date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-06-27,16.0,16.13,15.75,16.0,2807400,12.8221959525781,12.9263762946928,12.6218491408191,12.8221959525781,3503175.2880807,0.0,1.0
1997-06-30,15.63,16.0,15.56,16.0,498600,12.5256826711747,12.8221959525781,12.4695855638822,12.8221959525781,622171.118699524,0.0,1.0
1997-07-01,16.31,16.5,15.5,15.75,530900,13.0706259991593,13.2228895760962,12.42150232906,12.6218491408191,662476.227271513,0.0,1.0
1997-07-02,15.88,16.44,15.63,16.44,327200,12.7260294829338,13.174806341274,12.5256826711747,13.174806341274,408291.997670443,0.0,1.0
1997-07-03,16.38,16.5,15.88,16.0,131800,13.1267231064518,13.2228895760962,12.7260294829338,12.8221959525781,164464.808352582,0.0,1.0
1997-07-07,17.0,17.0,16.13,16.5,45500,13.6235831996142,13.6235831996142,12.9263762946928,13.2228895760962,56776.5461308229,0.0,1.0
1997-07-08,17.0,17.38,17.0,17.13,167700,13.6235831996142,13.928110353488,13.6235831996142,13.7277635417289,209262.12716789,0.0,1.0
1997-07-09,16.69,17.06,16.63,17.0,96300,13.375153153033,13.6716664344364,13.3270699182109,13.6235831996142,120166.624008753,0.0,1.0
1997-07-10,16.75,17.06,16.63,17.0,79900,13.4232363878552,13.6716664344364,13.3270699182109,13.6235831996142,99702.1106780822,0.0,1.0
1997-07-11,16.75,17.12,16.62,16.75,145000,13.4232363878552,13.7197496692586,13.3190560457405,13.4232363878552,180936.245911413,0.0,1.0
1997-07-14,17.0,17.13,16.88,17.0,124700,13.6235831996142,13.7277635417289,13.5274167299699,13.6235831996142,155605.171483816,0.0,1.0
1997-07-15,17.31,17.5,17.06,17.5,53100,13.8720132461954,14.0242768231323,13.6716664344364,14.0242768231323,66260.1010889384,0.0,1.0
1997-07-16,17.69,17.81,17.44,17.75,144200,14.1765404000692,14.2727068697135,13.9761935883101,14.2246236348913,179937.976968453,0.0,1.0
1997-07-17,18.19,18.25,17.94,18.0,185800,14.5772340235872,14.6253172584094,14.3768872118282,14.4249704466504,231847.962002349,0.0,1.0
1997-07-18,18.0,18.31,17.63,18.25,179700,14.4249704466504,14.6734004932316,14.128457165247,14.6253172584094,224236.161312282,0.0,1.0
1997-07-21,17.5,18.0,17.5,17.88,79100,14.0242768231323,14.4249704466504,14.0242768231323,14.328803977006,98703.8417351227,0.0,1.0
1997-07-22,17.69,17.88,17.63,17.63,64700,14.1765404000692,14.328803977006,14.128457165247,14.128457165247,80735.0007618511,0.0,1.0
1997-07-23,17.63,18.0,17.63,18.0,92400,14.128457165247,14.4249704466504,14.128457165247,14.4249704466504,115300.062911825,0.0,1.0
1997-07-24,17.94,18.06,17.81,17.88,46300,14.3768872118282,14.4730536814725,14.2727068697135,14.328803977006,57774.8150737823,0.0,1.0
1997-07-25,18.25,18.63,18.0,18.0,150600,14.6253172584094,14.9298444122831,14.4249704466504,14.4249704466504,187924.12851213,0.0,1.0
1997-07-28,17.75,18.25,17.75,18.0,46800,14.2246236348913,14.6253172584094,14.2246236348913,14.4249704466504,58398.7331631322,0.0,1.0
1997-07-29,17.75,18.0,17.69,17.88,68000,14.2246236348913,14.4249704466504,14.1765404000692,14.328803977006,84852.8601515595,0.0,1.0
1997-07-30,17.63,18.0,17.63,17.88,76200,14.128457165247,14.4249704466504,14.128457165247,14.328803977006,95085.1168168944,0.0,1.0
1997-07-31,17.88,18.13,17.63,18.13,71000,14.328803977006,14.5291507887651,14.128457165247,14.5291507887651,88596.3686876577,0.0,1.0
1997-08-01,18.13,18.13,17.5,17.81,66800,14.5291507887651,14.5291507887651,14.0242768231323,14.2727068697135,83355.4567371198,0.0,1.0
1997-08-04,18.0,18.06,17.88,18.0,77200,14.4249704466504,14.4730536814725,14.328803977006,14.4249704466504,96332.9529955936,0.0,1.0
1997-08-05,19.63,19.63,18.06,18.13,76800,15.7312316593193,15.7312316593193,14.4730536814725,14.5291507887651,95833.8185241138,0.0,1.0
1997-08-06,19.44,20.0,19.19,19.63,48700,15.5789680823824,16.0277449407226,15.3786212706234,15.7312316593193,60769.6219026609,0.0,1.0
1997-08-07,19.69,19.69,19.0,19.5,222200,15.7793148941414,15.7793148941414,15.2263576936865,15.6270513172046,277269.198907008,0.0,1.0
1997-08-08,19.06,19.56,18.94,19.56,91600,15.2744409285087,15.6751345520267,15.1782744588643,15.6751345520267,114301.793968865,0.0,1.0
1997-08-11,18.88,19.13,18.5,19.13,35400,15.1301912240422,15.3305380358012,14.8256640701684,15.3305380358012,44173.4007259587,0.0,1.0
1997-08-12,18.88,19.5,18.75,19.0,50100,15.1301912240422,15.6270513172046,15.0260108819275,15.2263576936865,62516.5925528399,0.0,1.0
1997-08-13,18.0,18.88,17.75,18.63,51600,14.4249704466504,15.1301912240422,14.2246236348913,14.9298444122831,64388.346820889,0.0,1.0
1997-08-14,17.75,18.25,17.0,17.94,71200,14.2246236348913,14.6253172584094,13.6235831996142,14.3768872118282,88845.9359233976,0.0,1.0
1997-08-15,17.5,17.88,17.38,17.75,39000,14.0242768231323,14.328803977006,13.928110353488,14.2246236348913,48665.6109692767,0.0,1.0
1997-08-18,17.88,17.88,17.25,17.38,23100,14.328803977006,14.328803977006,13.8239300113733,13.928110353488,28825.0157279562,0.0,1.0
1997-08-19,18.31,18.31,17.63,18.13,16400,14.6734004932316,14.6734004932316,14.128457165247,14.5291507887651,20464.5133306701,0.0,1.0
1997-08-20,18.13,18.44,18.13,18.44,16000,14.5291507887651,14.7775808353463,14.5291507887651,14.7775808353463,19965.3788591904,0.0,1.0
1997-08-21,18.69,18.88,18.19,18.25,43000,14.9779276471053,15.1301912240422,14.5772340235872,14.6253172584094,53656.9556840743,0.0,1.0
1997-08-22,19.0,19.0,18.38,18.44,14300,15.2263576936865,15.2263576936865,14.7294976005241,14.7775808353463,17844.0573554014,0.0,1.0
1997-08-25,18.31,18.94,18.0,18.88,65300,14.6734004932316,15.1782744588643,14.4249704466504,15.1301912240422,81483.7024690708,0.0,1.0
1997-08-26,17.63,18.31,17.5,18.25,19000,14.128457165247,14.6734004932316,14.0242768231323,14.6253172584094,23708.8873952886,0.0,1.0
1997-08-27,17.63,17.69,17.38,17.63,20600,14.128457165247,14.1765404000692,13.928110353488,14.128457165247,25705.4252812077,0.0,1.0
1997-08-28,17.75,17.94,17.5,17.63,39700,14.2246236348913,14.3768872118282,14.0242768231323,14.128457165247,49539.0962943664,0.0,1.0
1997-08-29,17.81,17.81,17.69,17.75,41300,14.2727068697135,14.2727068697135,14.1765404000692,14.2246236348913,51535.6341802853,0.0,1.0
1997-09-02,18.13,18.25,17.88,17.94,46700,14.5291507887651,14.6253172584094,14.328803977006,14.3768872118282,58273.9495452619,0.0,1.0
1997-09-03,18.5,18.5,18.0,18.25,63100,14.8256640701684,14.8256640701684,14.4249704466504,14.6253172584094,78738.4628759324,0.0,1.0
1997-09-04,19.38,19.88,18.63,19.0,91100,15.5308848475602,15.9315784710783,14.9298444122831,15.2263576936865,113677.875879516,0.0,1.0
1997-09-05,20.0,20.0,19.38,19.5,46300,16.0277449407226,16.0277449407226,15.5308848475602,15.6270513172046,57774.8150737824,0.0,1.0
1997-09-08,20.0,20.0,19.75,19.94,33900,16.0277449407226,16.0277449407226,15.8273981289636,15.9796617059005,42301.6464579098,0.0,1.0
1997-09-09,19.94,20.0,19.5,19.5,61400,15.9796617059005,16.0277449407226,15.6270513172046,15.6270513172046,76617.1413721431,0.0,1.0
1997-09-10,20.0,20.06,19.75,19.94,57100,16.0277449407226,16.0758281755448,15.8273981289636,15.9796617059005,71251.445803736,0.0,1.0
1997-09-11,19.88,20.0,19.81,19.81,2200,15.9315784710783,16.0277449407226,15.8754813637858,15.8754813637858,2745.23959313868,0.0,1.0
1997-09-12,20.0,20.19,19.88,20.0,48100,16.0277449407226,16.1800085176595,15.9315784710783,16.0277449407226,60020.9201954414,0.0,1.0
1997-09-15,19.88,20.06,19.88,19.94,10000,15.9315784710783,16.0758281755448,15.9315784710783,15.9796617059005,12478.361786994,0.0,1.0
1997-09-16,20.06,20.13,19.88,19.88,4600,16.0758281755448,16.1319252828373,15.9315784710783,15.9315784710783,5740.04642201725,0.0,1.0
1997-09-17,20.5,20.56,19.88,20.13,24400,16.4284385642407,16.4765217990629,15.9315784710783,16.1319252828373,30447.2027602654,0.0,1.0
1997-09-18,20.69,20.88,20.5,20.5,57600,16.5807021411776,16.7329657181144,16.4284385642407,16.4284385642407,71875.3638930854,0.0,1.0
1997-09-19,20.56,20.81,20.5,20.63,14700,16.4765217990629,16.6768686108219,16.4284385642407,16.5326189063554,18343.1918268812,0.0,1.0
1997-09-22,20.88,21.0,20.5,20.69,27300,16.7329657181144,16.8291321877588,16.4284385642407,16.5807021411776,34065.9276784937,0.0,1.0
1997-09-23,20.94,21.44,20.88,21.0,156600,16.7810489529366,17.1817425764547,16.7329657181144,16.8291321877588,195411.145584326,0.0,1.0
1997-09-24,21.31,21.56,21.13,21.31,115700,17.07756223434,17.277909046099,16.9333125298735,17.07756223434,144374.64587552,0.0,1.0
1997-09-25,20.38,21.38,20.38,21.31,38700,16.3322720945964,17.1336593416325,16.3322720945964,17.07756223434,48291.2601156667,0.0,1.0
1997-09-26,19.19,20.25,19.19,20.25,28200,15.3786212706234,16.2280917524817,15.3786212706234,16.2280917524817,35188.9802393231,0.0,1.0
1997-09-29,18.44,19.31,18.06,19.25,127900,14.7775808353463,15.4747877402677,14.4730536814725,15.4267045054455,159598.247255653,0.0,1.0
1997-09-30,19.13,19.25,18.5,18.63,300000,15.3305380358012,15.4267045054455,14.8256640701684,14.9298444122831,374350.85360982,0.0,1.0
1997-10-01,18.81,19.31,18.5,19.31,43200,15.0740941167496,15.4747877402677,14.8256640701684,15.4747877402677,53906.5229198143,0.0,1.0
1997-10-02,18.38,18.94,18.38,18.94,67600,14.7294976005241,15.1782744588643,14.7294976005241,15.1782744588643,84353.7256800796,0.0,1.0
1997-10-03,18.81,18.94,18.5,18.56,59600,15.0740941167496,15.1782744588643,14.8256640701684,14.8737473049906,74371.0362504845,0.0,1.0
1997-10-06,18.81,18.94,18.63,18.75,77400,15.0740941167496,15.1782744588643,14.9298444122831,15.0260108819275,96582.5202313339,0.0,1.0
1997-10-07,18.63,19.0,18.63,18.75,58300,14.9298444122831,15.2263576936865,14.9298444122831,15.0260108819275,72748.8492181753,0.0,1.0
1997-10-08,19.06,19.13,18.69,18.75,29600,15.2744409285087,15.3305380358012,14.9779276471053,15.0260108819275,36935.9508895022,0.0,1.0
1997-10-09,19.63,20.06,19.0,19.31,47200,15.7312316593193,16.0758281755448,15.2263576936865,15.4747877402677,58897.8676346116,0.0,1.0
1997-10-10,18.75,19.5,18.75,19.44,55700,15.0260108819275,15.6270513172046,15.0260108819275,15.5789680823824,69504.4751535565,0.0,1.0
1997-10-13,18.69,19.0,18.63,18.81,109100,14.9779276471053,15.2263576936865,14.9298444122831,15.0740941167496,136138.927096105,0.0,1.0
1997-10-14,18.31,18.75,18.13,18.75,33900,14.6734004932316,15.0260108819275,14.5291507887651,15.0260108819275,42301.6464579096,0.0,1.0
1997-10-15,18.44,18.75,18.0,18.25,168900,14.7775808353463,15.0260108819275,14.4249704466504,14.6253172584094,210759.530582329,0.0,1.0
1997-10-16,18.13,18.75,18.0,18.56,24500,14.5291507887651,15.0260108819275,14.4249704466504,14.8737473049906,30571.9863781353,0.0,1.0
1997-10-17,17.81,18.0,17.75,18.0,22100,14.2727068697135,14.4249704466504,14.2246236348913,14.4249704466504,27577.1795492568,0.0,1.0
1997-10-20,18.56,18.63,17.94,18.25,29400,14.8737473049906,14.9298444122831,14.3768872118282,14.6253172584094,36686.3836537624,0.0,1.0
1997-10-21,17.75,18.63,17.38,18.44,57800,14.2246236348913,14.9298444122831,13.928110353488,14.7775808353463,72124.9311288256,0.0,1.0
1997-10-22,17.75,18.06,17.56,17.88,51800,14.2246236348913,14.4730536814725,14.0723600579545,14.328803977006,64637.9140566292,0.0,1.0
1997-10-23,17.75,17.75,17.5,17.63,15100,14.2246236348913,14.2246236348913,14.0242768231323,14.128457165247,18842.326298361,0.0,1.0
1997-10-24,17.06,18.0,17.0,17.88,64000,13.6716664344364,14.4249704466504,13.6235831996142,14.328803977006,79861.5154367618,0.0,1.0
1997-10-27,15.88,16.94,15.5,16.5,58500,12.7260294829338,13.5754999647921,12.42150232906,13.2228895760962,72998.4164539148,0.0,1.0
1997-10-28,16.25,16.25,15.0,15.75,122200,13.0225427643371,13.0225427643371,12.020808705542,12.6218491408191,152485.581037067,0.0,1.0
1997-10-29,15.94,16.25,15.75,16.19,157600,12.7741127177559,13.0225427643371,12.6218491408191,12.974459529515,196658.981763026,0.0,1.0
1997-10-30,16.75,16.81,15.88,15.88,58000,13.4232363878552,13.4713196226774,12.7260294829338,12.7260294829338,72374.4983645653,0.0,1.0
1997-10-31,17.0,17.0,16.56,17.0,119600,13.6235831996142,13.6235831996142,13.2709728109183,13.6235831996142,149241.206972449,0.0,1.0
1997-11-03,17.06,17.13,16.88,17.13,43100,13.6716664344364,13.7277635417289,13.5274167299699,13.7277635417289,53781.7393019442,0.0,1.0
1997-11-04,16.94,17.0,16.88,16.88,5000,13.5754999647921,13.6235831996142,13.5274167299699,13.5274167299699,6239.180893497,0.0,1.0
1997-11-05,16.75,16.88,16.63,16.81,13400,13.4232363878552,13.5274167299699,13.3270699182109,13.4713196226774,16721.004794572,0.0,1.0
1997-11-06,16.5,16.94,16.5,16.88,8700,13.2228895760962,13.5754999647921,13.2228895760962,13.5274167299699,10856.1747546848,0.0,1.0
1997-11-07,16.38,17.13,16.13,16.13,58700,13.1267231064518,13.7277635417289,12.9263762946928,12.9263762946928,73247.9836896551,0.0,1.0
1997-11-10,16.63,16.69,16.5,16.5,11100,13.3270699182109,13.375153153033,13.2228895760962,13.2228895760962,13850.9815835633,0.0,1.0
1997-11-11,16.5,16.75,16.38,16.5,25900,13.2228895760962,13.4232363878552,13.1267231064518,13.2228895760962,32318.9570283144,0.0,1.0
1997-11-12,15.75,16.38,15.75,16.38,17300,12.6218491408191,13.1267231064518,12.6218491408191,13.1267231064518,21587.5658914996,0.0,1.0
1997-11-13,16.0,16.0,15.63,15.94,250100,12.8221959525781,12.8221959525781,12.5256826711747,12.7741127177559,312083.828292721,0.0,1.0
1997-11-14,15.5,16.06,15.5,16.06,125400,12.42150232906,12.8702791874003,12.42150232906,12.8702791874003,156478.656808905,0.0,1.0
1997-11-17,15.56,15.69,15.5,15.63,68400,12.4695855638822,12.5737659059969,12.42150232906,12.5256826711747,85351.9946230391,0.0,1.0
1997-11-18,15.31,15.38,15.0,15.0,52000,12.2692387521232,12.3253358594157,12.020808705542,12.020808705542,64887.4812923688,0.0,1.0
1997-11-19,16.38,16.38,15.19,15.19,61400,13.1267231064518,13.1267231064518,12.1730722824788,12.1730722824788,76617.1413721435,0.0,1.0
1997-11-20,16.75,16.88,16.31,16.63,47800,13.4232363878552,13.5274167299699,13.0706259991593,13.3270699182109,59646.5693418314,0.0,1.0
1997-11-21,17.31,17.31,16.88,16.88,26300,13.8720132461954,13.8720132461954,13.5274167299699,13.5274167299699,32818.0914997944,0.0,1.0
1997-11-24,16.94,17.44,16.88,17.44,28400,13.5754999647921,13.9761935883101,13.5274167299699,13.9761935883101,35438.5474750629,0.0,1.0
1997-11-25,16.94,17.13,16.81,16.81,43700,13.5754999647921,13.7277635417289,13.4713196226774,13.4713196226774,54530.4410091637,0.0,1.0
1997-11-26,16.94,17.06,16.94,17.0,36900,13.5754999647921,13.6716664344364,13.5754999647921,13.6235831996142,46045.1549940078,0.0,1.0
1997-11-28,17.0,17.25,17.0,17.06,21000,13.6235831996142,13.8239300113733,13.6235831996142,13.6716664344364,26204.5597526875,0.0,1.0
1997-12-01,17.0,17.13,17.0,17.06,10100,13.6235831996142,13.7277635417289,13.6235831996142,13.6716664344364,12603.145404864,0.0,1.0
1997-12-02,16.63,17.0,16.63,16.88,49900,13.3270699182109,13.6235831996142,13.3270699182109,13.5274167299699,62267.0253171,0.0,1.0
1997-12-03,16.44,16.69,16.31,16.69,9900,13.174806341274,13.375153153033,13.0706259991593,13.375153153033,12353.5781691241,0.0,1.0
1997-12-04,16.5,16.56,16.38,16.44,23900,13.2228895760962,13.2709728109183,13.1267231064518,13.174806341274,29823.2846709156,0.0,1.0
1997-12-05,17.25,17.25,16.44,16.5,47600,13.8239300113733,13.8239300113733,13.174806341274,13.2228895760962,59397.0021060914,0.0,1.0
1997-12-08,16.94,17.25,16.75,17.25,53500,13.5754999647921,13.8239300113733,13.4232363878552,13.8239300113733,66759.2355604179,0.0,1.0
1997-12-09,17.13,17.13,16.81,16.88,40100,13.7277635417289,13.7277635417289,13.4713196226774,13.5274167299699,50038.2307658461,0.0,1.0
1997-12-10,17.63,18.0,17.0,17.13,168100,14.128457165247,14.4249704466504,13.6235831996142,13.7277635417289,209761.261639369,0.0,1.0
1997-12-11,17.81,17.88,17.63,17.63,71100,14.2727068697135,14.328803977006,14.128457165247,14.128457165247,88721.1523055275,0.0,1.0
1997-12-12,17.75,18.0,17.75,17.88,3400,14.2246236348913,14.4249704466504,14.2246236348913,14.328803977006,4242.64300757798,0.0,1.0
1997-12-15,17.88,17.88,17.56,17.63,27400,14.328803977006,14.328803977006,14.0723600579545,14.128457165247,34190.7112963637,0.0,1.0
1997-12-16,18.13,18.5,17.75,18.0,43200,14.5291507887651,14.8256640701684,14.2246236348913,14.4249704466504,53906.522919814,0.0,1.0
1997-12-17,19.0,19.13,18.06,18.06,107100,15.2263576936865,15.3305380358012,14.4730536814725,14.4730536814725,133643.254738706,0.0,1.0
1997-12-18,19.06,19.25,18.88,18.88,46600,15.2744409285087,15.4267045054455,15.1301912240422,15.1301912240422,58149.165927392,0.0,1.0
1997-12-19,19.25,19.25,18.88,19.0,30600,15.4267045054455,15.4267045054455,15.1301912240422,15.2263576936865,38183.7870682018,0.0,1.0
1997-12-22,19.0,19.25,19.0,19.25,7400,15.2263576936865,15.4267045054455,15.2263576936865,15.4267045054455,9233.98772237557,0.0,1.0
1997-12-23,19.38,19.38,18.94,19.0,19000,15.5308848475602,15.5308848475602,15.1782744588643,15.2263576936865,23708.8873952887,0.0,1.0
1997-12-24,19.06,19.5,19.06,19.5,4100,15.2744409285087,15.6270513172046,15.2744409285087,15.6270513172046,5116.12833266754,0.0,1.0
1997-12-26,19.06,19.19,19.06,19.06,1400,15.2744409285087,15.3786212706234,15.2744409285087,15.2744409285087,1746.97065017916,0.0,1.0
1997-12-29,19.25,19.38,19.0,19.06,10300,15.4267045054455,15.5308848475602,15.2263576936865,15.2744409285087,12852.7126406039,0.0,1.0
1997-12-30,19.5,19.5,19.19,19.25,29000,15.6270513172046,15.6270513172046,15.3786212706234,15.4267045054455,36187.2491822826,0.0,1.0
1997-12-31,19.75,20.0,19.5,19.5,134200,15.8273981289636,16.0277449407226,15.6270513172046,15.6270513172046,167459.61518146,0.0,1.0
1998-01-02,19.19,19.69,19.13,19.63,15600,15.3786212706234,15.7793148941414,15.3305380358012,15.7312316593193,19466.2443877106,0.0,1.0
1998-01-05,19.0,19.09,18.63,19.0,240300,15.2263576936865,15.2984825459197,14.9298444122831,15.2263576936865,299855.033741466,0.0,1.0
1998-01-06,19.06,19.06,18.75,19.06,15200,15.2744409285087,15.2744409285087,15.0260108819275,15.2744409285087,18967.1099162309,0.0,1.0
1998-01-07,18.75,19.13,18.75,18.75,9300,15.0260108819275,15.3305380358012,15.0260108819275,15.0260108819275,11604.8764619044,0.0,1.0
1998-01-08,18.25,18.63,18.25,18.63,32000,14.6253172584094,14.9298444122831,14.6253172584094,14.9298444122831,39930.7577183809,0.0,1.0
1998-01-09,18.25,18.25,18.13,18.25,9200,14.6253172584094,14.6253172584094,14.5291507887651,14.6253172584094,11480.0928440345,0.0,1.0
1998-01-12,18.19,18.25,18.13,18.13,9100,14.5772340235872,14.6253172584094,14.5291507887651,14.5291507887651,11355.3092261646,0.0,1.0
1998-01-13,18.75,18.75,18.19,18.19,38300,15.0260108819275,15.0260108819275,14.5772340235872,14.5772340235872,47792.125644187,0.0,1.0
1998-01-14,18.88,19.13,18.75,18.75,27400,15.1301912240422,15.3305380358012,15.0260108819275,15.0260108819275,34190.7112963635,0.0,1.0
1998-01-15,18.88,19.13,18.88,18.88,17900,15.1301912240422,15.3305380358012,15.1301912240422,15.1301912240422,22336.2675987192,0.0,1.0
1998-01-16,18.75,19.0,18.75,18.88,20300,15.0260108819275,15.2263576936865,15.0260108819275,15.1301912240422,25331.0744275978,0.0,1.0
1998-01-20,19.0,19.0,18.75,18.88,12700,15.2263576936865,15.2263576936865,15.0260108819275,15.1301912240422,15847.5194694824,0.0,1.0
1998-01-21,18.88,19.25,18.88,18.88,43700,15.1301912240422,15.4267045054455,15.1301912240422,15.1301912240422,54530.4410091637,0.0,1.0
1998-01-22,18.88,19.0,18.75,18.81,20800,15.1301912240422,15.2263576936865,15.0260108819275,15.0740941167496,25954.9925169475,0.0,1.0
1998-01-23,18.81,18.81,18.81,18.81,12900,15.0740941167496,15.0740941167496,15.0740941167496,15.0740941167496,16097.0867052223,0.0,1.0
1998-01-26,18.88,19.0,18.81,18.81,83300,15.1301912240422,15.2263576936865,15.0740941167496,15.0740941167496,103944.75368566,0.0,1.0
1998-01-27,18.94,18.94,18.75,18.81,106500,15.1782744588643,15.1782744588643,15.0260108819275,15.0740941167496,132894.553031487,0.0,1.0
1998-01-28,19.06,19.06,18.88,18.94,15300,15.2744409285087,15.2744409285087,15.1301912240422,15.1782744588643,19091.8935341008,0.0,1.0
1998-01-29,19.06,19.13,19.0,19.06,22400,15.2744409285087,15.3305380358012,15.2263576936865,15.2744409285087,27951.5304028665,0.0,1.0
1998-01-30,19.31,19.31,19.0,19.13,49000,15.4747877402677,15.4747877402677,15.2263576936865,15.3305380358012,61143.9727562707,0.0,1.0
1998-02-02,19.69,19.75,19.19,19.19,15700,15.7793148941414,15.8273981289636,15.3786212706234,15.3786212706234,19591.0280055806,0.0,1.0
1998-02-03,19.63,19.63,19.44,19.63,57900,15.7312316593193,15.7312316593193,15.5789680823824,15.7312316593193,72249.7147466952,0.0,1.0
1998-02-04,19.56,19.75,19.38,19.5,38100,15.6751345520267,15.8273981289636,15.5308848475602,15.6270513172046,47542.5584084473,0.0,1.0
1998-02-05,19.5,19.63,19.25,19.63,10900,15.6270513172046,15.7312316593193,15.4267045054455,15.7312316593193,13601.4143478235,0.0,1.0
1998-02-06,19.31,19.5,19.13,19.5,14600,15.4747877402677,15.6270513172046,15.3305380358012,15.6270513172046,18218.4082090113,0.0,1.0
1998-02-09,19.25,19.63,19.25,19.44,11100,15.4267045054455,15.7312316593193,15.4267045054455,15.5789680823824,13850.9815835634,0.0,1.0
1998-02-10,19.5,19.75,19.19,19.31,17300,15.6270513172046,15.8273981289636,15.3786212706234,15.4747877402677,21587.5658914996,0.0,1.0
1998-02-11,18.88,19.5,18.88,19.5,17300,15.1301912240422,15.6270513172046,15.1301912240422,15.6270513172046,21587.5658914996,0.0,1.0
1998-02-12,18.88,19.13,18.81,19.0,16600,15.1301912240422,15.3305380358012,15.0740941167496,15.2263576936865,20714.08056641,0.0,1.0
1998-02-13,19.0,19.13,18.81,19.0,18000,15.2263576936865,15.3305380358012,15.0740941167496,15.2263576936865,22461.0512165892,0.0,1.0
1998-02-17,19.38,19.38,19.13,19.13,23600,15.5308848475602,15.5308848475602,15.3305380358012,15.3305380358012,29448.9338173059,0.0,1.0
1998-02-18,20.06,20.13,19.5,19.5,59900,16.0758281755448,16.1319252828373,15.6270513172046,15.6270513172046,74745.3871040942,0.0,1.0
1998-02-19,20.06,20.25,20.06,20.13,30700,16.0758281755448,16.2280917524817,16.0758281755448,16.1319252828373,38308.5706860716,0.0,1.0
1998-02-20,20.13,20.13,20.0,20.0,19600,16.1319252828373,16.1319252828373,16.0277449407226,16.0277449407226,24457.5891025083,0.0,1.0
1998-02-23,20.0,20.25,19.94,20.0,21700,16.0277449407226,16.2280917524817,15.9796617059005,16.0277449407226,27078.0450777771,0.0,1.0
1998-02-24,19.69,19.88,19.63,19.88,16800,15.7793148941414,15.9315784710783,15.7312316593193,15.9315784710783,20963.64780215,0.0,1.0
1998-02-25,19.5,19.88,19.38,19.75,6600,15.6270513172046,15.9315784710783,15.5308848475602,15.8273981289636,8235.71877941603,0.0,1.0
1998-02-26,19.75,20.38,19.75,19.88,66000,15.8273981289636,16.3322720945964,15.8273981289636,15.9315784710783,82357.1877941605,0.0,1.0
1998-02-27,19.38,19.88,19.31,19.88,20600,15.5308848475602,15.9315784710783,15.4747877402677,15.9315784710783,25705.4252812077,0.0,1.0
1998-03-02,19.5,19.5,18.94,19.31,140900,15.6270513172046,15.6270513172046,15.1782744588643,15.4747877402677,175820.117578745,0.0,1.0
1998-03-03,19.38,19.38,19.13,19.25,4100,15.5308848475602,15.5308848475602,15.3305380358012,15.4267045054455,5116.12833266756,0.0,1.0
1998-03-04,19.31,19.44,19.31,19.44,2200,15.4747877402677,15.5789680823824,15.4747877402677,15.5789680823824,2745.23959313868,0.0,1.0
1998-03-05,19.63,19.63,18.88,19.19,37800,15.7312316593193,15.7312316593193,15.1301912240422,15.3786212706234,47168.2075548373,0.0,1.0
1998-03-06,19.5,19.5,19.44,19.5,4700,15.6270513172046,15.6270513172046,15.5789680823824,15.6270513172046,5864.83003988718,0.0,1.0
1998-03-09,19.19,19.5,19.13,19.38,12200,15.3786212706234,15.6270513172046,15.3305380358012,15.5308848475602,15223.6013801327,0.0,1.0
1998-03-10,19.0,19.38,19.0,19.31,13500,15.2263576936865,15.5308848475602,15.2263576936865,15.4747877402677,16845.7884124419,0.0,1.0
1998-03-11,19.44,19.44,19.13,19.13,2200,15.5789680823824,15.5789680823824,15.3305380358012,15.3305380358012,2745.23959313868,0.0,1.0
1998-03-12,19.0,19.5,19.0,19.5,4000,15.2263576936865,15.6270513172046,15.2263576936865,15.6270513172046,4991.34471479761,0.0,1.0
1998-03-13,19.0,19.25,18.88,19.0,36000,15.2263576936865,15.4267045054455,15.1301912240422,15.2263576936865,44922.1024331785,0.0,1.0
1998-03-16,19.25,19.25,19.0,19.0,3500,15.4267045054455,15.4267045054455,15.2263576936865,15.2263576936865,4367.42662544792,0.0,1.0
1998-03-17,19.44,19.44,19.25,19.25,2300,15.5789680823824,15.5789680823824,15.4267045054455,15.4267045054455,2870.02321100862,0.0,1.0
1998-03-18,19.75,19.75,19.38,19.44,16900,15.8273981289636,15.8273981289636,15.5308848475602,15.5789680823824,21088.4314200199,0.0,1.0
1998-03-19,19.5,19.63,19.5,19.63,4500,15.6270513172046,15.7312316593193,15.6270513172046,15.7312316593193,5615.2628041473,0.0,1.0
1998-03-20,20.13,20.13,19.75,19.75,21300,16.1319252828373,16.1319252828373,15.8273981289636,15.8273981289636,26578.9106062973,0.0,1.0
1998-03-23,20.5,20.5,20.25,20.25,29500,16.4284385642407,16.4284385642407,16.2280917524817,16.2280917524817,36811.1672716324,0.0,1.0
1998-03-24,20.63,20.88,20.44,20.44,30100,16.5326189063554,16.7329657181144,16.3803553294185,16.3803553294185,37559.868978852,0.0,1.0
1998-03-25,20.5,20.75,20.5,20.56,18000,16.4284385642407,16.6287853759997,16.4284385642407,16.4765217990629,22461.0512165892,0.0,1.0
1998-03-26,20.88,20.88,20.5,20.5,4600,16.7329657181144,16.7329657181144,16.4284385642407,16.4284385642407,5740.04642201726,0.0,1.0
1998-03-27,20.88,20.94,20.88,20.94,23400,16.7329657181144,16.7810489529366,16.7329657181144,16.7810489529366,29199.366581566,0.0,1.0
1998-03-30,21.13,22.25,21.0,21.0,83700,16.9333125298735,17.8308662465539,16.8291321877588,16.8291321877588,104443.88815714,0.0,1.0
1998-03-31,21.63,21.63,21.19,21.25,21500,17.3340061533915,17.3340061533915,16.9813957646956,17.0294789995178,26828.4778420372,0.0,1.0
1998-04-01,21.63,21.75,21.38,21.63,6500,17.3340061533915,17.4301726230359,17.1336593416325,17.3340061533915,8110.93516154612,0.0,1.0
1998-04-02,21.5,21.56,21.44,21.5,7400,17.2298258112768,17.277909046099,17.1817425764547,17.2298258112768,9233.98772237559,0.0,1.0
1998-04-03,21.25,21.5,21.25,21.5,5600,17.0294789995178,17.2298258112768,17.0294789995178,17.2298258112768,6987.88260071665,0.0,1.0
1998-04-06,21.44,21.44,21.31,21.31,5100,17.1817425764547,17.1817425764547,17.07756223434,17.07756223434,6363.96451136694,0.0,1.0
1998-04-07,21.44,21.44,21.25,21.38,4400,17.1817425764547,17.1817425764547,17.0294789995178,17.1336593416325,5490.47918627736,0.0,1.0
1998-04-08,22.5,22.5,21.38,21.38,28000,18.031213058313,18.031213058313,17.1336593416325,17.1336593416325,34939.4130035832,0.0,1.0
1998-04-09,22.0,22.5,21.88,22.5,24200,17.6305194347949,18.031213058313,17.5343529651506,18.031213058313,30197.6355245255,0.0,1.0
1998-04-13,22.06,22.19,21.88,22.0,35200,17.6786026696171,17.7827830117318,17.5343529651506,17.6305194347949,43923.8334902189,0.0,1.0
1998-04-14,22.06,22.19,22.06,22.06,28800,17.6786026696171,17.7827830117318,17.6786026696171,17.6786026696171,35937.6819465427,0.0,1.0
1998-04-15,22.63,22.63,21.88,22.0,33600,18.1353934004276,18.1353934004276,17.5343529651506,17.6305194347949,41927.2956043,0.0,1.0
1998-04-16,23.0,23.38,22.63,23.19,59700,18.431906681831,18.7364338357047,18.1353934004276,18.5841702587679,74495.8198683544,0.0,1.0
1998-04-17,23.63,23.63,23.0,23.0,23300,18.9367806474638,18.9367806474638,18.431906681831,18.431906681831,29074.582963696,0.0,1.0
1998-04-20,23.88,24.0,23.63,23.63,15000,19.1371274592228,19.2332939288672,18.9367806474638,18.9367806474638,18717.542680491,0.0,1.0
1998-04-21,24.0,24.13,23.69,23.88,39800,19.2332939288672,19.3374742709818,18.9848638822859,19.1371274592228,49663.8799122361,0.0,1.0
1998-04-22,24.13,24.75,23.94,23.94,44100,19.3374742709818,19.8343343641443,19.185210694045,19.185210694045,55029.5754806438,0.0,1.0
1998-04-23,23.5,24.44,23.5,24.13,38600,18.8326003053491,19.585904317563,18.8326003053491,19.3374742709818,48166.4764977969,0.0,1.0
1998-04-24,23.25,23.38,23.19,23.38,59700,18.6322534935901,18.7364338357047,18.5841702587679,18.7364338357047,74495.8198683541,0.0,1.0
1998-04-27,23.06,23.25,22.94,23.19,34200,18.4799899166532,18.6322534935901,18.3838234470089,18.5841702587679,42675.9973115195,0.0,1.0
1998-04-28,23.06,23.25,23.0,23.13,30100,18.4799899166532,18.6322534935901,18.431906681831,18.5360870239457,37559.868978852,0.0,1.0
1998-04-29,23.13,23.25,22.88,23.06,18600,18.5360870239457,18.6322534935901,18.3357402121867,18.4799899166532,23209.7529238089,0.0,1.0
1998-04-30,23.38,23.38,23.13,23.25,5200,18.7364338357047,18.7364338357047,18.5360870239457,18.6322534935901,6488.74812923691,0.0,1.0
1998-05-01,23.0,23.38,23.0,23.38,4200,18.431906681831,18.7364338357047,18.431906681831,18.7364338357047,5240.9119505375,0.0,1.0
1998-05-04,22.63,22.88,22.38,22.88,15400,18.1353934004276,18.3357402121867,17.9350465886686,18.3357402121867,19216.6771519708,0.0,1.0
1998-05-05,22.88,22.88,22.38,22.5,3500,18.3357402121867,18.3357402121867,17.9350465886686,18.031213058313,4367.4266254479,0.0,1.0
1998-05-06,23.06,23.06,22.88,23.0,5700,18.4799899166532,18.4799899166532,18.3357402121867,18.431906681831,7112.66621858659,0.0,1.0
1998-05-07,23.44,23.56,23.13,23.13,12300,18.7845170705269,18.8806835401713,18.5360870239457,18.5360870239457,15348.3849980027,0.0,1.0
1998-05-08,23.63,23.88,23.19,23.19,29400,18.9367806474638,19.1371274592228,18.5841702587679,18.5841702587679,36686.3836537624,0.0,1.0
1998-05-11,23.56,23.63,23.5,23.63,20300,18.8806835401713,18.9367806474638,18.8326003053491,18.9367806474638,25331.0744275978,0.0,1.0
1998-05-12,23.25,23.63,23.25,23.56,10300,18.6322534935901,18.9367806474638,18.6322534935901,18.8806835401713,12852.7126406038,0.0,1.0
1998-05-13,23.13,23.5,23.0,23.5,9400,18.5360870239457,18.8326003053491,18.431906681831,18.8326003053491,11729.6600797744,0.0,1.0
1998-05-14,23.06,23.13,23.0,23.0,11500,18.4799899166532,18.5360870239457,18.431906681831,18.431906681831,14350.1160550431,0.0,1.0
1998-05-15,21.44,22.88,21.38,22.88,46800,17.1817425764547,18.3357402121867,17.1336593416325,18.3357402121867,58398.7331631319,0.0,1.0
1998-05-18,20.88,21.38,20.88,21.38,35200,16.7329657181144,17.1336593416325,16.7329657181144,17.1336593416325,43923.833490219,0.0,1.0
1998-05-19,21.0,21.0,20.88,20.88,15100,16.8291321877588,16.8291321877588,16.7329657181144,16.7329657181144,18842.3262983609,0.0,1.0
1998-05-20,21.0,21.0,20.88,21.0,10300,16.8291321877588,16.8291321877588,16.7329657181144,16.8291321877588,12852.7126406038,0.0,1.0
1998-05-21,21.13,21.19,20.94,21.0,28500,16.9333125298735,16.9813957646956,16.7810489529366,16.8291321877588,35563.3310929329,0.0,1.0
1998-05-22,21.94,21.94,21.25,21.25,6100,17.5824361999727,17.5824361999727,17.0294789995178,17.0294789995178,7611.80069006636,0.0,1.0
1998-05-26,21.06,21.25,21.06,21.13,19900,16.8772154225809,17.0294789995178,16.8772154225809,16.9333125298735,24831.9399561181,0.0,1.0
1998-05-27,20.81,21.0,20.75,21.0,45100,16.6768686108219,16.8291321877588,16.6287853759997,16.8291321877588,56277.411659343,0.0,1.0
1998-05-28,21.25,21.38,20.88,20.88,28700,17.0294789995178,17.1336593416325,16.7329657181144,16.7329657181144,35812.8983286728,0.0,1.0
1998-05-29,22.0,22.0,21.38,21.38,39000,17.6305194347949,17.6305194347949,17.1336593416325,17.1336593416325,48665.6109692767,0.0,1.0
1998-06-01,22.5,22.88,22.0,22.0,50300,18.031213058313,18.3357402121867,17.6305194347949,17.6305194347949,62766.1597885798,0.0,1.0
1998-06-02,22.75,23.0,22.38,22.63,106300,18.231559870072,18.431906681831,17.9350465886686,18.1353934004276,132644.985795746,0.0,1.0
1998-06-03,22.69,22.94,22.63,22.63,20700,18.1834766352498,18.3838234470089,18.1353934004276,18.1353934004276,25830.2088990777,0.0,1.0
1998-06-04,22.69,22.75,22.5,22.69,64200,18.1834766352498,18.231559870072,18.031213058313,18.1834766352498,80111.0826725017,0.0,1.0
1998-06-05,23.0,23.0,22.69,22.81,9000,18.431906681831,18.431906681831,18.1834766352498,18.2796431048942,11230.5256082946,0.0,1.0
1998-06-08,22.94,22.94,22.88,22.88,32800,18.3838234470089,18.3838234470089,18.3357402121867,18.3357402121867,40929.0266613403,0.0,1.0
1998-06-09,22.0,22.69,22.0,22.69,21400,17.6305194347949,18.1834766352498,17.6305194347949,18.1834766352498,26703.6942241672,0.0,1.0
1998-06-10,21.62,22.0,21.62,21.88,12100,17.3259922809212,17.6305194347949,17.3259922809212,17.5343529651506,15098.8177622627,0.0,1.0
1998-06-11,21.19,21.63,21.19,21.63,26700,16.9813957646956,17.3340061533915,16.9813957646956,17.3340061533915,33317.2259712741,0.0,1.0
1998-06-12,20.81,21.13,20.81,21.06,24800,16.6768686108219,16.9333125298735,16.6768686108219,16.8772154225809,30946.3372317452,0.0,1.0
1998-06-15,20.13,20.75,19.75,20.56,102300,16.1319252828373,16.6287853759997,15.8273981289636,16.4765217990629,127653.641080949,0.0,1.0
1998-06-16,19.69,19.94,19.13,19.75,1381700,15.7793148941414,15.9796617059005,15.3305380358012,15.8273981289636,1724135.24810897,0.0,1.0
1998-06-17,20.19,20.44,19.69,19.75,817800,16.1800085176595,16.3803553294185,15.7793148941414,15.8273981289636,1020480.42694037,0.0,1.0
1998-06-18,20.13,20.25,20.06,20.13,49800,16.1319252828373,16.2280917524817,16.0758281755448,16.1319252828373,62142.2416992303,0.0,1.0
1998-06-19,20.25,20.38,20.13,20.13,44500,16.2280917524817,16.3322720945964,16.1319252828373,16.1319252828373,55528.7099521233,0.0,1.0
1998-06-22,20.63,20.75,20.0,20.25,87200,16.5326189063554,16.6287853759997,16.0277449407226,16.2280917524817,108811.314782588,0.0,1.0
1998-06-23,20.13,20.63,20.06,20.38,31000,16.1319252828373,16.5326189063554,16.0758281755448,16.3322720945964,38682.9215396815,0.0,1.0
1998-06-24,20.63,21.0,20.06,20.13,51600,16.5326189063554,16.8291321877588,16.0758281755448,16.1319252828373,64388.3468208891,0.0,1.0
1998-06-25,20.88,20.88,20.63,20.63,19400,16.7329657181144,16.7329657181144,16.5326189063554,16.5326189063554,24208.0218667684,0.0,1.0
1998-06-26,23.5,23.75,21.0,21.0,176500,18.8326003053491,19.0329471171081,16.8291321877588,16.8291321877588,220243.085540444,0.0,1.0
1998-06-29,23.06,23.19,22.88,23.0,119000,18.4799899166532,18.5841702587679,18.3357402121867,18.431906681831,148492.505265229,0.0,1.0
1998-06-30,23.38,23.38,23.0,23.06,158200,18.7364338357047,18.7364338357047,18.431906681831,18.4799899166532,197407.683470246,0.0,1.0
1998-07-01,23.69,23.75,23.38,23.5,81000,18.9848638822859,19.0329471171081,18.7364338357047,18.8326003053491,101074.730474652,0.0,1.0
1998-07-02,23.44,23.63,23.38,23.56,35600,18.7845170705269,18.9367806474638,18.7364338357047,18.8806835401713,44422.9679616988,0.0,1.0
1998-07-06,24.13,24.5,23.75,23.94,51600,19.3374742709818,19.6339875523852,19.0329471171081,19.185210694045,64388.3468208893,0.0,1.0
1998-07-07,24.5,24.5,23.75,24.0,29300,19.6339875523852,19.6339875523852,19.0329471171081,19.2332939288672,36561.6000358925,0.0,1.0
1998-07-08,24.06,24.25,23.88,24.25,59500,19.2813771636893,19.4336407406262,19.1371274592228,19.4336407406262,74246.2526326145,0.0,1.0
1998-07-09,25.13,25.25,24.0,24.13,117000,20.138861518018,20.2350279876623,19.2332939288672,19.3374742709818,145996.83290783,0.0,1.0
1998-07-10,25.63,25.63,25.06,25.25,48700,20.539555141536,20.539555141536,20.0827644107254,20.2350279876623,60769.621902661,0.0,1.0
1998-07-13,26.19,26.63,25.63,25.63,141200,20.9883319998763,21.3409423885722,20.539555141536,20.539555141536,176194.468432355,0.0,1.0
1998-07-14,25.88,26.25,25.88,26.19,82400,20.7399019532951,21.0364152346984,20.7399019532951,20.9883319998763,102821.701124831,0.0,1.0
1998-07-15,25.13,25.5,25.06,25.5,21700,20.138861518018,20.4353747994213,20.0827644107254,20.4353747994213,27078.045077777,0.0,1.0
1998-07-16,24.56,25.06,24.5,25.06,37900,19.6820707872074,20.0827644107254,19.6339875523852,20.0827644107254,47292.9911727073,0.0,1.0
1998-07-17,24.75,24.88,24.5,24.81,11400,19.8343343641443,19.9385147062589,19.6339875523852,19.8824175989664,14225.3324371731,0.0,1.0
1998-07-20,24.75,24.88,24.56,24.88,5300,19.8343343641443,19.9385147062589,19.6820707872074,19.9385147062589,6613.53174710681,0.0,1.0
1998-07-21,24.69,25.0,24.63,24.75,19900,19.7862511293221,20.0346811759033,19.7381678944999,19.8343343641443,24831.9399561181,0.0,1.0
1998-07-22,24.31,24.69,24.25,24.69,36100,19.4817239754484,19.7862511293221,19.4336407406262,19.7862511293221,45046.8860510483,0.0,1.0
1998-07-23,24.25,24.56,24.13,24.31,16300,19.4336407406262,19.6820707872074,19.3374742709818,19.4817239754484,20339.7297128002,0.0,1.0
1998-07-24,23.88,24.25,23.75,24.13,29100,19.1371274592228,19.4336407406262,19.0329471171081,19.3374742709818,36312.0328001526,0.0,1.0
1998-07-27,23.13,23.88,22.94,23.88,22200,18.5360870239457,19.1371274592228,18.3838234470089,19.1371274592228,27701.9631671268,0.0,1.0
1998-07-28,22.38,23.0,22.25,23.0,29200,17.9350465886686,18.431906681831,17.8308662465539,18.431906681831,36436.8164180226,0.0,1.0
1998-07-29,22.63,22.81,22.5,22.5,31700,18.1353934004276,18.2796431048942,18.031213058313,18.031213058313,39556.4068647712,0.0,1.0
1998-07-30,22.5,22.69,22.25,22.63,26500,18.031213058313,18.1834766352498,17.8308662465539,18.1353934004276,33067.6587355341,0.0,1.0
1998-07-31,22.31,22.63,22.31,22.5,21500,17.8789494813761,18.1353934004276,17.8789494813761,18.031213058313,26828.4778420371,0.0,1.0
1998-08-03,21.88,22.19,21.56,22.13,26900,17.5343529651506,17.7827830117318,17.277909046099,17.7346997769096,33566.7932070138,0.0,1.0
1998-08-04,20.63,21.88,19.88,21.88,50300,16.5326189063554,17.5343529651506,15.9315784710783,17.5343529651506,62766.1597885799,0.0,1.0
1998-08-05,19.94,20.63,19.88,20.63,70800,15.9796617059005,16.5326189063554,15.9315784710783,16.5326189063554,88346.8014519174,0.0,1.0
1998-08-06,19.94,20.63,19.88,20.0,180100,15.9796617059005,16.5326189063554,15.9315784710783,16.0277449407226,224735.295783762,0.0,1.0
1998-08-07,19.63,20.25,19.56,19.94,138500,15.7312316593193,16.2280917524817,15.6751345520267,15.9796617059005,172825.310749867,0.0,1.0
1998-08-10,20.25,20.25,19.63,19.63,18100,16.2280917524817,16.2280917524817,15.7312316593193,15.7312316593193,22585.8348344591,0.0,1.0
1998-08-11,19.63,20.13,19.5,20.13,25400,15.7312316593193,16.1319252828373,15.6270513172046,16.1319252828373,31695.0389389647,0.0,1.0
1998-08-12,20.81,20.81,19.5,20.13,163500,16.6768686108219,16.6768686108219,15.6270513172046,16.1319252828373,204021.215217352,0.0,1.0
1998-08-13,20.25,20.81,20.25,20.81,60000,16.2280917524817,16.6768686108219,16.2280917524817,16.6768686108219,74870.170721964,0.0,1.0
1998-08-14,20.44,20.63,20.25,20.25,33100,16.3803553294185,16.5326189063554,16.2280917524817,16.2280917524817,41303.3775149503,0.0,1.0
1998-08-17,20.5,20.5,20.25,20.31,16700,16.4284385642407,16.4284385642407,16.2280917524817,16.2761749873038,20838.86418428,0.0,1.0
1998-08-18,21.5,21.81,20.5,20.5,72700,17.2298258112768,17.478255857858,16.4284385642407,16.4284385642407,90717.6901914467,0.0,1.0
1998-08-19,20.5,21.38,20.5,21.38,12600,16.4284385642407,17.1336593416325,16.4284385642407,17.1336593416325,15722.7358516125,0.0,1.0
1998-08-20,20.06,20.56,20.06,20.56,9800,16.0758281755448,16.4765217990629,16.0758281755448,16.4765217990629,12228.7945512541,0.0,1.0
1998-08-21,19.81,20.13,19.5,20.13,18100,15.8754813637858,16.1319252828373,15.6270513172046,16.1319252828373,22585.8348344591,0.0,1.0
1998-08-24,20.13,20.13,19.88,19.88,44500,16.1319252828373,16.1319252828373,15.9315784710783,15.9315784710783,55528.7099521235,0.0,1.0
1998-08-25,20.75,21.25,20.25,20.25,22300,16.6287853759997,17.0294789995178,16.2280917524817,16.2280917524817,27826.7467849967,0.0,1.0
1998-08-26,20.06,20.69,20.0,20.63,28000,16.0758281755448,16.5807021411776,16.0277449407226,16.5326189063554,34939.4130035832,0.0,1.0
1998-08-27,19.69,20.06,19.63,20.0,99600,15.7793148941414,16.0758281755448,15.7312316593193,16.0277449407226,124284.483398461,0.0,1.0
1998-08-28,19.25,19.75,19.19,19.69,16800,15.4267045054455,15.8273981289636,15.3786212706234,15.7793148941414,20963.64780215,0.0,1.0
1998-08-31,17.88,19.13,17.81,19.13,43500,14.328803977006,15.3305380358012,14.2727068697135,15.3305380358012,54280.8737734241,0.0,1.0
1998-09-01,19.06,19.06,17.75,17.75,137800,15.2744409285087,15.2744409285087,14.2246236348913,14.2246236348913,171951.825424777,0.0,1.0
1998-09-02,18.94,19.19,18.94,19.19,16000,15.1782744588643,15.3786212706234,15.1782744588643,15.3786212706234,19965.3788591905,0.0,1.0
1998-09-03,18.5,18.88,18.5,18.81,6900,14.8256640701684,15.1301912240422,14.8256640701684,15.0740941167496,8610.06963302589,0.0,1.0
1998-09-04,17.5,18.06,17.31,18.0,58500,14.0242768231323,14.4730536814725,13.8720132461954,14.4249704466504,72998.416453915,0.0,1.0
1998-09-08,17.94,18.0,17.88,17.88,36900,14.3768872118282,14.4249704466504,14.328803977006,14.328803977006,46045.1549940079,0.0,1.0
1998-09-09,16.31,17.94,16.31,17.94,19800,13.0706259991593,14.3768872118282,13.0706259991593,14.3768872118282,24707.1563382482,0.0,1.0
1998-09-10,15.31,16.5,15.31,16.38,20700,12.2692387521232,13.2228895760962,12.2692387521232,13.1267231064518,25830.2088990776,0.0,1.0
1998-09-11,16.56,16.56,15.25,15.25,112000,13.2709728109183,13.2709728109183,12.221155517301,12.221155517301,139757.652014333,0.0,1.0
1998-09-14,16.25,16.75,16.25,16.69,20100,13.0225427643371,13.4232363878552,13.0225427643371,13.375153153033,25081.5071918581,0.0,1.0
1998-09-15,16.19,16.19,15.75,16.0,21300,12.974459529515,12.974459529515,12.6218491408191,12.8221959525781,26578.9106062972,0.0,1.0
1998-09-16,16.13,16.44,16.0,16.44,14900,12.9263762946928,13.174806341274,12.8221959525781,13.174806341274,18592.7590626211,0.0,1.0
1998-09-17,15.69,15.88,15.56,15.88,48700,12.5737659059969,12.7260294829338,12.4695855638822,12.7260294829338,60769.6219026609,0.0,1.0
1998-09-18,15.94,16.0,15.63,16.0,72500,12.7741127177559,12.8221959525781,12.5256826711747,12.8221959525781,90468.1229557069,0.0,1.0
1998-09-21,15.88,16.0,15.63,15.94,35500,12.7260294829338,12.8221959525781,12.5256826711747,12.7741127177559,44298.1843438287,0.0,1.0
1998-09-22,16.69,16.69,15.63,15.88,36500,13.375153153033,13.375153153033,12.5256826711747,12.7260294829338,45546.0205225283,0.0,1.0
1998-09-23,18.06,18.5,16.75,16.75,163700,14.4730536814725,14.8256640701684,13.4232363878552,13.4232363878552,204270.782453093,0.0,1.0
1998-09-24,17.63,17.94,17.38,17.94,12800,14.128457165247,14.3768872118282,13.928110353488,14.3768872118282,15972.3030873523,0.0,1.0
1998-09-25,18.69,19.0,17.63,17.75,55300,14.9779276471053,15.2263576936865,14.128457165247,14.2246236348913,69005.3406820769,0.0,1.0
1998-09-28,18.06,18.75,18.06,18.63,75500,14.4730536814725,15.0260108819275,14.4730536814725,14.9298444122831,94211.6314918051,0.0,1.0
1998-09-29,18.63,18.75,18.19,18.25,40600,14.9298444122831,15.0260108819275,14.5772340235872,14.6253172584094,50662.1488551958,0.0,1.0
1998-09-30,20.13,20.13,18.63,18.63,67800,16.1319252828373,16.1319252828373,14.9298444122831,14.9298444122831,84603.2929158196,0.0,1.0
1998-10-01,19.0,20.13,18.94,20.13,54900,15.2263576936865,16.1319252828373,15.1782744588643,16.1319252828373,68506.2062105972,0.0,1.0
1998-10-02,18.38,19.06,18.25,19.06,33200,14.7294976005241,15.2744409285087,14.6253172584094,15.2744409285087,41428.1611328201,0.0,1.0
1998-10-05,17.5,18.38,17.5,18.38,22900,14.0242768231323,14.7294976005241,14.0242768231323,14.7294976005241,28575.4484922163,0.0,1.0
1998-10-06,16.81,17.38,16.69,17.13,13800,13.4713196226774,13.928110353488,13.375153153033,13.7277635417289,17220.1392660517,0.0,1.0
1998-10-07,16.63,16.88,15.94,16.88,16800,13.3270699182109,13.5274167299699,12.7741127177559,13.5274167299699,20963.6478021499,0.0,1.0
1998-10-08,16.5,16.63,16.25,16.63,55400,13.2228895760962,13.3270699182109,13.0225427643371,13.3270699182109,69130.1242999467,0.0,1.0
1998-10-09,16.13,16.5,16.06,16.5,45900,12.9263762946928,13.2228895760962,12.8702791874003,13.2228895760962,57275.6806023026,0.0,1.0
1998-10-12,15.13,16.13,15.0,16.13,518900,12.1249890476567,12.9263762946928,12.020808705542,12.9263762946928,647502.193127118,0.0,1.0
1998-10-13,15.25,15.63,15.19,15.25,35800,12.221155517301,12.5256826711747,12.1730722824788,12.221155517301,44672.5351974386,0.0,1.0
1998-10-14,14.31,15.25,14.31,15.25,82700,11.467851505087,12.221155517301,11.467851505087,12.221155517301,103196.051978441,0.0,1.0
1998-10-15,15.25,15.25,14.19,14.44,38500,12.221155517301,12.221155517301,11.3716850354427,11.5720318472017,48041.692879927,0.0,1.0
1998-10-16,16.19,16.31,15.5,15.5,21500,12.974459529515,13.0706259991593,12.42150232906,12.42150232906,26828.4778420371,0.0,1.0
1998-10-19,16.16,16.25,16.09,16.13,77900,12.9504179121039,13.0225427643371,12.8943208048114,12.9263762946928,97206.4383206833,0.0,1.0
1998-10-20,16.06,16.25,16.0,16.19,28200,12.8702791874003,13.0225427643371,12.8221959525781,12.974459529515,35188.9802393231,0.0,1.0
1998-10-21,15.94,16.06,15.88,16.0,29600,12.7741127177559,12.8702791874003,12.7260294829338,12.8221959525781,36935.9508895024,0.0,1.0
1998-10-22,16.69,16.75,16.0,16.0,23000,13.375153153033,13.4232363878552,12.8221959525781,12.8221959525781,28700.2321100863,0.0,1.0
1998-10-23,17.5,17.5,16.63,16.63,21700,14.0242768231323,14.0242768231323,13.3270699182109,13.3270699182109,27078.045077777,0.0,1.0
1998-10-26,16.94,17.63,16.81,17.63,45900,13.5754999647921,14.128457165247,13.4713196226774,14.128457165247,57275.6806023024,0.0,1.0
1998-10-27,17.0,17.25,16.94,16.94,92400,13.6235831996142,13.8239300113733,13.5754999647921,13.5754999647921,115300.062911825,0.0,1.0
1998-10-28,16.88,17.06,16.75,17.06,32100,13.5274167299699,13.6716664344364,13.4232363878552,13.6716664344364,40055.5413362508,0.0,1.0
1998-10-29,17.38,17.38,16.88,16.88,45900,13.928110353488,13.928110353488,13.5274167299699,13.5274167299699,57275.6806023024,0.0,1.0
1998-10-30,19.0,19.0,17.38,17.38,24000,15.2263576936865,15.2263576936865,13.928110353488,13.928110353488,29948.0682887856,0.0,1.0
1998-11-02,19.31,20.0,19.13,19.13,57300,15.4747877402677,16.0277449407226,15.3305380358012,15.3305380358012,71501.0130394757,0.0,1.0
1998-11-03,19.13,19.38,19.06,19.31,38100,15.3305380358012,15.5308848475602,15.2744409285087,15.4747877402677,47542.5584084472,0.0,1.0
1998-11-04,19.25,19.25,18.31,19.13,72600,15.4267045054455,15.4267045054455,14.6734004932316,15.3305380358012,90592.9065735768,0.0,1.0
1998-11-05,18.94,19.38,18.75,19.38,47700,15.1782744588643,15.5308848475602,15.0260108819275,15.5308848475602,59521.7857239616,0.0,1.0
1998-11-06,18.94,19.19,18.88,18.88,35000,15.1782744588643,15.3786212706234,15.1301912240422,15.1301912240422,43674.2662544792,0.0,1.0
1998-11-09,18.5,19.13,18.5,19.0,16000,14.8256640701684,15.3305380358012,14.8256640701684,15.2263576936865,19965.3788591905,0.0,1.0
1998-11-10,18.38,18.56,18.06,18.56,21400,14.7294976005241,14.8737473049906,14.4730536814725,14.8737473049906,26703.6942241672,0.0,1.0
1998-11-11,18.63,18.63,18.38,18.38,20200,14.9298444122831,14.9298444122831,14.7294976005241,14.7294976005241,25206.290809728,0.0,1.0
1998-11-12,18.0,18.69,18.0,18.63,41100,14.4249704466504,14.9779276471053,14.4249704466504,14.9298444122831,51286.0669445453,0.0,1.0
1998-11-13,17.88,18.13,17.88,18.13,10200,14.328803977006,14.5291507887651,14.328803977006,14.5291507887651,12727.9290227339,0.0,1.0
1998-11-16,18.25,18.31,17.88,17.88,45700,14.6253172584094,14.6734004932316,14.328803977006,14.328803977006,57026.1133665627,0.0,1.0
1998-11-17,19.63,19.69,18.25,18.25,112700,15.7312316593193,15.7793148941414,14.6253172584094,14.6253172584094,140631.137339422,0.0,1.0
1998-11-18,19.88,20.0,19.44,19.75,13800,15.9315784710783,16.0277449407226,15.5789680823824,15.8273981289636,17220.1392660517,0.0,1.0
1998-11-19,19.94,20.25,19.63,19.75,33500,15.9796617059005,16.2280917524817,15.7312316593193,15.8273981289636,41802.5119864299,0.0,1.0
1998-11-20,20.5,20.5,19.63,19.63,21000,16.4284385642407,16.4284385642407,15.7312316593193,15.7312316593193,26204.5597526874,0.0,1.0
1998-11-23,19.5,20.5,19.5,20.5,36800,15.6270513172046,16.4284385642407,15.6270513172046,16.4284385642407,45920.3713761379,0.0,1.0
1998-11-24,18.81,19.63,18.75,19.63,14500,15.0740941167496,15.7312316593193,15.0260108819275,15.7312316593193,18093.6245911414,0.0,1.0
1998-11-25,18.25,18.81,18.25,18.81,26600,14.6253172584094,15.0740941167496,14.6253172584094,15.0740941167496,33192.4423534041,0.0,1.0
1998-11-27,18.19,18.19,18.13,18.13,3100,14.5772340235872,14.5772340235872,14.5291507887651,14.5291507887651,3868.29215396815,0.0,1.0
1998-11-30,18.75,18.75,18.19,18.25,37800,15.0260108819275,15.0260108819275,14.5772340235872,14.6253172584094,47168.2075548373,0.0,1.0
1998-12-01,19.63,19.63,18.88,18.88,10400,15.7312316593193,15.7312316593193,15.1301912240422,15.1301912240422,12977.4962584737,0.0,1.0
1998-12-02,19.56,20.0,19.5,19.5,27300,15.6751345520267,16.0277449407226,15.6270513172046,15.6270513172046,34065.9276784937,0.0,1.0
1998-12-03,19.31,19.88,19.25,19.69,19700,15.4747877402677,15.9315784710783,15.4267045054455,15.7793148941414,24582.3727203782,0.0,1.0
1998-12-04,19.5,19.56,19.13,19.19,43100,15.6270513172046,15.6751345520267,15.3305380358012,15.3786212706234,53781.7393019441,0.0,1.0
1998-12-07,20.0,20.0,19.63,19.63,41200,16.0277449407226,16.0277449407226,15.7312316593193,15.7312316593193,51410.8505624155,0.0,1.0
1998-12-08,19.94,19.94,19.81,19.81,16600,15.9796617059005,15.9796617059005,15.8754813637858,15.8754813637858,20714.08056641,0.0,1.0
1998-12-09,19.94,20.0,19.88,19.94,93500,15.9796617059005,16.0277449407226,15.9315784710783,15.9796617059005,116672.682708394,0.0,1.0
1998-12-10,19.25,20.0,19.25,20.0,19500,15.4267045054455,16.0277449407226,15.4267045054455,16.0277449407226,24332.8054846384,0.0,1.0
1998-12-11,19.06,19.13,18.94,19.13,35200,15.2744409285087,15.3305380358012,15.1782744588643,15.3305380358012,43923.8334902189,0.0,1.0
1998-12-14,18.88,19.0,18.81,19.0,20100,15.1301912240422,15.2263576936865,15.0740941167496,15.2263576936865,25081.5071918579,0.0,1.0
1998-12-15,19.0,19.0,18.88,18.88,38900,15.2263576936865,15.2263576936865,15.1301912240422,15.1301912240422,48540.8273514067,0.0,1.0
1998-12-16,18.94,19.0,18.88,19.0,12800,15.1782744588643,15.2263576936865,15.1301912240422,15.2263576936865,15972.3030873524,0.0,1.0
1998-12-17,18.69,18.88,18.63,18.88,47400,14.9779276471053,15.1301912240422,14.9298444122831,15.1301912240422,59147.4348703517,0.0,1.0
1998-12-18,17.88,18.75,17.88,18.75,55800,14.328803977006,15.0260108819275,14.328803977006,15.0260108819275,69629.2587714268,0.0,1.0
1998-12-21,17.44,17.94,17.38,17.94,23100,13.9761935883101,14.3768872118282,13.928110353488,14.3768872118282,28825.0157279563,0.0,1.0
1998-12-22,16.81,17.38,16.63,17.38,34200,13.4713196226774,13.928110353488,13.3270699182109,13.928110353488,42675.9973115195,0.0,1.0
1998-12-23,17.0,17.0,16.69,16.88,75000,13.6235831996142,13.6235831996142,13.375153153033,13.5274167299699,93587.7134024554,0.0,1.0
1998-12-24,17.25,17.5,17.0,17.0,10900,13.8239300113733,14.0242768231323,13.6235831996142,13.6235831996142,13601.4143478235,0.0,1.0
1998-12-28,18.0,18.0,17.13,17.31,25000,14.4249704466504,14.4249704466504,13.7277635417289,13.8720132461954,31195.904467485,0.0,1.0
1998-12-29,17.88,18.0,17.69,18.0,11900,14.328803977006,14.4249704466504,14.1765404000692,14.4249704466504,14849.2505265229,0.0,1.0
1998-12-30,17.75,18.0,17.75,18.0,68100,14.2246236348913,14.4249704466504,14.2246236348913,14.4249704466504,84977.6437694295,0.0,1.0
1998-12-31,17.88,17.88,17.63,17.75,29300,14.328803977006,14.328803977006,14.128457165247,14.2246236348913,36561.6000358926,0.0,1.0
1999-01-04,18.13,18.25,17.75,17.75,69500,14.5291507887651,14.6253172584094,14.2246236348913,14.2246236348913,86724.6144196082,0.0,1.0
1999-01-05,17.75,18.13,17.75,18.13,18000,14.2246236348913,14.5291507887651,14.2246236348913,14.5291507887651,22461.0512165893,0.0,1.0
1999-01-06,17.69,17.88,17.63,17.75,14200,14.1765404000692,14.328803977006,14.128457165247,14.2246236348913,17719.2737375315,0.0,1.0
1999-01-07,17.5,17.69,17.5,17.63,22900,14.0242768231323,14.1765404000692,14.0242768231323,14.128457165247,28575.4484922163,0.0,1.0
1999-01-08,17.94,18.0,17.56,17.56,45200,14.3768872118282,14.4249704466504,14.0723600579545,14.0723600579545,56402.195277213,0.0,1.0
1999-01-11,17.63,18.25,17.63,18.0,80200,14.128457165247,14.6253172584094,14.128457165247,14.4249704466504,100076.461531692,0.0,1.0
1999-01-12,17.25,18.0,17.25,18.0,68500,13.8239300113733,14.4249704466504,13.8239300113733,14.4249704466504,85476.7782409089,0.0,1.0
1999-01-13,17.63,17.63,17.0,17.13,32500,14.128457165247,14.128457165247,13.6235831996142,13.7277635417289,40554.6758077306,0.0,1.0
1999-01-14,18.25,18.5,17.81,17.94,22200,14.6253172584094,14.8256640701684,14.2727068697135,14.3768872118282,27701.9631671267,0.0,1.0
1999-01-15,18.0,18.19,17.94,18.19,47700,14.4249704466504,14.5772340235872,14.3768872118282,14.5772340235872,59521.7857239613,0.0,1.0
1999-01-19,18.0,18.0,17.63,17.75,40300,14.4249704466504,14.4249704466504,14.128457165247,14.2246236348913,50287.7980015858,0.0,1.0
1999-01-20,17.63,17.88,17.38,17.5,156200,14.128457165247,14.328803977006,13.928110353488,14.0242768231323,194912.011112847,0.0,1.0
1999-01-21,17.25,17.56,17.13,17.44,76800,13.8239300113733,14.0723600579545,13.7277635417289,13.9761935883101,95833.8185241139,0.0,1.0
1999-01-22,16.88,17.38,16.75,17.25,29100,13.5274167299699,13.928110353488,13.4232363878552,13.8239300113733,36312.0328001526,0.0,1.0
1999-01-25,17.06,17.06,16.88,16.94,23200,13.6716664344364,13.6716664344364,13.5274167299699,13.5754999647921,28949.7993458261,0.0,1.0
1999-01-26,17.0,17.06,17.0,17.0,29400,13.6235831996142,13.6716664344364,13.6235831996142,13.6235831996142,36686.3836537625,0.0,1.0
1999-01-27,16.94,17.13,16.88,17.13,19300,13.5754999647921,13.7277635417289,13.5274167299699,13.7277635417289,24083.2382488984,0.0,1.0
1999-01-28,17.06,17.06,17.0,17.06,17700,13.6716664344364,13.6716664344364,13.6235831996142,13.6716664344364,22086.7003629794,0.0,1.0
1999-01-29,18.0,18.0,16.88,17.0,45100,14.4249704466504,14.4249704466504,13.5274167299699,13.6235831996142,56277.4116593429,0.0,1.0
1999-02-01,17.75,18.25,17.38,18.0,26100,14.2246236348913,14.6253172584094,13.928110353488,14.4249704466504,32568.5242640545,0.0,1.0
1999-02-02,16.94,17.5,16.63,17.5,53700,13.5754999647921,14.0242768231323,13.3270699182109,14.0242768231323,67008.8027961577,0.0,1.0
1999-02-03,16.69,16.94,16.5,16.94,19700,13.375153153033,13.5754999647921,13.2228895760962,13.5754999647921,24582.3727203783,0.0,1.0
1999-02-04,17.0,17.0,16.75,16.75,35800,13.6235831996142,13.6235831996142,13.4232363878552,13.4232363878552,44672.5351974387,0.0,1.0
1999-02-05,16.13,16.88,16.13,16.88,30100,12.9263762946928,13.5274167299699,12.9263762946928,13.5274167299699,37559.868978852,0.0,1.0
1999-02-08,15.75,16.31,15.63,16.19,34800,12.6218491408191,13.0706259991593,12.5256826711747,12.974459529515,43424.6990187391,0.0,1.0
1999-02-09,15.63,15.81,15.5,15.81,19500,12.5256826711747,12.6699323756412,12.42150232906,12.6699323756412,24332.8054846384,0.0,1.0
1999-02-10,15.56,15.56,15.0,15.13,37500,12.4695855638822,12.4695855638822,12.020808705542,12.1249890476567,46793.8567012276,0.0,1.0
1999-02-11,16.0,16.0,15.69,15.69,27000,12.8221959525781,12.8221959525781,12.5737659059969,12.5737659059969,33691.5768248839,0.0,1.0
1999-02-12,15.88,16.06,15.75,16.0,17500,12.7260294829338,12.8702791874003,12.6218491408191,12.8221959525781,21837.1331272395,0.0,1.0
1999-02-16,15.13,15.88,15.06,15.81,26400,12.1249890476567,12.7260294829338,12.0688919403641,12.6699323756412,32942.8751176641,0.0,1.0
1999-02-17,14.81,15.13,14.75,15.13,31400,11.8685451286051,12.1249890476567,11.8204618937829,12.1249890476567,39182.0560111613,0.0,1.0
1999-02-18,15.0,15.38,14.94,15.0,47200,12.020808705542,12.3253358594157,11.9727254707198,12.020808705542,58897.8676346116,0.0,1.0
1999-02-19,14.5,15.0,14.38,15.0,75800,11.6201150820239,12.020808705542,11.5239486123796,12.020808705542,94585.9823454147,0.0,1.0
1999-02-22,15.0,15.0,14.63,14.63,28300,12.020808705542,12.020808705542,11.7242954241386,11.7242954241386,35313.763857193,0.0,1.0
1999-02-23,15.13,15.25,15.0,15.0,261600,12.1249890476567,12.221155517301,12.020808705542,12.020808705542,326433.944347763,0.0,1.0
1999-02-24,14.81,15.5,14.81,15.25,30500,11.8685451286051,12.42150232906,11.8685451286051,12.221155517301,38059.0034503318,0.0,1.0
1999-02-25,14.75,15.63,14.75,15.25,116000,11.8204618937829,12.5256826711747,11.8204618937829,12.221155517301,144748.996729131,0.0,1.0
1999-02-26,13.5,14.75,13.25,14.75,201400,10.8187278349878,11.8204618937829,10.6183810232287,11.8204618937829,251314.206390059,0.0,1.0
1999-03-01,13.88,14.0,13.0,13.5,151000,11.1232549888615,11.2194214585058,10.4180342114697,10.8187278349878,188423.26298361,0.0,1.0
1999-03-02,13.81,14.13,13.75,13.88,78000,11.067157881569,11.3236018006205,11.0190746467468,11.1232549888615,97331.2219385531,0.0,1.0
1999-03-03,13.0,13.81,13.0,13.81,50200,10.4180342114697,11.067157881569,10.4180342114697,11.067157881569,62641.37617071,0.0,1.0
1999-03-04,12.69,13.13,12.56,13.13,106200,10.1696041648885,10.5222145535844,10.0654238227738,10.5222145535844,132520.202177877,0.0,1.0
1999-03-05,13.13,13.25,12.75,12.75,48700,10.5222145535844,10.6183810232287,10.2176873997107,10.2176873997107,60769.6219026609,0.0,1.0
1999-03-08,12.69,13.13,12.63,13.13,65700,10.1696041648885,10.5222145535844,10.1215209300663,10.5222145535844,81982.8369405508,0.0,1.0
1999-03-09,12.5,12.75,12.5,12.75,100800,10.0173405879516,10.2176873997107,10.0173405879516,10.2176873997107,125781.8868129,0.0,1.0
1999-03-10,12.44,12.69,12.44,12.56,67300,9.96925735312947,10.1696041648885,9.96925735312947,10.0654238227738,83979.3748264698,0.0,1.0
1999-03-11,12.44,12.63,12.38,12.63,54000,9.96925735312947,10.1215209300663,9.92117411830731,10.1215209300663,67383.1536497677,0.0,1.0
1999-03-12,12.25,12.56,12.25,12.5,66600,9.81699377619261,10.0654238227738,9.81699377619261,10.0173405879516,83105.8895013802,0.0,1.0
1999-03-15,12.38,12.44,12.25,12.38,20400,9.92117411830731,9.96925735312947,9.81699377619261,9.92117411830731,25455.8580454678,0.0,1.0
1999-03-16,12.25,12.38,12.19,12.38,12600,9.81699377619261,9.92117411830731,9.76891054137044,9.92117411830731,15722.7358516125,0.0,1.0
1999-03-17,11.88,12.13,11.75,12.13,171200,9.52048049478924,9.72082730654827,9.41630015267454,9.72082730654827,213629.553793338,0.0,1.0
1999-03-18,11.88,12.0,11.63,11.81,203700,9.52048049478924,9.61664696443358,9.32013368303021,9.46438338749671,254184.229601068,0.0,1.0
1999-03-19,11.81,11.88,11.63,11.63,113100,9.46438338749671,9.52048049478924,9.32013368303021,9.32013368303021,141130.271810902,0.0,1.0
1999-03-22,11.63,11.75,11.38,11.75,126200,9.32013368303021,9.41630015267454,9.11978687127117,9.41630015267454,157476.925751865,0.0,1.0
1999-03-23,11.75,11.81,11.5,11.5,64700,9.41630015267454,9.46438338749671,9.21595334091551,9.21595334091551,80735.0007618514,0.0,1.0
1999-03-24,12.44,12.5,11.81,11.81,78100,9.96925735312947,10.0173405879516,9.46438338749671,9.46438338749671,97456.0055564234,0.0,1.0
1999-03-25,13.25,13.38,12.5,12.5,91900,10.6183810232287,10.7225613653434,10.0173405879516,10.0173405879516,114676.144822476,0.0,1.0
1999-03-26,15.0,16.63,14.25,15.5,679900,12.020808705542,13.3270699182109,11.4197682702649,12.42150232906,848403.817897721,0.0,1.0
1999-03-29,15.38,16.5,15.31,15.5,270000,12.3253358594157,13.2228895760962,12.2692387521232,12.42150232906,336915.768248839,0.0,1.0
1999-03-30,14.88,15.5,14.75,15.5,134200,11.9246422358976,12.42150232906,11.8204618937829,12.42150232906,167459.61518146,0.0,1.0
1999-03-31,14.63,14.94,14.38,14.94,223400,11.7242954241386,11.9727254707198,11.5239486123796,11.9727254707198,278766.602321447,0.0,1.0
1999-04-01,14.69,14.75,14.5,14.63,101800,11.7723786589608,11.8204618937829,11.6201150820239,11.7242954241386,127029.722991599,0.0,1.0
1999-04-05,15.0,15.13,14.63,14.75,107000,12.020808705542,12.1249890476567,11.7242954241386,11.8204618937829,133518.471120836,0.0,1.0
1999-04-06,14.94,15.13,14.75,14.94,83900,11.9727254707198,12.1249890476567,11.8204618937829,11.9727254707198,104693.45539288,0.0,1.0
1999-04-07,14.5,14.94,14.5,14.94,34600,11.6201150820239,11.9727254707198,11.6201150820239,11.9727254707198,43175.1317829993,0.0,1.0
1999-04-08,14.0,14.5,13.25,14.5,110400,11.2194214585058,11.6201150820239,10.6183810232287,11.6201150820239,137761.114128414,0.0,1.0
1999-04-09,13.94,13.94,13.5,13.94,36200,11.1713382236837,11.1713382236837,10.8187278349878,11.1713382236837,45171.6696689182,0.0,1.0
1999-04-12,13.63,13.63,13.13,13.25,95200,10.9229081771025,10.9229081771025,10.5222145535844,10.6183810232287,118794.004212183,0.0,1.0
1999-04-13,14.38,14.44,13.69,13.75,57500,11.5239486123796,11.5720318472017,10.9709914119246,11.0190746467468,71750.5802752154,0.0,1.0
1999-04-14,15.38,15.88,15.13,15.13,186200,12.3253358594157,12.7260294829338,12.1249890476567,12.1249890476567,232347.096473829,0.0,1.0
1999-04-15,15.19,15.63,15.13,15.44,57600,12.1730722824788,12.5256826711747,12.1249890476567,12.3734190942379,71875.3638930858,0.0,1.0
1999-04-16,14.69,15.13,14.63,15.13,29700,11.7723786589608,12.1249890476567,11.7242954241386,12.1249890476567,37060.7345073722,0.0,1.0
1999-04-19,15.31,15.94,14.88,14.94,163700,12.2692387521232,12.7741127177559,11.9246422358976,11.9727254707198,204270.782453092,0.0,1.0
1999-04-20,15.63,15.63,15.06,15.19,42300,12.5256826711747,12.5256826711747,12.0688919403641,12.1730722824788,52783.4703589849,0.0,1.0
1999-04-21,15.94,16.06,15.63,15.75,48900,12.7741127177559,12.8702791874003,12.5256826711747,12.6218491408191,61019.1891384009,0.0,1.0
1999-04-22,15.56,16.0,15.19,16.0,21900,12.4695855638822,12.8221959525781,12.1730722824788,12.8221959525781,27327.6123135169,0.0,1.0
1999-04-23,15.88,15.94,15.5,15.5,32200,12.7260294829338,12.7741127177559,12.42150232906,12.42150232906,40180.3249541206,0.0,1.0
1999-04-26,15.56,16.25,15.31,15.94,41600,12.4695855638822,13.0225427643371,12.2692387521232,12.7741127177559,51909.9850338951,0.0,1.0
1999-04-27,15.63,15.75,15.5,15.69,11200,12.5256826711747,12.6218491408191,12.42150232906,12.5737659059969,13975.7652014333,0.0,1.0
1999-04-28,15.88,16.0,15.5,15.75,24600,12.7260294829338,12.8221959525781,12.42150232906,12.6218491408191,30696.7699960052,0.0,1.0
1999-04-29,16.0,16.25,15.75,16.0,38700,12.8221959525781,13.0225427643371,12.6218491408191,12.8221959525781,48291.2601156669,0.0,1.0
1999-04-30,15.75,16.06,15.56,16.0,63100,12.6218491408191,12.8702791874003,12.4695855638822,12.8221959525781,78738.4628759321,0.0,1.0
1999-05-03,16.13,16.5,15.63,16.0,122500,12.9263762946928,13.2228895760962,12.5256826711747,12.8221959525781,152859.931890677,0.0,1.0
1999-05-04,16.13,16.38,16.06,16.25,35600,12.9263762946928,13.1267231064518,12.8702791874003,13.0225427643371,44422.9679616987,0.0,1.0
1999-05-05,15.38,16.13,15.25,16.13,52000,12.3253358594157,12.9263762946928,12.221155517301,12.9263762946928,64887.4812923689,0.0,1.0
1999-05-06,16.13,16.25,15.25,15.31,123700,12.9263762946928,13.0225427643371,12.221155517301,12.2692387521232,154357.335305116,0.0,1.0
1999-05-07,15.38,16.19,15.38,16.06,106600,12.3253358594157,12.974459529515,12.3253358594157,12.8702791874003,133019.336649356,0.0,1.0
1999-05-10,14.94,15.44,14.94,15.44,109200,11.9727254707198,12.3734190942379,11.9727254707198,12.3734190942379,136263.710713975,0.0,1.0
1999-05-11,16.31,16.38,14.75,14.88,394800,13.0706259991593,13.1267231064518,11.8204618937829,11.9246422358976,492645.723350524,0.0,1.0
1999-05-12,17.69,17.75,16.19,16.19,317900,14.1765404000692,14.2246236348913,12.974459529515,12.974459529515,396687.121208539,0.0,1.0
1999-05-13,17.63,18.13,17.25,17.38,236500,14.128457165247,14.5291507887651,13.8239300113733,13.928110353488,295113.256262409,0.0,1.0
1999-05-14,17.25,17.5,17.13,17.5,70800,13.8239300113733,14.0242768231323,13.7277635417289,14.0242768231323,88346.8014519175,0.0,1.0
1999-05-17,17.0,17.13,16.13,17.13,151000,13.6235831996142,13.7277635417289,12.9263762946928,13.7277635417289,188423.26298361,0.0,1.0
1999-05-18,16.94,17.13,16.75,17.13,12400,13.5754999647921,13.7277635417289,13.4232363878552,13.7277635417289,15473.1686158725,0.0,1.0
1999-05-19,16.38,16.94,16.38,16.94,17300,13.1267231064518,13.5754999647921,13.1267231064518,13.5754999647921,21587.5658914997,0.0,1.0
1999-05-20,16.31,16.69,16.31,16.5,50300,13.0706259991593,13.375153153033,13.0706259991593,13.2228895760962,62766.1597885799,0.0,1.0
1999-05-21,16.5,16.5,16.13,16.31,25800,13.2228895760962,13.2228895760962,12.9263762946928,13.0706259991593,32194.1734104445,0.0,1.0
1999-05-24,16.44,16.69,16.31,16.63,88000,13.174806341274,13.375153153033,13.0706259991593,13.3270699182109,109809.583725547,0.0,1.0
1999-05-25,17.19,17.19,16.44,16.44,46300,13.7758467765511,13.7758467765511,13.174806341274,13.174806341274,57774.8150737823,0.0,1.0
1999-05-26,17.25,17.69,17.19,17.19,111800,13.8239300113733,14.1765404000692,13.7758467765511,13.7758467765511,139508.084778593,0.0,1.0
1999-05-27,16.63,17.19,16.63,17.19,13700,13.3270699182109,13.7758467765511,13.3270699182109,13.7758467765511,17095.3556481818,0.0,1.0
1999-05-28,15.75,16.63,15.25,16.63,78900,12.6218491408191,13.3270699182109,12.221155517301,13.3270699182109,98454.2744993826,0.0,1.0
1999-06-01,16.06,16.06,15.75,15.88,47200,12.8702791874003,12.8702791874003,12.6218491408191,12.7260294829338,58897.8676346116,0.0,1.0
1999-06-02,15.88,16.25,15.75,16.06,51900,12.7260294829338,13.0225427643371,12.6218491408191,12.8702791874003,64762.6976744988,0.0,1.0
1999-06-03,16.06,16.13,15.88,16.0,146600,12.8702791874003,12.9263762946928,12.7260294829338,12.8221959525781,182932.783797332,0.0,1.0
1999-06-04,15.81,16.13,15.75,16.13,31700,12.6699323756412,12.9263762946928,12.6218491408191,12.9263762946928,39556.4068647712,0.0,1.0
1999-06-07,15.88,16.0,15.81,15.81,14500,12.7260294829338,12.8221959525781,12.6699323756412,12.6699323756412,18093.6245911413,0.0,1.0
1999-06-08,16.19,16.25,15.94,15.94,290600,12.974459529515,13.0225427643371,12.7741127177559,12.7741127177559,362621.193530045,0.0,1.0
1999-06-09,16.13,16.19,15.75,16.19,97300,12.9263762946928,12.974459529515,12.6218491408191,12.974459529515,121414.460187452,0.0,1.0
1999-06-10,15.88,16.06,15.81,16.06,10700,12.7260294829338,12.8702791874003,12.6699323756412,12.8702791874003,13351.8471120836,0.0,1.0
1999-06-11,15.88,16.0,15.81,16.0,14300,12.7260294829338,12.8221959525781,12.6699323756412,12.8221959525781,17844.0573554014,0.0,1.0
1999-06-14,15.81,16.0,15.5,15.81,31800,12.6699323756412,12.8221959525781,12.42150232906,12.6699323756412,39681.1904826411,0.0,1.0
1999-06-15,16.56,16.56,15.88,15.88,78300,13.2709728109183,13.2709728109183,12.7260294829338,12.7260294829338,97705.5727921634,0.0,1.0
1999-06-16,17.19,17.19,16.5,16.5,210600,13.7758467765511,13.7758467765511,13.2228895760962,13.2228895760962,262794.299234094,0.0,1.0
1999-06-17,17.75,17.81,17.19,17.19,103400,14.2246236348913,14.2727068697135,13.7758467765511,13.7758467765511,129026.260877518,0.0,1.0
1999-06-18,17.5,17.88,17.44,17.88,70100,14.0242768231323,14.328803977006,13.9761935883101,14.328803977006,87473.3161268281,0.0,1.0
1999-06-21,17.63,17.63,17.44,17.63,103500,14.128457165247,14.128457165247,13.9761935883101,14.128457165247,129151.044495388,0.0,1.0
1999-06-22,17.69,17.94,17.63,17.63,68900,14.1765404000692,14.3768872118282,14.128457165247,14.128457165247,85975.9127123886,0.0,1.0
1999-06-23,17.88,17.88,17.56,17.56,95200,14.328803977006,14.328803977006,14.0723600579545,14.0723600579545,118794.004212183,0.0,1.0
1999-06-24,17.69,17.88,17.44,17.88,45800,14.1765404000692,14.328803977006,13.9761935883101,14.328803977006,57150.8969844325,0.0,1.0
1999-06-25,17.69,17.69,17.56,17.56,24800,14.1765404000692,14.1765404000692,14.0723600579545,14.0723600579545,30946.3372317451,0.0,1.0
1999-06-28,17.81,17.81,17.56,17.75,46900,14.2727068697135,14.2727068697135,14.0723600579545,14.2246236348913,58523.516781002,0.0,1.0
1999-06-29,18.38,18.5,17.56,17.75,176700,14.7294976005241,14.8256640701684,14.0723600579545,14.2246236348913,220492.652776184,0.0,1.0
1999-06-30,18.0,18.56,18.0,18.44,154200,14.4249704466504,14.8737473049906,14.4249704466504,14.7775808353463,192416.338755447,0.0,1.0
1999-07-01,18.06,18.38,18.0,18.0,51900,14.4730536814725,14.7294976005241,14.4249704466504,14.4249704466504,64762.6976744991,0.0,1.0
1999-07-02,18.19,18.19,17.88,18.19,125200,14.5772340235872,14.5772340235872,14.328803977006,14.5772340235872,156229.089573165,0.0,1.0
1999-07-06,18.0,18.25,18.0,18.25,26300,14.4249704466504,14.6253172584094,14.4249704466504,14.6253172584094,32818.0914997942,0.0,1.0
1999-07-07,18.06,18.19,17.94,18.0,65900,14.4730536814725,14.5772340235872,14.3768872118282,14.4249704466504,82232.4041762908,0.0,1.0
1999-07-08,18.44,18.63,18.0,18.13,61300,14.7775808353463,14.9298444122831,14.4249704466504,14.5291507887651,76492.3577542732,0.0,1.0
1999-07-09,18.06,18.5,18.0,18.5,79100,14.4730536814725,14.8256640701684,14.4249704466504,14.8256640701684,98703.8417351229,0.0,1.0
1999-07-12,17.63,18.06,17.63,18.0,204500,14.128457165247,14.4730536814725,14.128457165247,14.4249704466504,255182.498544028,0.0,1.0
1999-07-13,17.31,17.88,17.25,17.63,32500,13.8720132461954,14.328803977006,13.8239300113733,14.128457165247,40554.6758077307,0.0,1.0
1999-07-14,17.44,17.44,17.06,17.31,14600,13.9761935883101,13.9761935883101,13.6716664344364,13.8720132461954,18218.4082090113,0.0,1.0
1999-07-15,17.38,17.5,17.31,17.5,36300,13.928110353488,14.0242768231323,13.8720132461954,14.0242768231323,45296.4532867882,0.0,1.0
1999-07-16,17.13,17.38,17.0,17.19,32600,13.7277635417289,13.928110353488,13.6235831996142,13.7758467765511,40679.4594256006,0.0,1.0
1999-07-19,16.0,16.88,15.75,16.88,72200,12.8221959525781,13.5274167299699,12.6218491408191,13.5274167299699,90093.7721020968,0.0,1.0
1999-07-20,16.44,16.81,16.0,16.0,28200,13.174806341274,13.4713196226774,12.8221959525781,12.8221959525781,35188.9802393231,0.0,1.0
1999-07-21,17.06,17.69,16.63,16.63,101600,13.6716664344364,14.1765404000692,13.3270699182109,13.3270699182109,126780.155755859,0.0,1.0
1999-07-22,16.63,17.19,16.5,17.13,16300,13.3270699182109,13.7758467765511,13.2228895760962,13.7277635417289,20339.7297128002,0.0,1.0
1999-07-23,17.06,17.06,16.38,16.56,28100,13.6716664344364,13.6716664344364,13.1267231064518,13.2709728109183,35064.1966214532,0.0,1.0
1999-07-26,16.63,17.25,16.56,17.13,21900,13.3270699182109,13.8239300113733,13.2709728109183,13.7277635417289,27327.6123135168,0.0,1.0
1999-07-27,17.0,17.0,16.31,16.63,36900,13.6235831996142,13.6235831996142,13.0706259991593,13.3270699182109,46045.1549940081,0.0,1.0
1999-07-28,16.94,17.0,16.88,17.0,10400,13.5754999647921,13.6235831996142,13.5274167299699,13.6235831996142,12977.4962584738,0.0,1.0
1999-07-29,16.69,16.81,16.63,16.81,15100,13.375153153033,13.4713196226774,13.3270699182109,13.4713196226774,18842.326298361,0.0,1.0
1999-07-30,16.13,16.69,16.0,16.63,15000,12.9263762946928,13.375153153033,12.8221959525781,13.3270699182109,18717.542680491,0.0,1.0
1999-08-02,15.94,16.0,15.75,16.0,13000,12.7741127177559,12.8221959525781,12.6218491408191,12.8221959525781,16221.8703230923,0.0,1.0
1999-08-03,15.88,15.94,15.69,15.69,25700,12.7260294829338,12.7741127177559,12.5737659059969,12.5737659059969,32069.3897925746,0.0,1.0
1999-08-04,15.94,16.0,15.75,15.94,23400,12.7741127177559,12.8221959525781,12.6218491408191,12.7741127177559,29199.3665815661,0.0,1.0
1999-08-05,15.06,15.94,14.94,15.94,153400,12.0688919403641,12.7741127177559,11.9727254707198,12.7741127177559,191418.069812489,0.0,1.0
1999-08-06,14.94,15.06,14.31,15.06,41200,11.9727254707198,12.0688919403641,11.467851505087,12.0688919403641,51410.8505624154,0.0,1.0
1999-08-09,14.5,15.13,14.5,15.0,40700,11.6201150820239,12.1249890476567,11.6201150820239,12.020808705542,50786.9324730657,0.0,1.0
1999-08-10,14.13,14.5,13.88,14.38,98500,11.3236018006205,11.6201150820239,11.1232549888615,11.5239486123796,122911.863601892,0.0,1.0
1999-08-11,14.63,14.63,14.25,14.25,7600,11.7242954241386,11.7242954241386,11.4197682702649,11.4197682702649,9483.55495811546,0.0,1.0
1999-08-12,14.81,14.88,14.56,14.75,10500,11.8685451286051,11.9246422358976,11.6681983168461,11.8204618937829,13102.2798763437,0.0,1.0
1999-08-13,14.63,14.88,14.5,14.75,18500,11.7242954241386,11.9246422358976,11.6201150820239,11.8204618937829,23084.9693059389,0.0,1.0
1999-08-16,14.0,14.5,13.94,14.5,48700,11.2194214585058,11.6201150820239,11.1713382236837,11.6201150820239,60769.6219026611,0.0,1.0
1999-08-17,13.88,14.13,13.75,14.13,28100,11.1232549888615,11.3236018006205,11.0190746467468,11.3236018006205,35064.1966214532,0.0,1.0
1999-08-18,13.38,14.0,13.38,14.0,28500,10.7225613653434,11.2194214585058,10.7225613653434,11.2194214585058,35563.3310929331,0.0,1.0
1999-08-19,12.88,13.31,12.75,13.31,103600,10.3218677418254,10.6664642580509,10.2176873997107,10.6664642580509,129275.828113258,0.0,1.0
1999-08-20,14.0,14.0,13.0,13.0,211100,11.2194214585058,11.2194214585058,10.4180342114697,10.4180342114697,263418.217323445,0.0,1.0
1999-08-23,14.75,14.94,14.13,14.13,31400,11.8204618937829,11.9727254707198,11.3236018006205,11.3236018006205,39182.0560111614,0.0,1.0
1999-08-24,14.19,14.88,14.0,14.88,96300,11.3716850354427,11.9246422358976,11.2194214585058,11.9246422358976,120166.624008752,0.0,1.0
1999-08-25,14.19,14.31,14.0,14.25,29200,11.3716850354427,11.467851505087,11.2194214585058,11.4197682702649,36436.8164180226,0.0,1.0
1999-08-26,14.19,14.25,14.06,14.06,15200,11.3716850354427,11.4197682702649,11.267504693328,11.267504693328,18967.1099162309,0.0,1.0
1999-08-27,14.19,14.25,14.06,14.06,8600,11.3716850354427,11.4197682702649,11.267504693328,11.267504693328,10731.3911368149,0.0,1.0
1999-08-30,13.94,14.13,13.94,14.13,19100,11.1713382236837,11.3236018006205,11.1713382236837,11.3236018006205,23833.6710131585,0.0,1.0
1999-08-31,14.13,14.19,13.81,14.0,24700,11.3236018006205,11.3716850354427,11.067157881569,11.2194214585058,30821.5536138753,0.0,1.0
1999-09-01,14.25,14.25,14.0,14.0,10500,11.4197682702649,11.4197682702649,11.2194214585058,11.2194214585058,13102.2798763437,0.0,1.0
1999-09-02,14.5,14.5,14.25,14.25,10900,11.6201150820239,11.6201150820239,11.4197682702649,11.4197682702649,13601.4143478235,0.0,1.0
1999-09-03,15.25,15.25,14.5,14.56,28200,12.221155517301,12.221155517301,11.6201150820239,11.6681983168461,35188.9802393232,0.0,1.0
1999-09-07,15.69,15.69,15.38,15.38,36500,12.5737659059969,12.5737659059969,12.3253358594157,12.3253358594157,45546.0205225282,0.0,1.0
1999-09-08,15.06,15.63,15.0,15.63,53100,12.0688919403641,12.5256826711747,12.020808705542,12.5256826711747,66260.1010889385,0.0,1.0
1999-09-09,14.88,15.0,14.75,15.0,6900,11.9246422358976,12.020808705542,11.8204618937829,12.020808705542,8610.0696330259,0.0,1.0
1999-09-10,15.0,15.0,14.56,14.75,16400,12.020808705542,12.020808705542,11.6681983168461,11.8204618937829,20464.5133306701,0.0,1.0
1999-09-13,14.88,14.88,14.56,14.88,8700,11.9246422358976,11.9246422358976,11.6681983168461,11.9246422358976,10856.1747546848,0.0,1.0
1999-09-14,14.31,14.94,14.25,14.88,21800,11.467851505087,11.9727254707198,11.4197682702649,11.9246422358976,27202.8286956471,0.0,1.0
1999-09-15,14.38,14.63,14.13,14.25,37500,11.5239486123796,11.7242954241386,11.3236018006205,11.4197682702649,46793.8567012275,0.0,1.0
1999-09-16,14.06,14.38,14.06,14.38,6100,11.267504693328,11.5239486123796,11.267504693328,11.5239486123796,7611.80069006636,0.0,1.0
1999-09-17,13.94,14.13,13.88,14.0,13800,11.1713382236837,11.3236018006205,11.1232549888615,11.2194214585058,17220.1392660517,0.0,1.0
1999-09-20,13.75,13.94,13.69,13.81,7500,11.0190746467468,11.1713382236837,10.9709914119246,11.067157881569,9358.77134024552,0.0,1.0
1999-09-21,12.75,13.69,12.44,13.69,99300,10.2176873997107,10.9709914119246,9.96925735312947,10.9709914119246,123910.13254485,0.0,1.0
1999-09-22,12.75,12.94,12.69,12.81,19100,10.2176873997107,10.3699509766475,10.1696041648885,10.2657706345328,23833.6710131585,0.0,1.0
1999-09-23,12.5,12.75,12.38,12.63,42400,10.0173405879516,10.2176873997107,9.92117411830731,10.1215209300663,52908.2539768549,0.0,1.0
1999-09-24,12.19,12.56,12.13,12.44,26300,9.76891054137044,10.0654238227738,9.72082730654827,9.96925735312947,32818.0914997943,0.0,1.0
1999-09-27,12.0,12.31,12.0,12.13,20700,9.61664696443358,9.86507701101478,9.61664696443358,9.72082730654827,25830.2088990776,0.0,1.0
1999-09-28,11.75,12.13,11.69,12.06,25700,9.41630015267454,9.72082730654827,9.36821691785237,9.66473019925574,32069.3897925746,0.0,1.0
1999-09-29,11.69,11.75,11.63,11.75,58000,9.36821691785237,9.41630015267454,9.32013368303021,9.41630015267454,72374.4983645654,0.0,1.0
1999-09-30,11.81,11.88,11.25,11.69,634000,9.46438338749671,9.52048049478924,9.01560652915648,9.36821691785237,791128.137295421,0.0,1.0
1999-10-01,11.63,12.0,11.38,11.75,79800,9.32013368303021,9.61664696443358,9.11978687127117,9.41630015267454,99577.3270602123,0.0,1.0
1999-10-04,11.69,11.69,11.5,11.63,16200,9.36821691785237,9.36821691785237,9.21595334091551,9.32013368303021,20214.9460949303,0.0,1.0
1999-10-05,6.5,7.5,6.438,7.5,2514800,5.20901710573485,6.01040435277098,5.15933109641861,6.01040435277098,3138058.42219326,0.0,1.0
1999-10-06,6.75,7.188,6.625,6.688,1411400,5.40936391749389,5.76037153169571,5.30919051161437,5.35967790817765,1761195.98261634,0.0,1.0
1999-10-07,7.188,7.188,6.625,6.938,619500,5.76037153169571,5.76037153169571,5.30919051161437,5.56002471993668,773034.51270428,0.0,1.0
1999-10-08,7.5,7.5,7.188,7.25,363800,6.01040435277098,6.01040435277098,5.76037153169571,5.81005754101195,453962.801810843,0.0,1.0
1999-10-11,7.375,7.625,7.313,7.5,211900,5.91023094689147,6.1105777586505,5.86054493757523,6.01040435277098,264416.486266403,0.0,1.0
1999-10-12,7.188,7.5,7.0,7.5,381800,5.76037153169571,6.01040435277098,5.60971072925292,6.01040435277098,476423.853027432,0.0,1.0
1999-10-13,7.25,7.313,6.875,7.125,287500,5.81005754101195,5.86054493757523,5.5095373233734,5.70988413513244,358752.901376078,0.0,1.0
1999-10-14,7.125,7.25,6.875,7.25,302500,5.70988413513244,5.81005754101195,5.5095373233734,5.81005754101195,377470.444056569,0.0,1.0
1999-10-15,6.875,7.063,6.75,7.0,124200,5.5095373233734,5.6601981258162,5.40936391749389,5.60971072925292,154981.253394466,0.0,1.0
1999-10-18,6.813,6.938,6.625,6.875,101300,5.45985131405716,5.56002471993668,5.30919051161437,5.5095373233734,126405.804902249,0.0,1.0
1999-10-19,6.813,7.063,6.563,6.875,203200,5.45985131405716,5.6601981258162,5.25950450229813,5.5095373233734,253560.311511719,0.0,1.0
1999-10-20,7.125,7.25,6.813,6.875,180200,5.70988413513244,5.81005754101195,5.45985131405716,5.5095373233734,224860.079401632,0.0,1.0
1999-10-21,7.063,7.125,7.0,7.0,200100,5.6601981258162,5.70988413513244,5.60971072925292,5.60971072925292,249692.01935775,0.0,1.0
1999-10-22,7.5,7.5,7.063,7.063,100200,6.01040435277098,6.01040435277098,5.6601981258162,5.6601981258162,125033.18510568,0.0,1.0
1999-10-25,7.875,7.938,7.5,7.5,139400,6.31092457040953,6.36141196697281,6.01040435277098,6.01040435277098,173948.363310697,0.0,1.0
1999-10-26,8.5,8.688,8.188,8.188,314500,6.81179159980712,6.96245240224991,6.56175877873184,6.56175877873184,392444.478200962,0.0,1.0
1999-10-27,8.313,8.5,7.875,8.375,128500,6.66193218461136,6.81179159980712,6.31092457040953,6.7116181939276,160346.948962873,0.0,1.0
1999-10-28,7.5,8.438,7.438,8.25,129400,6.01040435277098,6.76210559049088,5.96071834345474,6.61144478804808,161470.001523703,0.0,1.0
1999-10-29,7.25,7.688,7.25,7.5,232200,5.81005754101195,6.16106515521378,5.81005754101195,6.01040435277098,289747.560694001,0.0,1.0
1999-11-01,7.625,7.688,7.188,7.313,86500,6.1105777586505,6.16106515521378,5.76037153169571,5.86054493757523,107937.829457498,0.0,1.0
1999-11-02,7.188,7.375,7.188,7.375,105300,5.76037153169571,5.91023094689147,5.76037153169571,5.91023094689147,131397.149617047,0.0,1.0
1999-11-03,7.25,7.375,7.125,7.25,110500,5.81005754101195,5.91023094689147,5.70988413513244,5.81005754101195,137885.897746284,0.0,1.0
1999-11-04,7.063,7.25,6.875,7.188,155700,5.6601981258162,5.81005754101195,5.5095373233734,5.76037153169571,194288.093023497,0.0,1.0
1999-11-05,7.25,7.313,6.938,7.0,485100,5.81005754101195,5.86054493757523,5.56002471993668,5.60971072925292,605325.33028708,0.0,1.0
1999-11-08,7.313,7.625,7.25,7.375,93000,5.86054493757523,6.1105777586505,5.81005754101195,5.91023094689147,116048.764619044,0.0,1.0
1999-11-09,7.125,7.438,7.125,7.438,65100,5.70988413513244,5.96071834345474,5.70988413513244,5.96071834345474,81234.135233331,0.0,1.0
1999-11-10,7.188,7.188,7.0,7.125,56600,5.76037153169571,5.76037153169571,5.60971072925292,5.70988413513244,70627.5277143862,0.0,1.0
1999-11-11,7.125,7.188,7.0,7.063,63900,5.70988413513244,5.76037153169571,5.60971072925292,5.6601981258162,79736.7318188917,0.0,1.0
1999-11-12,7.188,7.188,7.0,7.0,88600,5.76037153169571,5.76037153169571,5.60971072925292,5.60971072925292,110558.285432767,0.0,1.0
1999-11-15,7.875,8.188,7.125,7.188,133400,6.31092457040953,6.56175877873184,5.70988413513244,5.76037153169571,166461.3462385,0.0,1.0
1999-11-16,8.063,8.5,7.875,7.875,234300,6.46158537285233,6.81179159980712,6.31092457040953,6.31092457040953,292368.01666927,0.0,1.0
1999-11-17,8.313,8.375,8.125,8.125,209400,6.66193218461136,6.7116181939276,6.51127138216857,6.51127138216857,261296.895819655,0.0,1.0
1999-11-18,8.75,9.0,8.313,8.375,283200,7.01213841156615,7.21248522332518,6.66193218461136,6.7116181939276,353387.205807671,0.0,1.0
1999-11-19,8.375,8.875,8.25,8.813,138700,6.7116181939276,7.11231181744566,6.61144478804808,7.06262580812943,173074.877985607,0.0,1.0
1999-11-22,7.938,8.375,7.75,8.375,159700,6.36141196697281,6.7116181939276,6.21075116453002,6.7116181939276,199279.437738295,0.0,1.0
1999-11-23,8.063,8.75,7.813,7.938,252300,6.46158537285233,7.01213841156615,6.26123856109329,6.36141196697281,314829.067885859,0.0,1.0
1999-11-24,9.0,9.0,8.0,8.063,311100,7.21248522332518,7.21248522332518,6.41109797628905,6.46158537285233,388201.835193384,0.0,1.0
1999-11-26,8.75,9.0,8.75,9.0,65500,7.01213841156615,7.21248522332518,7.01213841156615,7.21248522332518,81733.2697048108,0.0,1.0
1999-11-29,8.625,8.938,8.375,8.625,166100,6.91196500568663,7.16279921400894,6.7116181939276,6.91196500568663,207265.589281971,0.0,1.0
1999-11-30,8.25,8.625,8.0,8.5,215900,6.61144478804808,6.91196500568663,6.41109797628905,6.81179159980712,269407.830981201,0.0,1.0
1999-12-01,7.938,8.438,7.813,8.188,125500,6.36141196697281,6.76210559049088,6.26123856109329,6.56175877873184,156603.440426775,0.0,1.0
1999-12-02,7.563,7.813,7.438,7.75,262900,6.06089174933426,6.26123856109329,5.96071834345474,6.21075116453002,328056.131380073,0.0,1.0
1999-12-03,7.875,7.875,7.375,7.625,184100,6.31092457040953,6.31092457040953,5.91023094689147,6.1105777586505,229726.64049856,0.0,1.0
1999-12-06,7.25,7.75,7.25,7.75,218200,5.81005754101195,6.21075116453002,5.81005754101195,6.21075116453002,272277.85419221,0.0,1.0
1999-12-07,7.125,7.375,7.0,7.25,79800,5.70988413513244,5.91023094689147,5.60971072925292,5.81005754101195,99577.3270602122,0.0,1.0
1999-12-08,7.188,7.5,7.0,7.125,81000,5.76037153169571,6.01040435277098,5.60971072925292,5.70988413513244,101074.730474652,0.0,1.0
1999-12-09,7.375,7.375,7.125,7.125,89900,5.91023094689147,5.91023094689147,5.70988413513244,5.70988413513244,112180.472465076,0.0,1.0
1999-12-10,7.375,7.375,7.063,7.313,86700,5.91023094689147,5.91023094689147,5.6601981258162,5.86054493757523,108187.396693238,0.0,1.0
1999-12-13,7.188,7.375,7.125,7.25,142100,5.76037153169571,5.91023094689147,5.70988413513244,5.81005754101195,177317.520993185,0.0,1.0
1999-12-14,7.0,7.25,7.0,7.125,71500,5.60971072925292,5.81005754101195,5.60971072925292,5.70988413513244,89220.2867770072,0.0,1.0
1999-12-15,6.688,6.938,6.563,6.938,286600,5.35967790817765,5.56002471993668,5.25950450229813,5.56002471993668,357629.848815248,0.0,1.0
1999-12-16,6.625,6.938,6.5,6.813,137800,5.30919051161437,5.56002471993668,5.20901710573485,5.45985131405716,171951.825424778,0.0,1.0
1999-12-17,7.063,7.063,6.5,6.5,136800,5.6601981258162,5.6601981258162,5.20901710573485,5.20901710573485,170703.989246078,0.0,1.0
1999-12-20,7.0,7.188,7.0,7.0,88000,5.60971072925292,5.76037153169571,5.60971072925292,5.60971072925292,109809.583725547,0.0,1.0
1999-12-21,7.063,7.125,6.688,7.125,106200,5.6601981258162,5.70988413513244,5.35967790817765,5.70988413513244,132520.202177876,0.0,1.0
1999-12-22,7.25,7.25,6.875,7.0,212000,5.81005754101195,5.81005754101195,5.5095373233734,5.60971072925292,264541.269884273,0.0,1.0
1999-12-23,7.688,7.688,7.125,7.125,96100,6.16106515521378,6.16106515521378,5.70988413513244,5.70988413513244,119917.056773013,0.0,1.0
1999-12-27,7.438,7.688,7.438,7.625,66000,5.96071834345474,6.16106515521378,5.96071834345474,6.1105777586505,82357.1877941606,0.0,1.0
1999-12-28,7.125,7.313,6.813,7.313,106500,5.70988413513244,5.86054493757523,5.45985131405716,5.86054493757523,132894.553031486,0.0,1.0
1999-12-29,7.125,7.188,7.0,7.0,56200,5.70988413513244,5.76037153169571,5.60971072925292,5.60971072925292,70128.3932429063,0.0,1.0
1999-12-30,7.438,7.438,7.0,7.125,134800,5.96071834345474,5.96071834345474,5.60971072925292,5.70988413513244,168208.31688868,0.0,1.0
1999-12-31,7.375,7.375,7.188,7.313,56400,5.91023094689147,5.91023094689147,5.76037153169571,5.86054493757523,70377.9604786463,0.0,1.0
2000-01-03,7.06,7.38,6.88,7.38,76600,5.65779396407509,5.91423788312665,5.51354425960858,5.91423788312665,95584.2512883742,0.0,1.0
2000-01-04,6.938,7.188,6.938,7.0,70200,5.56002471993668,5.76037153169571,5.56002471993668,5.60971072925292,87598.099744698,0.0,1.0
2000-01-05,7.063,7.125,7.0,7.0,45400,5.6601981258162,5.70988413513244,5.60971072925292,5.60971072925292,56651.7625129528,0.0,1.0
2000-01-06,7.0,7.125,6.938,6.938,38300,5.60971072925292,5.70988413513244,5.56002471993668,5.56002471993668,47792.1256441871,0.0,1.0
2000-01-07,6.938,7.063,6.938,6.938,54300,5.56002471993668,5.6601981258162,5.56002471993668,5.56002471993668,67757.5045033775,0.0,1.0
2000-01-10,7.0,7.063,7.0,7.0,53300,5.60971072925292,5.6601981258162,5.60971072925292,5.60971072925292,66509.6683246781,0.0,1.0
2000-01-11,6.938,7.0,6.875,7.0,69800,5.56002471993668,5.60971072925292,5.5095373233734,5.60971072925292,87098.9652732183,0.0,1.0
2000-01-12,6.813,7.0,6.75,6.875,117300,5.45985131405716,5.60971072925292,5.40936391749389,5.5095373233734,146371.18376144,0.0,1.0
2000-01-13,7.0,7.188,6.813,6.875,75100,5.60971072925292,5.76037153169571,5.45985131405716,5.5095373233734,93712.4970203251,0.0,1.0
2000-01-14,7.188,7.188,7.063,7.063,83400,5.76037153169571,5.76037153169571,5.6601981258162,5.6601981258162,104069.53730353,0.0,1.0
2000-01-18,7.188,7.188,7.063,7.063,79800,5.76037153169571,5.76037153169571,5.6601981258162,5.6601981258162,99577.3270602123,0.0,1.0
2000-01-19,7.125,7.125,6.938,7.0,46400,5.70988413513244,5.70988413513244,5.56002471993668,5.60971072925292,57899.5986916522,0.0,1.0
2000-01-20,7.0,7.063,6.938,7.063,122400,5.60971072925292,5.6601981258162,5.56002471993668,5.6601981258162,152735.148272807,0.0,1.0
2000-01-21,7.0,7.125,6.938,6.938,50500,5.60971072925292,5.70988413513244,5.56002471993668,5.56002471993668,63015.7270243198,0.0,1.0
2000-01-24,7.125,7.25,7.063,7.125,159600,5.70988413513244,5.81005754101195,5.6601981258162,5.70988413513244,199154.654120424,0.0,1.0
2000-01-25,7.188,7.25,7.125,7.25,110700,5.76037153169571,5.81005754101195,5.70988413513244,5.81005754101195,138135.464982024,0.0,1.0
2000-01-26,7.188,7.25,7.125,7.188,79000,5.76037153169571,5.81005754101195,5.70988413513244,5.76037153169571,98579.0581172528,0.0,1.0
2000-01-27,7.063,7.188,7.0,7.188,30300,5.6601981258162,5.76037153169571,5.60971072925292,5.76037153169571,37809.4362145919,0.0,1.0
2000-01-28,7.25,7.313,7.063,7.063,45200,5.81005754101195,5.86054493757523,5.6601981258162,5.6601981258162,56402.195277213,0.0,1.0
2000-01-31,7.0,7.313,7.0,7.125,99600,5.60971072925292,5.86054493757523,5.60971072925292,5.70988413513244,124284.48339846,0.0,1.0
2000-02-01,7.063,7.188,6.938,7.063,225800,5.6601981258162,5.76037153169571,5.56002471993668,5.6601981258162,281761.409150325,0.0,1.0
2000-02-02,7.063,7.125,7.0,7.0,88500,5.6601981258162,5.70988413513244,5.60971072925292,5.60971072925292,110433.501814897,0.0,1.0
2000-02-03,7.0,7.125,6.875,7.0,74100,5.60971072925292,5.70988413513244,5.5095373233734,5.60971072925292,92464.6608416257,0.0,1.0
2000-02-04,6.813,7.0,6.813,6.938,48000,5.45985131405716,5.60971072925292,5.45985131405716,5.56002471993668,59896.1365775713,0.0,1.0
2000-02-07,6.938,6.938,6.75,6.875,76100,5.56002471993668,5.56002471993668,5.40936391749389,5.5095373233734,94960.3331990245,0.0,1.0
2000-02-08,6.813,6.938,6.813,6.875,22400,5.45985131405716,5.56002471993668,5.45985131405716,5.5095373233734,27951.5304028666,0.0,1.0
2000-02-09,6.938,6.938,6.875,6.875,86000,5.56002471993668,5.56002471993668,5.5095373233734,5.5095373233734,107313.911368149,0.0,1.0
2000-02-10,7.063,7.188,6.875,6.875,171900,5.6601981258162,5.76037153169571,5.5095373233734,5.5095373233734,214503.039118427,0.0,1.0
2000-02-11,7.0,7.125,7.0,7.0,71200,5.60971072925292,5.70988413513244,5.60971072925292,5.60971072925292,88845.9359233974,0.0,1.0
2000-02-14,7.125,7.125,7.0,7.0,30500,5.70988413513244,5.70988413513244,5.60971072925292,5.60971072925292,38059.0034503317,0.0,1.0
2000-02-15,7.188,7.25,7.125,7.125,49900,5.76037153169571,5.81005754101195,5.70988413513244,5.70988413513244,62267.0253171002,0.0,1.0
2000-02-16,7.375,7.438,7.125,7.25,37400,5.91023094689147,5.96071834345474,5.70988413513244,5.81005754101195,46669.0730833576,0.0,1.0
2000-02-17,8.25,9.375,7.438,7.438,523700,6.61144478804808,7.51300544096373,5.96071834345474,5.96071834345474,653491.806784877,0.0,1.0
2000-02-18,8.25,8.688,8.25,8.25,151700,6.61144478804808,6.96245240224991,6.61144478804808,6.61144478804808,189296.748308699,0.0,1.0
2000-02-22,8.375,8.75,8.313,8.375,116200,6.7116181939276,7.01213841156615,6.66193218461136,6.7116181939276,144998.563964871,0.0,1.0
2000-02-23,8.75,8.875,8.25,8.375,196400,7.01213841156615,7.11231181744566,6.61144478804808,6.7116181939276,245075.025496563,0.0,1.0
2000-02-24,8.0,8.125,7.125,8.0,327100,6.41109797628905,6.51127138216857,5.70988413513244,6.41109797628905,408167.214052574,0.0,1.0
2000-02-25,7.563,7.938,7.5,7.875,83600,6.06089174933426,6.36141196697281,6.01040435277098,6.31092457040953,104319.10453927,0.0,1.0
2000-02-28,7.938,8.063,7.75,7.75,160600,6.36141196697281,6.46158537285233,6.21075116453002,6.21075116453002,200402.490299124,0.0,1.0
2000-02-29,7.875,8.0,7.75,8.0,203200,6.31092457040953,6.41109797628905,6.21075116453002,6.41109797628905,253560.311511719,0.0,1.0
2000-03-01,7.813,7.875,7.75,7.75,43200,6.26123856109329,6.31092457040953,6.21075116453002,6.21075116453002,53906.5229198142,0.0,1.0
2000-03-02,7.813,7.875,7.5,7.813,72900,6.26123856109329,6.31092457040953,6.01040435277098,6.26123856109329,90967.2574271865,0.0,1.0
2000-03-03,7.625,7.688,7.25,7.5,52900,6.1105777586505,6.16106515521378,5.81005754101195,6.01040435277098,66010.5338531984,0.0,1.0
2000-03-06,7.313,7.5,7.25,7.5,41800,5.86054493757523,6.01040435277098,5.81005754101195,6.01040435277098,52159.552269635,0.0,1.0
2000-03-07,7.188,7.25,7.188,7.188,27900,5.76037153169571,5.81005754101195,5.76037153169571,5.76037153169571,34814.6293857133,0.0,1.0
2000-03-08,7.875,8.063,7.813,8.0,180200,6.31092457040953,6.46158537285233,6.26123856109329,6.41109797628905,224860.079401632,0.0,1.0
2000-03-09,7.625,8.125,7.188,8.0,115000,6.1105777586505,6.51127138216857,5.76037153169571,6.41109797628905,143501.160550431,0.0,1.0
2000-03-10,7.625,7.938,7.5,7.75,91600,6.1105777586505,6.36141196697281,6.01040435277098,6.21075116453002,114301.793968865,0.0,1.0
2000-03-13,7.875,7.875,7.438,7.438,62400,6.31092457040953,6.31092457040953,5.96071834345474,5.96071834345474,77864.9775508427,0.0,1.0
2000-03-14,7.938,8.188,7.813,7.938,105800,6.36141196697281,6.56175877873184,6.26123856109329,6.36141196697281,132021.067706397,0.0,1.0
2000-03-15,7.813,7.938,7.75,7.875,22300,6.26123856109329,6.36141196697281,6.21075116453002,6.31092457040953,27826.7467849967,0.0,1.0
2000-03-16,7.688,7.875,7.688,7.688,42000,6.16106515521378,6.31092457040953,6.16106515521378,6.16106515521378,52409.1195053749,0.0,1.0
2000-03-17,7.813,7.938,7.625,7.625,29600,6.26123856109329,6.36141196697281,6.1105777586505,6.1105777586505,36935.9508895023,0.0,1.0
2000-03-20,7.625,7.938,7.625,7.75,37600,6.1105777586505,6.36141196697281,6.1105777586505,6.21075116453002,46918.6403190975,0.0,1.0
2000-03-21,7.5,7.625,7.375,7.563,24000,6.01040435277098,6.1105777586505,5.91023094689147,6.06089174933426,29948.0682887857,0.0,1.0
2000-03-22,7.313,7.563,7.188,7.563,40800,5.86054493757523,6.06089174933426,5.76037153169571,6.06089174933426,50911.7160909356,0.0,1.0
2000-03-23,8.0,8.0,7.375,7.375,152800,6.41109797628905,6.41109797628905,5.91023094689147,5.91023094689147,190669.368105269,0.0,1.0
2000-03-24,7.75,8.0,7.75,8.0,20900,6.21075116453002,6.41109797628905,6.21075116453002,6.41109797628905,26079.7761348175,0.0,1.0
2000-03-27,7.688,7.813,7.625,7.625,19200,6.16106515521378,6.26123856109329,6.1105777586505,6.1105777586505,23958.4546310285,0.0,1.0
2000-03-28,7.375,7.625,7.375,7.625,29100,5.91023094689147,6.1105777586505,5.91023094689147,6.1105777586505,36312.0328001526,0.0,1.0
2000-03-29,7.375,7.5,7.375,7.438,19400,5.91023094689147,6.01040435277098,5.91023094689147,5.96071834345474,24208.0218667684,0.0,1.0
2000-03-30,7.0,7.5,6.875,7.5,70200,5.60971072925292,6.01040435277098,5.5095373233734,6.01040435277098,87598.099744698,0.0,1.0
2000-03-31,6.375,7.063,6.375,6.938,101800,5.10884369985534,5.6601981258162,5.10884369985534,5.56002471993668,127029.722991599,0.0,1.0
2000-04-03,6.563,6.813,6.5,6.625,52100,5.25950450229813,5.45985131405716,5.20901710573485,5.30919051161437,65012.2649102389,0.0,1.0
2000-04-04,6.0,6.625,5.625,6.563,102900,4.80832348221679,5.30919051161437,4.50780326457824,5.25950450229813,128402.342788168,0.0,1.0
2000-04-05,6.75,6.938,6.25,6.25,69500,5.40936391749389,5.56002471993668,5.00867029397582,5.00867029397582,86724.6144196084,0.0,1.0
2000-04-06,7.125,7.5,6.875,6.875,93800,5.70988413513244,6.01040435277098,5.5095373233734,5.5095373233734,117047.033562004,0.0,1.0
2000-04-07,7.063,7.125,6.813,7.125,34300,5.6601981258162,5.70988413513244,5.45985131405716,5.70988413513244,42800.7809293895,0.0,1.0
2000-04-10,6.875,7.125,6.875,7.0,21300,5.5095373233734,5.70988413513244,5.5095373233734,5.60971072925292,26578.9106062973,0.0,1.0
2000-04-11,6.438,6.875,6.438,6.875,32100,5.15933109641861,5.5095373233734,5.15933109641861,5.5095373233734,40055.5413362508,0.0,1.0
2000-04-12,6.688,6.875,6.625,6.75,40400,5.35967790817765,5.5095373233734,5.30919051161437,5.40936391749389,50412.5816194558,0.0,1.0
2000-04-13,6.625,6.75,6.625,6.625,139600,5.30919051161437,5.40936391749389,5.30919051161437,5.30919051161437,174197.930546437,0.0,1.0
2000-04-14,6.313,6.688,6.25,6.563,76100,5.0591576905391,5.35967790817765,5.00867029397582,5.25950450229813,94960.3331990245,0.0,1.0
2000-04-17,6.375,6.375,6.188,6.25,63700,5.10884369985534,5.10884369985534,4.95898428465958,5.00867029397582,79487.1645831519,0.0,1.0
2000-04-18,6.438,6.5,6.25,6.5,43400,5.15933109641861,5.20901710573485,5.00867029397582,5.20901710573485,54156.0901555541,0.0,1.0
2000-04-19,6.625,6.688,6.375,6.438,37100,5.30919051161437,5.35967790817765,5.10884369985534,5.15933109641861,46294.7222297478,0.0,1.0
2000-04-20,6.563,6.688,6.5,6.688,14700,5.25950450229813,5.35967790817765,5.20901710573485,5.35967790817765,18343.1918268812,0.0,1.0
2000-04-24,6.75,6.75,6.625,6.625,19200,5.40936391749389,5.40936391749389,5.30919051161437,5.30919051161437,23958.4546310285,0.0,1.0
2000-04-25,6.688,6.688,6.563,6.625,78200,5.35967790817765,5.35967790817765,5.25950450229813,5.30919051161437,97580.7891742932,0.0,1.0
2000-04-26,6.688,6.75,6.625,6.688,11000,5.35967790817765,5.40936391749389,5.30919051161437,5.35967790817765,13726.1979656934,0.0,1.0
2000-04-27,6.938,6.938,6.688,6.688,34800,5.56002471993668,5.56002471993668,5.35967790817765,5.35967790817765,43424.6990187392,0.0,1.0
2000-04-28,6.875,6.938,6.813,6.875,27600,5.5095373233734,5.56002471993668,5.45985131405716,5.5095373233734,34440.2785321035,0.0,1.0
2000-05-01,6.938,6.938,6.875,6.875,21800,5.56002471993668,5.56002471993668,5.5095373233734,5.5095373233734,27202.828695647,0.0,1.0
2000-05-02,6.875,6.938,6.813,6.875,19300,5.5095373233734,5.56002471993668,5.45985131405716,5.5095373233734,24083.2382488985,0.0,1.0
2000-05-03,6.875,6.938,6.813,6.938,3300,5.5095373233734,5.56002471993668,5.45985131405716,5.56002471993668,4117.85938970803,0.0,1.0
2000-05-04,7.063,7.063,6.813,6.813,95100,5.6601981258162,5.6601981258162,5.45985131405716,5.45985131405716,118669.220594313,0.0,1.0
2000-05-05,7.0,7.125,6.938,7.0,18900,5.60971072925292,5.70988413513244,5.56002471993668,5.60971072925292,23584.1037774187,0.0,1.0
2000-05-08,7.063,7.125,7.063,7.063,16900,5.6601981258162,5.70988413513244,5.6601981258162,5.6601981258162,21088.4314200199,0.0,1.0
2000-05-09,7.063,7.125,7.063,7.063,21300,5.6601981258162,5.70988413513244,5.6601981258162,5.6601981258162,26578.9106062972,0.0,1.0
2000-05-10,7.0,7.125,7.0,7.063,39500,5.60971072925292,5.70988413513244,5.60971072925292,5.6601981258162,49289.5290586264,0.0,1.0
2000-05-11,7.0,7.063,6.938,7.063,16700,5.60971072925292,5.6601981258162,5.56002471993668,5.6601981258162,20838.86418428,0.0,1.0
2000-05-12,6.875,7.063,6.875,7.0,33000,5.5095373233734,5.6601981258162,5.5095373233734,5.60971072925292,41178.5938970803,0.0,1.0
2000-05-15,7.0,7.0,6.813,7.0,26300,5.60971072925292,5.60971072925292,5.45985131405716,5.60971072925292,32818.0914997943,0.0,1.0
2000-05-16,6.938,7.0,6.875,7.0,18300,5.56002471993668,5.60971072925292,5.5095373233734,5.60971072925292,22835.4020701991,0.0,1.0
2000-05-17,6.938,6.938,6.875,6.875,14000,5.56002471993668,5.56002471993668,5.5095373233734,5.5095373233734,17469.7065017916,0.0,1.0
2000-05-18,6.75,6.875,6.75,6.875,26100,5.40936391749389,5.5095373233734,5.40936391749389,5.5095373233734,32568.5242640544,0.0,1.0
2000-05-19,6.563,6.875,6.563,6.875,42100,5.25950450229813,5.5095373233734,5.25950450229813,5.5095373233734,52533.9031232448,0.0,1.0
2000-05-22,6.438,6.625,6.313,6.625,37200,5.15933109641861,5.30919051161437,5.0591576905391,5.30919051161437,46419.5058476178,0.0,1.0
2000-05-23,6.313,6.625,6.313,6.375,29700,5.0591576905391,5.30919051161437,5.0591576905391,5.10884369985534,37060.7345073722,0.0,1.0
2000-05-24,6.313,6.313,6.188,6.313,52600,5.0591576905391,5.0591576905391,4.95898428465958,5.0591576905391,65636.1829995885,0.0,1.0
2000-05-25,6.25,6.438,6.25,6.25,18400,5.00867029397582,5.15933109641861,5.00867029397582,5.00867029397582,22960.185688069,0.0,1.0
2000-05-26,6.188,6.25,6.063,6.25,41000,4.95898428465958,5.00867029397582,4.85881087878006,5.00867029397582,51161.2833266755,0.0,1.0
2000-05-30,6.188,6.25,6.188,6.188,11600,4.95898428465958,5.00867029397582,4.95898428465958,4.95898428465958,14474.8996729131,0.0,1.0
2000-05-31,6.25,6.25,6.188,6.25,125900,5.00867029397582,5.00867029397582,4.95898428465958,5.00867029397582,157102.574898255,0.0,1.0
2000-06-01,6.063,6.063,6.0,6.063,64300,4.85881087878006,4.85881087878006,4.80832348221679,4.85881087878006,80235.8662903716,0.0,1.0
2000-06-02,6.188,6.25,6.063,6.063,74000,4.95898428465958,5.00867029397582,4.85881087878006,4.85881087878006,92339.8772237558,0.0,1.0
2000-06-05,6.063,6.25,5.938,6.25,32800,4.85881087878006,5.00867029397582,4.75863747290055,5.00867029397582,40929.0266613404,0.0,1.0
2000-06-06,5.75,5.938,5.625,5.938,65800,4.60797667045775,4.75863747290055,4.50780326457824,4.75863747290055,82107.6205584208,0.0,1.0
2000-06-07,5.5,5.75,5.438,5.75,93700,4.40762985869872,4.60797667045775,4.35794384938248,4.60797667045775,116922.249944134,0.0,1.0
2000-06-08,5.25,5.625,5.25,5.5,84400,4.20728304693969,4.50780326457824,4.20728304693969,4.40762985869872,105317.37348223,0.0,1.0
2000-06-09,5.438,5.5,5.25,5.25,29100,4.35794384938248,4.40762985869872,4.20728304693969,4.20728304693969,36312.0328001526,0.0,1.0
2000-06-12,5.625,5.75,5.5,5.5,68000,4.50780326457824,4.60797667045775,4.40762985869872,4.40762985869872,84852.8601515593,0.0,1.0
2000-06-13,5.563,5.625,5.5,5.625,40900,4.458117255262,4.50780326457824,4.40762985869872,4.50780326457824,51036.4997088055,0.0,1.0
2000-06-14,5.625,5.625,5.5,5.563,34100,4.50780326457824,4.50780326457824,4.40762985869872,4.458117255262,42551.2136936496,0.0,1.0
2000-06-15,5.5,5.625,5.5,5.625,12300,4.40762985869872,4.50780326457824,4.40762985869872,4.50780326457824,15348.3849980027,0.0,1.0
2000-06-16,5.5,5.563,5.5,5.563,28000,4.40762985869872,4.458117255262,4.40762985869872,4.458117255262,34939.4130035833,0.0,1.0
2000-06-19,5.5,5.5,5.438,5.5,4800,4.40762985869872,4.40762985869872,4.35794384938248,4.40762985869872,5989.61365775713,0.0,1.0
2000-06-20,5.375,5.5,5.313,5.438,23400,4.30745645281921,4.40762985869872,4.25777044350296,4.35794384938248,29199.366581566,0.0,1.0
2000-06-21,5.0,5.25,5.0,5.25,79700,4.00693623518066,4.20728304693969,4.00693623518066,4.20728304693969,99452.5434423423,0.0,1.0
2000-06-22,4.938,5.063,4.813,5.063,53000,3.95725022586442,4.05742363174393,3.8570768199849,4.05742363174393,66135.3174710683,0.0,1.0
2000-06-23,5.0,5.0,4.875,5.0,34800,4.00693623518066,4.00693623518066,3.90676282930114,4.00693623518066,43424.6990187392,0.0,1.0
2000-06-26,4.938,5.0,4.875,5.0,77800,3.95725022586442,4.00693623518066,3.90676282930114,4.00693623518066,97081.6547028134,0.0,1.0
2000-06-27,4.813,4.875,4.438,4.875,119600,3.8570768199849,3.90676282930114,3.55655660234635,3.90676282930114,149241.206972449,0.0,1.0
2000-06-28,3.875,4.438,3.875,4.375,220100,3.10537558226501,3.55655660234635,3.10537558226501,3.50606920578307,274648.742931738,0.0,1.0
2000-06-29,3.938,3.938,3.875,3.938,49400,3.15586297882829,3.15586297882829,3.10537558226501,3.15586297882829,61643.1072277504,0.0,1.0
2000-06-30,4.0,4.0,3.875,3.875,115400,3.20554898814453,3.20554898814453,3.10537558226501,3.10537558226501,144000.295021911,0.0,1.0
2000-07-03,3.938,4.0,3.938,3.938,17200,3.15586297882829,3.20554898814453,3.15586297882829,3.15586297882829,21462.7822736297,0.0,1.0
2000-07-05,3.875,4.0,3.75,4.0,71700,3.10537558226501,3.20554898814453,3.00520217638549,3.20554898814453,89469.8540127471,0.0,1.0
2000-07-06,3.875,3.875,3.813,3.813,18300,3.10537558226501,3.10537558226501,3.05568957294877,3.05568957294877,22835.4020701991,0.0,1.0
2000-07-07,3.75,3.875,3.75,3.813,69400,3.00520217638549,3.10537558226501,3.00520217638549,3.05568957294877,86599.8308017386,0.0,1.0
2000-07-10,3.813,3.875,3.75,3.75,23400,3.05568957294877,3.10537558226501,3.00520217638549,3.00520217638549,29199.366581566,0.0,1.0
2000-07-11,3.688,3.813,3.625,3.813,68300,2.95551616706925,3.05568957294877,2.90502877050598,3.05568957294877,85227.2110051693,0.0,1.0
2000-07-12,3.625,3.688,3.375,3.688,964200,2.90502877050598,2.95551616706925,2.70468195874694,2.95551616706925,1203163.64350196,0.0,1.0
2000-07-13,4.125,4.188,3.688,3.688,86100,3.30572239402404,3.35620979058732,2.95551616706925,2.95551616706925,107438.694986019,0.0,1.0
2000-07-14,4.75,4.813,4.25,4.25,130100,3.80658942342162,3.8570768199849,3.40589579990356,3.40589579990356,162343.486848792,0.0,1.0
2000-07-17,4.938,5.0,4.875,4.875,66900,3.95725022586442,4.00693623518066,3.90676282930114,3.90676282930114,83480.2403549899,0.0,1.0
2000-07-18,4.938,5.0,4.875,4.938,75000,3.95725022586442,4.00693623518066,3.90676282930114,3.95725022586442,93587.7134024551,0.0,1.0
2000-07-19,4.875,5.0,4.875,4.938,22300,3.90676282930114,4.00693623518066,3.90676282930114,3.95725022586442,27826.7467849967,0.0,1.0
2000-07-20,4.688,4.938,4.625,4.875,75500,3.75690341410538,3.95725022586442,3.70641601754211,3.90676282930114,94211.631491805,0.0,1.0
2000-07-21,4.688,4.813,4.625,4.688,24800,3.75690341410538,3.8570768199849,3.70641601754211,3.75690341410538,30946.3372317452,0.0,1.0
2000-07-24,4.813,4.875,4.688,4.688,28300,3.8570768199849,3.90676282930114,3.75690341410538,3.75690341410538,35313.7638571931,0.0,1.0
2000-07-25,4.813,4.875,4.75,4.875,14800,3.8570768199849,3.90676282930114,3.80658942342162,3.90676282930114,18467.9754447512,0.0,1.0
2000-07-26,4.563,4.813,4.563,4.75,17500,3.65673000822587,3.8570768199849,3.65673000822587,3.80658942342162,21837.1331272395,0.0,1.0
2000-07-27,4.313,4.563,4.188,4.563,52700,3.45638319646683,3.65673000822587,3.35620979058732,3.65673000822587,65760.9666174586,0.0,1.0
2000-07-28,4.25,4.375,4.25,4.375,17600,3.40589579990356,3.50606920578307,3.40589579990356,3.50606920578307,21961.9167451095,0.0,1.0
2000-07-31,4.438,4.438,4.125,4.313,49800,3.55655660234635,3.55655660234635,3.30572239402404,3.45638319646683,62142.2416992302,0.0,1.0
2000-08-01,4.5,4.5,4.375,4.438,21400,3.60624261166259,3.60624261166259,3.50606920578307,3.55655660234635,26703.6942241672,0.0,1.0
2000-08-02,4.5,4.563,4.375,4.5,26900,3.60624261166259,3.65673000822587,3.50606920578307,3.60624261166259,33566.7932070139,0.0,1.0
2000-08-03,4.313,4.438,4.313,4.438,19000,3.45638319646683,3.55655660234635,3.45638319646683,3.55655660234635,23708.8873952887,0.0,1.0
2000-08-04,4.188,4.25,4.125,4.188,57000,3.35620979058732,3.40589579990356,3.30572239402404,3.35620979058732,71126.6621858659,0.0,1.0
2000-08-07,4.125,4.188,4.063,4.125,34400,3.30572239402404,3.35620979058732,3.2560363847078,3.30572239402404,42925.5645472595,0.0,1.0
2000-08-08,3.938,4.188,3.938,4.125,36000,3.15586297882829,3.35620979058732,3.15586297882829,3.30572239402404,44922.1024331784,0.0,1.0
2000-08-09,3.813,4.0,3.813,3.938,28000,3.05568957294877,3.20554898814453,3.05568957294877,3.15586297882829,34939.4130035832,0.0,1.0
2000-08-10,3.813,3.875,3.813,3.813,15400,3.05568957294877,3.10537558226501,3.05568957294877,3.05568957294877,19216.6771519708,0.0,1.0
2000-08-11,4.0,4.125,3.875,3.875,99100,3.20554898814453,3.30572239402404,3.10537558226501,3.10537558226501,123660.565309111,0.0,1.0
2000-08-14,4.063,4.063,3.875,3.938,62100,3.2560363847078,3.2560363847078,3.10537558226501,3.15586297882829,77490.6266972329,0.0,1.0
2000-08-15,4.125,4.188,4.0,4.0,47800,3.30572239402404,3.35620979058732,3.20554898814453,3.20554898814453,59646.5693418315,0.0,1.0
2000-08-16,4.125,4.188,4.063,4.125,11500,3.30572239402404,3.35620979058732,3.2560363847078,3.30572239402404,14350.1160550431,0.0,1.0
2000-08-17,4.25,4.25,4.063,4.063,36700,3.40589579990356,3.40589579990356,3.2560363847078,3.2560363847078,45795.587758268,0.0,1.0
2000-08-18,3.813,4.438,3.813,4.313,535700,3.05568957294877,3.55655660234635,3.05568957294877,3.45638319646683,668465.84092927,0.0,1.0
2000-08-21,4.125,4.125,3.875,3.875,106200,3.30572239402404,3.30572239402404,3.10537558226501,3.10537558226501,132520.202177877,0.0,1.0
2000-08-22,4.25,4.438,4.188,4.188,75300,3.40589579990356,3.55655660234635,3.35620979058732,3.35620979058732,93962.0642560649,0.0,1.0
2000-08-23,4.5,4.5,4.188,4.188,33600,3.60624261166259,3.60624261166259,3.35620979058732,3.35620979058732,41927.2956042999,0.0,1.0
2000-08-24,4.625,4.688,4.5,4.5,54300,3.70641601754211,3.75690341410538,3.60624261166259,3.60624261166259,67757.5045033775,0.0,1.0
2000-08-25,4.938,4.938,4.688,4.75,49900,3.95725022586442,3.95725022586442,3.75690341410538,3.80658942342162,62267.0253171001,0.0,1.0
2000-08-28,5.125,5.25,5.0,5.0,116200,4.10710964106017,4.20728304693969,4.00693623518066,4.00693623518066,144998.563964871,0.0,1.0
2000-08-29,5.375,5.5,5.188,5.188,66200,4.30745645281921,4.40762985869872,4.15759703762345,4.15759703762345,82606.7550299004,0.0,1.0
2000-08-30,5.563,5.625,5.438,5.438,32800,4.458117255262,4.50780326457824,4.35794384938248,4.35794384938248,40929.0266613404,0.0,1.0
2000-08-31,5.5,5.5,5.438,5.5,38600,4.40762985869872,4.40762985869872,4.35794384938248,4.40762985869872,48166.4764977969,0.0,1.0
2000-09-01,5.5,5.563,5.438,5.5,17000,4.40762985869872,4.458117255262,4.35794384938248,4.40762985869872,21213.2150378898,0.0,1.0
2000-09-05,5.375,5.5,5.375,5.438,18700,4.30745645281921,4.40762985869872,4.30745645281921,4.35794384938248,23334.5365416788,0.0,1.0
2000-09-06,5.125,5.25,5.0,5.25,64100,4.10710964106017,4.20728304693969,4.00693623518066,4.20728304693969,79986.2990546317,0.0,1.0
2000-09-07,5.125,5.25,5.063,5.25,23700,4.10710964106017,4.20728304693969,4.05742363174393,4.20728304693969,29573.7174351759,0.0,1.0
2000-09-08,5.25,5.313,5.063,5.063,36100,4.20728304693969,4.25777044350296,4.05742363174393,4.05742363174393,45046.8860510484,0.0,1.0
2000-09-11,5.313,5.375,5.25,5.25,52700,4.25777044350296,4.30745645281921,4.20728304693969,4.20728304693969,65760.9666174586,0.0,1.0
2000-09-12,5.5,5.5,5.25,5.313,37200,4.40762985869872,4.40762985869872,4.20728304693969,4.25777044350296,46419.5058476178,0.0,1.0
2000-09-13,5.438,5.438,5.375,5.438,14300,4.35794384938248,4.35794384938248,4.30745645281921,4.35794384938248,17844.0573554015,0.0,1.0
2000-09-14,5.313,5.438,5.313,5.375,14600,4.25777044350296,4.35794384938248,4.25777044350296,4.30745645281921,18218.4082090113,0.0,1.0
2000-09-15,5.375,5.375,5.313,5.313,42700,4.30745645281921,4.30745645281921,4.25777044350296,4.25777044350296,53282.6048304644,0.0,1.0
2000-09-18,5.25,5.375,5.25,5.375,35900,4.20728304693969,4.30745645281921,4.20728304693969,4.30745645281921,44797.3188153085,0.0,1.0
2000-09-19,5.313,5.375,5.25,5.313,21100,4.25777044350296,4.30745645281921,4.20728304693969,4.25777044350296,26329.3433705574,0.0,1.0
2000-09-20,5.313,5.313,5.125,5.25,60400,4.25777044350296,4.25777044350296,4.10710964106017,4.20728304693969,75369.305193444,0.0,1.0
2000-09-21,5.063,5.25,5.063,5.25,41100,4.05742363174393,4.20728304693969,4.05742363174393,4.20728304693969,51286.0669445455,0.0,1.0
2000-09-22,5.063,5.125,5.0,5.063,18800,4.05742363174393,4.10710964106017,4.00693623518066,4.05742363174393,23459.3201595488,0.0,1.0
2000-09-25,5.188,5.188,5.063,5.063,15900,4.15759703762345,4.15759703762345,4.05742363174393,4.05742363174393,19840.5952413205,0.0,1.0
2000-09-26,5.188,5.25,5.125,5.188,38100,4.15759703762345,4.20728304693969,4.10710964106017,4.15759703762345,47542.5584084472,0.0,1.0
2000-09-27,5.125,5.188,5.125,5.188,62700,4.10710964106017,4.15759703762345,4.10710964106017,4.15759703762345,78239.3284044526,0.0,1.0
2000-09-28,5.188,5.188,5.063,5.125,22500,4.15759703762345,4.15759703762345,4.05742363174393,4.10710964106017,28076.3140207365,0.0,1.0
2000-09-29,5.188,5.188,5.188,5.188,57400,4.15759703762345,4.15759703762345,4.15759703762345,4.15759703762345,71625.7966573457,0.0,1.0
2000-10-02,4.875,5.188,4.875,5.188,23000,3.90676282930114,4.15759703762345,3.90676282930114,4.15759703762345,28700.2321100863,0.0,1.0
2000-10-03,4.5,4.938,4.5,4.875,62800,3.60624261166259,3.95725022586442,3.60624261166259,3.90676282930114,78364.1120223225,0.0,1.0
2000-10-04,4.313,4.625,4.25,4.563,20600,3.45638319646683,3.70641601754211,3.40589579990356,3.65673000822587,25705.4252812077,0.0,1.0
2000-10-05,4.125,4.25,4.125,4.25,28400,3.30572239402404,3.40589579990356,3.30572239402404,3.40589579990356,35438.547475063,0.0,1.0
2000-10-06,3.813,4.063,3.688,4.063,22700,3.05568957294877,3.2560363847078,2.95551616706925,3.2560363847078,28325.8812564764,0.0,1.0
2000-10-09,3.625,3.75,3.438,3.75,38900,2.90502877050598,3.00520217638549,2.75516935531022,3.00520217638549,48540.8273514067,0.0,1.0
2000-10-10,3.625,3.688,3.625,3.625,21300,2.90502877050598,2.95551616706925,2.90502877050598,2.90502877050598,26578.9106062972,0.0,1.0
2000-10-11,3.313,3.625,3.25,3.625,77200,2.6549959494307,2.90502877050598,2.60450855286743,2.90502877050598,96332.952995594,0.0,1.0
2000-10-12,2.938,3.375,2.875,3.375,122600,2.35447573179215,2.70468195874694,2.30398833522888,2.70468195874694,152984.715508547,0.0,1.0
2000-10-13,2.938,3.063,2.813,3.0,59700,2.35447573179215,2.45464913767167,2.25430232591264,2.40416174110839,74495.8198683544,0.0,1.0
2000-10-16,3.0,3.125,2.813,2.938,43200,2.40416174110839,2.50433514698791,2.25430232591264,2.35447573179215,53906.5229198143,0.0,1.0
2000-10-17,3.125,3.125,3.0,3.063,17500,2.50433514698791,2.50433514698791,2.40416174110839,2.45464913767167,21837.1331272395,0.0,1.0
2000-10-18,2.938,3.125,2.938,3.125,34500,2.35447573179215,2.50433514698791,2.35447573179215,2.50433514698791,43050.3481651295,0.0,1.0
2000-10-19,3.0,3.0,2.875,2.938,15000,2.40416174110839,2.40416174110839,2.30398833522888,2.35447573179215,18717.5426804911,0.0,1.0
2000-10-20,3.0,3.0,2.938,2.938,8300,2.40416174110839,2.40416174110839,2.35447573179215,2.35447573179215,10357.0402832051,0.0,1.0
2000-10-23,3.188,3.188,3.0,3.0,32300,2.55482254355119,2.55482254355119,2.40416174110839,2.40416174110839,40305.1085719906,0.0,1.0
2000-10-24,3.125,3.313,3.063,3.313,50000,2.50433514698791,2.6549959494307,2.45464913767167,2.6549959494307,62391.8089349701,0.0,1.0
2000-10-25,3.0,3.188,3.0,3.188,29600,2.40416174110839,2.55482254355119,2.40416174110839,2.55482254355119,36935.9508895024,0.0,1.0
2000-10-26,3.0,3.063,2.938,2.938,29300,2.40416174110839,2.45464913767167,2.35447573179215,2.35447573179215,36561.6000358925,0.0,1.0
2000-10-27,2.875,3.0,2.875,3.0,27500,2.30398833522888,2.40416174110839,2.30398833522888,2.40416174110839,34315.4949142335,0.0,1.0
2000-10-30,2.813,2.875,2.688,2.875,111100,2.25430232591264,2.30398833522888,2.15412892003312,2.30398833522888,138634.599453503,0.0,1.0
2000-10-31,2.938,2.938,2.688,2.875,69600,2.35447573179215,2.35447573179215,2.15412892003312,2.30398833522888,86849.3980374786,0.0,1.0
2000-11-01,2.875,3.0,2.875,2.938,25900,2.30398833522888,2.40416174110839,2.30398833522888,2.35447573179215,32318.9570283145,0.0,1.0
2000-11-02,3.0,3.0,2.875,2.938,29400,2.40416174110839,2.40416174110839,2.30398833522888,2.35447573179215,36686.3836537625,0.0,1.0
2000-11-03,3.125,3.125,3.0,3.0,27900,2.50433514698791,2.50433514698791,2.40416174110839,2.40416174110839,34814.6293857133,0.0,1.0
2000-11-06,3.063,3.125,3.0,3.063,50300,2.45464913767167,2.50433514698791,2.40416174110839,2.45464913767167,62766.1597885799,0.0,1.0
2000-11-07,3.125,3.188,2.938,3.0,63800,2.50433514698791,2.55482254355119,2.35447573179215,2.40416174110839,79611.9482010219,0.0,1.0
2000-11-08,3.125,3.188,3.063,3.125,6800,2.50433514698791,2.55482254355119,2.45464913767167,2.50433514698791,8485.28601515594,0.0,1.0
2000-11-09,3.063,3.188,3.063,3.188,13200,2.45464913767167,2.55482254355119,2.45464913767167,2.55482254355119,16471.4375588321,0.0,1.0
2000-11-10,3.0,3.125,3.0,3.125,13700,2.40416174110839,2.50433514698791,2.40416174110839,2.50433514698791,17095.3556481818,0.0,1.0
2000-11-13,2.875,3.0,2.875,3.0,24700,2.30398833522888,2.40416174110839,2.30398833522888,2.40416174110839,30821.5536138752,0.0,1.0
2000-11-14,3.0,3.063,2.875,2.875,64400,2.40416174110839,2.45464913767167,2.30398833522888,2.30398833522888,80360.6499082416,0.0,1.0
2000-11-15,3.0,3.0,3.0,3.0,18700,2.40416174110839,2.40416174110839,2.40416174110839,2.40416174110839,23334.5365416789,0.0,1.0
2000-11-16,3.313,3.313,3.0,3.0,104600,2.6549959494307,2.6549959494307,2.40416174110839,2.40416174110839,130523.664291958,0.0,1.0
2000-11-17,3.375,3.5,3.375,3.5,32200,2.70468195874694,2.80485536462646,2.70468195874694,2.80485536462646,40180.3249541208,0.0,1.0
2000-11-20,3.375,3.438,3.25,3.375,23000,2.70468195874694,2.75516935531022,2.60450855286743,2.70468195874694,28700.2321100863,0.0,1.0
2000-11-21,3.25,3.375,3.25,3.375,26900,2.60450855286743,2.70468195874694,2.60450855286743,2.70468195874694,33566.7932070139,0.0,1.0
2000-11-22,3.25,3.25,3.188,3.25,16400,2.60450855286743,2.60450855286743,2.55482254355119,2.60450855286743,20464.5133306702,0.0,1.0
2000-11-24,3.313,3.313,3.25,3.25,12000,2.6549959494307,2.6549959494307,2.60450855286743,2.60450855286743,14974.0341443928,0.0,1.0
2000-11-27,3.313,3.5,3.25,3.25,94400,2.6549959494307,2.80485536462646,2.60450855286743,2.60450855286743,117795.735269224,0.0,1.0
2000-11-28,3.188,3.25,3.188,3.25,23100,2.55482254355119,2.60450855286743,2.55482254355119,2.60450855286743,28825.0157279562,0.0,1.0
2000-11-29,3.063,3.188,3.0,3.188,24400,2.45464913767167,2.55482254355119,2.40416174110839,2.55482254355119,30447.2027602654,0.0,1.0
2000-11-30,3.125,3.125,3.0,3.063,35900,2.50433514698791,2.50433514698791,2.40416174110839,2.45464913767167,44797.3188153085,0.0,1.0
2000-12-01,3.188,3.188,3.063,3.063,20500,2.55482254355119,2.55482254355119,2.45464913767167,2.45464913767167,25580.6416633377,0.0,1.0
2000-12-04,3.125,3.188,3.063,3.125,24400,2.50433514698791,2.55482254355119,2.45464913767167,2.50433514698791,30447.2027602654,0.0,1.0
2000-12-05,3.188,3.188,3.063,3.063,28500,2.55482254355119,2.55482254355119,2.45464913767167,2.45464913767167,35563.3310929329,0.0,1.0
2000-12-06,2.938,3.188,2.938,3.125,52600,2.35447573179215,2.55482254355119,2.35447573179215,2.50433514698791,65636.1829995887,0.0,1.0
2000-12-07,2.938,2.938,2.875,2.875,19600,2.35447573179215,2.35447573179215,2.30398833522888,2.30398833522888,24457.5891025083,0.0,1.0
2000-12-08,2.938,2.938,2.813,2.875,18800,2.35447573179215,2.35447573179215,2.25430232591264,2.30398833522888,23459.3201595488,0.0,1.0
2000-12-11,2.875,2.938,2.813,2.875,41600,2.30398833522888,2.35447573179215,2.25430232591264,2.30398833522888,51909.9850338951,0.0,1.0
2000-12-12,2.813,2.938,2.813,2.813,5700,2.25430232591264,2.35447573179215,2.25430232591264,2.25430232591264,7112.66621858659,0.0,1.0
2000-12-13,2.563,2.813,2.5,2.813,308300,2.0539555141536,2.25430232591264,2.00346811759033,2.25430232591264,384707.893893027,0.0,1.0
2000-12-14,2.563,2.563,2.5,2.563,34300,2.0539555141536,2.0539555141536,2.00346811759033,2.0539555141536,42800.7809293896,0.0,1.0
2000-12-15,2.563,2.625,2.5,2.5,40100,2.0539555141536,2.10364152346984,2.00346811759033,2.00346811759033,50038.2307658462,0.0,1.0
2000-12-18,2.563,2.625,2.438,2.563,56500,2.0539555141536,2.10364152346984,1.95378210827409,2.0539555141536,70502.7440965164,0.0,1.0
2000-12-19,2.375,2.563,2.313,2.563,104800,1.90329471171081,2.0539555141536,1.85360870239457,2.0539555141536,130773.231527697,0.0,1.0
2000-12-20,2.188,2.375,2.188,2.313,85800,1.75343529651506,1.90329471171081,1.75343529651506,1.85360870239457,107064.344132408,0.0,1.0
2000-12-21,2.125,2.188,2.063,2.188,74300,1.70294789995178,1.75343529651506,1.65326189063554,1.75343529651506,92714.2280773655,0.0,1.0
2000-12-22,2.125,2.125,2.0,2.125,106600,1.70294789995178,1.70294789995178,1.60277449407226,1.70294789995178,133019.336649356,0.0,1.0
2000-12-26,2.12,2.12,2.0,2.06,57100,1.6989409637166,1.6989409637166,1.60277449407226,1.65085772889443,71251.4458037358,0.0,1.0
2000-12-27,2.063,2.063,2.0,2.063,274500,1.65326189063554,1.65326189063554,1.60277449407226,1.65326189063554,342531.031052986,0.0,1.0
2000-12-28,2.188,2.188,2.0,2.0,124400,1.75343529651506,1.75343529651506,1.60277449407226,1.60277449407226,155230.820630205,0.0,1.0
2000-12-29,2.125,2.313,2.063,2.25,226400,1.70294789995178,1.85360870239457,1.65326189063554,1.8031213058313,282510.110857545,0.0,1.0
2001-01-02,2.125,2.25,2.125,2.188,31500,1.70294789995178,1.8031213058313,1.70294789995178,1.75343529651506,39306.8396290312,0.0,1.0
2001-01-03,2.188,2.188,2.125,2.125,42000,1.75343529651506,1.75343529651506,1.70294789995178,1.70294789995178,52409.1195053748,0.0,1.0
2001-01-04,2.125,2.188,2.125,2.125,33200,1.70294789995178,1.75343529651506,1.70294789995178,1.70294789995178,41428.1611328201,0.0,1.0
2001-01-05,2.188,2.188,2.063,2.188,43000,1.75343529651506,1.75343529651506,1.65326189063554,1.75343529651506,53656.9556840742,0.0,1.0
2001-01-08,2.125,2.188,2.125,2.188,6800,1.70294789995178,1.75343529651506,1.70294789995178,1.75343529651506,8485.28601515593,0.0,1.0
2001-01-09,2.25,2.25,2.188,2.188,26200,1.8031213058313,1.8031213058313,1.75343529651506,1.75343529651506,32693.3078819243,0.0,1.0
2001-01-10,2.313,2.375,2.25,2.25,33400,1.85360870239457,1.90329471171081,1.8031213058313,1.8031213058313,41677.7283685601,0.0,1.0
2001-01-11,2.5,2.5,2.25,2.313,56000,2.00346811759033,2.00346811759033,1.8031213058313,1.85360870239457,69878.8260071665,0.0,1.0
2001-01-12,2.5,2.563,2.438,2.5,16100,2.00346811759033,2.0539555141536,1.95378210827409,2.00346811759033,20090.1624770604,0.0,1.0
2001-01-16,2.125,2.563,2.125,2.563,160000,1.70294789995178,2.0539555141536,1.70294789995178,2.0539555141536,199653.788591904,0.0,1.0
2001-01-17,2.125,2.313,2.125,2.188,68100,1.70294789995178,1.85360870239457,1.70294789995178,1.75343529651506,84977.6437694293,0.0,1.0
2001-01-18,2.188,2.188,2.125,2.188,20700,1.75343529651506,1.75343529651506,1.70294789995178,1.75343529651506,25830.2088990776,0.0,1.0
2001-01-19,2.125,2.25,2.125,2.188,70900,1.70294789995178,1.8031213058313,1.70294789995178,1.75343529651506,88471.5850697876,0.0,1.0
2001-01-22,2.188,2.25,2.125,2.25,52500,1.75343529651506,1.8031213058313,1.70294789995178,1.8031213058313,65511.3993817184,0.0,1.0
2001-01-23,2.313,2.313,2.188,2.188,19000,1.85360870239457,1.85360870239457,1.75343529651506,1.75343529651506,23708.8873952887,0.0,1.0
2001-01-24,2.313,2.375,2.25,2.313,21500,1.85360870239457,1.90329471171081,1.8031213058313,1.85360870239457,26828.4778420372,0.0,1.0
2001-01-25,2.375,2.375,2.313,2.375,14900,1.90329471171081,1.90329471171081,1.85360870239457,1.90329471171081,18592.7590626211,0.0,1.0
2001-01-26,2.375,2.438,2.313,2.313,64400,1.90329471171081,1.95378210827409,1.85360870239457,1.85360870239457,80360.6499082416,0.0,1.0
2001-01-29,2.45,2.48,2.4,2.45,117400,1.96339875523852,1.98744037264961,1.92332939288672,1.96339875523852,146495.96737931,0.0,1.0
2001-01-30,2.45,2.45,2.32,2.4,31800,1.96339875523852,1.96339875523852,1.85921841312382,1.92332939288672,39681.190482641,0.0,1.0
2001-01-31,2.47,2.5,2.45,2.45,67600,1.97942650017924,2.00346811759033,1.96339875523852,1.96339875523852,84353.7256800798,0.0,1.0
2001-02-01,2.45,2.55,2.31,2.5,71600,1.96339875523852,2.04353747994213,1.85120454065346,2.00346811759033,89345.0703948773,0.0,1.0
2001-02-02,2.47,2.5,2.46,2.49,70400,1.97942650017924,2.00346811759033,1.97141262770888,1.99545424511997,87847.6669804381,0.0,1.0
2001-02-05,2.5,2.5,2.47,2.5,52800,2.00346811759033,2.00346811759033,1.97942650017924,2.00346811759033,65885.7502353284,0.0,1.0
2001-02-06,2.49,2.5,2.45,2.5,21600,1.99545424511997,2.00346811759033,1.96339875523852,2.00346811759033,26953.2614599071,0.0,1.0
2001-02-07,2.49,2.49,2.45,2.48,6500,1.99545424511997,1.99545424511997,1.96339875523852,1.98744037264961,8110.9351615461,0.0,1.0
2001-02-08,2.45,2.5,2.45,2.5,37300,1.96339875523852,2.00346811759033,1.96339875523852,2.00346811759033,46544.2894654877,0.0,1.0
2001-02-09,2.5,2.5,2.45,2.49,17300,2.00346811759033,2.00346811759033,1.96339875523852,1.99545424511997,21587.5658914996,0.0,1.0
2001-02-12,2.5,2.5,2.49,2.5,48500,2.00346811759033,2.00346811759033,1.99545424511997,2.00346811759033,60520.054666921,0.0,1.0
2001-02-13,2.48,2.5,2.48,2.5,37300,1.98744037264961,2.00346811759033,1.98744037264961,2.00346811759033,46544.2894654876,0.0,1.0
2001-02-14,2.49,2.49,2.48,2.48,7500,1.99545424511997,1.99545424511997,1.98744037264961,1.98744037264961,9358.7713402455,0.0,1.0
2001-02-15,2.5,2.5,2.47,2.5,24100,2.00346811759033,2.00346811759033,1.97942650017924,2.00346811759033,30072.8519066556,0.0,1.0
2001-02-16,2.46,2.5,2.45,2.5,49800,1.97141262770888,2.00346811759033,1.96339875523852,2.00346811759033,62142.2416992303,0.0,1.0
2001-02-20,2.43,2.45,2.4,2.44,29300,1.9473710102978,1.96339875523852,1.92332939288672,1.95538488276816,36561.6000358925,0.0,1.0
2001-02-21,2.42,2.43,2.37,2.43,16400,1.93935713782744,1.9473710102978,1.89928777547563,1.9473710102978,20464.5133306702,0.0,1.0
2001-02-22,2.44,2.46,2.36,2.42,9700,1.95538488276816,1.97141262770888,1.89127390300527,1.93935713782744,12104.0109333842,0.0,1.0
2001-02-23,2.44,2.45,2.35,2.44,24000,1.95538488276816,1.96339875523852,1.88326003053491,1.95538488276816,29948.0682887857,0.0,1.0
2001-02-26,2.48,2.48,2.41,2.44,27300,1.98744037264961,1.98744037264961,1.93134326535708,1.95538488276816,34065.9276784936,0.0,1.0
2001-02-27,2.46,2.5,2.45,2.49,14300,1.97141262770888,2.00346811759033,1.96339875523852,1.99545424511997,17844.0573554015,0.0,1.0
2001-02-28,2.48,2.55,2.43,2.49,132300,1.98744037264961,2.04353747994213,1.9473710102978,1.99545424511997,165088.726441931,0.0,1.0
2001-03-01,2.55,2.55,2.48,2.48,155300,2.04353747994213,2.04353747994213,1.98744037264961,1.98744037264961,193788.958552018,0.0,1.0
2001-03-02,2.78,2.8,2.51,2.52,130900,2.22785654676044,2.24388429170117,2.01148199006069,2.01949586253105,163341.755791752,0.0,1.0
2001-03-05,2.74,2.8,2.73,2.79,33800,2.195801056879,2.24388429170117,2.18778718440864,2.23587041923081,42176.8628400398,0.0,1.0
2001-03-06,2.78,2.8,2.75,2.79,37200,2.22785654676044,2.24388429170117,2.20381492934936,2.23587041923081,46419.5058476179,0.0,1.0
2001-03-07,2.75,2.77,2.73,2.75,14000,2.20381492934936,2.21984267429008,2.18778718440864,2.20381492934936,17469.7065017916,0.0,1.0
2001-03-08,2.55,2.7,2.55,2.7,81800,2.04353747994213,2.16374556699755,2.04353747994213,2.16374556699755,102072.999417611,0.0,1.0
2001-03-09,2.5,2.56,2.5,2.52,49000,2.00346811759033,2.0515513524125,2.00346811759033,2.01949586253105,61143.9727562707,0.0,1.0
2001-03-12,2.45,2.51,2.45,2.51,23600,1.96339875523852,2.01148199006069,1.96339875523852,2.01148199006069,29448.9338173059,0.0,1.0
2001-03-13,2.44,2.45,2.35,2.45,42800,1.95538488276816,1.96339875523852,1.88326003053491,1.96339875523852,53407.3884483344,0.0,1.0
2001-03-14,2.49,2.5,2.4,2.4,39800,1.99545424511997,2.00346811759033,1.92332939288672,1.92332939288672,49663.8799122361,0.0,1.0
2001-03-15,2.46,2.52,2.43,2.52,26700,1.97141262770888,2.01949586253105,1.9473710102978,2.01949586253105,33317.2259712741,0.0,1.0
2001-03-16,2.45,2.48,2.4,2.48,45100,1.96339875523852,1.98744037264961,1.92332939288672,1.98744037264961,56277.4116593431,0.0,1.0
2001-03-19,2.34,2.4,2.27,2.4,45700,1.87524615806455,1.92332939288672,1.81914905077202,1.92332939288672,57026.1133665626,0.0,1.0
2001-03-20,2.3,2.38,2.3,2.38,19000,1.8431906681831,1.90730164794599,1.8431906681831,1.90730164794599,23708.8873952887,0.0,1.0
2001-03-21,2.38,2.4,2.26,2.3,6800,1.90730164794599,1.92332939288672,1.81113517830166,1.8431906681831,8485.28601515595,0.0,1.0
2001-03-22,2.42,2.42,2.35,2.4,17000,1.93935713782744,1.93935713782744,1.88326003053491,1.92332939288672,21213.2150378898,0.0,1.0
2001-03-23,2.45,2.45,2.42,2.42,16600,1.96339875523852,1.96339875523852,1.93935713782744,1.93935713782744,20714.0805664101,0.0,1.0
2001-03-26,2.44,2.5,2.44,2.48,19900,1.95538488276816,2.00346811759033,1.95538488276816,1.98744037264961,24831.9399561181,0.0,1.0
2001-03-27,2.4,2.45,2.36,2.41,30700,1.92332939288672,1.96339875523852,1.89127390300527,1.93134326535708,38308.5706860716,0.0,1.0
2001-03-28,2.4,2.45,2.3,2.3,67500,1.92332939288672,1.96339875523852,1.8431906681831,1.8431906681831,84228.9420622094,0.0,1.0
2001-03-29,2.42,2.45,2.4,2.41,44500,1.93935713782744,1.96339875523852,1.92332939288672,1.93134326535708,55528.7099521233,0.0,1.0
2001-03-30,2.44,2.44,2.41,2.42,14000,1.95538488276816,1.95538488276816,1.93134326535708,1.93935713782744,17469.7065017916,0.0,1.0
2001-04-02,2.31,2.42,2.25,2.42,55900,1.85120454065346,1.93935713782744,1.8031213058313,1.93935713782744,69754.0423892967,0.0,1.0
2001-04-03,2.25,2.3,2.16,2.3,30300,1.8031213058313,1.8431906681831,1.73099645359804,1.8431906681831,37809.4362145918,0.0,1.0
2001-04-04,2.15,2.25,2.15,2.25,53600,1.72298258112768,1.8031213058313,1.72298258112768,1.8031213058313,66884.019178288,0.0,1.0
2001-04-05,2.18,2.18,2.15,2.18,15900,1.74702419853877,1.74702419853877,1.72298258112768,1.74702419853877,19840.5952413205,0.0,1.0
2001-04-06,2.14,2.2,2.13,2.18,7500,1.71496870865732,1.76305194347949,1.70695483618696,1.74702419853877,9358.77134024552,0.0,1.0
2001-04-09,2.13,2.15,2.1,2.1,10100,1.70695483618696,1.72298258112768,1.68291321877588,1.68291321877588,12603.145404864,0.0,1.0
2001-04-10,2.16,2.2,2.15,2.18,45700,1.73099645359804,1.76305194347949,1.72298258112768,1.74702419853877,57026.1133665628,0.0,1.0
2001-04-11,2.1,2.16,2.09,2.15,44700,1.68291321877588,1.73099645359804,1.67489934630551,1.72298258112768,55778.2771878631,0.0,1.0
2001-04-12,2.05,2.18,2.05,2.14,38600,1.64284385642407,1.74702419853877,1.64284385642407,1.71496870865732,48166.4764977969,0.0,1.0
2001-04-16,2.08,2.09,2.07,2.09,18100,1.66688547383515,1.67489934630551,1.65887160136479,1.67489934630551,22585.8348344592,0.0,1.0
2001-04-17,2.02,2.1,2.01,2.1,28700,1.61880223901299,1.68291321877588,1.61078836654262,1.68291321877588,35812.8983286727,0.0,1.0
2001-04-18,1.95,2.02,1.95,2.02,97000,1.56270513172046,1.61880223901299,1.56270513172046,1.61880223901299,121040.109333842,0.0,1.0
2001-04-19,1.95,1.98,1.94,1.98,32300,1.56270513172046,1.58674674913154,1.55469125925009,1.58674674913154,40305.1085719906,0.0,1.0
2001-04-20,1.96,1.97,1.9,1.95,97900,1.57071900419082,1.57873287666118,1.52263576936865,1.56270513172046,122163.161894671,0.0,1.0
2001-04-23,1.9,1.95,1.9,1.9,29900,1.52263576936865,1.56270513172046,1.52263576936865,1.52263576936865,37310.3017431121,0.0,1.0
2001-04-24,1.85,1.9,1.82,1.9,22300,1.48256640701684,1.52263576936865,1.45852478960576,1.52263576936865,27826.7467849967,0.0,1.0
2001-04-25,1.89,1.89,1.85,1.86,24700,1.51462189689829,1.51462189689829,1.48256640701684,1.4905802794872,30821.5536138752,0.0,1.0
2001-04-26,1.84,1.89,1.84,1.89,7300,1.47455253454648,1.51462189689829,1.47455253454648,1.51462189689829,9109.20410450565,0.0,1.0
2001-04-27,1.8,1.9,1.79,1.89,34800,1.44249704466504,1.52263576936865,1.43448317219468,1.51462189689829,43424.6990187391,0.0,1.0
2001-04-30,1.84,1.85,1.79,1.79,27600,1.47455253454648,1.48256640701684,1.43448317219468,1.43448317219468,34440.2785321035,0.0,1.0
2001-05-01,1.8,1.84,1.7,1.81,76700,1.44249704466504,1.47455253454648,1.36235831996142,1.4505109171354,95709.0349062439,0.0,1.0
2001-05-02,2.02,2.1,1.85,1.85,109600,1.61880223901299,1.68291321877588,1.48256640701684,1.48256640701684,136762.845185454,0.0,1.0
2001-05-03,2.14,2.14,2.06,2.1,65400,1.71496870865732,1.71496870865732,1.65085772889443,1.68291321877588,81608.486086941,0.0,1.0
2001-05-04,2.26,2.26,2.15,2.15,101900,1.81113517830166,1.81113517830166,1.72298258112768,1.72298258112768,127154.506609469,0.0,1.0
2001-05-07,2.03,2.35,2.02,2.25,183000,1.62681611148335,1.88326003053491,1.61880223901299,1.8031213058313,228354.02070199,0.0,1.0
2001-05-08,2.08,2.08,2.01,2.05,59700,1.66688547383515,1.66688547383515,1.61078836654262,1.64284385642407,74495.8198683545,0.0,1.0
2001-05-09,2.23,2.23,2.1,2.1,243100,1.78709356089057,1.78709356089057,1.68291321877588,1.68291321877588,303348.975041825,0.0,1.0
2001-05-10,2.9,2.9,2.25,2.28,506400,2.32402301640478,2.32402301640478,1.8031213058313,1.82716292324238,631904.240893377,0.0,1.0
2001-05-11,3.17,3.35,2.99,3.0,317700,2.54039757310454,2.68464727757104,2.39614786863803,2.40416174110839,396437.5539728,0.0,1.0
2001-05-14,3.18,3.5,3.15,3.27,141000,2.5484114455749,2.80485536462646,2.52436982816381,2.62053629780815,175944.901196616,0.0,1.0
2001-05-15,3.23,3.41,3.1,3.15,135700,2.5884808079267,2.73273051239321,2.48430046581201,2.52436982816381,169331.369449509,0.0,1.0
2001-05-16,3.25,3.35,3.22,3.28,261900,2.60450855286743,2.68464727757104,2.58046693545634,2.62855017027851,326808.295201373,0.0,1.0
2001-05-17,3.3,3.34,3.26,3.26,73800,2.64457791521923,2.67663340510068,2.61252242533779,2.61252242533779,92090.309988016,0.0,1.0
2001-05-18,3.15,3.3,3.15,3.3,70700,2.52436982816381,2.64457791521923,2.52436982816381,2.64457791521923,88222.0178340479,0.0,1.0
2001-05-21,3.29,3.29,3.18,3.22,72100,2.63656404274887,2.63656404274887,2.5484114455749,2.58046693545634,89968.988484227,0.0,1.0
2001-05-22,3.35,3.4,3.25,3.26,90100,2.68464727757104,2.72471663992285,2.60450855286743,2.61252242533779,112430.039700816,0.0,1.0
2001-05-23,3.46,3.55,3.4,3.4,95300,2.77279987474501,2.84492472697827,2.72471663992285,2.72471663992285,118918.787830053,0.0,1.0
2001-05-24,3.63,3.63,3.5,3.56,115400,2.90903570674116,2.90903570674116,2.80485536462646,2.85293859944863,144000.295021911,0.0,1.0
2001-05-25,4.24,4.3,3.69,3.69,140000,3.3978819274332,3.44596516225536,2.95711894156332,2.95711894156332,174697.065017916,0.0,1.0
2001-05-29,3.95,4.25,3.95,4.25,74200,3.16547962579272,3.40589579990356,3.16547962579272,3.40589579990356,92589.4444594956,0.0,1.0
2001-05-30,3.82,4.1,3.82,3.95,131800,3.06129928367802,3.28568771284814,3.06129928367802,3.16547962579272,164464.808352581,0.0,1.0
2001-05-31,3.62,3.9,3.6,3.82,112500,2.9010218342708,3.12541026344091,2.88499408933007,3.06129928367802,140381.570103683,0.0,1.0
2001-06-01,3.5,3.7,3.4,3.65,144700,2.80485536462646,2.96513281403369,2.72471663992285,2.92506345168188,180561.895057803,0.0,1.0
2001-06-04,3.43,3.5,3.4,3.43,77400,2.74875825733393,2.80485536462646,2.72471663992285,2.74875825733393,96582.5202313337,0.0,1.0
2001-06-05,3.8,3.8,3.3,3.38,136800,3.0452715387373,3.0452715387373,2.64457791521923,2.70868889498212,170703.989246078,0.0,1.0
2001-06-06,3.94,3.95,3.8,3.8,30600,3.15746575332236,3.16547962579272,3.0452715387373,3.0452715387373,38183.7870682017,0.0,1.0
2001-06-07,4.0,4.0,3.85,3.98,37700,3.20554898814453,3.20554898814453,3.08534090108911,3.1895212432038,47043.4239369674,0.0,1.0
2001-06-08,4.01,4.04,3.98,3.98,9400,3.21356286061489,3.23760447802597,3.1895212432038,3.1895212432038,11729.6600797744,0.0,1.0
2001-06-11,3.87,4.04,3.87,4.0,75200,3.10136864602983,3.23760447802597,3.10136864602983,3.20554898814453,93837.280638195,0.0,1.0
2001-06-12,3.95,3.96,3.85,3.85,23300,3.16547962579272,3.17349349826308,3.08534090108911,3.08534090108911,29074.5829636961,0.0,1.0
2001-06-13,3.85,3.98,3.82,3.98,30800,3.08534090108911,3.1895212432038,3.06129928367802,3.1895212432038,38433.3543039415,0.0,1.0
2001-06-14,3.81,3.88,3.75,3.88,22500,3.05328541120766,3.10938251850019,3.00520217638549,3.10938251850019,28076.3140207366,0.0,1.0
2001-06-15,3.7,3.83,3.66,3.78,38600,2.96513281403369,3.06931315614838,2.93307732415224,3.02924379379658,48166.4764977969,0.0,1.0
2001-06-18,3.7,3.71,3.65,3.66,17600,2.96513281403369,2.97314668650405,2.92506345168188,2.93307732415224,21961.9167451095,0.0,1.0
2001-06-19,3.55,3.71,3.55,3.71,65800,2.84492472697827,2.97314668650405,2.84492472697827,2.97314668650405,82107.6205584206,0.0,1.0
2001-06-20,3.62,3.62,3.4,3.52,38400,2.9010218342708,2.9010218342708,2.72471663992285,2.82088310956718,47916.909262057,0.0,1.0
2001-06-21,3.59,3.67,3.58,3.62,7900,2.87698021685971,2.9410911966226,2.86896634438935,2.9010218342708,9857.90581172528,0.0,1.0
2001-06-22,3.6,3.68,3.55,3.55,18200,2.88499408933007,2.94910506909296,2.84492472697827,2.84492472697827,22710.6184523291,0.0,1.0
2001-06-25,3.58,3.65,3.55,3.55,30100,2.86896634438935,2.92506345168188,2.84492472697827,2.84492472697827,37559.868978852,0.0,1.0
2001-06-26,3.67,3.67,3.55,3.58,40400,2.9410911966226,2.9410911966226,2.84492472697827,2.86896634438935,50412.5816194559,0.0,1.0
2001-06-27,3.64,3.67,3.62,3.67,30900,2.91704957921152,2.9410911966226,2.9010218342708,2.9410911966226,38558.1379218115,0.0,1.0
2001-06-28,3.64,3.64,3.63,3.63,38400,2.91704957921152,2.91704957921152,2.90903570674116,2.90903570674116,47916.909262057,0.0,1.0
2001-06-29,3.62,3.64,3.62,3.64,287900,2.9010218342708,2.91704957921152,2.9010218342708,2.91704957921152,359252.035847557,0.0,1.0
2001-07-02,3.66,3.75,3.62,3.62,158500,2.93307732415224,3.00520217638549,2.9010218342708,2.9010218342708,197782.034323855,0.0,1.0
2001-07-03,3.63,3.67,3.61,3.66,22700,2.90903570674116,2.9410911966226,2.89300796180043,2.93307732415224,28325.8812564764,0.0,1.0
2001-07-05,3.62,3.64,3.6,3.6,35500,2.9010218342708,2.91704957921152,2.88499408933007,2.88499408933007,44298.1843438287,0.0,1.0
2001-07-06,3.5,3.61,3.5,3.61,65300,2.80485536462646,2.89300796180043,2.80485536462646,2.89300796180043,81483.702469071,0.0,1.0
2001-07-09,3.31,3.5,3.31,3.5,48700,2.65259178768959,2.80485536462646,2.65259178768959,2.80485536462646,60769.621902661,0.0,1.0
2001-07-10,3.26,3.32,3.25,3.31,37900,2.61252242533779,2.66060566015996,2.60450855286743,2.65259178768959,47292.9911727073,0.0,1.0
2001-07-11,3.1,3.24,3.1,3.24,31000,2.48430046581201,2.59649468039707,2.48430046581201,2.59649468039707,38682.9215396814,0.0,1.0
2001-07-12,3.2,3.22,3.11,3.11,78300,2.56443919051562,2.58046693545634,2.49231433828237,2.49231433828237,97705.5727921632,0.0,1.0
2001-07-13,3.31,3.34,3.21,3.23,34700,2.65259178768959,2.67663340510068,2.57245306298598,2.5884808079267,43299.9154008693,0.0,1.0
2001-07-16,3.26,3.34,3.25,3.34,17500,2.61252242533779,2.67663340510068,2.60450855286743,2.67663340510068,21837.1331272395,0.0,1.0
2001-07-17,3.3,3.3,3.25,3.27,37100,2.64457791521923,2.64457791521923,2.60450855286743,2.62053629780815,46294.7222297479,0.0,1.0
2001-07-18,3.44,3.46,3.33,3.35,38500,2.75677212980429,2.77279987474501,2.66861953263032,2.68464727757104,48041.692879927,0.0,1.0
2001-07-19,3.51,3.52,3.42,3.42,41200,2.81286923709682,2.82088310956718,2.74074438486357,2.74074438486357,51410.8505624154,0.0,1.0
2001-07-20,3.73,3.73,3.48,3.51,59200,2.98917443144477,2.98917443144477,2.78882761968574,2.81286923709682,73871.9017790046,0.0,1.0
2001-07-23,3.78,4.05,3.78,3.83,108800,3.02924379379658,3.24561835049633,3.02924379379658,3.06931315614838,135764.576242495,0.0,1.0
2001-07-24,3.65,3.84,3.6,3.8,41800,2.92506345168188,3.07732702861874,2.88499408933007,3.0452715387373,52159.552269635,0.0,1.0
2001-07-25,3.71,3.71,3.65,3.65,18300,2.97314668650405,2.97314668650405,2.92506345168188,2.92506345168188,22835.402070199,0.0,1.0
2001-07-26,3.55,3.68,3.55,3.68,20700,2.84492472697827,2.94910506909296,2.84492472697827,2.94910506909296,25830.2088990776,0.0,1.0
2001-07-27,3.65,3.65,3.54,3.54,18800,2.92506345168188,2.92506345168188,2.8369108545079,2.8369108545079,23459.3201595488,0.0,1.0
2001-07-30,3.69,3.72,3.62,3.62,14000,2.95711894156332,2.98116055897441,2.9010218342708,2.9010218342708,17469.7065017917,0.0,1.0
2001-07-31,3.71,3.78,3.7,3.7,31600,2.97314668650405,3.02924379379658,2.96513281403369,2.96513281403369,39431.6232469011,0.0,1.0
2001-08-01,3.79,3.79,3.7,3.7,16400,3.03725766626694,3.03725766626694,2.96513281403369,2.96513281403369,20464.5133306702,0.0,1.0
2001-08-02,3.88,3.97,3.82,3.82,44300,3.10938251850019,3.18150737073344,3.06129928367802,3.06129928367802,55279.1427163835,0.0,1.0
2001-08-03,4.0,4.05,3.88,3.93,63400,3.20554898814453,3.24561835049633,3.10938251850019,3.149451880852,79112.813729542,0.0,1.0
2001-08-06,3.94,4.06,3.92,4.01,45500,3.15746575332236,3.25363222296669,3.14143800838163,3.21356286061489,56776.5461308228,0.0,1.0
2001-08-07,4.1,4.1,3.95,3.95,65500,3.28568771284814,3.28568771284814,3.16547962579272,3.16547962579272,81733.2697048108,0.0,1.0
2001-08-08,4.4,4.75,4.1,4.1,457000,3.52610388695898,3.80658942342162,3.28568771284814,3.28568771284814,570261.133665627,0.0,1.0
2001-08-09,4.13,4.48,4.05,4.41,199400,3.30972933025922,3.59021486672187,3.24561835049633,3.53411775942934,248818.534032661,0.0,1.0
2001-08-10,4.0,4.05,4.0,4.05,66000,3.20554898814453,3.24561835049633,3.20554898814453,3.24561835049633,82357.1877941604,0.0,1.0
2001-08-13,3.7,3.99,3.6,3.99,150300,2.96513281403369,3.19753511567416,2.88499408933007,3.19753511567416,187549.77765852,0.0,1.0
2001-08-14,3.6,3.73,3.55,3.7,182200,2.88499408933007,2.98917443144477,2.84492472697827,2.96513281403369,227355.751759031,0.0,1.0
2001-08-15,3.65,3.71,3.6,3.6,72300,2.92506345168188,2.97314668650405,2.88499408933007,2.88499408933007,90218.5557199668,0.0,1.0
2001-08-16,3.64,3.74,3.61,3.65,38800,2.91704957921152,2.99718830391513,2.89300796180043,2.92506345168188,48416.0437335368,0.0,1.0
2001-08-17,3.6,3.72,3.6,3.63,22100,2.88499408933007,2.98116055897441,2.88499408933007,2.90903570674116,27577.1795492568,0.0,1.0
2001-08-20,3.68,3.68,3.6,3.6,25400,2.94910506909296,2.94910506909296,2.88499408933007,2.88499408933007,31695.0389389649,0.0,1.0
2001-08-21,3.6,3.7,3.6,3.7,15000,2.88499408933007,2.96513281403369,2.88499408933007,2.96513281403369,18717.5426804911,0.0,1.0
2001-08-22,3.6,3.67,3.59,3.6,32700,2.88499408933007,2.9410911966226,2.87698021685971,2.88499408933007,40804.2430434705,0.0,1.0
2001-08-23,3.55,3.59,3.55,3.59,32200,2.84492472697827,2.87698021685971,2.84492472697827,2.87698021685971,40180.3249541207,0.0,1.0
2001-08-24,3.56,3.58,3.55,3.55,12800,2.85293859944863,2.86896634438935,2.84492472697827,2.84492472697827,15972.3030873523,0.0,1.0
2001-08-27,3.56,3.58,3.5,3.5,29600,2.85293859944863,2.86896634438935,2.80485536462646,2.80485536462646,36935.9508895023,0.0,1.0
2001-08-28,3.48,3.55,3.46,3.52,33800,2.78882761968574,2.84492472697827,2.77279987474501,2.82088310956718,42176.8628400398,0.0,1.0
2001-08-29,3.48,3.5,3.46,3.46,25000,2.78882761968574,2.80485536462646,2.77279987474501,2.77279987474501,31195.904467485,0.0,1.0
2001-08-30,3.46,3.5,3.45,3.5,22700,2.77279987474501,2.80485536462646,2.76478600227465,2.80485536462646,28325.8812564765,0.0,1.0
2001-08-31,3.51,3.59,3.48,3.48,70100,2.81286923709682,2.87698021685971,2.78882761968574,2.78882761968574,87473.3161268281,0.0,1.0
2001-09-04,3.4,3.5,3.4,3.5,31000,2.72471663992285,2.80485536462646,2.72471663992285,2.80485536462646,38682.9215396814,0.0,1.0
2001-09-05,3.3,3.375,3.3,3.37,17400,2.64457791521923,2.70468195874694,2.64457791521923,2.70067502251176,21712.3495093696,0.0,1.0
2001-09-06,3.3,3.3,3.3,3.3,10700,2.64457791521923,2.64457791521923,2.64457791521923,2.64457791521923,13351.8471120836,0.0,1.0
2001-09-07,3.27,3.35,3.27,3.3,38500,2.62053629780815,2.68464727757104,2.62053629780815,2.64457791521923,48041.692879927,0.0,1.0
2001-09-10,3.18,3.25,3.18,3.25,34800,2.5484114455749,2.60450855286743,2.5484114455749,2.60450855286743,43424.6990187392,0.0,1.0
2001-09-17,3.17,3.2,3.1,3.15,20100,2.54039757310454,2.56443919051562,2.48430046581201,2.52436982816381,25081.507191858,0.0,1.0
2001-09-18,3.07,3.1,3.07,3.1,23600,2.46025884840092,2.48430046581201,2.46025884840092,2.48430046581201,29448.9338173059,0.0,1.0
2001-09-19,3.0,3.15,2.95,3.15,95000,2.40416174110839,2.52436982816381,2.36409237875659,2.52436982816381,118544.436976443,0.0,1.0
2001-09-20,2.38,2.95,2.38,2.95,64800,1.90730164794599,2.36409237875659,1.90730164794599,2.36409237875659,80859.7843797214,0.0,1.0
2001-09-21,2.15,2.38,2.0,2.38,112800,1.72298258112768,1.90730164794599,1.60277449407226,1.90730164794599,140755.920957293,0.0,1.0
2001-09-24,2.25,2.3,2.18,2.3,233900,1.8031213058313,1.8431906681831,1.74702419853877,1.8431906681831,291868.882197789,0.0,1.0
2001-09-25,2.28,2.3,2.22,2.25,54400,1.82716292324238,1.8431906681831,1.77907968842021,1.8031213058313,67882.2881212474,0.0,1.0
2001-09-26,2.3,2.38,2.22,2.38,35500,1.8431906681831,1.90730164794599,1.77907968842021,1.90730164794599,44298.1843438288,0.0,1.0
2001-09-27,2.74,2.75,2.3,2.3,43500,2.195801056879,2.20381492934936,1.8431906681831,1.8431906681831,54280.873773424,0.0,1.0
2001-09-28,3.02,3.03,2.8,2.8,129800,2.42018948604912,2.42820335851948,2.24388429170117,2.24388429170117,161969.135995182,0.0,1.0
2001-10-01,3.04,3.05,3.02,3.04,10100,2.43621723098984,2.4442311034602,2.42018948604912,2.43621723098984,12603.145404864,0.0,1.0
2001-10-02,3.03,3.1,3.03,3.04,48400,2.42820335851948,2.48430046581201,2.42820335851948,2.43621723098984,60395.271049051,0.0,1.0
2001-10-03,2.94,3.0,2.92,3.0,52500,2.35607850628623,2.40416174110839,2.3400507613455,2.40416174110839,65511.3993817185,0.0,1.0
2001-10-04,2.98,3.0,2.95,3.0,57500,2.38813399616767,2.40416174110839,2.36409237875659,2.40416174110839,71750.5802752157,0.0,1.0
2001-10-05,2.93,2.95,2.9,2.95,41400,2.34806463381586,2.36409237875659,2.32402301640478,2.36409237875659,51660.4177981554,0.0,1.0
2001-10-08,2.95,2.95,2.85,2.95,37300,2.36409237875659,2.36409237875659,2.28395365405297,2.36409237875659,46544.2894654877,0.0,1.0
2001-10-09,2.8,2.93,2.8,2.93,73300,2.24388429170117,2.34806463381586,2.24388429170117,2.34806463381586,91466.3918986661,0.0,1.0
2001-10-10,2.63,2.8,2.63,2.8,85600,2.10764845970503,2.24388429170117,2.10764845970503,2.24388429170117,106814.776896669,0.0,1.0
2001-10-11,2.6,2.65,2.6,2.63,144900,2.08360684229394,2.12367620464575,2.08360684229394,2.10764845970503,180811.462293544,0.0,1.0
2001-10-12,2.58,2.6,2.55,2.6,42800,2.06757909735322,2.08360684229394,2.04353747994213,2.08360684229394,53407.3884483344,0.0,1.0
2001-10-15,2.53,2.57,2.51,2.57,72200,2.02750973500141,2.05956522488286,2.01148199006069,2.05956522488286,90093.7721020969,0.0,1.0
2001-10-16,2.5,2.55,2.5,2.55,113400,2.00346811759033,2.04353747994213,2.00346811759033,2.04353747994213,141504.622664512,0.0,1.0
2001-10-17,2.4,2.5,2.39,2.5,242400,1.92332939288672,2.00346811759033,1.91531552041635,2.00346811759033,302475.489716734,0.0,1.0
2001-10-18,2.29,2.4,2.28,2.4,166200,1.83517679571274,1.92332939288672,1.82716292324238,1.92332939288672,207390.372899841,0.0,1.0
2001-10-19,2.32,2.32,2.3,2.3,41600,1.85921841312382,1.85921841312382,1.8431906681831,1.8431906681831,51909.9850338953,0.0,1.0
2001-10-22,2.37,2.37,2.31,2.34,77200,1.89928777547563,1.89928777547563,1.85120454065346,1.87524615806455,96332.9529955939,0.0,1.0
2001-10-23,2.37,2.37,2.35,2.36,46300,1.89928777547563,1.89928777547563,1.88326003053491,1.89127390300527,57774.8150737824,0.0,1.0
2001-10-24,2.41,2.41,2.37,2.41,84100,1.93134326535708,1.93134326535708,1.89928777547563,1.93134326535708,104943.02262862,0.0,1.0
2001-10-25,2.54,2.54,2.42,2.42,55500,2.03552360747177,2.03552360747177,1.93935713782744,1.93935713782744,69254.9079178169,0.0,1.0
2001-10-26,2.56,2.59,2.5,2.5,56300,2.0515513524125,2.07559296982358,2.00346811759033,2.00346811759033,70253.1768607762,0.0,1.0
2001-10-29,2.64,2.64,2.6,2.6,107500,2.11566233217539,2.11566233217539,2.08360684229394,2.08360684229394,134142.389210186,0.0,1.0
2001-10-30,2.58,2.64,2.58,2.64,42400,2.06757909735322,2.11566233217539,2.06757909735322,2.11566233217539,52908.2539768546,0.0,1.0
2001-10-31,2.8,2.8,2.58,2.58,154100,2.24388429170117,2.24388429170117,2.06757909735322,2.06757909735322,192291.555137578,0.0,1.0
2001-11-01,3.07,3.08,2.8,2.8,72600,2.46025884840092,2.46827272087128,2.24388429170117,2.24388429170117,90592.9065735767,0.0,1.0
2001-11-02,3.05,3.05,2.99,3.02,49000,2.4442311034602,2.4442311034602,2.39614786863803,2.42018948604912,61143.9727562707,0.0,1.0
2001-11-05,2.99,3.11,2.97,3.08,79700,2.39614786863803,2.49231433828237,2.38012012369731,2.46827272087128,99452.5434423425,0.0,1.0
2001-11-06,2.97,3.0,2.96,2.99,44400,2.38012012369731,2.40416174110839,2.37210625122695,2.39614786863803,55403.9263342535,0.0,1.0
2001-11-07,2.93,2.97,2.93,2.97,31400,2.34806463381586,2.38012012369731,2.34806463381586,2.38012012369731,39182.0560111613,0.0,1.0
2001-11-08,2.93,2.95,2.9,2.95,82500,2.34806463381586,2.36409237875659,2.32402301640478,2.36409237875659,102946.484742701,0.0,1.0
2001-11-09,2.98,2.98,2.95,2.96,39200,2.38813399616767,2.38813399616767,2.36409237875659,2.37210625122695,48915.1782050166,0.0,1.0
2001-11-12,3.0,3.0,2.97,2.97,39300,2.40416174110839,2.40416174110839,2.38012012369731,2.38012012369731,49039.9618228866,0.0,1.0
2001-11-13,3.07,3.07,2.99,3.02,259000,2.46025884840092,2.46025884840092,2.39614786863803,2.42018948604912,323189.570283146,0.0,1.0
2001-11-14,3.04,3.55,3.01,3.25,371600,2.43621723098984,2.84492472697827,2.41217561357875,2.60450855286743,463695.924004698,0.0,1.0
2001-11-15,3.05,3.15,3.05,3.05,53400,2.4442311034602,2.52436982816381,2.4442311034602,2.4442311034602,66634.4519425481,0.0,1.0
2001-11-16,2.97,3.09,2.95,3.06,134100,2.38012012369731,2.47628659334165,2.36409237875659,2.45224497593056,167334.83156359,0.0,1.0
2001-11-19,3.0,3.03,2.98,3.0,80400,2.40416174110839,2.42820335851948,2.38813399616767,2.40416174110839,100326.028767432,0.0,1.0
2001-11-20,3.02,3.06,3.0,3.0,40000,2.42018948604912,2.45224497593056,2.40416174110839,2.40416174110839,49913.447147976,0.0,1.0
2001-11-21,3.0,3.02,2.98,3.02,49900,2.40416174110839,2.42018948604912,2.38813399616767,2.42018948604912,62267.0253171003,0.0,1.0
2001-11-23,3.24,3.24,3.01,3.24,66800,2.59649468039707,2.59649468039707,2.41217561357875,2.59649468039707,83355.4567371199,0.0,1.0
2001-11-26,3.19,3.3,3.12,3.24,88800,2.55642531804526,2.64457791521923,2.50032821075273,2.59649468039707,110807.852668507,0.0,1.0
2001-11-27,3.3,3.3,3.2,3.24,76500,2.64457791521923,2.64457791521923,2.56443919051562,2.59649468039707,95459.4676705044,0.0,1.0
2001-11-28,3.25,3.29,3.25,3.29,22000,2.60450855286743,2.63656404274887,2.60450855286743,2.63656404274887,27452.3959313868,0.0,1.0
2001-11-29,3.43,3.43,3.25,3.25,56100,2.74875825733393,2.74875825733393,2.60450855286743,2.60450855286743,70003.6096250365,0.0,1.0
2001-11-30,3.4,3.43,3.39,3.43,22700,2.72471663992285,2.74875825733393,2.71670276745249,2.74875825733393,28325.8812564764,0.0,1.0
2001-12-03,3.3,3.4,3.3,3.4,36700,2.64457791521923,2.72471663992285,2.64457791521923,2.72471663992285,45795.5877582681,0.0,1.0
2001-12-04,3.4,3.41,3.33,3.33,16900,2.72471663992285,2.73273051239321,2.66861953263032,2.66861953263032,21088.4314200199,0.0,1.0
2001-12-05,3.33,3.4,3.29,3.4,124900,2.66861953263032,2.72471663992285,2.63656404274887,2.72471663992285,155854.738719555,0.0,1.0
2001-12-06,3.38,3.38,3.3,3.38,32300,2.70868889498212,2.70868889498212,2.64457791521923,2.70868889498212,40305.1085719907,0.0,1.0
2001-12-07,3.45,3.49,3.35,3.49,153100,2.76478600227465,2.7968414921561,2.68464727757104,2.7968414921561,191043.718958879,0.0,1.0
2001-12-10,3.33,3.45,3.33,3.43,53500,2.66861953263032,2.76478600227465,2.66861953263032,2.74875825733393,66759.2355604179,0.0,1.0
2001-12-11,3.25,3.35,3.2,3.35,47600,2.60450855286743,2.68464727757104,2.56443919051562,2.68464727757104,59397.0021060915,0.0,1.0
2001-12-12,3.25,3.28,3.2,3.22,38600,2.60450855286743,2.62855017027851,2.56443919051562,2.58046693545634,48166.4764977969,0.0,1.0
2001-12-13,3.25,3.29,3.2,3.22,52700,2.60450855286743,2.63656404274887,2.56443919051562,2.58046693545634,65760.9666174584,0.0,1.0
2001-12-14,3.2,3.25,3.2,3.22,41600,2.56443919051562,2.60450855286743,2.56443919051562,2.58046693545634,51909.9850338951,0.0,1.0
2001-12-17,3.23,3.23,3.19,3.2,31900,2.5884808079267,2.5884808079267,2.55642531804526,2.56443919051562,39805.974100511,0.0,1.0
2001-12-18,3.25,3.29,3.2,3.22,33300,2.60450855286743,2.63656404274887,2.56443919051562,2.58046693545634,41552.94475069,0.0,1.0
2001-12-19,3.23,3.24,3.22,3.23,28700,2.5884808079267,2.59649468039707,2.58046693545634,2.5884808079267,35812.8983286729,0.0,1.0
2001-12-20,3.31,3.4,3.3,3.4,77000,2.65259178768959,2.72471663992285,2.64457791521923,2.72471663992285,96083.3857598541,0.0,1.0
2001-12-21,3.29,3.31,3.28,3.3,43200,2.63656404274887,2.65259178768959,2.62855017027851,2.64457791521923,53906.5229198142,0.0,1.0
2001-12-24,3.29,3.29,3.25,3.29,11300,2.63656404274887,2.63656404274887,2.60450855286743,2.63656404274887,14100.5488193033,0.0,1.0
2001-12-26,3.38,3.43,3.27,3.28,59600,2.70868889498212,2.74875825733393,2.62053629780815,2.62855017027851,74371.0362504845,0.0,1.0
2001-12-27,3.43,3.49,3.39,3.4,109800,2.74875825733393,2.7968414921561,2.71670276745249,2.72471663992285,137012.412421194,0.0,1.0
2001-12-28,3.61,3.61,3.44,3.44,80200,2.89300796180043,2.89300796180043,2.75677212980429,2.75677212980429,100076.461531692,0.0,1.0
2001-12-31,3.7,3.84,3.6,3.6,182900,2.96513281403369,3.07732702861874,2.88499408933007,2.88499408933007,228229.23708412,0.0,1.0
2002-01-02,3.65,3.72,3.6,3.7,67300,2.92506345168188,2.98116055897441,2.88499408933007,2.96513281403369,83979.3748264697,0.0,1.0
2002-01-03,3.72,3.74,3.65,3.74,30800,2.98116055897441,2.99718830391513,2.92506345168188,2.99718830391513,38433.3543039416,0.0,1.0
2002-01-04,4.03,4.05,3.7,4.05,166100,3.22959060555561,3.24561835049633,2.96513281403369,3.24561835049633,207265.589281971,0.0,1.0
2002-01-07,4.0,4.05,3.99,4.0,68000,3.20554898814453,3.24561835049633,3.19753511567416,3.20554898814453,84852.8601515592,0.0,1.0
2002-01-08,4.1,4.15,4.0,4.0,66700,3.28568771284814,3.32575707519995,3.20554898814453,3.20554898814453,83230.6731192501,0.0,1.0
2002-01-09,4.45,4.56,4.1,4.1,253500,3.56617324931078,3.65432584648476,3.28568771284814,3.28568771284814,316326.471300299,0.0,1.0
2002-01-10,4.3,4.45,4.3,4.45,63200,3.44596516225536,3.56617324931078,3.44596516225536,3.56617324931078,78863.2464938023,0.0,1.0
2002-01-11,4.1,4.33,4.1,4.3,79900,3.28568771284814,3.47000677966645,3.28568771284814,3.44596516225536,99702.1106780822,0.0,1.0
2002-01-14,4.02,4.08,3.8,4.08,103300,3.22157673308525,3.26965996790742,3.0452715387373,3.26965996790742,128901.477259648,0.0,1.0
2002-01-15,4.2,4.45,4.01,4.01,72000,3.36582643755175,3.56617324931078,3.21356286061489,3.21356286061489,89844.204866357,0.0,1.0
2002-01-16,4.2,4.35,4.2,4.21,21000,3.36582643755175,3.48603452460717,3.36582643755175,3.37384031002211,26204.5597526875,0.0,1.0
2002-01-17,4.25,4.25,4.15,4.15,8700,3.40589579990356,3.40589579990356,3.32575707519995,3.32575707519995,10856.1747546848,0.0,1.0
2002-01-18,3.71,4.3,3.5,4.3,352000,2.97314668650405,3.44596516225536,2.80485536462646,3.44596516225536,439238.334902189,0.0,1.0
2002-01-22,4.0,4.04,3.75,3.76,101600,3.20554898814453,3.23760447802597,3.00520217638549,3.01321604885585,126780.155755859,0.0,1.0
2002-01-23,3.92,4.03,3.88,4.03,42700,3.14143800838163,3.22959060555561,3.10938251850019,3.22959060555561,53282.6048304646,0.0,1.0
2002-01-24,3.99,4.0,3.95,3.95,12800,3.19753511567416,3.20554898814453,3.16547962579272,3.16547962579272,15972.3030873524,0.0,1.0
2002-01-25,3.9,4.0,3.9,3.95,32200,3.12541026344091,3.20554898814453,3.12541026344091,3.16547962579272,40180.3249541208,0.0,1.0
2002-01-28,3.89,3.95,3.89,3.95,28400,3.11739639097055,3.16547962579272,3.11739639097055,3.16547962579272,35438.547475063,0.0,1.0
2002-01-29,3.85,3.95,3.8,3.95,31700,3.08534090108911,3.16547962579272,3.0452715387373,3.16547962579272,39556.406864771,0.0,1.0
2002-01-30,3.94,3.95,3.82,3.85,69500,3.15746575332236,3.16547962579272,3.06129928367802,3.08534090108911,86724.6144196084,0.0,1.0
2002-01-31,4.12,4.22,3.94,3.94,126200,3.30171545778886,3.38185418249247,3.15746575332236,3.15746575332236,157476.925751865,0.0,1.0
2002-02-01,4.2,4.2,4.12,4.2,29000,3.36582643755175,3.36582643755175,3.30171545778886,3.36582643755175,36187.2491822827,0.0,1.0
2002-02-04,4.06,4.18,4.05,4.18,46700,3.25363222296669,3.34979869261103,3.24561835049633,3.34979869261103,58273.9495452621,0.0,1.0
2002-02-05,3.96,4.07,3.84,4.07,55900,3.17349349826308,3.26164609543705,3.07732702861874,3.26164609543705,69754.0423892966,0.0,1.0
2002-02-06,4.04,4.1,3.95,3.96,39100,3.23760447802597,3.28568771284814,3.16547962579272,3.17349349826308,48790.3945871466,0.0,1.0
2002-02-07,4.05,4.15,4.05,4.1,35600,3.24561835049633,3.32575707519995,3.24561835049633,3.28568771284814,44422.9679616987,0.0,1.0
2002-02-08,3.9,4.08,3.87,4.08,57200,3.12541026344091,3.26965996790742,3.10136864602983,3.26965996790742,71376.2294216059,0.0,1.0
2002-02-11,4.1,4.1,3.88,3.88,88800,3.28568771284814,3.28568771284814,3.10938251850019,3.10938251850019,110807.852668507,0.0,1.0
2002-02-12,3.9,4.46,3.75,4.2,346900,3.12541026344091,3.57418712178115,3.00520217638549,3.36582643755175,432874.370390823,0.0,1.0
2002-02-13,3.94,3.99,3.8,3.9,220300,3.15746575332236,3.19753511567416,3.0452715387373,3.12541026344091,274898.310167478,0.0,1.0
2002-02-14,4.04,4.05,3.94,3.94,95100,3.23760447802597,3.24561835049633,3.15746575332236,3.15746575332236,118669.220594313,0.0,1.0
2002-02-15,4.02,4.05,4.01,4.05,26600,3.22157673308525,3.24561835049633,3.21356286061489,3.24561835049633,33192.4423534041,0.0,1.0
2002-02-19,4.02,4.03,3.95,4.03,56000,3.22157673308525,3.22959060555561,3.16547962579272,3.22959060555561,69878.8260071665,0.0,1.0
2002-02-20,3.9,4.0,3.9,4.0,77600,3.12541026344091,3.20554898814453,3.12541026344091,3.20554898814453,96832.0874670737,0.0,1.0
2002-02-21,3.85,3.98,3.85,3.95,145300,3.08534090108911,3.1895212432038,3.08534090108911,3.16547962579272,181310.596765023,0.0,1.0
2002-02-22,3.63,3.85,3.5,3.85,110200,2.90903570674116,3.08534090108911,2.80485536462646,3.08534090108911,137511.546892674,0.0,1.0
2002-02-25,3.63,3.73,3.63,3.65,44400,2.90903570674116,2.98917443144477,2.90903570674116,2.92506345168188,55403.9263342534,0.0,1.0
2002-02-26,3.9,3.9,3.7,3.7,103200,3.12541026344091,3.12541026344091,2.96513281403369,2.96513281403369,128776.693641778,0.0,1.0
2002-02-27,3.87,3.9,3.85,3.9,43400,3.10136864602983,3.12541026344091,3.08534090108911,3.12541026344091,54156.090155554,0.0,1.0
2002-02-28,3.9,3.93,3.9,3.9,46900,3.12541026344091,3.149451880852,3.12541026344091,3.12541026344091,58523.516781002,0.0,1.0
2002-03-01,4.0,4.02,3.9,3.9,77200,3.20554898814453,3.22157673308525,3.12541026344091,3.12541026344091,96332.9529955937,0.0,1.0
2002-03-04,3.98,4.01,3.92,3.98,88900,3.1895212432038,3.21356286061489,3.14143800838163,3.1895212432038,110932.636286377,0.0,1.0
2002-03-05,4.18,4.19,3.95,3.98,197100,3.34979869261103,3.35781256508139,3.16547962579272,3.1895212432038,245948.510821652,0.0,1.0
2002-03-06,3.9,4.18,3.85,4.18,143300,3.12541026344091,3.34979869261103,3.08534090108911,3.34979869261103,178814.924407624,0.0,1.0
2002-03-07,4.0,4.02,3.85,3.9,159300,3.20554898814453,3.22157673308525,3.08534090108911,3.12541026344091,198780.303266814,0.0,1.0
2002-03-08,4.0,4.04,3.85,3.98,86000,3.20554898814453,3.23760447802597,3.08534090108911,3.1895212432038,107313.911368148,0.0,1.0
2002-03-11,4.07,4.1,4.01,4.04,62600,3.26164609543705,3.28568771284814,3.21356286061489,3.23760447802597,78114.5447865827,0.0,1.0
2002-03-12,4.11,4.15,4.0,4.15,50300,3.2937015853185,3.32575707519995,3.20554898814453,3.32575707519995,62766.1597885799,0.0,1.0
2002-03-13,3.9,4.14,3.85,4.1,92700,3.12541026344091,3.31774320272958,3.08534090108911,3.28568771284814,115674.413765435,0.0,1.0
2002-03-14,3.9,3.95,3.9,3.95,22400,3.12541026344091,3.16547962579272,3.12541026344091,3.16547962579272,27951.5304028666,0.0,1.0
2002-03-15,3.75,3.95,3.75,3.88,45100,3.00520217638549,3.16547962579272,3.00520217638549,3.10938251850019,56277.4116593431,0.0,1.0
2002-03-18,3.81,3.89,3.78,3.78,16200,3.05328541120766,3.11739639097055,3.02924379379658,3.02924379379658,20214.9460949303,0.0,1.0
2002-03-19,3.8,3.82,3.75,3.81,18500,3.0452715387373,3.06129928367802,3.00520217638549,3.05328541120766,23084.9693059389,0.0,1.0
2002-03-20,3.85,3.85,3.75,3.75,18500,3.08534090108911,3.08534090108911,3.00520217638549,3.00520217638549,23084.9693059389,0.0,1.0
2002-03-21,3.86,3.89,3.82,3.89,35200,3.09335477355947,3.11739639097055,3.06129928367802,3.11739639097055,43923.8334902189,0.0,1.0
2002-03-22,3.89,3.9,3.86,3.86,14000,3.11739639097055,3.12541026344091,3.09335477355947,3.09335477355947,17469.7065017916,0.0,1.0
2002-03-25,4.01,4.01,3.86,3.9,288400,3.21356286061489,3.21356286061489,3.09335477355947,3.12541026344091,359875.953936907,0.0,1.0
2002-03-26,4.1,4.18,4.0,4.04,211200,3.28568771284814,3.34979869261103,3.20554898814453,3.23760447802597,263543.000941314,0.0,1.0
2002-03-27,4.15,4.25,4.08,4.25,212100,3.32575707519995,3.40589579990356,3.26965996790742,3.40589579990356,264666.053502143,0.0,1.0
2002-03-28,4.13,4.19,4.03,4.17,118100,3.30972933025922,3.35781256508139,3.22959060555561,3.34178482014067,147369.4527044,0.0,1.0
2002-04-01,4.06,4.17,4.05,4.17,49400,3.25363222296669,3.34178482014067,3.24561835049633,3.34178482014067,61643.1072277505,0.0,1.0
2002-04-02,4.18,4.19,4.05,4.05,224200,3.34979869261103,3.35781256508139,3.24561835049633,3.24561835049633,279764.871264406,0.0,1.0
2002-04-03,4.72,4.72,4.15,4.15,666200,3.78254780601054,3.78254780601054,3.32575707519995,3.32575707519995,831308.462249542,0.0,1.0
2002-04-04,4.56,4.69,4.5,4.67,167100,3.65432584648476,3.75850618859946,3.60624261166259,3.74247844365873,208513.42546067,0.0,1.0
2002-04-05,4.49,4.61,4.46,4.55,222900,3.59822873919223,3.69439520883657,3.57418712178115,3.6463119740144,278142.684232097,0.0,1.0
2002-04-08,4.72,4.72,4.46,4.49,380700,3.78254780601054,3.78254780601054,3.57418712178115,3.59822873919223,475051.233230862,0.0,1.0
2002-04-09,4.88,4.99,4.75,4.75,527300,3.91076976553632,3.9989223627103,3.80658942342162,3.80658942342162,657984.017028195,0.0,1.0
2002-04-10,4.94,4.95,4.85,4.88,373900,3.95885300035849,3.96686687282885,3.88672814812524,3.91076976553632,466565.947215706,0.0,1.0
2002-04-11,4.9,4.94,4.85,4.93,167000,3.92679751047704,3.95885300035849,3.88672814812524,3.95083912788813,208388.6418428,0.0,1.0
2002-04-12,4.75,4.98,4.6,4.94,294100,3.80658942342162,3.99090849023993,3.6863813363662,3.95885300035849,366988.620155495,0.0,1.0
2002-04-15,4.83,4.85,4.63,4.75,351300,3.87070040318451,3.88672814812524,3.71042295377729,3.80658942342162,438364.8495771,0.0,1.0
2002-04-16,4.89,4.9,4.55,4.75,230600,3.91878363800668,3.92679751047704,3.6463119740144,3.80658942342162,287751.022808082,0.0,1.0
2002-04-17,4.9,4.98,4.85,4.9,367400,3.92679751047704,3.99090849023993,3.88672814812524,3.92679751047704,458455.012054161,0.0,1.0
2002-04-18,4.9,4.9,4.82,4.9,98000,3.92679751047704,3.92679751047704,3.86268653071415,3.92679751047704,122287.945512542,0.0,1.0
2002-04-19,4.79,4.9,4.78,4.9,99000,3.83864491330307,3.92679751047704,3.83063104083271,3.92679751047704,123535.781691241,0.0,1.0
2002-04-22,4.85,4.88,4.65,4.75,109800,3.88672814812524,3.91076976553632,3.72645069871801,3.80658942342162,137012.412421194,0.0,1.0
2002-04-23,4.85,4.86,4.8,4.85,110600,3.88672814812524,3.8947420205956,3.84665878577343,3.88672814812524,138010.681364154,0.0,1.0
2002-04-24,4.85,4.85,4.82,4.85,155200,3.88672814812524,3.88672814812524,3.86268653071415,3.88672814812524,193664.174934147,0.0,1.0
2002-04-25,4.84,4.84,4.7,4.79,53200,3.87871427565488,3.87871427565488,3.76652006106982,3.83864491330307,66384.8847068081,0.0,1.0
2002-04-26,4.85,4.86,4.77,4.77,163900,3.88672814812524,3.8947420205956,3.82261716836235,3.82261716836235,204520.349688832,0.0,1.0
2002-04-29,4.76,4.9,4.6,4.87,126000,3.81460329589198,3.92679751047704,3.6863813363662,3.90275589306596,157227.358516125,0.0,1.0
2002-04-30,4.7,4.8,4.65,4.8,134900,3.76652006106982,3.84665878577343,3.72645069871801,3.84665878577343,168333.100506549,0.0,1.0
2002-05-01,4.45,4.7,4.38,4.7,190500,3.56617324931078,3.76652006106982,3.51007614201826,3.76652006106982,237712.792042236,0.0,1.0
2002-05-02,4.38,4.47,4.38,4.45,79500,3.51007614201826,3.58220099425151,3.51007614201826,3.56617324931078,99202.9762066023,0.0,1.0
2002-05-03,4.4,4.55,4.3,4.36,90500,3.52610388695898,3.6463119740144,3.44596516225536,3.49404839707753,112929.174172296,0.0,1.0
2002-05-06,4.38,4.56,4.34,4.4,66800,3.51007614201826,3.65432584648476,3.47802065213681,3.52610388695898,83355.45673712,0.0,1.0
2002-05-07,3.9,4.47,3.9,4.45,122300,3.12541026344091,3.58220099425151,3.12541026344091,3.56617324931078,152610.364654937,0.0,1.0
2002-05-08,4.14,4.14,3.9,3.98,127000,3.31774320272958,3.31774320272958,3.12541026344091,3.1895212432038,158475.194694824,0.0,1.0
2002-05-09,4.2,4.2,4.11,4.12,78700,3.36582643755175,3.36582643755175,3.2937015853185,3.30171545778886,98204.707263643,0.0,1.0
2002-05-10,4.36,4.39,4.12,4.2,60300,3.49404839707753,3.51809001448862,3.30171545778886,3.36582643755175,75244.521575574,0.0,1.0
2002-05-13,4.3,4.32,4.27,4.32,37500,3.44596516225536,3.46199290719609,3.42192354484428,3.46199290719609,46793.8567012276,0.0,1.0
2002-05-14,4.51,4.55,4.3,4.35,369100,3.61425648413295,3.6463119740144,3.44596516225536,3.48603452460717,460576.33355795,0.0,1.0
2002-05-15,4.42,4.5,4.15,4.27,316200,3.5421316318997,3.60624261166259,3.32575707519995,3.42192354484428,394565.799704751,0.0,1.0
2002-05-16,4.74,4.75,4.45,4.5,132100,3.79857555095126,3.80658942342162,3.56617324931078,3.60624261166259,164839.159206191,0.0,1.0
2002-05-17,4.93,4.98,4.75,4.8,192000,3.95083912788813,3.99090849023993,3.80658942342162,3.84665878577343,239584.546310285,0.0,1.0
2002-05-20,4.9,4.91,4.79,4.91,120500,3.92679751047704,3.9348113829474,3.83864491330307,3.9348113829474,150364.259533278,0.0,1.0
2002-05-21,4.8,4.9,4.76,4.9,80800,3.84665878577343,3.92679751047704,3.81460329589198,3.92679751047704,100825.163238912,0.0,1.0
2002-05-22,4.73,4.8,4.7,4.8,94000,3.7905616784809,3.84665878577343,3.76652006106982,3.84665878577343,117296.600797744,0.0,1.0
2002-05-23,4.77,4.77,4.7,4.71,53700,3.82261716836235,3.82261716836235,3.76652006106982,3.77453393354018,67008.8027961578,0.0,1.0
2002-05-24,4.6,4.9,4.6,4.76,94200,3.6863813363662,3.92679751047704,3.6863813363662,3.81460329589198,117546.168033484,0.0,1.0
2002-05-28,4.74,4.74,4.6,4.6,69700,3.79857555095126,3.79857555095126,3.6863813363662,3.6863813363662,86974.1816553484,0.0,1.0
2002-05-29,4.72,4.74,4.6,4.73,28700,3.78254780601054,3.79857555095126,3.6863813363662,3.7905616784809,35812.8983286728,0.0,1.0
2002-05-30,4.65,4.73,4.54,4.72,31100,3.72645069871801,3.7905616784809,3.63829810154404,3.78254780601054,38807.7051575514,0.0,1.0
2002-05-31,4.7,4.7,4.61,4.63,19500,3.76652006106982,3.76652006106982,3.69439520883657,3.71042295377729,24332.8054846383,0.0,1.0
2002-06-03,4.44,4.73,4.4,4.73,31300,3.55815937684042,3.7905616784809,3.52610388695898,3.7905616784809,39057.2723932913,0.0,1.0
2002-06-04,4.26,4.45,4.24,4.45,48400,3.41390967237392,3.56617324931078,3.3978819274332,3.56617324931078,60395.2710490511,0.0,1.0
2002-06-05,4.05,4.23,4.05,4.23,55700,3.24561835049633,3.38986805496284,3.24561835049633,3.38986805496284,69504.4751535567,0.0,1.0
2002-06-06,4.23,4.31,4.05,4.06,35800,3.38986805496284,3.45397903472573,3.24561835049633,3.25363222296669,44672.5351974385,0.0,1.0
2002-06-07,4.39,4.39,4.2,4.2,10700,3.51809001448862,3.51809001448862,3.36582643755175,3.36582643755175,13351.8471120836,0.0,1.0
2002-06-10,4.43,4.45,4.35,4.35,22900,3.55014550437006,3.56617324931078,3.48603452460717,3.48603452460717,28575.4484922163,0.0,1.0
2002-06-11,4.55,4.6,4.43,4.45,34400,3.6463119740144,3.6863813363662,3.55014550437006,3.56617324931078,42925.5645472594,0.0,1.0
2002-06-12,4.69,4.75,4.48,4.55,54400,3.75850618859946,3.80658942342162,3.59021486672187,3.6463119740144,67882.2881212474,0.0,1.0
2002-06-13,4.7,4.75,4.66,4.69,93000,3.76652006106982,3.80658942342162,3.73446457118837,3.75850618859946,116048.764619044,0.0,1.0
2002-06-14,4.69,4.71,4.65,4.7,40300,3.75850618859946,3.77453393354018,3.72645069871801,3.76652006106982,50287.7980015859,0.0,1.0
2002-06-17,4.88,4.97,4.68,4.69,183600,3.91076976553632,3.98289461776957,3.75049231612909,3.75850618859946,229102.72240921,0.0,1.0
2002-06-18,4.9,4.94,4.83,4.88,393800,3.92679751047704,3.95885300035849,3.87070040318451,3.91076976553632,491397.887171825,0.0,1.0
2002-06-19,4.61,4.86,4.55,4.86,92500,3.69439520883657,3.8947420205956,3.6463119740144,3.8947420205956,115424.846529695,0.0,1.0
2002-06-20,4.84,4.93,4.65,4.65,85700,3.87871427565488,3.95083912788813,3.72645069871801,3.72645069871801,106939.560514539,0.0,1.0
2002-06-21,4.89,4.92,4.82,4.85,92700,3.91878363800668,3.94282525541777,3.86268653071415,3.88672814812524,115674.413765435,0.0,1.0
2002-06-24,4.9,4.91,4.8,4.91,85700,3.92679751047704,3.9348113829474,3.84665878577343,3.9348113829474,106939.560514539,0.0,1.0
2002-06-25,4.45,5.0,4.44,4.9,332600,3.56617324931078,4.00693623518066,3.55815937684042,3.92679751047704,415030.313035422,0.0,1.0
2002-06-26,4.6,4.6,4.4,4.45,186400,3.6863813363662,3.6863813363662,3.52610388695898,3.56617324931078,232596.663709569,0.0,1.0
2002-06-27,4.85,4.93,4.49,4.55,471700,3.88672814812524,3.95083912788813,3.59822873919223,3.6463119740144,588604.325492508,0.0,1.0
2002-06-28,4.97,4.97,4.8,4.85,1308200,3.98289461776957,3.98289461776957,3.84665878577343,3.88672814812524,1632419.28897456,0.0,1.0
2002-07-01,4.8,4.97,4.72,4.97,78900,3.84665878577343,3.98289461776957,3.78254780601054,3.98289461776957,98454.2744993828,0.0,1.0
2002-07-02,4.68,4.8,4.65,4.8,78600,3.75049231612909,3.84665878577343,3.72645069871801,3.84665878577343,98079.9236457731,0.0,1.0
2002-07-03,4.5,4.6,4.45,4.5,91800,3.60624261166259,3.6863813363662,3.56617324931078,3.60624261166259,114551.361204605,0.0,1.0
2002-07-05,4.5,4.54,4.48,4.51,19600,3.60624261166259,3.63829810154404,3.59021486672187,3.61425648413295,24457.5891025083,0.0,1.0
2002-07-08,4.49,4.55,4.45,4.45,181400,3.59822873919223,3.6463119740144,3.56617324931078,3.56617324931078,226357.482816072,0.0,1.0
2002-07-09,4.5,4.5,4.38,4.5,78200,3.60624261166259,3.60624261166259,3.51007614201826,3.60624261166259,97580.7891742933,0.0,1.0
2002-07-10,4.13,4.42,4.05,4.42,122300,3.30972933025922,3.5421316318997,3.24561835049633,3.5421316318997,152610.364654937,0.0,1.0
2002-07-11,3.83,4.09,3.64,4.09,136500,3.06931315614838,3.27767384037778,2.91704957921152,3.27767384037778,170329.638392469,0.0,1.0
2002-07-12,4.0,4.0,3.8,3.9,133200,3.20554898814453,3.20554898814453,3.0452715387373,3.12541026344091,166211.77900276,0.0,1.0
2002-07-15,4.0,4.0,3.65,4.0,100600,3.20554898814453,3.20554898814453,2.92506345168188,3.20554898814453,125532.31957716,0.0,1.0
2002-07-16,3.55,3.92,3.55,3.92,82300,2.84492472697827,3.14143800838163,2.84492472697827,3.14143800838163,102696.917506961,0.0,1.0
2002-07-17,3.95,3.95,3.55,3.55,70800,3.16547962579272,3.16547962579272,2.84492472697827,2.84492472697827,88346.8014519177,0.0,1.0
2002-07-18,3.6,3.98,3.6,3.98,64200,2.88499408933007,3.1895212432038,2.88499408933007,3.1895212432038,80111.0826725017,0.0,1.0
2002-07-19,3.4,3.52,3.22,3.52,174600,2.72471663992285,2.82088310956718,2.58046693545634,2.82088310956718,217872.196800915,0.0,1.0
2002-07-22,3.29,3.42,3.29,3.41,60400,2.63656404274887,2.74074438486357,2.63656404274887,2.73273051239321,75369.305193444,0.0,1.0
2002-07-23,3.19,3.4,2.5,3.35,146100,2.55642531804526,2.72471663992285,2.00346811759033,2.68464727757104,182308.865707983,0.0,1.0
2002-07-24,3.55,3.55,3.06,3.17,61000,2.84492472697827,2.84492472697827,2.45224497593056,2.54039757310454,76118.0069006634,0.0,1.0
2002-07-25,3.5,3.5,3.26,3.5,44300,2.80485536462646,2.80485536462646,2.61252242533779,2.80485536462646,55279.1427163835,0.0,1.0
2002-07-26,3.67,3.83,3.6,3.6,62200,2.9410911966226,3.06931315614838,2.88499408933007,2.88499408933007,77615.4103151029,0.0,1.0
2002-07-29,3.83,3.85,3.6,3.6,104200,3.06931315614838,3.08534090108911,2.88499408933007,2.88499408933007,130024.529820478,0.0,1.0
2002-07-30,3.65,3.88,3.6,3.88,53000,2.92506345168188,3.10938251850019,2.88499408933007,3.10938251850019,66135.3174710683,0.0,1.0
2002-07-31,3.7,3.91,3.06,3.35,131700,2.96513281403369,3.13342413591127,2.45224497593056,2.68464727757104,164340.024734711,0.0,1.0
2002-08-01,3.78,3.78,3.58,3.7,95900,3.02924379379658,3.02924379379658,2.86896634438935,2.96513281403369,119667.489537273,0.0,1.0
2002-08-02,3.22,3.78,3.19,3.75,54100,2.58046693545634,3.02924379379658,2.55642531804526,3.00520217638549,67507.9372676378,0.0,1.0
2002-08-05,3.18,3.27,3.18,3.27,49200,2.5484114455749,2.62053629780815,2.5484114455749,2.62053629780815,61393.5399920105,0.0,1.0
2002-08-06,3.35,3.35,3.17,3.2,30000,2.68464727757104,2.68464727757104,2.54039757310454,2.56443919051562,37435.0853609821,0.0,1.0
2002-08-07,3.69,3.75,3.35,3.35,52800,2.95711894156332,3.00520217638549,2.68464727757104,2.68464727757104,65885.7502353285,0.0,1.0
2002-08-08,3.74,3.74,3.6,3.61,16300,2.99718830391513,2.99718830391513,2.88499408933007,2.89300796180043,20339.7297128003,0.0,1.0
2002-08-09,3.25,3.7,3.0,3.65,106100,2.60450855286743,2.96513281403369,2.40416174110839,2.92506345168188,132395.418560006,0.0,1.0
2002-08-12,3.34,3.34,3.07,3.18,110400,2.67663340510068,2.67663340510068,2.46025884840092,2.5484114455749,137761.114128414,0.0,1.0
2002-08-13,3.2,3.41,3.2,3.38,35700,2.56443919051562,2.73273051239321,2.56443919051562,2.70868889498212,44547.7515795687,0.0,1.0
2002-08-14,3.36,3.5,3.25,3.5,82000,2.6926611500414,2.80485536462646,2.60450855286743,2.80485536462646,102322.566653351,0.0,1.0
2002-08-15,3.28,3.36,3.23,3.36,68100,2.62855017027851,2.6926611500414,2.5884808079267,2.6926611500414,84977.6437694293,0.0,1.0
2002-08-16,3.32,3.45,3.25,3.27,80300,2.66060566015996,2.76478600227465,2.60450855286743,2.62053629780815,100201.245149562,0.0,1.0
2002-08-19,3.25,3.38,3.25,3.28,53200,2.60450855286743,2.70868889498212,2.60450855286743,2.62855017027851,66384.8847068081,0.0,1.0
2002-08-20,3.09,3.24,2.8,3.2,279100,2.47628659334165,2.59649468039707,2.24388429170117,2.56443919051562,348271.077475003,0.0,1.0
2002-08-21,3.23,3.27,3.15,3.15,37000,2.5884808079267,2.62053629780815,2.52436982816381,2.52436982816381,46169.938611878,0.0,1.0
2002-08-22,3.21,3.33,3.21,3.25,53500,2.57245306298598,2.66861953263032,2.57245306298598,2.60450855286743,66759.2355604181,0.0,1.0
2002-08-23,3.14,3.25,3.14,3.2,54200,2.51635595569345,2.60450855286743,2.51635595569345,2.56443919051562,67632.7208855077,0.0,1.0
2002-08-26,3.2,3.27,3.135,3.14,71400,2.56443919051562,2.62053629780815,2.51234901945827,2.51635595569345,89095.5031591373,0.0,1.0
2002-08-27,3.17,3.25,3.06,3.18,38600,2.54039757310454,2.60450855286743,2.45224497593056,2.5484114455749,48166.4764977969,0.0,1.0
2002-08-28,3.15,3.17,3.07,3.15,89700,2.52436982816381,2.54039757310454,2.46025884840092,2.52436982816381,111930.905229337,0.0,1.0
2002-08-29,3.18,3.2,3.07,3.1,146800,2.5484114455749,2.56443919051562,2.46025884840092,2.48430046581201,183182.351033072,0.0,1.0
2002-08-30,3.15,3.23,3.11,3.16,23300,2.52436982816381,2.5884808079267,2.49231433828237,2.53238370063417,29074.5829636961,0.0,1.0
2002-09-03,3.1,3.15,3.05,3.15,39600,2.48430046581201,2.52436982816381,2.4442311034602,2.52436982816381,49414.3126764963,0.0,1.0
2002-09-04,3.39,3.39,3.1,3.1,99600,2.71670276745249,2.71670276745249,2.48430046581201,2.48430046581201,124284.48339846,0.0,1.0
2002-09-05,3.3,3.4,3.3,3.4,22500,2.64457791521923,2.72471663992285,2.64457791521923,2.72471663992285,28076.3140207366,0.0,1.0
2002-09-06,3.38,3.38,3.22,3.3,18300,2.70868889498212,2.70868889498212,2.58046693545634,2.64457791521923,22835.4020701991,0.0,1.0
2002-09-09,3.32,3.44,3.2,3.4,39900,2.66060566015996,2.75677212980429,2.56443919051562,2.72471663992285,49788.6635301061,0.0,1.0
2002-09-10,3.3,3.38,3.13,3.37,36200,2.64457791521923,2.70868889498212,2.50834208322309,2.70067502251176,45171.6696689184,0.0,1.0
2002-09-11,3.25,3.4,3.22,3.35,13100,2.60450855286743,2.72471663992285,2.58046693545634,2.68464727757104,16346.6539409622,0.0,1.0
2002-09-12,3.21,3.26,3.18,3.21,43200,2.57245306298598,2.61252242533779,2.5484114455749,2.57245306298598,53906.5229198142,0.0,1.0
2002-09-13,3.35,3.4,3.21,3.21,21500,2.68464727757104,2.72471663992285,2.57245306298598,2.57245306298598,26828.4778420372,0.0,1.0
2002-09-16,3.34,3.35,3.2,3.35,25700,2.67663340510068,2.68464727757104,2.56443919051562,2.68464727757104,32069.3897925746,0.0,1.0
2002-09-17,3.22,3.33,3.2,3.33,22300,2.58046693545634,2.66861953263032,2.56443919051562,2.66861953263032,27826.7467849967,0.0,1.0
2002-09-18,3.21,3.29,3.18,3.18,21800,2.57245306298598,2.63656404274887,2.5484114455749,2.5484114455749,27202.828695647,0.0,1.0
2002-09-19,3.2,3.29,3.19,3.29,63800,2.56443919051562,2.63656404274887,2.55642531804526,2.63656404274887,79611.9482010219,0.0,1.0
2002-09-20,3.19,3.3,3.15,3.29,93100,2.55642531804526,2.64457791521923,2.52436982816381,2.63656404274887,116173.548236914,0.0,1.0
2002-09-23,3.12,3.22,3.12,3.2,61300,2.50032821075273,2.58046693545634,2.50032821075273,2.56443919051562,76492.3577542734,0.0,1.0
2002-09-24,3.19,3.23,3.1,3.12,76400,2.55642531804526,2.5884808079267,2.48430046581201,2.50032821075273,95334.6840526343,0.0,1.0
2002-09-25,3.25,3.25,3.1,3.1,41500,2.60450855286743,2.60450855286743,2.48430046581201,2.48430046581201,51785.2014160251,0.0,1.0
2002-09-26,3.14,3.3,3.06,3.3,35300,2.51635595569345,2.64457791521923,2.45224497593056,2.64457791521923,44048.6171080889,0.0,1.0
2002-09-27,3.05,3.12,3.04,3.12,54700,2.4442311034602,2.50032821075273,2.43621723098984,2.50032821075273,68256.6389748573,0.0,1.0
2002-09-30,3.04,3.05,3.0,3.0,53600,2.43621723098984,2.4442311034602,2.40416174110839,2.40416174110839,66884.0191782879,0.0,1.0
2002-10-01,2.94,3.05,2.92,3.04,129900,2.35607850628623,2.4442311034602,2.3400507613455,2.43621723098984,162093.919613052,0.0,1.0
2002-10-02,2.92,3.01,2.92,2.93,53000,2.3400507613455,2.41217561357875,2.3400507613455,2.34806463381586,66135.3174710684,0.0,1.0
2002-10-03,2.91,2.95,2.9,2.93,45400,2.33203688887514,2.36409237875659,2.32402301640478,2.34806463381586,56651.7625129529,0.0,1.0
2002-10-04,2.76,2.92,2.76,2.91,72000,2.21182880181972,2.3400507613455,2.21182880181972,2.33203688887514,89844.204866357,0.0,1.0
2002-10-07,2.72,2.83,2.7,2.75,76200,2.17977331193828,2.26792590911225,2.16374556699755,2.20381492934936,95085.1168168943,0.0,1.0
2002-10-08,2.75,2.75,2.65,2.7,89200,2.20381492934936,2.20381492934936,2.12367620464575,2.16374556699755,111306.987139987,0.0,1.0
2002-10-09,2.65,2.96,2.65,2.7,56300,2.12367620464575,2.37210625122695,2.12367620464575,2.16374556699755,70253.1768607763,0.0,1.0
2002-10-10,2.71,2.75,2.65,2.65,39500,2.17175943946792,2.20381492934936,2.12367620464575,2.12367620464575,49289.5290586263,0.0,1.0
2002-10-11,2.74,2.79,2.7,2.7,24400,2.195801056879,2.23587041923081,2.16374556699755,2.16374556699755,30447.2027602654,0.0,1.0
2002-10-14,2.67,2.79,2.67,2.74,14900,2.13970394958647,2.23587041923081,2.13970394958647,2.195801056879,18592.7590626211,0.0,1.0
2002-10-15,2.77,2.9,2.7,2.7,48300,2.21984267429008,2.32402301640478,2.16374556699755,2.16374556699755,60270.4874311812,0.0,1.0
2002-10-16,2.68,2.705,2.65,2.7,33700,2.14771782205683,2.16775250323274,2.12367620464575,2.16374556699755,42052.0792221699,0.0,1.0
2002-10-17,2.74,2.74,2.67,2.68,20900,2.195801056879,2.195801056879,2.13970394958647,2.14771782205683,26079.7761348175,0.0,1.0
2002-10-18,2.9,3.0,2.72,2.75,48400,2.32402301640478,2.40416174110839,2.17977331193828,2.20381492934936,60395.2710490511,0.0,1.0
2002-10-21,2.9,2.92,2.85,2.9,8800,2.32402301640478,2.3400507613455,2.28395365405297,2.32402301640478,10980.9583725547,0.0,1.0
2002-10-22,2.91,2.95,2.85,2.9,38900,2.33203688887514,2.36409237875659,2.28395365405297,2.32402301640478,48540.8273514068,0.0,1.0
2002-10-23,3.04,3.05,2.9,2.9,50000,2.43621723098984,2.4442311034602,2.32402301640478,2.32402301640478,62391.8089349701,0.0,1.0
2002-10-24,3.02,3.08,3.0,3.0,51600,2.42018948604912,2.46827272087128,2.40416174110839,2.40416174110839,64388.3468208891,0.0,1.0
2002-10-25,3.48,3.48,3.01,3.1,44400,2.78882761968574,2.78882761968574,2.41217561357875,2.48430046581201,55403.9263342534,0.0,1.0
2002-10-28,3.3,3.48,3.3,3.48,18800,2.64457791521923,2.78882761968574,2.64457791521923,2.78882761968574,23459.3201595488,0.0,1.0
2002-10-29,3.24,3.24,3.01,3.23,26600,2.59649468039707,2.59649468039707,2.41217561357875,2.5884808079267,33192.442353404,0.0,1.0
2002-10-30,3.24,3.28,3.13,3.23,18500,2.59649468039707,2.62855017027851,2.50834208322309,2.5884808079267,23084.9693059389,0.0,1.0
2002-10-31,3.3,3.32,3.16,3.2,11700,2.64457791521923,2.66060566015996,2.53238370063417,2.56443919051562,14599.683290783,0.0,1.0
2002-11-01,3.39,3.44,3.29,3.3,34300,2.71670276745249,2.75677212980429,2.63656404274887,2.64457791521923,42800.7809293894,0.0,1.0
2002-11-04,3.49,3.49,3.35,3.39,19900,2.7968414921561,2.7968414921561,2.68464727757104,2.71670276745249,24831.9399561181,0.0,1.0
2002-11-05,3.29,3.48,3.25,3.48,153400,2.63656404274887,2.78882761968574,2.60450855286743,2.78882761968574,191418.069812488,0.0,1.0
2002-11-06,3.25,3.3,3.19,3.3,68100,2.60450855286743,2.64457791521923,2.55642531804526,2.64457791521923,84977.6437694292,0.0,1.0
2002-11-07,3.24,3.26,3.22,3.24,63900,2.59649468039707,2.61252242533779,2.58046693545634,2.59649468039707,79736.7318188917,0.0,1.0
2002-11-08,3.0,3.14,2.96,3.14,96700,2.40416174110839,2.51635595569345,2.37210625122695,2.51635595569345,120665.758480232,0.0,1.0
2002-11-11,2.95,3.03,2.95,3.0,36800,2.36409237875659,2.42820335851948,2.36409237875659,2.40416174110839,45920.371376138,0.0,1.0
2002-11-12,3.12,3.12,2.99,2.99,49800,2.50032821075273,2.50032821075273,2.39614786863803,2.39614786863803,62142.2416992302,0.0,1.0
2002-11-13,3.2,3.24,3.05,3.08,63400,2.56443919051562,2.59649468039707,2.4442311034602,2.46827272087128,79112.8137295421,0.0,1.0
2002-11-14,3.22,3.35,3.05,3.2,42900,2.58046693545634,2.68464727757104,2.4442311034602,2.56443919051562,53532.1720662044,0.0,1.0
2002-11-15,3.19,3.3,3.18,3.21,17900,2.55642531804526,2.64457791521923,2.5484114455749,2.57245306298598,22336.2675987193,0.0,1.0
2002-11-18,3.03,3.25,3.01,3.24,44700,2.42820335851948,2.60450855286743,2.41217561357875,2.59649468039707,55778.2771878632,0.0,1.0
2002-11-19,3.04,3.15,3.03,3.04,58900,2.43621723098984,2.52436982816381,2.42820335851948,2.43621723098984,73497.5509253948,0.0,1.0
2002-11-20,3.0,3.05,2.99,3.01,104700,2.40416174110839,2.4442311034602,2.39614786863803,2.41217561357875,130648.447909828,0.0,1.0
2002-11-21,3.0,3.0,2.95,3.0,49400,2.40416174110839,2.40416174110839,2.36409237875659,2.40416174110839,61643.1072277506,0.0,1.0
2002-11-22,2.99,3.05,2.95,3.0,79100,2.39614786863803,2.4442311034602,2.36409237875659,2.40416174110839,98703.8417351228,0.0,1.0
2002-11-25,3.12,3.18,2.95,2.96,71100,2.50032821075273,2.5484114455749,2.36409237875659,2.37210625122695,88721.1523055275,0.0,1.0
2002-11-26,3.19,3.19,3.1,3.15,38000,2.55642531804526,2.55642531804526,2.48430046581201,2.52436982816381,47417.7747905773,0.0,1.0
2002-11-27,3.42,3.42,3.1,3.19,55700,2.74074438486357,2.74074438486357,2.48430046581201,2.55642531804526,69504.4751535567,0.0,1.0
2002-11-29,3.15,3.4,3.1,3.36,15600,2.52436982816381,2.72471663992285,2.48430046581201,2.6926611500414,19466.2443877107,0.0,1.0
2002-12-02,3.34,3.34,3.1,3.15,21800,2.67663340510068,2.67663340510068,2.48430046581201,2.52436982816381,27202.828695647,0.0,1.0
2002-12-03,3.18,3.3,3.12,3.28,17500,2.5484114455749,2.64457791521923,2.50032821075273,2.62855017027851,21837.1331272395,0.0,1.0
2002-12-04,3.29,3.32,3.15,3.15,34100,2.63656404274887,2.66060566015996,2.52436982816381,2.52436982816381,42551.2136936496,0.0,1.0
2002-12-05,3.08,3.25,3.06,3.25,15100,2.46827272087128,2.60450855286743,2.45224497593056,2.60450855286743,18842.326298361,0.0,1.0
2002-12-06,3.12,3.3,3.12,3.18,35000,2.50032821075273,2.64457791521923,2.50032821075273,2.5484114455749,43674.2662544791,0.0,1.0
2002-12-09,3.02,3.2,3.0,3.16,27500,2.42018948604912,2.56443919051562,2.40416174110839,2.53238370063417,34315.4949142335,0.0,1.0
2002-12-10,3.18,3.25,3.0,3.05,45900,2.5484114455749,2.60450855286743,2.40416174110839,2.4442311034602,57275.6806023025,0.0,1.0
2002-12-11,3.1,3.22,3.08,3.21,38800,2.48430046581201,2.58046693545634,2.46827272087128,2.57245306298598,48416.0437335368,0.0,1.0
2002-12-12,3.3,3.34,3.08,3.1,74000,2.64457791521923,2.67663340510068,2.46827272087128,2.48430046581201,92339.8772237559,0.0,1.0
2002-12-13,3.38,3.38,3.2,3.25,65800,2.70868889498212,2.70868889498212,2.56443919051562,2.60450855286743,82107.6205584208,0.0,1.0
2002-12-16,3.45,3.45,3.33,3.33,27200,2.76478600227465,2.76478600227465,2.66861953263032,2.66861953263032,33941.1440606238,0.0,1.0
2002-12-17,3.54,3.58,3.4,3.42,98900,2.8369108545079,2.86896634438935,2.72471663992285,2.74074438486357,123410.998073371,0.0,1.0
2002-12-18,3.44,3.55,3.43,3.53,27900,2.75677212980429,2.84492472697827,2.74875825733393,2.82889698203754,34814.6293857133,0.0,1.0
2002-12-19,3.55,3.55,3.42,3.45,24200,2.84492472697827,2.84492472697827,2.74074438486357,2.76478600227465,30197.6355245255,0.0,1.0
2002-12-20,3.55,3.55,3.48,3.55,97700,2.84492472697827,2.84492472697827,2.78882761968574,2.84492472697827,121913.594658931,0.0,1.0
2002-12-23,3.57,3.58,3.5,3.5,38100,2.86095247191899,2.86896634438935,2.80485536462646,2.80485536462646,47542.5584084472,0.0,1.0
2002-12-24,3.58,3.58,3.51,3.57,17600,2.86896634438935,2.86896634438935,2.81286923709682,2.86095247191899,21961.9167451095,0.0,1.0
2002-12-26,3.52,3.6,3.42,3.6,33600,2.82088310956718,2.88499408933007,2.74074438486357,2.88499408933007,41927.2956043,0.0,1.0
2002-12-27,3.39,3.55,3.39,3.55,22200,2.71670276745249,2.84492472697827,2.71670276745249,2.84492472697827,27701.9631671267,0.0,1.0
2002-12-30,3.35,3.42,3.31,3.37,46100,2.68464727757104,2.74074438486357,2.65259178768959,2.70067502251176,57525.2478380425,0.0,1.0
2002-12-31,3.35,3.44,3.3,3.37,83800,2.68464727757104,2.75677212980429,2.64457791521923,2.70067502251176,104568.67177501,0.0,1.0
2003-01-02,3.35,3.35,3.24,3.32,64000,2.68464727757104,2.68464727757104,2.59649468039707,2.66060566015996,79861.5154367618,0.0,1.0
2003-01-03,3.26,3.31,3.22,3.31,20000,2.61252242533779,2.65259178768959,2.58046693545634,2.65259178768959,24956.723573988,0.0,1.0
2003-01-06,3.36,3.38,3.28,3.28,7300,2.6926611500414,2.70868889498212,2.62855017027851,2.62855017027851,9109.20410450564,0.0,1.0
2003-01-07,3.15,3.32,3.13,3.32,25300,2.52436982816381,2.66060566015996,2.50834208322309,2.66060566015996,31570.2553210949,0.0,1.0
2003-01-08,3.17,3.22,3.14,3.15,26800,2.54039757310454,2.58046693545634,2.51635595569345,2.52436982816381,33442.0095891439,0.0,1.0
2003-01-09,3.23,3.28,3.2,3.2,30600,2.5884808079267,2.62855017027851,2.56443919051562,2.56443919051562,38183.7870682018,0.0,1.0
2003-01-10,3.25,3.3,3.19,3.27,15900,2.60450855286743,2.64457791521923,2.55642531804526,2.62053629780815,19840.5952413205,0.0,1.0
2003-01-13,3.27,3.37,3.25,3.25,19500,2.62053629780815,2.70067502251176,2.60450855286743,2.60450855286743,24332.8054846383,0.0,1.0
2003-01-14,3.33,3.37,3.28,3.3,62200,2.66861953263032,2.70067502251176,2.62855017027851,2.64457791521923,77615.4103151027,0.0,1.0
2003-01-15,3.41,3.45,3.33,3.34,53900,2.73273051239321,2.76478600227465,2.66861953263032,2.67663340510068,67258.3700318977,0.0,1.0
2003-01-16,3.26,3.4,3.2,3.4,88600,2.61252242533779,2.72471663992285,2.56443919051562,2.72471663992285,110558.285432767,0.0,1.0
2003-01-17,3.11,3.28,3.09,3.28,16200,2.49231433828237,2.62855017027851,2.47628659334165,2.62855017027851,20214.9460949303,0.0,1.0
2003-01-21,3.1,3.15,3.06,3.15,16300,2.48430046581201,2.52436982816381,2.45224497593056,2.52436982816381,20339.7297128002,0.0,1.0
2003-01-22,3.08,3.17,3.0,3.08,40200,2.46827272087128,2.54039757310454,2.40416174110839,2.46827272087128,50163.0143837161,0.0,1.0
2003-01-23,3.18,3.21,3.08,3.12,31000,2.5484114455749,2.57245306298598,2.46827272087128,2.50032821075273,38682.9215396814,0.0,1.0
2003-01-24,3.05,3.16,3.05,3.16,31200,2.4442311034602,2.53238370063417,2.4442311034602,2.53238370063417,38932.4887754214,0.0,1.0
2003-01-27,3.07,3.15,3.05,3.05,29900,2.46025884840092,2.52436982816381,2.4442311034602,2.4442311034602,37310.3017431122,0.0,1.0
2003-01-28,3.1,3.1,3.05,3.1,10400,2.48430046581201,2.48430046581201,2.4442311034602,2.48430046581201,12977.4962584738,0.0,1.0
2003-01-29,3.1,3.1,3.05,3.1,15400,2.48430046581201,2.48430046581201,2.4442311034602,2.48430046581201,19216.6771519708,0.0,1.0
2003-01-30,3.01,3.12,3.01,3.12,34200,2.41217561357875,2.50032821075273,2.41217561357875,2.50032821075273,42675.9973115196,0.0,1.0
2003-01-31,3.09,3.1,3.01,3.01,17700,2.47628659334165,2.48430046581201,2.41217561357875,2.41217561357875,22086.7003629794,0.0,1.0
2003-02-03,3.05,3.1,3.05,3.07,6600,2.4442311034602,2.48430046581201,2.4442311034602,2.46025884840092,8235.71877941606,0.0,1.0
2003-02-04,3.08,3.08,3.05,3.05,21500,2.46827272087128,2.46827272087128,2.4442311034602,2.4442311034602,26828.4778420372,0.0,1.0
2003-02-05,3.02,3.08,3.01,3.08,22100,2.42018948604912,2.46827272087128,2.41217561357875,2.46827272087128,27577.1795492567,0.0,1.0
2003-02-06,2.96,3.01,2.95,3.0,18100,2.37210625122695,2.41217561357875,2.36409237875659,2.40416174110839,22585.8348344592,0.0,1.0
2003-02-07,2.85,2.96,2.83,2.96,38600,2.28395365405297,2.37210625122695,2.26792590911225,2.37210625122695,48166.476497797,0.0,1.0
2003-02-10,2.96,2.96,2.8,2.8,180500,2.37210625122695,2.37210625122695,2.24388429170117,2.24388429170117,225234.430255242,0.0,1.0
2003-02-11,2.85,2.93,2.85,2.93,15100,2.28395365405297,2.34806463381586,2.28395365405297,2.34806463381586,18842.326298361,0.0,1.0
2003-02-12,2.85,2.86,2.85,2.85,22800,2.28395365405297,2.29196752652334,2.28395365405297,2.28395365405297,28450.6648743464,0.0,1.0
2003-02-13,2.95,2.95,2.85,2.85,12700,2.36409237875659,2.36409237875659,2.28395365405297,2.28395365405297,15847.5194694824,0.0,1.0
2003-02-14,2.83,3.0,2.8,2.95,28200,2.26792590911225,2.40416174110839,2.24388429170117,2.36409237875659,35188.9802393232,0.0,1.0
2003-02-18,2.92,2.92,2.82,2.88,18700,2.3400507613455,2.3400507613455,2.25991203664189,2.30799527146406,23334.5365416789,0.0,1.0
2003-02-19,2.76,2.99,2.69,2.9,31600,2.21182880181972,2.39614786863803,2.15573169452719,2.32402301640478,39431.6232469012,0.0,1.0
2003-02-20,2.78,2.81,2.74,2.74,11800,2.22785654676044,2.25189816417153,2.195801056879,2.195801056879,14724.466908653,0.0,1.0
2003-02-21,2.89,2.9,2.72,2.79,23900,2.31600914393442,2.32402301640478,2.17977331193828,2.23587041923081,29823.2846709157,0.0,1.0
2003-02-24,2.73,2.9,2.72,2.9,42000,2.18778718440864,2.32402301640478,2.17977331193828,2.32402301640478,52409.1195053749,0.0,1.0
2003-02-25,2.8,2.87,2.71,2.72,55100,2.24388429170117,2.2999813989937,2.17175943946792,2.17977331193828,68755.773446337,0.0,1.0
2003-02-26,2.75,2.78,2.71,2.78,17800,2.20381492934936,2.22785654676044,2.17175943946792,2.22785654676044,22211.4839808494,0.0,1.0
2003-02-27,2.76,2.76,2.72,2.76,10900,2.21182880181972,2.21182880181972,2.17977331193828,2.21182880181972,13601.4143478235,0.0,1.0
2003-02-28,2.72,2.76,2.72,2.73,15200,2.17977331193828,2.21182880181972,2.17977331193828,2.18778718440864,18967.1099162309,0.0,1.0
2003-03-03,2.75,2.76,2.72,2.72,12200,2.20381492934936,2.21182880181972,2.17977331193828,2.17977331193828,15223.6013801327,0.0,1.0
2003-03-04,2.75,2.75,2.66,2.73,38400,2.20381492934936,2.20381492934936,2.13169007711611,2.18778718440864,47916.9092620571,0.0,1.0
2003-03-05,2.7,2.76,2.65,2.74,182900,2.16374556699755,2.21182880181972,2.12367620464575,2.195801056879,228229.237084121,0.0,1.0
2003-03-06,2.74,2.74,2.69,2.69,20700,2.195801056879,2.195801056879,2.15573169452719,2.15573169452719,25830.2088990776,0.0,1.0
2003-03-07,2.72,2.76,2.72,2.73,6200,2.17977331193828,2.21182880181972,2.17977331193828,2.18778718440864,7736.58430793628,0.0,1.0
2003-03-10,2.61,2.71,2.61,2.68,17200,2.0916207147643,2.17175943946792,2.0916207147643,2.14771782205683,21462.7822736297,0.0,1.0
2003-03-11,2.61,2.61,2.55,2.61,29500,2.0916207147643,2.0916207147643,2.04353747994213,2.0916207147643,36811.1672716324,0.0,1.0
2003-03-12,2.61,2.61,2.57,2.61,18700,2.0916207147643,2.0916207147643,2.05956522488286,2.0916207147643,23334.5365416789,0.0,1.0
2003-03-13,2.72,2.72,2.6,2.6,16900,2.17977331193828,2.17977331193828,2.08360684229394,2.08360684229394,21088.4314200199,0.0,1.0
2003-03-14,2.62,2.75,2.62,2.75,14100,2.09963458723466,2.20381492934936,2.09963458723466,2.20381492934936,17594.4901196616,0.0,1.0
2003-03-17,2.7,2.8,2.62,2.62,36400,2.16374556699755,2.24388429170117,2.09963458723466,2.09963458723466,45421.2369046583,0.0,1.0
2003-03-18,2.69,2.7,2.63,2.65,11400,2.15573169452719,2.16374556699755,2.10764845970503,2.12367620464575,14225.3324371732,0.0,1.0
2003-03-19,2.7,2.7,2.51,2.68,44000,2.16374556699755,2.16374556699755,2.01148199006069,2.14771782205683,54904.7918627738,0.0,1.0
2003-03-20,2.69,2.69,2.58,2.65,25100,2.15573169452719,2.15573169452719,2.06757909735322,2.12367620464575,31320.6880853551,0.0,1.0
2003-03-21,2.7,2.75,2.56,2.66,57300,2.16374556699755,2.20381492934936,2.0515513524125,2.13169007711611,71501.0130394759,0.0,1.0
2003-03-24,2.54,2.75,2.53,2.7,15400,2.03552360747177,2.20381492934936,2.02750973500141,2.16374556699755,19216.6771519708,0.0,1.0
2003-03-25,2.63,2.68,2.52,2.54,36300,2.10764845970503,2.14771782205683,2.01949586253105,2.03552360747177,45296.4532867882,0.0,1.0
2003-03-26,2.4,2.6,2.4,2.6,24900,1.92332939288672,2.08360684229394,1.92332939288672,2.08360684229394,31071.120849615,0.0,1.0
2003-03-27,2.5,2.5,2.12,2.4,116100,2.00346811759033,2.00346811759033,1.6989409637166,1.92332939288672,144873.780347,0.0,1.0
2003-03-28,2.4,2.8,2.35,2.5,28100,1.92332939288672,2.24388429170117,1.88326003053491,2.00346811759033,35064.1966214531,0.0,1.0
2003-03-31,2.21,2.39,2.21,2.36,32900,1.77106581594985,1.91531552041635,1.77106581594985,1.89127390300527,41053.8102792103,0.0,1.0
2003-04-01,2.42,2.42,2.2,2.21,220000,1.93935713782744,1.93935713782744,1.76305194347949,1.77106581594985,274523.959313868,0.0,1.0
2003-04-02,2.44,2.6,2.35,2.47,41800,1.95538488276816,2.08360684229394,1.88326003053491,1.97942650017924,52159.552269635,0.0,1.0
2003-04-03,2.32,2.45,2.28,2.41,90400,1.85921841312382,1.96339875523852,1.82716292324238,1.93134326535708,112804.390554426,0.0,1.0
2003-04-04,2.1,2.32,2.1,2.23,105900,1.68291321877588,1.85921841312382,1.68291321877588,1.78709356089057,132145.851324266,0.0,1.0
2003-04-07,1.97,2.2,1.94,2.18,179000,1.57873287666118,1.76305194347949,1.55469125925009,1.74702419853877,223362.675987193,0.0,1.0
2003-04-08,1.9,1.94,1.85,1.89,102100,1.52263576936865,1.55469125925009,1.48256640701684,1.51462189689829,127404.073845209,0.0,1.0
2003-04-09,1.87,1.99,1.85,1.85,42000,1.49859415195757,1.5947606216019,1.48256640701684,1.48256640701684,52409.1195053747,0.0,1.0
2003-04-10,1.85,1.98,1.81,1.9,82100,1.48256640701684,1.58674674913154,1.4505109171354,1.52263576936865,102447.350271221,0.0,1.0
2003-04-11,1.78,1.89,1.75,1.89,77800,1.42646929972431,1.51462189689829,1.40242768231323,1.51462189689829,97081.6547028138,0.0,1.0
2003-04-14,1.81,1.83,1.79,1.79,56700,1.4505109171354,1.46653866207612,1.43448317219468,1.43448317219468,70752.311332256,0.0,1.0
2003-04-15,1.77,1.8,1.73,1.76,76200,1.41845542725395,1.44249704466504,1.38639993737251,1.41044155478359,95085.1168168946,0.0,1.0
2003-04-16,1.74,1.9,1.7,1.85,71700,1.39441380984287,1.52263576936865,1.36235831996142,1.48256640701684,89469.854012747,0.0,1.0
2003-04-17,1.83,1.83,1.75,1.8,83500,1.46653866207612,1.46653866207612,1.40242768231323,1.44249704466504,104194.3209214,0.0,1.0
2003-04-21,1.76,1.86,1.65,1.84,154300,1.41044155478359,1.4905802794872,1.32228895760962,1.47455253454648,192541.122373318,0.0,1.0
2003-04-22,1.92,1.92,1.75,1.76,364200,1.53866351430937,1.53866351430937,1.40242768231323,1.41044155478359,454461.936282323,0.0,1.0
2003-04-23,1.9,1.94,1.88,1.94,121400,1.52263576936865,1.55469125925009,1.50660802442793,1.55469125925009,151487.312094107,0.0,1.0
2003-04-24,1.92,1.95,1.85,1.94,149000,1.53866351430937,1.56270513172046,1.48256640701684,1.55469125925009,185927.590626211,0.0,1.0
2003-04-25,1.81,2.0,1.79,1.97,65600,1.4505109171354,1.60277449407226,1.43448317219468,1.57873287666118,81858.0533226807,0.0,1.0
2003-04-28,1.97,1.97,1.85,1.85,50900,1.57873287666118,1.57873287666118,1.48256640701684,1.48256640701684,63514.8614957995,0.0,1.0
2003-04-29,1.99,2.02,1.98,2.0,51000,1.5947606216019,1.61880223901299,1.58674674913154,1.60277449407226,63639.6451136696,0.0,1.0
2003-04-30,1.97,2.04,1.95,2.04,27100,1.57873287666118,1.63482998395371,1.56270513172046,1.63482998395371,33816.3604427538,0.0,1.0
2003-05-01,1.96,1.97,1.91,1.95,16400,1.57071900419082,1.57873287666118,1.53064964183901,1.56270513172046,20464.5133306702,0.0,1.0
2003-05-02,2.06,2.08,2.0,2.0,46600,1.65085772889443,1.66688547383515,1.60277449407226,1.60277449407226,58149.1659273922,0.0,1.0
2003-05-05,2.04,2.07,2.01,2.06,45200,1.63482998395371,1.65887160136479,1.61078836654262,1.65085772889443,56402.1952772129,0.0,1.0
2003-05-06,2.31,2.43,2.04,2.04,114700,1.85120454065346,1.9473710102978,1.63482998395371,1.63482998395371,143126.809696822,0.0,1.0
2003-05-07,2.75,2.85,2.3,2.41,358300,2.20381492934936,2.28395365405297,1.8431906681831,1.93134326535708,447099.702827996,0.0,1.0
2003-05-08,2.65,2.95,2.61,2.95,262500,2.12367620464575,2.36409237875659,2.0916207147643,2.36409237875659,327556.996908593,0.0,1.0
2003-05-09,2.69,2.79,2.66,2.7,31600,2.15573169452719,2.23587041923081,2.13169007711611,2.16374556699755,39431.6232469012,0.0,1.0
2003-05-12,2.7,2.7,2.6,2.7,98800,2.16374556699755,2.16374556699755,2.08360684229394,2.16374556699755,123286.214455501,0.0,1.0
2003-05-13,2.69,2.69,2.25,2.6,179500,2.15573169452719,2.15573169452719,1.8031213058313,2.08360684229394,223986.594076543,0.0,1.0
2003-05-14,2.4,2.7,2.36,2.7,57500,1.92332939288672,2.16374556699755,1.89127390300527,2.16374556699755,71750.5802752155,0.0,1.0
2003-05-15,2.5,2.58,2.42,2.45,162000,2.00346811759033,2.06757909735322,1.93935713782744,1.96339875523852,202149.460949303,0.0,1.0
2003-05-16,2.49,2.51,2.4,2.45,32300,1.99545424511997,2.01148199006069,1.92332939288672,1.96339875523852,40305.1085719906,0.0,1.0
2003-05-19,2.46,2.55,2.21,2.5,34100,1.97141262770888,2.04353747994213,1.77106581594985,2.00346811759033,42551.2136936497,0.0,1.0
2003-05-20,2.42,2.46,2.37,2.42,150700,1.93935713782744,1.97141262770888,1.89928777547563,1.93935713782744,188048.91213,0.0,1.0
2003-05-21,2.38,2.5,2.3,2.46,131600,1.90730164794599,2.00346811759033,1.8431906681831,1.97141262770888,164215.241116842,0.0,1.0
2003-05-22,2.36,2.4,2.3,2.4,140800,1.89127390300527,1.92332939288672,1.8431906681831,1.92332939288672,175695.333960876,0.0,1.0
2003-05-23,2.41,2.41,2.32,2.33,143700,1.93134326535708,1.93134326535708,1.85921841312382,1.86723228559419,179314.058879104,0.0,1.0
2003-05-27,2.68,2.75,2.38,2.38,145100,2.14771782205683,2.20381492934936,1.90730164794599,1.90730164794599,181061.029529283,0.0,1.0
2003-05-28,2.63,2.79,2.61,2.78,33400,2.10764845970503,2.23587041923081,2.0916207147643,2.22785654676044,41677.7283685599,0.0,1.0
2003-05-29,2.75,2.92,2.65,2.65,69700,2.20381492934936,2.3400507613455,2.12367620464575,2.12367620464575,86974.1816553484,0.0,1.0
2003-05-30,2.8,2.9,2.7,2.8,80100,2.24388429170117,2.32402301640478,2.16374556699755,2.24388429170117,99951.677913822,0.0,1.0
2003-06-02,2.8,3.0,2.8,2.8,114100,2.24388429170117,2.40416174110839,2.24388429170117,2.24388429170117,142378.107989602,0.0,1.0
2003-06-03,3.06,3.08,2.84,2.85,113900,2.45224497593056,2.46827272087128,2.27593978158261,2.28395365405297,142128.540753862,0.0,1.0
2003-06-04,3.13,3.14,3.0,3.06,174400,2.50834208322309,2.51635595569345,2.40416174110839,2.45224497593056,217622.629565176,0.0,1.0
2003-06-05,3.3,3.3,3.13,3.13,172700,2.64457791521923,2.64457791521923,2.50834208322309,2.50834208322309,215501.308061387,0.0,1.0
2003-06-06,3.27,3.45,3.22,3.3,91700,2.62053629780815,2.76478600227465,2.58046693545634,2.64457791521923,114426.577586735,0.0,1.0
2003-06-09,3.28,3.3,3.15,3.25,151500,2.62855017027851,2.64457791521923,2.52436982816381,2.60450855286743,189047.181072959,0.0,1.0
2003-06-10,3.06,3.33,3.02,3.27,233000,2.45224497593056,2.66861953263032,2.42018948604912,2.62053629780815,290745.829636961,0.0,1.0
2003-06-11,3.08,3.08,2.94,3.06,70100,2.46827272087128,2.46827272087128,2.35607850628623,2.45224497593056,87473.3161268283,0.0,1.0
2003-06-12,2.99,3.08,2.95,3.05,141600,2.39614786863803,2.46827272087128,2.36409237875659,2.4442311034602,176693.602903836,0.0,1.0
2003-06-13,2.86,3.03,2.85,3.0,137500,2.29196752652334,2.42820335851948,2.28395365405297,2.40416174110839,171577.474571167,0.0,1.0
2003-06-16,2.83,2.96,2.6,2.88,80400,2.26792590911225,2.37210625122695,2.08360684229394,2.30799527146406,100326.028767432,0.0,1.0
2003-06-17,2.63,2.9,2.55,2.9,103300,2.10764845970503,2.32402301640478,2.04353747994213,2.32402301640478,128901.477259648,0.0,1.0
2003-06-18,2.67,2.71,2.595,2.6,116000,2.13970394958647,2.17175943946792,2.07959990605876,2.08360684229394,144748.996729131,0.0,1.0
2003-06-19,2.63,2.7,2.63,2.67,100200,2.10764845970503,2.16374556699755,2.10764845970503,2.13970394958647,125033.18510568,0.0,1.0
2003-06-20,2.75,2.78,2.67,2.73,48500,2.20381492934936,2.22785654676044,2.13970394958647,2.18778718440864,60520.054666921,0.0,1.0
2003-06-23,2.55,2.82,2.535,2.82,99200,2.04353747994213,2.25991203664189,2.03151667123659,2.25991203664189,123785.348926981,0.0,1.0
2003-06-24,2.54,2.56,2.52,2.53,58700,2.03552360747177,2.0515513524125,2.01949586253105,2.02750973500141,73247.983689655,0.0,1.0
2003-06-25,2.7,2.71,2.55,2.55,84100,2.16374556699755,2.17175943946792,2.04353747994213,2.04353747994213,104943.02262862,0.0,1.0
2003-06-26,2.68,2.75,2.62,2.75,67800,2.14771782205683,2.20381492934936,2.09963458723466,2.20381492934936,84603.2929158196,0.0,1.0
2003-06-27,2.9,2.9,2.65,2.65,151800,2.32402301640478,2.32402301640478,2.12367620464575,2.12367620464575,189421.531926569,0.0,1.0
2003-06-30,2.63,2.99,2.58,2.95,875300,2.10764845970503,2.39614786863803,2.06757909735322,2.36409237875659,1092231.00721558,0.0,1.0
2003-07-01,2.76,2.78,2.64,2.64,191200,2.21182880181972,2.22785654676044,2.11566233217539,2.11566233217539,238586.277367326,0.0,1.0
2003-07-02,2.76,2.8,2.7,2.8,116600,2.21182880181972,2.24388429170117,2.16374556699755,2.24388429170117,145497.69843635,0.0,1.0
2003-07-03,2.77,2.8,2.72,2.72,49500,2.21984267429008,2.24388429170117,2.17977331193828,2.17977331193828,61767.8908456205,0.0,1.0
2003-07-07,2.74,2.84,2.72,2.84,85900,2.195801056879,2.27593978158261,2.17977331193828,2.27593978158261,107189.127750279,0.0,1.0
2003-07-08,2.82,2.87,2.7,2.78,129200,2.25991203664189,2.2999813989937,2.16374556699755,2.22785654676044,161220.434287963,0.0,1.0
2003-07-09,2.99,3.08,2.8,2.8,465500,2.39614786863803,2.46827272087128,2.24388429170117,2.24388429170117,580867.741184572,0.0,1.0
2003-07-10,2.96,3.13,2.94,3.09,14500,2.37210625122695,2.50834208322309,2.35607850628623,2.47628659334165,18093.6245911413,0.0,1.0
2003-07-11,2.82,3.02,2.8,3.02,43200,2.25991203664189,2.42018948604912,2.24388429170117,2.42018948604912,53906.5229198142,0.0,1.0
2003-07-14,2.65,2.94,2.6,2.83,403900,2.12367620464575,2.35607850628623,2.08360684229394,2.26792590911225,504001.032576688,0.0,1.0
2003-07-15,2.7,2.76,2.69,2.75,28800,2.16374556699755,2.21182880181972,2.15573169452719,2.20381492934936,35937.6819465429,0.0,1.0
2003-07-16,2.7,2.73,2.68,2.69,107300,2.16374556699755,2.18778718440864,2.14771782205683,2.15573169452719,133892.821974446,0.0,1.0
2003-07-17,2.81,2.88,2.7,2.7,220300,2.25189816417153,2.30799527146406,2.16374556699755,2.16374556699755,274898.310167478,0.0,1.0
2003-07-18,2.77,2.83,2.72,2.83,83400,2.21984267429008,2.26792590911225,2.17977331193828,2.26792590911225,104069.53730353,0.0,1.0
2003-07-21,2.89,2.89,2.75,2.75,34700,2.31600914393442,2.31600914393442,2.20381492934936,2.20381492934936,43299.9154008692,0.0,1.0
2003-07-22,3.0,3.0,2.93,2.95,83500,2.40416174110839,2.40416174110839,2.34806463381586,2.36409237875659,104194.3209214,0.0,1.0
2003-07-23,3.03,3.11,3.0,3.05,58000,2.42820335851948,2.49231433828237,2.40416174110839,2.4442311034602,72374.4983645653,0.0,1.0
2003-07-24,3.14,3.2,3.03,3.04,187000,2.51635595569345,2.56443919051562,2.42820335851948,2.43621723098984,233345.365416788,0.0,1.0
2003-07-25,3.26,3.38,3.15,3.15,695600,2.61252242533779,2.70868889498212,2.52436982816381,2.52436982816381,867994.845903303,0.0,1.0
2003-07-28,3.27,3.4,3.24,3.24,107500,2.62053629780815,2.72471663992285,2.59649468039707,2.59649468039707,134142.389210186,0.0,1.0
2003-07-29,3.2,3.28,3.13,3.28,72900,2.56443919051562,2.62855017027851,2.50834208322309,2.62855017027851,90967.2574271864,0.0,1.0
2003-07-30,3.04,3.2,3.04,3.18,84500,2.43621723098984,2.56443919051562,2.43621723098984,2.5484114455749,105442.157100099,0.0,1.0
2003-07-31,3.25,3.25,3.02,3.08,68500,2.60450855286743,2.60450855286743,2.42018948604912,2.46827272087128,85476.778240909,0.0,1.0
2003-08-01,3.31,3.31,3.17,3.23,92900,2.65259178768959,2.65259178768959,2.54039757310454,2.5884808079267,115923.981001175,0.0,1.0
2003-08-04,3.29,3.335,3.22,3.33,77700,2.63656404274887,2.6726264688655,2.58046693545634,2.66861953263032,96956.8710849436,0.0,1.0
2003-08-05,3.35,3.35,3.05,3.29,162800,2.68464727757104,2.68464727757104,2.4442311034602,2.63656404274887,203147.729892263,0.0,1.0
2003-08-06,3.28,3.35,3.18,3.35,55400,2.62855017027851,2.68464727757104,2.5484114455749,2.68464727757104,69130.1242999469,0.0,1.0
2003-08-07,3.3,3.3,3.09,3.25,63700,2.64457791521923,2.64457791521923,2.47628659334165,2.60450855286743,79487.164583152,0.0,1.0
2003-08-08,3.3,3.35,3.26,3.29,47700,2.64457791521923,2.68464727757104,2.61252242533779,2.63656404274887,59521.7857239616,0.0,1.0
2003-08-11,3.28,3.33,3.18,3.3,33100,2.62855017027851,2.66861953263032,2.5484114455749,2.64457791521923,41303.3775149502,0.0,1.0
2003-08-12,3.3,3.37,3.28,3.29,39300,2.64457791521923,2.70067502251176,2.62855017027851,2.63656404274887,49039.9618228866,0.0,1.0
2003-08-13,3.38,3.38,3.295,3.3,636900,2.70868889498212,2.70868889498212,2.64057097898405,2.64457791521923,794746.86221365,0.0,1.0
2003-08-14,3.36,3.39,3.36,3.39,13900,2.6926611500414,2.71670276745249,2.6926611500414,2.71670276745249,17344.9228839217,0.0,1.0
2003-08-15,3.4,3.4,3.33,3.35,34000,2.72471663992285,2.72471663992285,2.66861953263032,2.68464727757104,42426.4300757796,0.0,1.0
2003-08-18,3.29,3.43,3.27,3.4,221800,2.63656404274887,2.74875825733393,2.62053629780815,2.72471663992285,276770.064435528,0.0,1.0
2003-08-19,3.31,3.37,3.27,3.27,406000,2.65259178768959,2.70067502251176,2.62053629780815,2.62053629780815,506621.488551958,0.0,1.0
2003-08-20,3.47,3.48,3.29,3.29,391700,2.78081374721538,2.78882761968574,2.63656404274887,2.63656404274887,488777.431196555,0.0,1.0
2003-08-21,3.49,3.5,3.43,3.48,111200,2.7968414921561,2.80485536462646,2.74875825733393,2.78882761968574,138759.383071373,0.0,1.0
2003-08-22,3.48,3.5,3.4,3.49,97700,2.78882761968574,2.80485536462646,2.72471663992285,2.7968414921561,121913.594658931,0.0,1.0
2003-08-25,3.9,3.9,3.35,3.5,142000,3.12541026344091,3.12541026344091,2.68464727757104,2.80485536462646,177192.737375315,0.0,1.0
2003-08-26,3.78,3.88,3.75,3.88,90600,3.02924379379658,3.10938251850019,3.00520217638549,3.10938251850019,113053.957790166,0.0,1.0
2003-08-27,3.7,3.74,3.67,3.74,60200,2.96513281403369,2.99718830391513,2.9410911966226,2.99718830391513,75119.7379577039,0.0,1.0
2003-08-28,3.74,3.74,3.54,3.68,51100,2.99718830391513,2.99718830391513,2.8369108545079,2.94910506909296,63764.4287315395,0.0,1.0
2003-08-29,3.72,3.73,3.66,3.7,24400,2.98116055897441,2.98917443144477,2.93307732415224,2.96513281403369,30447.2027602654,0.0,1.0
2003-09-02,3.7,3.71,3.48,3.71,110200,2.96513281403369,2.97314668650405,2.78882761968574,2.97314668650405,137511.546892674,0.0,1.0
2003-09-03,3.87,3.87,3.67,3.7,159600,3.10136864602983,3.10136864602983,2.9410911966226,2.96513281403369,199154.654120425,0.0,1.0
2003-09-04,3.9,3.95,3.82,3.87,87500,3.12541026344091,3.16547962579272,3.06129928367802,3.10136864602983,109185.665636198,0.0,1.0
2003-09-05,3.83,3.94,3.8,3.85,53100,3.06931315614838,3.15746575332236,3.0452715387373,3.08534090108911,66260.1010889383,0.0,1.0
2003-09-08,3.78,3.85,3.75,3.85,46300,3.02924379379658,3.08534090108911,3.00520217638549,3.08534090108911,57774.8150737822,0.0,1.0
2003-09-09,4.0,4.0,3.73,3.76,254400,3.20554898814453,3.20554898814453,2.98917443144477,3.01321604885585,317449.523861127,0.0,1.0
2003-09-10,4.05,4.07,3.98,4.0,146500,3.24561835049633,3.26164609543705,3.1895212432038,3.20554898814453,182808.000179463,0.0,1.0
2003-09-11,3.98,4.04,3.97,4.02,71800,3.1895212432038,3.23760447802597,3.18150737073344,3.22157673308525,89594.6376306172,0.0,1.0
2003-09-12,3.99,4.0,3.94,3.98,38200,3.19753511567416,3.20554898814453,3.15746575332236,3.1895212432038,47667.3420263172,0.0,1.0
2003-09-15,3.97,4.0,3.87,3.99,64100,3.18150737073344,3.20554898814453,3.10136864602983,3.19753511567416,79986.2990546317,0.0,1.0
2003-09-16,4.04,4.05,3.97,3.97,72100,3.23760447802597,3.24561835049633,3.18150737073344,3.18150737073344,89968.9884842269,0.0,1.0
2003-09-17,3.98,4.05,3.95,4.05,87000,3.1895212432038,3.24561835049633,3.16547962579272,3.24561835049633,108561.747546848,0.0,1.0
2003-09-18,4.0,4.0,3.97,3.98,140800,3.20554898814453,3.20554898814453,3.18150737073344,3.1895212432038,175695.333960876,0.0,1.0
2003-09-19,4.0,4.0,3.98,4.0,90300,3.20554898814453,3.20554898814453,3.1895212432038,3.20554898814453,112679.606936556,0.0,1.0
2003-09-22,3.98,4.05,3.93,4.0,79100,3.1895212432038,3.24561835049633,3.149451880852,3.20554898814453,98703.8417351228,0.0,1.0
2003-09-23,4.13,4.15,4.0,4.0,46800,3.30972933025922,3.32575707519995,3.20554898814453,3.20554898814453,58398.7331631321,0.0,1.0
2003-09-24,4.18,4.19,4.1,4.1,67700,3.34979869261103,3.35781256508139,3.28568771284814,3.28568771284814,84478.5092979495,0.0,1.0
2003-09-25,4.08,4.18,4.02,4.18,56400,3.26965996790742,3.34979869261103,3.22157673308525,3.34979869261103,70377.9604786462,0.0,1.0
2003-09-26,3.89,4.08,3.81,4.08,115700,3.11739639097055,3.26965996790742,3.05328541120766,3.26965996790742,144374.645875521,0.0,1.0
2003-09-29,3.88,3.96,3.7,3.86,79400,3.10938251850019,3.17349349826308,2.96513281403369,3.09335477355947,99078.1925887325,0.0,1.0
2003-09-30,3.81,3.89,3.8,3.89,32900,3.05328541120766,3.11739639097055,3.0452715387373,3.11739639097055,41053.8102792103,0.0,1.0
2003-10-01,4.01,4.01,3.78,3.78,113300,3.21356286061489,3.21356286061489,3.02924379379658,3.02924379379658,141379.839046642,0.0,1.0
2003-10-02,4.02,4.05,3.93,3.98,107500,3.22157673308525,3.24561835049633,3.149451880852,3.1895212432038,134142.389210186,0.0,1.0
2003-10-03,3.88,4.03,3.81,4.0,199300,3.10938251850019,3.22959060555561,3.05328541120766,3.20554898814453,248693.750414791,0.0,1.0
2003-10-06,3.98,4.01,3.89,3.89,38000,3.1895212432038,3.21356286061489,3.11739639097055,3.11739639097055,47417.7747905773,0.0,1.0
2003-10-07,3.95,4.01,3.92,4.0,59100,3.16547962579272,3.21356286061489,3.14143800838163,3.20554898814453,73747.1181611347,0.0,1.0
2003-10-08,3.95,3.98,3.94,3.98,43100,3.16547962579272,3.1895212432038,3.15746575332236,3.1895212432038,53781.7393019442,0.0,1.0
2003-10-09,3.95,3.97,3.92,3.97,33000,3.16547962579272,3.18150737073344,3.14143800838163,3.18150737073344,41178.5938970803,0.0,1.0
2003-10-10,4.01,4.03,3.93,3.95,109000,3.21356286061489,3.22959060555561,3.149451880852,3.16547962579272,136014.143478235,0.0,1.0
2003-10-13,4.11,4.15,3.96,4.04,66200,3.2937015853185,3.32575707519995,3.17349349826308,3.23760447802597,82606.7550299004,0.0,1.0
2003-10-14,4.26,4.26,4.17,4.18,72100,3.41390967237392,3.41390967237392,3.34178482014067,3.34979869261103,89968.9884842269,0.0,1.0
2003-10-15,4.23,4.26,4.22,4.26,19900,3.38986805496284,3.41390967237392,3.38185418249247,3.41390967237392,24831.9399561181,0.0,1.0
2003-10-16,4.24,4.24,4.2,4.2,32300,3.3978819274332,3.3978819274332,3.36582643755175,3.36582643755175,40305.1085719907,0.0,1.0
2003-10-17,4.26,4.28,4.23,4.23,57100,3.41390967237392,3.42993741731464,3.38986805496284,3.38986805496284,71251.4458037359,0.0,1.0
2003-10-20,4.26,4.3,4.22,4.3,34500,3.41390967237392,3.44596516225536,3.38185418249247,3.44596516225536,43050.3481651294,0.0,1.0
2003-10-21,4.45,4.5,4.25,4.26,74600,3.56617324931078,3.60624261166259,3.40589579990356,3.41390967237392,93088.5789309755,0.0,1.0
2003-10-22,4.55,4.8,4.49,4.5,162400,3.6463119740144,3.84665878577343,3.59822873919223,3.60624261166259,202648.595420783,0.0,1.0
2003-10-23,4.56,4.57,4.45,4.53,30300,3.65432584648476,3.66233971895512,3.56617324931078,3.63028422907367,37809.4362145919,0.0,1.0
2003-10-24,4.3,4.57,4.28,4.57,157400,3.44596516225536,3.66233971895512,3.42993741731464,3.66233971895512,196409.414527286,0.0,1.0
2003-10-27,4.3,4.32,4.28,4.3,10900,3.44596516225536,3.46199290719609,3.42993741731464,3.44596516225536,13601.4143478235,0.0,1.0
2003-10-28,4.1,4.35,3.99,4.25,128900,3.28568771284814,3.48603452460717,3.19753511567416,3.40589579990356,160846.083434353,0.0,1.0
2003-10-29,4.25,4.35,4.08,4.1,105500,3.40589579990356,3.48603452460717,3.26965996790742,3.28568771284814,131646.716852787,0.0,1.0
2003-10-30,4.18,4.26,4.15,4.26,85200,3.34979869261103,3.41390967237392,3.32575707519995,3.41390967237392,106315.642425189,0.0,1.0
2003-10-31,4.13,4.18,4.1,4.15,11700,3.30972933025922,3.34979869261103,3.28568771284814,3.32575707519995,14599.683290783,0.0,1.0
2003-11-03,4.14,4.22,4.02,4.1,64500,3.31774320272958,3.38185418249247,3.22157673308525,3.28568771284814,80485.4335261115,0.0,1.0
2003-11-04,4.25,4.25,4.17,4.17,386700,3.40589579990356,3.40589579990356,3.34178482014067,3.34178482014067,482538.250303059,0.0,1.0
2003-11-05,4.31,4.38,4.22,4.22,216400,3.45397903472573,3.51007614201826,3.38185418249247,3.38185418249247,270031.74907055,0.0,1.0
2003-11-06,4.25,4.31,4.22,4.31,29200,3.40589579990356,3.45397903472573,3.38185418249247,3.45397903472573,36436.8164180225,0.0,1.0
2003-11-07,4.29,4.35,4.25,4.28,59400,3.437951289785,3.48603452460717,3.40589579990356,3.42993741731464,74121.4690147446,0.0,1.0
2003-11-10,4.02,4.29,3.95,4.29,32400,3.22157673308525,3.437951289785,3.16547962579272,3.437951289785,40429.8921898606,0.0,1.0
2003-11-11,4.13,4.15,4.02,4.02,28200,3.30972933025922,3.32575707519995,3.22157673308525,3.22157673308525,35188.9802393232,0.0,1.0
2003-11-12,4.38,4.38,4.13,4.14,136500,3.51007614201826,3.51007614201826,3.30972933025922,3.31774320272958,170329.638392468,0.0,1.0
2003-11-13,4.14,4.3,4.13,4.3,57200,3.31774320272958,3.44596516225536,3.30972933025922,3.44596516225536,71376.2294216059,0.0,1.0
2003-11-14,4.28,4.28,4.16,4.16,93800,3.42993741731464,3.42993741731464,3.33377094767031,3.33377094767031,117047.033562004,0.0,1.0
2003-11-17,4.2,4.26,4.08,4.24,97400,3.36582643755175,3.41390967237392,3.26965996790742,3.3978819274332,121539.243805322,0.0,1.0
2003-11-18,4.25,4.25,4.16,4.19,57800,3.40589579990356,3.40589579990356,3.33377094767031,3.35781256508139,72124.9311288254,0.0,1.0
2003-11-19,4.18,4.23,4.15,4.23,63300,3.34979869261103,3.38986805496284,3.32575707519995,3.38986805496284,78988.0301116721,0.0,1.0
2003-11-20,4.26,4.26,4.19,4.19,73700,3.41390967237392,3.41390967237392,3.35781256508139,3.35781256508139,91965.5263701459,0.0,1.0
2003-11-21,4.32,4.4,4.28,4.28,239700,3.46199290719609,3.52610388695898,3.42993741731464,3.42993741731464,299106.332034246,0.0,1.0
2003-11-24,4.75,4.89,4.36,4.36,435900,3.80658942342162,3.91878363800668,3.49404839707753,3.49404839707753,543931.79029507,0.0,1.0
2003-11-25,4.84,4.93,4.65,4.74,434700,3.87871427565488,3.95083912788813,3.72645069871801,3.79857555095126,542434.386880629,0.0,1.0
2003-11-26,4.66,4.95,4.65,4.88,287300,3.73446457118837,3.96686687282885,3.72645069871801,3.91076976553632,358503.334140338,0.0,1.0
2003-11-28,4.81,4.81,4.67,4.67,138900,3.85467265824379,3.85467265824379,3.74247844365873,3.74247844365873,173324.445221347,0.0,1.0
2003-12-01,4.82,4.88,4.66,4.88,220400,3.86268653071415,3.91076976553632,3.73446457118837,3.91076976553632,275023.093785348,0.0,1.0
2003-12-02,4.94,4.98,4.76,4.82,1096900,3.95885300035849,3.99090849023993,3.81460329589198,3.86268653071415,1368751.50441537,0.0,1.0
2003-12-03,4.9,4.94,4.81,4.94,92300,3.92679751047704,3.95885300035849,3.85467265824379,3.95885300035849,115175.279293955,0.0,1.0
2003-12-04,4.9,4.91,4.84,4.85,139900,3.92679751047704,3.9348113829474,3.87871427565488,3.88672814812524,174572.281400047,0.0,1.0
2003-12-05,4.86,4.88,4.85,4.87,33900,3.8947420205956,3.91076976553632,3.88672814812524,3.90275589306596,42301.6464579097,0.0,1.0
2003-12-08,4.85,4.95,4.8,4.86,85800,3.88672814812524,3.96686687282885,3.84665878577343,3.8947420205956,107064.344132409,0.0,1.0
2003-12-09,4.85,4.92,4.83,4.92,102500,3.88672814812524,3.94282525541777,3.87070040318451,3.94282525541777,127903.208316689,0.0,1.0
2003-12-10,4.93,5.0,4.84,4.87,150700,3.95083912788813,4.00693623518066,3.87871427565488,3.90275589306596,188048.91213,0.0,1.0
2003-12-11,5.25,5.27,4.92,4.93,554300,4.20728304693969,4.22331079188041,3.94282525541777,3.95083912788813,691675.593853079,0.0,1.0
2003-12-12,5.28,5.28,5.12,5.25,299600,4.23132466435077,4.23132466435077,4.10310270482499,4.20728304693969,373851.719138341,0.0,1.0
2003-12-15,5.38,5.52,5.23,5.5,261400,4.31146338905439,4.42365760363944,4.19125530199897,4.40762985869872,326184.377112023,0.0,1.0
2003-12-16,5.28,5.39,5.18,5.39,187200,4.23132466435077,4.31947726152475,4.15118593964716,4.31947726152475,233594.932652528,0.0,1.0
2003-12-17,5.27,5.39,5.25,5.3,112100,4.22331079188041,4.31947726152475,4.20728304693969,4.2473524092915,139882.435632203,0.0,1.0
2003-12-18,5.35,5.35,5.18,5.29,159900,4.2874217716433,4.2874217716433,4.15118593964716,4.23933853682113,199529.004974035,0.0,1.0
2003-12-19,5.3,5.35,5.25,5.28,57200,4.2473524092915,4.2874217716433,4.20728304693969,4.23132466435077,71376.2294216057,0.0,1.0
2003-12-22,5.33,5.35,5.23,5.26,126800,4.27139402670258,4.2874217716433,4.19125530199897,4.21529691941005,158225.627459084,0.0,1.0
2003-12-23,5.3,5.35,5.22,5.35,94100,4.2473524092915,4.2874217716433,4.18324142952861,4.2874217716433,117421.384415614,0.0,1.0
2003-12-24,5.3,5.34,5.25,5.31,43700,4.2473524092915,4.27940789917294,4.20728304693969,4.25536628176186,54530.4410091638,0.0,1.0
2003-12-26,5.32,5.34,5.3,5.32,9000,4.26338015423222,4.27940789917294,4.2473524092915,4.26338015423222,11230.5256082946,0.0,1.0
2003-12-29,5.27,5.4,5.27,5.3,203400,4.22331079188041,4.32749113399511,4.22331079188041,4.2473524092915,253809.878747459,0.0,1.0
2003-12-30,5.68,5.72,5.28,5.28,307300,4.55187956316523,4.58393505304667,4.23132466435077,4.23132466435077,383460.057714326,0.0,1.0
2003-12-31,5.48,5.65,5.36,5.65,274900,4.391602113758,4.52783794575414,4.29543564411366,4.52783794575414,343030.165524466,0.0,1.0
2004-01-02,5.3,5.47,5.19,5.44,90200,4.2473524092915,4.38358824128764,4.15919981211752,4.35954662387655,112554.823318686,0.0,1.0
2004-01-05,5.7,5.8,5.26,5.3,222200,4.56790730810595,4.64804603280956,4.21529691941005,4.2473524092915,277269.198907007,0.0,1.0
2004-01-06,5.7,5.76,5.6,5.65,348000,4.56790730810595,4.61599054292812,4.48776858340234,4.52783794575414,434246.990187392,0.0,1.0
2004-01-07,5.73,5.78,5.69,5.73,104800,4.59194892551703,4.63201828786884,4.55989343563559,4.59194892551703,130773.231527697,0.0,1.0
2004-01-08,6.1,6.12,5.73,5.73,464300,4.8884622069204,4.90448995186112,4.59194892551703,4.59194892551703,579370.337770133,0.0,1.0
2004-01-09,6.04,6.08,6.0,6.03,199200,4.84037897209823,4.87243446197968,4.80832348221679,4.83236509962787,248568.966796921,0.0,1.0
2004-01-12,6.01,6.05,6.0,6.04,51200,4.81633735468715,4.84839284456859,4.80832348221679,4.84037897209823,63889.2123494094,0.0,1.0
2004-01-13,6.2,6.2,5.96,5.96,105400,4.96860093162401,4.96860093162401,4.77626799233534,4.77626799233534,131521.933234917,0.0,1.0
2004-01-14,6.35,6.35,6.08,6.2,205500,5.08880901867943,5.08880901867943,4.87243446197968,4.96860093162401,256430.334722727,0.0,1.0
2004-01-15,6.5,6.6,6.3,6.35,286800,5.20901710573485,5.28915583043847,5.04873965632763,5.08880901867943,357879.416050989,0.0,1.0
2004-01-16,6.55,6.55,6.47,6.5,416300,5.24908646808666,5.24908646808666,5.18497548832377,5.20901710573485,519474.201192561,0.0,1.0
2004-01-20,6.75,6.86,6.58,6.59,390300,5.40936391749389,5.49751651466786,5.27312808549774,5.2811419579681,487030.460546376,0.0,1.0
2004-01-21,6.75,6.84,6.72,6.75,574700,5.40936391749389,5.48148876972714,5.3853223000828,5.40936391749389,717131.451898546,0.0,1.0
2004-01-22,6.74,6.83,6.63,6.77,180300,5.40135004502353,5.47347489725678,5.31319744784955,5.42539166243461,224984.863019502,0.0,1.0
2004-01-23,6.77,6.84,6.67,6.74,246500,5.42539166243461,5.48148876972714,5.345252937731,5.40135004502353,307591.618049403,0.0,1.0
2004-01-26,6.82,6.85,6.69,6.75,244500,5.46546102478642,5.4895026421975,5.36128068267172,5.40936391749389,305095.945692004,0.0,1.0
2004-01-27,6.75,6.9,6.74,6.85,148000,5.40936391749389,5.52957200454931,5.40135004502353,5.4895026421975,184679.754447511,0.0,1.0
2004-01-28,6.85,7.0,6.83,6.85,224800,5.4895026421975,5.60971072925292,5.47347489725678,5.4895026421975,280513.572971626,0.0,1.0
2004-01-29,6.46,6.94,6.3,6.9,249100,5.17696161585341,5.56162749443075,5.04873965632763,5.52957200454931,310835.992114021,0.0,1.0
2004-01-30,6.69,6.8,6.45,6.49,111500,5.36128068267172,5.44943327984569,5.16894774338305,5.20100323326449,139133.733924983,0.0,1.0
2004-02-02,6.68,6.92,6.67,6.88,224800,5.35326681020136,5.54559974949003,5.345252937731,5.51354425960858,280513.572971625,0.0,1.0
2004-02-03,6.7,6.85,6.66,6.73,157000,5.36929455514208,5.4895026421975,5.33723906526063,5.39333617255316,195910.280055806,0.0,1.0
2004-02-04,6.79,6.79,6.7,6.73,223500,5.44141940737533,5.44141940737533,5.36929455514208,5.39333617255316,278891.385939317,0.0,1.0
2004-02-05,6.57,6.78,6.45,6.76,202600,5.26511421302738,5.43340553490497,5.16894774338305,5.41737778996425,252811.609804499,0.0,1.0
2004-02-06,6.8,6.8,6.59,6.6,131300,5.44943327984569,5.44943327984569,5.2811419579681,5.28915583043847,163840.890263232,0.0,1.0
2004-02-09,6.4,6.83,6.32,6.83,109600,5.12887838103124,5.47347489725678,5.06476740126835,5.47347489725678,136762.845185455,0.0,1.0
2004-02-10,6.6,6.65,6.48,6.48,192700,5.28915583043847,5.32922519279027,5.19298936079413,5.19298936079413,240458.031635375,0.0,1.0
2004-02-11,6.71,6.71,6.58,6.6,96000,5.37730842761244,5.37730842761244,5.27312808549774,5.28915583043847,119792.273155143,0.0,1.0
2004-02-12,6.7,6.75,6.63,6.71,153600,5.36929455514208,5.40936391749389,5.31319744784955,5.37730842761244,191667.637048228,0.0,1.0
2004-02-13,6.7,6.75,6.6,6.67,86600,5.36929455514208,5.40936391749389,5.28915583043847,5.345252937731,108062.613075368,0.0,1.0
2004-02-17,6.67,6.7,6.65,6.7,40700,5.345252937731,5.36929455514208,5.32922519279027,5.36929455514208,50786.9324730656,0.0,1.0
2004-02-18,6.63,6.68,6.5,6.65,105700,5.31319744784955,5.35326681020136,5.20901710573485,5.32922519279027,131896.284088527,0.0,1.0
2004-02-19,6.55,6.7,6.5,6.67,173000,5.24908646808666,5.36929455514208,5.20901710573485,5.345252937731,215875.658914997,0.0,1.0
2004-02-20,6.56,6.64,6.5,6.57,66500,5.25710034055702,5.32121132031991,5.20901710573485,5.26511421302738,82981.1058835103,0.0,1.0
2004-02-23,6.42,6.56,6.35,6.56,377200,5.14490612597196,5.25710034055702,5.08880901867943,5.25710034055702,470683.806605415,0.0,1.0
2004-02-24,6.48,6.5,6.38,6.38,114700,5.19298936079413,5.20901710573485,5.11285063609052,5.11285063609052,143126.809696821,0.0,1.0
2004-02-25,6.6,6.6,6.45,6.48,95000,5.28915583043847,5.28915583043847,5.16894774338305,5.19298936079413,118544.436976443,0.0,1.0
2004-02-26,6.45,6.6,6.38,6.6,60500,5.16894774338305,5.28915583043847,5.11285063609052,5.28915583043847,75494.0888113138,0.0,1.0
2004-02-27,6.49,6.6,6.0,6.35,358600,5.20100323326449,5.28915583043847,4.80832348221679,5.08880901867943,447474.053681606,0.0,1.0
2004-03-01,6.6,6.68,6.27,6.39,272200,5.28915583043847,5.35326681020136,5.02469803891654,5.12086450856088,339661.007841977,0.0,1.0
2004-03-02,6.66,6.69,6.5,6.52,148000,5.33723906526063,5.36128068267172,5.20901710573485,5.22504485067558,184679.754447512,0.0,1.0
2004-03-03,6.64,6.66,6.55,6.66,163400,5.32121132031991,5.33723906526063,5.24908646808666,5.33723906526063,203896.431599482,0.0,1.0
2004-03-04,6.65,6.65,6.59,6.64,95400,5.32922519279027,5.32922519279027,5.2811419579681,5.32121132031991,119043.571447923,0.0,1.0
2004-03-05,6.67,6.85,6.6,6.6,259000,5.345252937731,5.4895026421975,5.28915583043847,5.28915583043847,323189.570283145,0.0,1.0
2004-03-08,7.35,7.7,7.08,7.4,1571800,5.89019626571556,6.17068180217821,5.67382170901581,5.93026562806737,1961348.90567972,0.0,1.0
2004-03-09,7.49,7.49,7.22,7.4,445100,6.00239048030062,6.00239048030062,5.78601592360087,5.93026562806737,555411.883139104,0.0,1.0
2004-03-10,7.3,7.49,7.3,7.49,207800,5.85012690336376,6.00239048030062,5.85012690336376,6.00239048030062,259300.357933736,0.0,1.0
2004-03-11,7.18,7.45,7.1,7.24,234300,5.75396043371942,5.97033499041918,5.68984945395653,5.80204366854159,292368.01666927,0.0,1.0
2004-03-12,7.3,7.35,7.16,7.2,144000,5.85012690336376,5.89019626571556,5.7379326887787,5.76998817866015,179688.409732714,0.0,1.0
2004-03-15,7.14,7.27,7.06,7.26,121200,5.72190494383798,5.82608528595267,5.65779396407509,5.81807141348231,151237.744858368,0.0,1.0
2004-03-16,7.35,7.35,7.06,7.19,190100,5.89019626571556,5.89019626571556,5.65779396407509,5.76197430618978,237213.657570757,0.0,1.0
2004-03-17,7.2,7.45,7.15,7.35,97200,5.76998817866015,5.97033499041918,5.72991881630834,5.89019626571556,121289.676569582,0.0,1.0
2004-03-18,7.3,7.35,7.12,7.25,67100,5.85012690336376,5.89019626571556,5.70587719889726,5.81005754101195,83729.8075907299,0.0,1.0
2004-03-19,7.24,7.28,7.15,7.28,119500,5.80204366854159,5.83409915842304,5.72991881630834,5.83409915842304,149116.423354579,0.0,1.0
2004-03-22,7.15,7.25,7.05,7.14,115600,5.72991881630834,5.81005754101195,5.64978009160473,5.72190494383798,144249.862257651,0.0,1.0
2004-03-23,6.9,7.14,6.85,7.13,171100,5.52957200454931,5.72190494383798,5.4895026421975,5.71389107136762,213504.770175468,0.0,1.0
2004-03-24,6.76,6.93,6.75,6.85,104200,5.41737778996425,5.55361362196039,5.40936391749389,5.4895026421975,130024.529820478,0.0,1.0
2004-03-25,6.98,6.99,6.75,6.82,88500,5.5936829843122,5.60169685678256,5.40936391749389,5.46546102478642,110433.501814897,0.0,1.0
2004-03-26,7.12,7.18,6.98,6.99,68200,5.70587719889726,5.75396043371942,5.5936829843122,5.60169685678256,85102.4273872992,0.0,1.0
2004-03-29,6.9,7.02,6.83,7.0,114500,5.52957200454931,5.62573847419364,5.47347489725678,5.60971072925292,142877.242461081,0.0,1.0
2004-03-30,7.18,7.2,6.8,6.88,161200,5.75396043371942,5.76998817866015,5.44943327984569,5.51354425960858,201151.192006344,0.0,1.0
2004-03-31,7.22,7.3,7.16,7.18,228800,5.78601592360087,5.85012690336376,5.7379326887787,5.75396043371942,285504.917686423,0.0,1.0
2004-04-01,7.27,7.3,7.21,7.28,115900,5.82608528595267,5.85012690336376,5.77800205113051,5.83409915842304,144624.213111261,0.0,1.0
2004-04-02,7.28,7.3,7.15,7.28,112300,5.83409915842304,5.85012690336376,5.72991881630834,5.83409915842304,140132.002867943,0.0,1.0
2004-04-05,7.2,7.29,7.18,7.29,62700,5.76998817866015,5.8421130308934,5.75396043371942,5.8421130308934,78239.3284044525,0.0,1.0
2004-04-06,7.3,7.3,7.16,7.2,44900,5.85012690336376,5.85012690336376,5.7379326887787,5.76998817866015,56027.8444236031,0.0,1.0
2004-04-07,7.24,7.3,7.16,7.3,48300,5.80204366854159,5.85012690336376,5.7379326887787,5.85012690336376,60270.4874311811,0.0,1.0
2004-04-08,7.32,7.45,7.0,7.16,115700,5.86615464830448,5.97033499041918,5.60971072925292,5.7379326887787,144374.645875521,0.0,1.0
2004-04-12,7.3,7.39,7.3,7.36,142800,5.85012690336376,5.92225175559701,5.85012690336376,5.89821013818593,178191.006318275,0.0,1.0
2004-04-13,7.18,7.21,7.0,7.2,78200,5.75396043371942,5.77800205113051,5.60971072925292,5.76998817866015,97580.7891742933,0.0,1.0
2004-04-14,7.07,7.08,6.85,7.08,73600,5.66580783654545,5.67382170901581,5.4895026421975,5.67382170901581,91840.742752276,0.0,1.0
2004-04-15,7.04,7.15,6.92,7.0,54400,5.64176621913436,5.72991881630834,5.54559974949003,5.60971072925292,67882.2881212475,0.0,1.0
2004-04-16,7.2,7.2,7.02,7.04,48700,5.76998817866015,5.76998817866015,5.62573847419364,5.64176621913436,60769.6219026608,0.0,1.0
2004-04-19,7.17,7.2,6.95,7.2,115600,5.74594656124906,5.76998817866015,5.56964136690111,5.76998817866015,144249.862257651,0.0,1.0
2004-04-20,7.14,7.22,7.13,7.18,86200,5.72190494383798,5.78601592360087,5.71389107136762,5.75396043371942,107563.478603888,0.0,1.0
2004-04-21,7.12,7.2,6.97,7.1,69300,5.70587719889726,5.76998817866015,5.58566911184183,5.68984945395653,86475.0471838685,0.0,1.0
2004-04-22,7.17,7.2,7.02,7.02,54600,5.74594656124906,5.76998817866015,5.62573847419364,5.62573847419364,68131.8553569874,0.0,1.0
2004-04-23,7.18,7.22,7.14,7.19,31700,5.75396043371942,5.78601592360087,5.72190494383798,5.76197430618978,39556.4068647711,0.0,1.0
2004-04-26,7.36,7.45,7.19,7.19,178900,5.89821013818593,5.97033499041918,5.76197430618978,5.76197430618978,223237.892369323,0.0,1.0
2004-04-27,7.3,7.4,7.25,7.29,73700,5.85012690336376,5.93026562806737,5.81005754101195,5.8421130308934,91965.5263701459,0.0,1.0
2004-04-28,7.26,7.3,7.1,7.28,33700,5.81807141348231,5.85012690336376,5.68984945395653,5.83409915842304,42052.0792221699,0.0,1.0
2004-04-29,7.01,7.25,7.0,7.23,73500,5.61772460172328,5.81005754101195,5.60971072925292,5.79402979607123,91715.9591344061,0.0,1.0
2004-04-30,6.82,7.0,6.7,7.0,155500,5.46546102478642,5.60971072925292,5.36929455514208,5.60971072925292,194038.525787757,0.0,1.0
2004-05-03,6.99,6.99,6.75,6.82,187000,5.60169685678256,5.60169685678256,5.40936391749389,5.46546102478642,233345.365416788,0.0,1.0
2004-05-04,7.2,7.43,7.1,7.11,236300,5.76998817866015,5.95430724547846,5.68984945395653,5.69786332642689,294863.689026668,0.0,1.0
2004-05-05,7.35,7.45,7.2,7.2,131400,5.89019626571556,5.97033499041918,5.76998817866015,5.76998817866015,163965.673881102,0.0,1.0
2004-05-06,7.3,7.39,7.28,7.37,99700,5.85012690336376,5.92225175559701,5.83409915842304,5.90622401065629,124409.26701633,0.0,1.0
2004-05-07,7.24,7.37,7.14,7.32,38900,5.80204366854159,5.90622401065629,5.72190494383798,5.86615464830448,48540.8273514067,0.0,1.0
2004-05-10,7.0,7.2,6.77,7.2,116300,5.60971072925292,5.76998817866015,5.42539166243461,5.76998817866015,145123.34758274,0.0,1.0
2004-05-11,7.0,7.05,6.97,7.0,62600,5.60971072925292,5.64978009160473,5.58566911184183,5.60971072925292,78114.5447865826,0.0,1.0
2004-05-12,6.95,6.99,6.75,6.95,81400,5.56964136690111,5.60169685678256,5.40936391749389,5.56964136690111,101573.864946131,0.0,1.0
2004-05-13,6.86,6.98,6.76,6.95,44500,5.49751651466786,5.5936829843122,5.41737778996425,5.56964136690111,55528.7099521234,0.0,1.0
2004-05-14,7.09,7.09,6.86,6.86,40000,5.68183558148617,5.68183558148617,5.49751651466786,5.49751651466786,49913.4471479761,0.0,1.0
2004-05-17,6.78,7.0,6.7,7.0,54300,5.43340553490497,5.60971072925292,5.36929455514208,5.60971072925292,67757.5045033776,0.0,1.0
2004-05-18,6.8,6.85,6.75,6.78,47200,5.44943327984569,5.4895026421975,5.40936391749389,5.43340553490497,58897.8676346118,0.0,1.0
2004-05-19,6.89,6.93,6.75,6.81,35300,5.52155813207894,5.55361362196039,5.40936391749389,5.45744715231605,44048.6171080889,0.0,1.0
2004-05-20,7.0,7.0,6.85,6.87,63200,5.60971072925292,5.60971072925292,5.4895026421975,5.50553038713822,78863.2464938022,0.0,1.0
2004-05-21,6.99,7.0,6.91,6.98,27800,5.60169685678256,5.60971072925292,5.53758587701967,5.5936829843122,34689.8457678434,0.0,1.0
2004-05-24,7.0,7.0,6.91,6.99,78800,5.60971072925292,5.60971072925292,5.53758587701967,5.60169685678256,98329.4908815129,0.0,1.0
2004-05-25,6.99,7.02,6.87,6.95,102900,5.60169685678256,5.62573847419364,5.50553038713822,5.56964136690111,128402.342788168,0.0,1.0
2004-05-26,6.99,7.0,6.9,7.0,37400,5.60169685678256,5.60971072925292,5.52957200454931,5.60971072925292,46669.0730833576,0.0,1.0
2004-05-27,6.98,7.0,6.91,6.99,40700,5.5936829843122,5.60971072925292,5.53758587701967,5.60169685678256,50786.9324730656,0.0,1.0
2004-05-28,7.05,7.05,6.98,6.98,62600,5.64978009160473,5.64978009160473,5.5936829843122,5.5936829843122,78114.5447865825,0.0,1.0
2004-06-01,7.05,7.05,6.91,7.05,88800,5.64978009160473,5.64978009160473,5.53758587701967,5.64978009160473,110807.852668507,0.0,1.0
2004-06-02,7.21,7.25,6.98,7.05,155500,5.77800205113051,5.81005754101195,5.5936829843122,5.64978009160473,194038.525787757,0.0,1.0
2004-06-03,7.25,7.3,7.2,7.25,156200,5.81005754101195,5.85012690336376,5.76998817866015,5.81005754101195,194912.011112847,0.0,1.0
2004-06-04,7.25,7.29,7.1,7.22,47200,5.81005754101195,5.8421130308934,5.68984945395653,5.78601592360087,58897.8676346118,0.0,1.0
2004-06-07,7.76,7.9,7.1,7.22,400400,6.21876503700038,6.33095925158544,5.68984945395653,5.78601592360087,499633.605951241,0.0,1.0
2004-06-08,7.62,7.71,7.51,7.7,202800,6.10657082241532,6.17869567464857,6.01841822524135,6.17068180217821,253061.177040239,0.0,1.0
2004-06-09,7.6,7.73,7.51,7.7,167000,6.0905430774746,6.1947234195893,6.01841822524135,6.17068180217821,208388.6418428,0.0,1.0
2004-06-10,7.62,7.65,7.51,7.65,47400,6.10657082241532,6.1306124398264,6.01841822524135,6.1306124398264,59147.4348703517,0.0,1.0
2004-06-14,7.59,7.65,7.54,7.62,117600,6.08252920500424,6.1306124398264,6.04245984265243,6.10657082241532,146745.53461505,0.0,1.0
2004-06-15,7.5,7.6,7.33,7.57,127600,6.01040435277098,6.0905430774746,5.87416852077484,6.06650146006351,159223.896402044,0.0,1.0
2004-06-16,7.6,7.64,7.41,7.45,110100,6.0905430774746,6.12259856735604,5.93827950053773,5.97033499041918,137386.763274804,0.0,1.0
2004-06-17,7.62,7.64,7.37,7.6,81000,6.10657082241532,6.12259856735604,5.90622401065629,6.0905430774746,101074.730474652,0.0,1.0
2004-06-18,7.57,7.69,7.5,7.62,138000,6.06650146006351,6.16266792970785,6.01040435277098,6.10657082241532,172201.392660518,0.0,1.0
2004-06-21,7.33,7.6,7.22,7.57,81200,5.87416852077484,6.0905430774746,5.78601592360087,6.06650146006351,101324.297710392,0.0,1.0
2004-06-22,7.29,7.53,7.25,7.3,104300,5.8421130308934,6.03444597018207,5.81005754101195,5.85012690336376,130149.313438348,0.0,1.0
2004-06-23,7.22,7.3,7.11,7.29,203700,5.78601592360087,5.85012690336376,5.69786332642689,5.8421130308934,254184.229601068,0.0,1.0
2004-06-24,7.08,7.34,6.99,7.32,295800,5.67382170901581,5.8821823932452,5.60169685678256,5.86615464830448,369109.941659283,0.0,1.0
2004-06-25,6.2,7.27,6.2,7.12,2015100,4.96860093162401,5.82608528595267,4.96860093162401,5.70587719889726,2514514.68369717,0.0,1.0
2004-06-28,6.75,6.88,6.55,6.55,755100,5.40936391749389,5.51354425960858,5.24908646808666,5.24908646808666,942241.098535918,0.0,1.0
2004-06-29,6.59,6.8,6.55,6.75,418400,5.2811419579681,5.44943327984569,5.24908646808666,5.40936391749389,522094.65716783,0.0,1.0
2004-06-30,6.39,6.54,6.35,6.47,341000,5.12086450856088,5.2410725956163,5.08880901867943,5.18497548832377,425512.136936496,0.0,1.0
2004-07-01,6.37,6.48,6.33,6.34,256700,5.10483676362016,5.19298936079413,5.07278127373871,5.08079514620907,320319.547072136,0.0,1.0
2004-07-02,6.7,6.75,6.6,6.7,264100,5.36929455514208,5.40936391749389,5.28915583043847,5.36929455514208,329553.534794512,0.0,1.0
2004-07-06,6.89,6.95,6.65,6.76,302800,5.52155813207894,5.56964136690111,5.32922519279027,5.41737778996425,377844.794910179,0.0,1.0
2004-07-07,6.9,7.0,6.71,6.9,146900,5.52957200454931,5.60971072925292,5.37730842761244,5.52957200454931,183307.134650942,0.0,1.0
2004-07-08,6.25,6.81,6.17,6.8,148200,5.00867029397582,5.45744715231605,4.94455931421293,5.44943327984569,184929.321683251,0.0,1.0
2004-07-09,6.24,6.32,5.94,6.2,209100,5.00065642150546,5.06476740126835,4.76024024739462,4.96860093162401,260922.544966045,0.0,1.0
2004-07-12,6.41,6.49,6.25,6.25,112600,5.1368922535016,5.20100323326449,5.00867029397582,5.00867029397582,140506.353721553,0.0,1.0
2004-07-13,6.31,6.46,6.31,6.42,94900,5.05675352879799,5.17696161585341,5.05675352879799,5.14490612597196,118419.653358573,0.0,1.0
2004-07-14,6.21,6.44,6.2,6.22,112900,4.97661480409438,5.16093387091269,4.96860093162401,4.98462867656474,140880.704575162,0.0,1.0
2004-07-15,6.12,6.31,6.08,6.25,86100,4.90448995186112,5.05675352879799,4.87243446197968,5.00867029397582,107438.694986019,0.0,1.0
2004-07-16,5.75,6.15,5.65,6.09,423200,4.60797667045775,4.92853156927221,4.52783794575414,4.88044833445004,528084.270825588,0.0,1.0
2004-07-19,5.96,5.96,5.7,5.7,93800,4.77626799233534,4.77626799233534,4.56790730810595,4.56790730810595,117047.033562004,0.0,1.0
2004-07-20,6.07,6.15,5.84,6.0,123600,4.86442058950932,4.92853156927221,4.68010152269101,4.80832348221679,154232.551687246,0.0,1.0
2004-07-21,5.72,6.24,5.72,6.17,123100,4.58393505304667,5.00065642150546,4.58393505304667,4.94455931421293,153608.633597896,0.0,1.0
2004-07-22,5.99,6.05,5.8,5.8,191700,4.80030960974643,4.84839284456859,4.64804603280956,4.64804603280956,239210.195456675,0.0,1.0
2004-07-23,5.7,5.89,5.59,5.89,145400,4.56790730810595,4.72017088504281,4.47975471093197,4.72017088504281,181435.380382893,0.0,1.0
2004-07-26,5.31,5.77,5.25,5.63,308000,4.25536628176186,4.62400441539848,4.20728304693969,4.51181020081342,384333.543039416,0.0,1.0
2004-07-27,5.61,5.77,5.38,5.39,311500,4.4957824558727,4.62400441539848,4.31146338905439,4.31947726152475,388700.969664864,0.0,1.0
2004-07-28,5.95,6.07,5.52,5.55,202100,4.76825411986498,4.86442058950932,4.42365760363944,4.44769922105053,252187.691715149,0.0,1.0
2004-07-29,5.9,6.08,5.75,6.0,70500,4.72818475751317,4.87243446197968,4.60797667045775,4.80832348221679,87972.450598308,0.0,1.0
2004-07-30,5.99,6.07,5.68,5.8,132100,4.80030960974643,4.86442058950932,4.55187956316523,4.64804603280956,164839.159206191,0.0,1.0
2004-08-02,6.17,6.17,5.77,5.89,161200,4.94455931421293,4.94455931421293,4.62400441539848,4.72017088504281,201151.192006344,0.0,1.0
2004-08-03,6.11,6.31,5.92,6.18,333800,4.89647607939076,5.05675352879799,4.7442125024539,4.95257318668329,416527.716449861,0.0,1.0
2004-08-04,6.25,6.33,5.92,6.1,192700,5.00867029397582,5.07278127373871,4.7442125024539,4.8884622069204,240458.031635375,0.0,1.0
2004-08-05,6.19,6.3,6.09,6.15,337600,4.96058705915365,5.04873965632763,4.88044833445004,4.92853156927221,421269.493928918,0.0,1.0
2004-08-06,6.09,6.23,6.02,6.09,127500,4.88044833445004,4.9926425490351,4.82435122715751,4.88044833445004,159099.112784174,0.0,1.0
2004-08-09,6.29,6.35,5.96,6.1,289900,5.04072578385727,5.08880901867943,4.77626799233534,4.8884622069204,361747.708204956,0.0,1.0
2004-08-10,6.21,6.28,6.08,6.25,160300,4.97661480409438,5.0327119113869,4.87243446197968,5.00867029397582,200028.139445514,0.0,1.0
2004-08-11,6.32,6.45,6.0,6.17,94500,5.06476740126835,5.16894774338305,4.80832348221679,4.94455931421293,117920.518887094,0.0,1.0
2004-08-12,6.03,6.24,6.0,6.22,72400,4.83236509962787,5.00065642150546,4.80832348221679,4.98462867656474,90343.3393378368,0.0,1.0
2004-08-13,6.29,6.3,6.02,6.03,73100,5.04072578385727,5.04873965632763,4.82435122715751,4.83236509962787,91216.8246629262,0.0,1.0
2004-08-16,6.5,6.5,6.26,6.38,94900,5.20901710573485,5.20901710573485,5.01668416644618,5.11285063609052,118419.653358573,0.0,1.0
2004-08-17,6.54,6.54,6.32,6.53,103000,5.2410725956163,5.2410725956163,5.06476740126835,5.23305872314594,128527.126406038,0.0,1.0
2004-08-18,6.68,6.73,6.33,6.48,155300,5.35326681020136,5.39333617255316,5.07278127373871,5.19298936079413,193788.958552017,0.0,1.0
2004-08-19,6.71,6.84,6.58,6.68,165800,5.37730842761244,5.48148876972714,5.27312808549774,5.35326681020136,206891.238428361,0.0,1.0
2004-08-20,6.93,6.93,6.68,6.71,118800,5.55361362196039,5.55361362196039,5.35326681020136,5.37730842761244,148242.938029489,0.0,1.0
2004-08-23,6.7,6.95,6.65,6.9,160600,5.36929455514208,5.56964136690111,5.32922519279027,5.52957200454931,200402.490299124,0.0,1.0
2004-08-24,6.64,6.84,6.4,6.74,113400,5.32121132031991,5.48148876972714,5.12887838103124,5.40135004502353,141504.622664512,0.0,1.0
2004-08-25,6.8,6.84,6.6,6.6,119000,5.44943327984569,5.48148876972714,5.28915583043847,5.28915583043847,148492.505265229,0.0,1.0
2004-08-26,6.87,6.87,6.69,6.75,187300,5.50553038713822,5.50553038713822,5.36128068267172,5.40936391749389,233719.716270398,0.0,1.0
2004-08-27,6.75,6.86,6.6,6.85,142400,5.40936391749389,5.49751651466786,5.28915583043847,5.4895026421975,177691.871846795,0.0,1.0
2004-08-30,6.59,6.74,6.55,6.7,60400,5.2811419579681,5.40135004502353,5.24908646808666,5.36929455514208,75369.305193444,0.0,1.0
2004-08-31,6.7,6.71,6.41,6.61,58300,5.36929455514208,5.37730842761244,5.1368922535016,5.29716970290883,72748.8492181751,0.0,1.0
2004-09-01,6.5,6.89,6.37,6.68,145800,5.20901710573485,5.52155813207894,5.10483676362016,5.35326681020136,181934.514854373,0.0,1.0
2004-09-02,6.79,6.87,6.35,6.4,65600,5.44141940737533,5.50553038713822,5.08880901867943,5.12887838103124,81858.0533226808,0.0,1.0
2004-09-03,6.59,6.79,6.4,6.75,69000,5.2811419579681,5.44141940737533,5.12887838103124,5.40936391749389,86100.6963302588,0.0,1.0
2004-09-07,6.73,6.75,6.5,6.59,274700,5.39333617255316,5.40936391749389,5.20901710573485,5.2811419579681,342780.598288726,0.0,1.0
2004-09-08,6.87,6.92,6.75,6.75,275400,5.50553038713822,5.54559974949003,5.40936391749389,5.40936391749389,343654.083613816,0.0,1.0
2004-09-09,7.0,7.0,6.72,6.89,268300,5.60971072925292,5.60971072925292,5.3853223000828,5.52155813207894,334794.44674505,0.0,1.0
2004-09-10,7.16,7.2,6.95,7.0,145300,5.7379326887787,5.76998817866015,5.56964136690111,5.60971072925292,181310.596765023,0.0,1.0
2004-09-13,6.95,7.15,6.66,7.1,221500,5.56964136690111,5.72991881630834,5.33723906526063,5.68984945395653,276395.713581918,0.0,1.0
2004-09-14,7.06,7.09,6.86,6.91,194800,5.65779396407509,5.68183558148617,5.49751651466786,5.53758587701967,243078.487610643,0.0,1.0
2004-09-15,7.05,7.09,7.0,7.09,126700,5.64978009160473,5.68183558148617,5.60971072925292,5.68183558148617,158100.843841214,0.0,1.0
2004-09-16,7.18,7.2,7.09,7.1,253500,5.75396043371942,5.76998817866015,5.68183558148617,5.68984945395653,316326.471300299,0.0,1.0
2004-09-17,7.25,7.29,7.15,7.25,266600,5.81005754101195,5.8421130308934,5.72991881630834,5.81005754101195,332673.125241261,0.0,1.0
2004-09-20,7.22,7.25,7.06,7.2,48800,5.78601592360087,5.81005754101195,5.65779396407509,5.76998817866015,60894.4055205308,0.0,1.0
2004-09-21,7.25,7.25,7.16,7.22,46500,5.81005754101195,5.81005754101195,5.7379326887787,5.78601592360087,58024.3823095222,0.0,1.0
2004-09-22,7.07,7.22,7.03,7.2,60700,5.66580783654545,5.78601592360087,5.633752346664,5.76998817866015,75743.6560470537,0.0,1.0
2004-09-23,7.13,7.22,7.05,7.08,30700,5.71389107136762,5.78601592360087,5.64978009160473,5.67382170901581,38308.5706860716,0.0,1.0
2004-09-24,7.19,7.23,7.1,7.1,74200,5.76197430618978,5.79402979607123,5.68984945395653,5.68984945395653,92589.4444594957,0.0,1.0
2004-09-27,6.9,7.13,6.87,7.13,31000,5.52957200454931,5.71389107136762,5.50553038713822,5.71389107136762,38682.9215396814,0.0,1.0
2004-09-28,6.76,7.0,6.75,6.9,70300,5.41737778996425,5.60971072925292,5.40936391749389,5.52957200454931,87722.883362568,0.0,1.0
2004-09-29,6.8,6.9,6.75,6.76,69800,5.44943327984569,5.52957200454931,5.40936391749389,5.41737778996425,87098.9652732183,0.0,1.0
2004-09-30,6.6,6.86,6.55,6.8,109700,5.28915583043847,5.49751651466786,5.24908646808666,5.44943327984569,136887.628803324,0.0,1.0
2004-10-01,6.82,6.9,6.6,6.65,258200,5.46546102478642,5.52957200454931,5.28915583043847,5.32922519279027,322191.301340185,0.0,1.0
2004-10-04,6.78,6.97,6.75,6.8,84100,5.43340553490497,5.58566911184183,5.40936391749389,5.44943327984569,104943.02262862,0.0,1.0
2004-10-05,6.73,6.85,6.63,6.76,56200,5.39333617255316,5.4895026421975,5.31319744784955,5.41737778996425,70128.3932429065,0.0,1.0
2004-10-06,6.79,6.8,6.65,6.65,64600,5.44141940737533,5.44943327984569,5.32922519279027,5.32922519279027,80610.2171439814,0.0,1.0
2004-10-07,6.34,6.81,6.3,6.76,61900,5.08079514620907,5.45744715231605,5.04873965632763,5.41737778996425,77241.059461493,0.0,1.0
2004-10-08,6.16,6.52,6.07,6.24,83700,4.93654544174257,5.22504485067558,4.86442058950932,5.00065642150546,104443.88815714,0.0,1.0
2004-10-11,6.24,6.3,6.13,6.16,59900,5.00065642150546,5.04873965632763,4.91250382433148,4.93654544174257,74745.3871040942,0.0,1.0
2004-10-12,6.5,6.56,6.2,6.24,30300,5.20901710573485,5.25710034055702,4.96860093162401,5.00065642150546,37809.4362145919,0.0,1.0
2004-10-13,6.37,6.5,6.03,6.5,82800,5.10483676362016,5.20901710573485,4.83236509962787,5.20901710573485,103320.83559631,0.0,1.0
2004-10-14,6.3,6.37,6.25,6.32,58900,5.04873965632763,5.10483676362016,5.00867029397582,5.06476740126835,73497.5509253948,0.0,1.0
2004-10-15,6.35,6.35,6.25,6.3,35300,5.08880901867943,5.08880901867943,5.00867029397582,5.04873965632763,44048.6171080889,0.0,1.0
2004-10-18,6.28,6.43,6.2,6.3,76900,5.0327119113869,5.15291999844232,4.96860093162401,5.04873965632763,95958.6021419841,0.0,1.0
2004-10-19,6.31,6.46,6.23,6.34,37700,5.05675352879799,5.17696161585341,4.9926425490351,5.08079514620907,47043.4239369675,0.0,1.0
2004-10-20,6.3,6.4,6.22,6.26,51700,5.04873965632763,5.12887838103124,4.98462867656474,5.01668416644618,64513.1304387591,0.0,1.0
2004-10-21,6.3,6.48,6.26,6.33,44800,5.04873965632763,5.19298936079413,5.01668416644618,5.07278127373871,55903.0608057332,0.0,1.0
2004-10-22,6.13,6.4,6.1,6.26,97200,4.91250382433148,5.12887838103124,4.8884622069204,5.01668416644618,121289.676569582,0.0,1.0
2004-10-25,6.44,6.5,6.13,6.13,53300,5.16093387091269,5.20901710573485,4.91250382433148,4.91250382433148,66509.6683246781,0.0,1.0
2004-10-26,6.58,6.67,6.42,6.45,92300,5.27312808549774,5.345252937731,5.14490612597196,5.16894774338305,115175.279293955,0.0,1.0
2004-10-27,6.7,6.8,6.57,6.63,97900,5.36929455514208,5.44943327984569,5.26511421302738,5.31319744784955,122163.161894671,0.0,1.0
2004-10-28,6.87,6.88,6.591,6.64,71200,5.50553038713822,5.51354425960858,5.28194334521514,5.32121132031991,88845.9359233975,0.0,1.0
2004-10-29,6.93,6.95,6.745,6.83,76400,5.55361362196039,5.56964136690111,5.40535698125871,5.47347489725678,95334.6840526343,0.0,1.0
2004-11-01,6.81,6.93,6.72,6.87,71500,5.45744715231605,5.55361362196039,5.3853223000828,5.50553038713822,89220.2867770073,0.0,1.0
2004-11-02,6.73,6.9,6.67,6.85,71600,5.39333617255316,5.52957200454931,5.345252937731,5.4895026421975,89345.0703948773,0.0,1.0
2004-11-03,6.75,6.82,6.2,6.73,290800,5.40936391749389,5.46546102478642,4.96860093162401,5.39333617255316,362870.760765786,0.0,1.0
2004-11-04,6.69,6.76,6.65,6.7,173500,5.36128068267172,5.41737778996425,5.32922519279027,5.36929455514208,216499.577004346,0.0,1.0
2004-11-05,6.45,6.7,6.35,6.69,39000,5.16894774338305,5.36929455514208,5.08880901867943,5.36128068267172,48665.6109692767,0.0,1.0
2004-11-08,6.42,6.5,6.3,6.4,48300,5.14490612597196,5.20901710573485,5.04873965632763,5.12887838103124,60270.4874311812,0.0,1.0
2004-11-09,6.42,6.57,6.21,6.36,39800,5.14490612597196,5.26511421302738,4.97661480409438,5.0968228911498,49663.8799122362,0.0,1.0
2004-11-10,6.53,6.65,6.32,6.42,39400,5.23305872314594,5.32922519279027,5.06476740126835,5.14490612597196,49164.7454407564,0.0,1.0
2004-11-11,6.59,6.7,6.38,6.49,87600,5.2811419579681,5.36929455514208,5.11285063609052,5.20100323326449,109310.449254068,0.0,1.0
2004-11-12,6.55,6.6,6.46,6.6,70500,5.24908646808666,5.28915583043847,5.17696161585341,5.28915583043847,87972.4505983079,0.0,1.0
2004-11-15,6.66,6.7,6.37,6.54,84000,5.33723906526063,5.36929455514208,5.10483676362016,5.2410725956163,104818.23901075,0.0,1.0
2004-11-16,6.62,6.73,6.53,6.6,74700,5.30518357537919,5.39333617255316,5.23305872314594,5.28915583043847,93213.3625488453,0.0,1.0
2004-11-17,6.83,7.0,6.69,6.69,52200,5.47347489725678,5.60971072925292,5.36128068267172,5.36128068267172,65137.0485281088,0.0,1.0
2004-11-18,6.85,6.92,6.76,6.85,60500,5.4895026421975,5.54559974949003,5.41737778996425,5.4895026421975,75494.0888113138,0.0,1.0
2004-11-19,6.9,7.0,6.75,6.85,100000,5.52957200454931,5.60971072925292,5.40936391749389,5.4895026421975,124783.61786994,0.0,1.0
2004-11-22,7.0,7.0,6.8,6.82,74900,5.60971072925292,5.60971072925292,5.44943327984569,5.46546102478642,93462.9297845852,0.0,1.0
2004-11-23,7.02,7.14,6.87,6.98,112700,5.62573847419364,5.72190494383798,5.50553038713822,5.5936829843122,140631.137339423,0.0,1.0
2004-11-24,7.19,7.19,7.02,7.05,46200,5.76197430618978,5.76197430618978,5.62573847419364,5.64978009160473,57650.0314559124,0.0,1.0
2004-11-26,7.2,7.28,7.2,7.22,8600,5.76998817866015,5.83409915842304,5.76998817866015,5.78601592360087,10731.3911368149,0.0,1.0
2004-11-29,7.2,7.3,7.05,7.1,55500,5.76998817866015,5.85012690336376,5.64978009160473,5.68984945395653,69254.9079178168,0.0,1.0
2004-11-30,7.2,7.3,7.02,7.14,74800,5.76998817866015,5.85012690336376,5.62573847419364,5.72190494383798,93338.1461667152,0.0,1.0
2004-12-01,7.45,7.5,7.2,7.28,161200,5.97033499041918,6.01040435277098,5.76998817866015,5.83409915842304,201151.192006344,0.0,1.0
2004-12-02,7.46,7.51,7.36,7.4,123100,5.97834886288954,6.01841822524135,5.89821013818593,5.93026562806737,153608.633597896,0.0,1.0
2004-12-03,7.45,7.5,7.35,7.48,62000,5.97033499041918,6.01040435277098,5.89019626571556,5.99437660783026,77365.8430793629,0.0,1.0
2004-12-06,7.12,7.48,7.12,7.22,128100,5.70587719889726,5.99437660783026,5.70587719889726,5.78601592360087,159847.814491393,0.0,1.0
2004-12-07,7.06,7.18,7.01,7.1,85700,5.65779396407509,5.75396043371942,5.61772460172328,5.68984945395653,106939.560514539,0.0,1.0
2004-12-08,7.45,7.45,7.0,7.0,67500,5.97033499041918,5.97033499041918,5.60971072925292,5.60971072925292,84228.9420622096,0.0,1.0
2004-12-09,7.38,7.44,7.22,7.4,52700,5.91423788312665,5.96232111794882,5.78601592360087,5.93026562806737,65760.9666174585,0.0,1.0
2004-12-10,7.48,7.5,7.23,7.35,35300,5.99437660783026,6.01040435277098,5.79402979607123,5.89019626571556,44048.6171080889,0.0,1.0
2004-12-13,7.59,7.59,7.32,7.49,69900,6.08252920500424,6.08252920500424,5.86615464830448,6.00239048030062,87223.7488910882,0.0,1.0
2004-12-14,7.81,7.95,7.55,7.55,241800,6.25883439935219,6.37102861393724,6.05047371512279,6.05047371512279,301726.788009515,0.0,1.0
2004-12-15,7.71,7.92,7.7,7.91,166600,6.17869567464857,6.34698699652616,6.17068180217821,6.3389731240558,207889.507371321,0.0,1.0
2004-12-16,7.49,7.75,7.33,7.71,99800,6.00239048030062,6.21075116453002,5.87416852077484,6.17869567464857,124534.0506342,0.0,1.0
2004-12-17,7.33,7.49,7.12,7.47,86600,5.87416852077484,6.00239048030062,5.70587719889726,5.9863627353599,108062.613075368,0.0,1.0
2004-12-20,7.42,7.55,7.3,7.3,83900,5.94629337300809,6.05047371512279,5.85012690336376,5.85012690336376,104693.45539288,0.0,1.0
2004-12-21,7.48,7.59,7.33,7.42,88600,5.99437660783026,6.08252920500424,5.87416852077484,5.94629337300809,110558.285432767,0.0,1.0
2004-12-22,7.59,7.7,7.5,7.5,122500,6.08252920500424,6.17068180217821,6.01040435277098,6.01040435277098,152859.931890677,0.0,1.0
2004-12-23,7.68,7.7,7.63,7.68,37000,6.15465405723749,6.17068180217821,6.11458469488568,6.15465405723749,46169.9386118779,0.0,1.0
2004-12-27,7.69,7.7,7.512,7.68,81800,6.16266792970785,6.17068180217821,6.02002099973542,6.15465405723749,102072.999417611,0.0,1.0
2004-12-28,7.8,7.83,7.65,7.66,107800,6.25082052688182,6.27486214429291,6.1306124398264,6.13862631229677,134516.740063796,0.0,1.0
2004-12-29,7.83,7.88,7.73,7.78,47300,6.27486214429291,6.31493150664471,6.1947234195893,6.2347927819411,59022.6512524817,0.0,1.0
2004-12-30,7.64,7.81,7.54,7.77,39900,6.12259856735604,6.25883439935219,6.04245984265243,6.22677890947074,49788.6635301062,0.0,1.0
2004-12-31,7.68,7.71,7.45,7.64,66100,6.15465405723749,6.17869567464857,5.97033499041918,6.12259856735604,82481.9714120305,0.0,1.0
2005-01-03,7.42,7.9,7.32,7.84,221800,5.94629337300809,6.33095925158544,5.86615464830448,6.28287601676327,276770.064435528,0.0,1.0
2005-01-04,6.95,7.55,6.92,7.5,144200,5.56964136690111,6.05047371512279,5.54559974949003,6.01040435277098,179937.976968454,0.0,1.0
2005-01-05,7.01,7.3,6.9,6.95,101400,5.61772460172328,5.85012690336376,5.52957200454931,5.56964136690111,126530.588520119,0.0,1.0
2005-01-06,7.0,7.1,6.96,7.06,69000,5.60971072925292,5.68984945395653,5.57765523937147,5.65779396407509,86100.6963302587,0.0,1.0
2005-01-07,6.92,7.03,6.87,7.03,79300,5.54559974949003,5.633752346664,5.50553038713822,5.633752346664,98953.4089708626,0.0,1.0
2005-01-10,7.13,7.31,6.92,6.92,50100,5.71389107136762,5.85814077583412,5.54559974949003,5.54559974949003,62516.59255284,0.0,1.0
2005-01-11,6.96,7.22,6.95,7.1,50400,5.57765523937147,5.78601592360087,5.56964136690111,5.68984945395653,62890.9434064499,0.0,1.0
2005-01-12,7.1,7.14,6.89,7.01,50300,5.68984945395653,5.72190494383798,5.52155813207894,5.61772460172328,62766.15978858,0.0,1.0
2005-01-13,7.0,7.1,6.92,7.1,46800,5.60971072925292,5.68984945395653,5.54559974949003,5.68984945395653,58398.733163132,0.0,1.0
2005-01-14,7.12,7.13,6.94,7.05,35200,5.70587719889726,5.71389107136762,5.56162749443075,5.64978009160473,43923.8334902189,0.0,1.0
2005-01-18,7.38,7.4,6.99,7.17,44600,5.91423788312665,5.93026562806737,5.60169685678256,5.74594656124906,55653.4935699933,0.0,1.0
2005-01-19,7.07,7.3,7.03,7.28,295500,5.66580783654545,5.85012690336376,5.633752346664,5.83409915842304,368735.590805673,0.0,1.0
2005-01-20,6.68,7.01,6.67,7.0,163500,5.35326681020136,5.61772460172328,5.345252937731,5.60971072925292,204021.215217352,0.0,1.0
2005-01-21,6.97,7.06,6.7,6.7,132700,5.58566911184183,5.65779396407509,5.36929455514208,5.36929455514208,165587.860913411,0.0,1.0
2005-01-24,6.96,7.1,6.92,6.95,85500,5.57765523937147,5.68984945395653,5.54559974949003,5.56964136690111,106689.993278799,0.0,1.0
2005-01-25,6.98,7.05,6.75,7.04,81900,5.5936829843122,5.64978009160473,5.40936391749389,5.64176621913436,102197.783035481,0.0,1.0
2005-01-26,6.99,7.0,6.85,6.98,66700,5.60169685678256,5.60971072925292,5.4895026421975,5.5936829843122,83230.6731192501,0.0,1.0
2005-01-27,7.0,7.0,6.9,6.94,52000,5.60971072925292,5.60971072925292,5.52957200454931,5.56162749443075,64887.4812923689,0.0,1.0
2005-01-28,6.79,6.96,6.71,6.96,61700,5.44141940737533,5.57765523937147,5.37730842761244,5.57765523937147,76991.4922257532,0.0,1.0
2005-01-31,6.81,7.0,6.72,7.0,151100,5.45744715231605,5.60971072925292,5.3853223000828,5.60971072925292,188548.04660148,0.0,1.0
2005-02-01,7.17,7.17,6.72,6.76,742000,5.74594656124906,5.74594656124906,5.3853223000828,5.41737778996425,925894.444594957,0.0,1.0
2005-02-02,7.36,7.4,7.12,7.12,196000,5.89821013818593,5.93026562806737,5.70587719889726,5.70587719889726,244575.891025083,0.0,1.0
2005-02-03,7.21,7.36,7.18,7.36,94000,5.77800205113051,5.89821013818593,5.75396043371942,5.89821013818593,117296.600797744,0.0,1.0
2005-02-04,7.29,7.33,7.02,7.11,139900,5.8421130308934,5.87416852077484,5.62573847419364,5.69786332642689,174572.281400046,0.0,1.0
2005-02-07,7.28,7.38,7.17,7.36,58700,5.83409915842304,5.91423788312665,5.74594656124906,5.89821013818593,73247.9836896549,0.0,1.0
2005-02-08,7.14,7.23,7.0,7.18,30400,5.72190494383798,5.79402979607123,5.60971072925292,5.75396043371942,37934.2198324618,0.0,1.0
2005-02-09,7.2,7.27,7.03,7.03,86300,5.76998817866015,5.82608528595267,5.633752346664,5.633752346664,107688.262221758,0.0,1.0
2005-02-10,7.14,7.22,7.02,7.14,52300,5.72190494383798,5.78601592360087,5.62573847419364,5.72190494383798,65261.8321459787,0.0,1.0
2005-02-11,7.4,7.4,7.0,7.1,57100,5.93026562806737,5.93026562806737,5.60971072925292,5.68984945395653,71251.4458037359,0.0,1.0
2005-02-14,7.38,7.39,7.25,7.3,69600,5.91423788312665,5.92225175559701,5.81005754101195,5.85012690336376,86849.3980374784,0.0,1.0
2005-02-15,7.49,7.5,7.18,7.3,900700,6.00239048030062,6.01040435277098,5.75396043371942,5.85012690336376,1123926.04615455,0.0,1.0
2005-02-16,7.64,7.68,7.3,7.49,191400,6.12259856735604,6.15465405723749,5.85012690336376,6.00239048030062,238835.844603066,0.0,1.0
2005-02-17,7.55,7.68,7.53,7.63,722900,6.05047371512279,6.15465405723749,6.03444597018207,6.11458469488568,902060.773581798,0.0,1.0
2005-02-18,7.56,7.63,7.47,7.59,204800,6.05848758759315,6.11458469488568,5.9863627353599,6.08252920500424,255556.849397638,0.0,1.0
2005-02-22,7.21,7.5,7.18,7.46,471000,5.77800205113051,6.01040435277098,5.75396043371942,5.97834886288954,587730.840167418,0.0,1.0
2005-02-23,7.16,7.38,7.16,7.31,91800,5.7379326887787,5.91423788312665,5.7379326887787,5.85814077583412,114551.361204605,0.0,1.0
2005-02-24,7.14,7.22,7.0,7.17,72400,5.72190494383798,5.78601592360087,5.60971072925292,5.74594656124906,90343.3393378367,0.0,1.0
2005-02-25,7.49,7.54,7.18,7.19,106600,6.00239048030062,6.04245984265243,5.75396043371942,5.76197430618978,133019.336649356,0.0,1.0
2005-02-28,7.72,7.75,7.4,7.5,208100,6.18670954711893,6.21075116453002,5.93026562806737,6.01040435277098,259674.708787346,0.0,1.0
2005-03-01,7.89,7.97,7.7,7.7,241600,6.32294537911508,6.38705635887797,6.17068180217821,6.17068180217821,301477.220773775,0.0,1.0
2005-03-02,7.86,7.9,7.64,7.75,417100,6.29890376170399,6.33095925158544,6.12259856735604,6.21075116453002,520472.470135521,0.0,1.0
2005-03-03,8.21,8.55,7.9,7.9,1135100,6.57938929816664,6.85186096215892,6.33095925158544,6.33095925158544,1416418.84644169,0.0,1.0
2005-03-04,8.03,8.2,7.88,8.15,251700,6.43513959370013,6.57137542569628,6.31493150664471,6.53130606334447,314080.36617864,0.0,1.0
2005-03-07,8.0,8.1,7.94,7.98,225400,6.41109797628905,6.49123670099266,6.36301474146688,6.39507023134833,281262.274678845,0.0,1.0
2005-03-08,7.89,8.09,7.89,7.95,157000,6.32294537911508,6.4832228285223,6.32294537911508,6.37102861393724,195910.280055806,0.0,1.0
2005-03-09,7.87,8.05,7.87,7.9,110000,6.30691763417435,6.45116733864086,6.30691763417435,6.33095925158544,137261.979656934,0.0,1.0
2005-03-10,7.85,7.99,7.76,7.92,126800,6.29088988923363,6.40308410381869,6.21876503700038,6.34698699652616,158225.627459084,0.0,1.0
2005-03-11,7.6,7.8,7.52,7.8,88000,6.0905430774746,6.25082052688182,6.02643209771171,6.25082052688182,109809.583725547,0.0,1.0
2005-03-14,7.8,7.81,7.58,7.6,85000,6.25082052688182,6.25883439935219,6.07451533253387,6.0905430774746,106066.075189449,0.0,1.0
2005-03-15,7.79,7.85,7.58,7.85,121700,6.24280665441146,6.29088988923363,6.07451533253387,6.29088988923363,151861.662947717,0.0,1.0
2005-03-16,7.69,7.8,7.55,7.72,147200,6.16266792970785,6.25082052688182,6.05047371512279,6.18670954711893,183681.485504552,0.0,1.0
2005-03-17,7.84,7.84,7.6,7.77,51700,6.28287601676327,6.28287601676327,6.0905430774746,6.22677890947074,64513.1304387591,0.0,1.0
2005-03-18,7.7,7.93,7.57,7.93,219000,6.17068180217821,6.35500086899652,6.06650146006351,6.35500086899652,273276.123135169,0.0,1.0
2005-03-21,7.57,7.7,7.47,7.7,107400,6.06650146006351,6.17068180217821,5.9863627353599,6.17068180217821,134017.605592316,0.0,1.0
2005-03-22,7.5,7.75,7.47,7.6,64700,6.01040435277098,6.21075116453002,5.9863627353599,6.0905430774746,80735.0007618514,0.0,1.0
2005-03-23,7.48,7.65,7.46,7.46,113600,5.99437660783026,6.1306124398264,5.97834886288954,5.97834886288954,141754.189900252,0.0,1.0
2005-03-24,7.83,7.89,7.5,7.51,92100,6.27486214429291,6.32294537911508,6.01040435277098,6.01841822524135,114925.712058215,0.0,1.0
2005-03-28,7.8,7.86,7.72,7.85,84600,6.25082052688182,6.29890376170399,6.18670954711893,6.29088988923363,105566.940717969,0.0,1.0
2005-03-29,7.8,7.89,7.7,7.8,141900,6.25082052688182,6.32294537911508,6.17068180217821,6.25082052688182,177067.953757445,0.0,1.0
2005-03-30,7.94,7.94,7.59,7.83,81500,6.36301474146688,6.36301474146688,6.08252920500424,6.27486214429291,101698.648564001,0.0,1.0
2005-03-31,7.75,7.9,7.63,7.9,161200,6.21075116453002,6.33095925158544,6.11458469488568,6.33095925158544,201151.192006344,0.0,1.0
2005-04-01,7.52,7.84,7.43,7.75,167900,6.02643209771171,6.28287601676327,5.95430724547846,6.21075116453002,209511.69440363,0.0,1.0
2005-04-04,7.93,7.95,7.45,7.45,145400,6.35500086899652,6.37102861393724,5.97033499041918,5.97033499041918,181435.380382893,0.0,1.0
2005-04-05,7.95,7.95,7.8,7.83,79200,6.37102861393724,6.37102861393724,6.25082052688182,6.27486214429291,98828.6253529927,0.0,1.0
2005-04-06,7.93,8.0,7.85,7.95,106000,6.35500086899652,6.41109797628905,6.29088988923363,6.37102861393724,132270.634942137,0.0,1.0
2005-04-07,7.97,7.99,7.8,7.91,53500,6.38705635887797,6.40308410381869,6.25082052688182,6.3389731240558,66759.235560418,0.0,1.0
2005-04-08,7.63,7.98,7.62,7.97,80700,6.11458469488568,6.39507023134833,6.10657082241532,6.38705635887797,100700.379621042,0.0,1.0
2005-04-11,7.54,7.68,7.51,7.67,78300,6.04245984265243,6.15465405723749,6.01841822524135,6.14664018476713,97705.5727921632,0.0,1.0
2005-04-12,7.77,7.8,7.32,7.5,135900,6.22677890947074,6.25082052688182,5.86615464830448,6.01040435277098,169580.936685249,0.0,1.0
2005-04-13,7.98,8.05,7.65,7.77,262100,6.39507023134833,6.45116733864086,6.1306124398264,6.22677890947074,327057.862437113,0.0,1.0
2005-04-14,7.71,8.04,7.7,8.0,134000,6.17869567464857,6.44315346617049,6.17068180217821,6.41109797628905,167210.04794572,0.0,1.0
2005-04-15,7.44,7.75,7.28,7.71,94600,5.96232111794882,6.21075116453002,5.83409915842304,6.17869567464857,118045.302504963,0.0,1.0
2005-04-18,7.67,7.9,7.37,7.37,106400,6.14664018476713,6.33095925158544,5.90622401065629,5.90622401065629,132769.769413616,0.0,1.0
2005-04-19,7.5,7.75,7.46,7.74,99200,6.01040435277098,6.21075116453002,5.97834886288954,6.20273729205966,123785.348926981,0.0,1.0
2005-04-20,7.41,7.55,7.23,7.51,131900,5.93827950053773,6.05047371512279,5.79402979607123,6.01841822524135,164589.591970451,0.0,1.0
2005-04-21,7.82,7.89,7.41,7.6,98900,6.26684827182255,6.32294537911508,5.93827950053773,6.0905430774746,123410.998073371,0.0,1.0
2005-04-22,7.36,7.89,7.31,7.76,165600,5.89821013818593,6.32294537911508,5.85814077583412,6.21876503700038,206641.671192621,0.0,1.0
2005-04-25,7.21,7.6,7.03,7.46,134800,5.77800205113051,6.0905430774746,5.633752346664,5.97834886288954,168208.316888679,0.0,1.0
2005-04-26,7.08,7.58,7.05,7.11,109600,5.67382170901581,6.07451533253387,5.64978009160473,5.69786332642689,136762.845185454,0.0,1.0
2005-04-27,7.13,7.42,6.94,7.09,87500,5.71389107136762,5.94629337300809,5.56162749443075,5.68183558148617,109185.665636198,0.0,1.0
2005-04-28,7.17,7.35,7.03,7.13,107300,5.74594656124906,5.89019626571556,5.633752346664,5.71389107136762,133892.821974446,0.0,1.0
2005-04-29,7.14,7.25,7.0,7.19,69300,5.72190494383798,5.81005754101195,5.60971072925292,5.76197430618978,86475.0471838685,0.0,1.0
2005-05-02,7.15,7.23,7.03,7.14,72100,5.72991881630834,5.79402979607123,5.633752346664,5.72190494383798,89968.9884842269,0.0,1.0
2005-05-03,6.64,7.23,6.61,7.16,88600,5.32121132031991,5.79402979607123,5.29716970290883,5.7379326887787,110558.285432767,0.0,1.0
2005-05-04,6.8,6.88,6.62,6.74,128200,5.44943327984569,5.51354425960858,5.30518357537919,5.40135004502353,159972.598109263,0.0,1.0
2005-05-05,6.35,6.76,6.25,6.75,244700,5.08880901867943,5.41737778996425,5.00867029397582,5.40936391749389,305345.512927744,0.0,1.0
2005-05-06,6.26,6.49,6.2,6.4,256200,5.01668416644618,5.20100323326449,4.96860093162401,5.12887838103124,319695.628982787,0.0,1.0
2005-05-09,6.68,6.76,6.25,6.25,387900,5.35326681020136,5.41737778996425,5.00867029397582,5.00867029397582,484035.653717498,0.0,1.0
2005-05-10,6.64,6.68,6.5,6.58,220700,5.32121132031991,5.35326681020136,5.20901710573485,5.27312808549774,275397.444638958,0.0,1.0
2005-05-11,6.58,6.74,6.57,6.69,268400,5.27312808549774,5.40135004502353,5.26511421302738,5.36128068267172,334919.23036292,0.0,1.0
2005-05-12,6.49,6.64,6.45,6.62,167100,5.20100323326449,5.32121132031991,5.16894774338305,5.30518357537919,208513.42546067,0.0,1.0
2005-05-13,6.25,6.57,6.2,6.5,188600,5.00867029397582,5.26511421302738,4.96860093162401,5.20901710573485,235341.903302707,0.0,1.0
2005-05-16,6.46,6.49,6.25,6.25,106400,5.17696161585341,5.20100323326449,5.00867029397582,5.00867029397582,132769.769413616,0.0,1.0
2005-05-17,6.32,6.47,6.17,6.47,138600,5.06476740126835,5.18497548832377,4.94455931421293,5.18497548832377,172950.094367737,0.0,1.0
2005-05-18,6.38,6.6,6.23,6.42,113600,5.11285063609052,5.28915583043847,4.9926425490351,5.14490612597196,141754.189900252,0.0,1.0
2005-05-19,6.49,6.7,6.28,6.28,110900,5.20100323326449,5.36929455514208,5.0327119113869,5.0327119113869,138385.032217764,0.0,1.0
2005-05-20,6.49,6.65,6.33,6.52,59400,5.20100323326449,5.32922519279027,5.07278127373871,5.22504485067558,74121.4690147445,0.0,1.0
2005-05-23,6.48,6.62,6.44,6.46,90000,5.19298936079413,5.30518357537919,5.16093387091269,5.17696161585341,112305.256082946,0.0,1.0
2005-05-24,6.29,6.47,6.22,6.45,115200,5.04072578385727,5.18497548832377,4.98462867656474,5.16894774338305,143750.727786171,0.0,1.0
2005-05-25,6.26,6.45,6.15,6.3,84800,5.01668416644618,5.16894774338305,4.92853156927221,5.04873965632763,105816.507953709,0.0,1.0
2005-05-26,6.31,6.43,6.22,6.28,95500,5.05675352879799,5.15291999844232,4.98462867656474,5.0327119113869,119168.355065793,0.0,1.0
2005-05-27,6.28,6.35,6.25,6.31,51600,5.0327119113869,5.08880901867943,5.00867029397582,5.05675352879799,64388.3468208892,0.0,1.0
2005-05-31,6.29,6.4,6.27,6.27,62300,5.04072578385727,5.12887838103124,5.02469803891654,5.02469803891654,77740.1939329727,0.0,1.0
2005-06-01,6.39,6.42,6.28,6.29,66600,5.12086450856088,5.14490612597196,5.0327119113869,5.04072578385727,83105.8895013802,0.0,1.0
2005-06-02,6.42,6.45,6.32,6.4,126100,5.14490612597196,5.16894774338305,5.06476740126835,5.12887838103124,157352.142133995,0.0,1.0
2005-06-03,6.3,6.46,6.28,6.42,62900,5.04873965632763,5.17696161585341,5.0327119113869,5.14490612597196,78488.8956401924,0.0,1.0
2005-06-06,6.29,6.35,6.2,6.35,94900,5.04072578385727,5.08880901867943,4.96860093162401,5.08880901867943,118419.653358573,0.0,1.0
2005-06-07,6.32,6.4,6.2,6.3,69100,5.06476740126835,5.12887838103124,4.96860093162401,5.04873965632763,86225.4799481287,0.0,1.0
2005-06-08,6.32,6.45,6.26,6.31,80800,5.06476740126835,5.16894774338305,5.01668416644618,5.05675352879799,100825.163238912,0.0,1.0
2005-06-09,6.37,6.44,6.28,6.3,100800,5.10483676362016,5.16093387091269,5.0327119113869,5.04873965632763,125781.8868129,0.0,1.0
2005-06-10,6.33,6.41,6.26,6.4,97200,5.07278127373871,5.1368922535016,5.01668416644618,5.12887838103124,121289.676569582,0.0,1.0
2005-06-13,6.42,6.49,6.28,6.34,155800,5.14490612597196,5.20100323326449,5.0327119113869,5.08079514620907,194412.876641367,0.0,1.0
2005-06-14,6.43,6.49,6.34,6.43,69900,5.15291999844232,5.20100323326449,5.08079514620907,5.15291999844232,87223.7488910883,0.0,1.0
2005-06-15,6.47,6.53,6.3,6.5,76400,5.18497548832377,5.23305872314594,5.04873965632763,5.20901710573485,95334.6840526343,0.0,1.0
2005-06-16,6.71,6.72,6.38,6.48,70900,5.37730842761244,5.3853223000828,5.11285063609052,5.19298936079413,88471.5850697876,0.0,1.0
2005-06-17,6.65,6.7,6.54,6.7,247300,5.32922519279027,5.36929455514208,5.2410725956163,5.36929455514208,308589.886992362,0.0,1.0
2005-06-20,6.56,6.67,6.51,6.64,43700,5.25710034055702,5.345252937731,5.21703097820521,5.32121132031991,54530.4410091639,0.0,1.0
2005-06-21,6.64,6.67,6.55,6.57,87500,5.32121132031991,5.345252937731,5.24908646808666,5.26511421302738,109185.665636198,0.0,1.0
2005-06-22,6.65,6.75,6.55,6.65,116800,5.32922519279027,5.40936391749389,5.24908646808666,5.32922519279027,145747.26567209,0.0,1.0
2005-06-23,6.57,6.64,6.56,6.62,111300,5.26511421302738,5.32121132031991,5.25710034055702,5.30518357537919,138884.166689244,0.0,1.0
2005-06-24,6.6,6.6,6.4,6.56,160800,5.28915583043847,5.28915583043847,5.12887838103124,5.25710034055702,200652.057534864,0.0,1.0
2005-06-27,6.42,6.56,6.38,6.56,93300,5.14490612597196,5.25710034055702,5.11285063609052,5.25710034055702,116423.115472654,0.0,1.0
2005-06-28,6.6,6.6,6.37,6.45,76200,5.28915583043847,5.28915583043847,5.10483676362016,5.16894774338305,95085.1168168944,0.0,1.0
2005-06-29,6.6,6.6,6.45,6.59,80100,5.28915583043847,5.28915583043847,5.16894774338305,5.2811419579681,99951.6779138221,0.0,1.0
2005-06-30,6.58,6.6,6.4,6.6,113900,5.27312808549774,5.28915583043847,5.12887838103124,5.28915583043847,142128.540753862,0.0,1.0
2005-07-01,6.5,6.55,6.41,6.52,35200,5.20901710573485,5.24908646808666,5.1368922535016,5.22504485067558,43923.833490219,0.0,1.0
2005-07-05,6.55,6.6,6.47,6.5,69000,5.24908646808666,5.28915583043847,5.18497548832377,5.20901710573485,86100.6963302588,0.0,1.0
2005-07-06,6.42,6.57,6.4,6.54,69900,5.14490612597196,5.26511421302738,5.12887838103124,5.2410725956163,87223.7488910883,0.0,1.0
2005-07-07,6.47,6.53,6.22,6.35,89700,5.18497548832377,5.23305872314594,4.98462867656474,5.08880901867943,111930.905229336,0.0,1.0
2005-07-08,6.8,6.9,6.4,6.47,65600,5.44943327984569,5.52957200454931,5.12887838103124,5.18497548832377,81858.0533226808,0.0,1.0
2005-07-11,7.06,7.15,6.8,6.8,169000,5.65779396407509,5.72991881630834,5.44943327984569,5.44943327984569,210884.314200199,0.0,1.0
2005-07-12,7.25,7.44,6.92,7.04,99800,5.81005754101195,5.96232111794882,5.54559974949003,5.64176621913436,124534.0506342,0.0,1.0
2005-07-13,7.3,7.43,7.2,7.25,91400,5.85012690336376,5.95430724547846,5.76998817866015,5.81005754101195,114052.226733125,0.0,1.0
2005-07-14,7.26,7.47,7.25,7.36,87600,5.81807141348231,5.9863627353599,5.81005754101195,5.89821013818593,109310.449254068,0.0,1.0
2005-07-15,7.29,7.39,7.1,7.25,112800,5.8421130308934,5.92225175559701,5.68984945395653,5.81005754101195,140755.920957293,0.0,1.0
2005-07-18,7.06,7.32,6.97,7.27,113700,5.65779396407509,5.86615464830448,5.58566911184183,5.82608528595267,141878.973518122,0.0,1.0
2005-07-19,7.29,7.39,7.01,7.11,75300,5.8421130308934,5.92225175559701,5.61772460172328,5.69786332642689,93962.0642560649,0.0,1.0
2005-07-20,7.38,7.46,7.09,7.25,67800,5.91423788312665,5.97834886288954,5.68183558148617,5.81005754101195,84603.2929158195,0.0,1.0
2005-07-21,7.22,7.45,7.15,7.39,46100,5.78601592360087,5.97033499041918,5.72991881630834,5.92225175559701,57525.2478380424,0.0,1.0
2005-07-22,7.52,7.52,7.25,7.25,59500,6.02643209771171,6.02643209771171,5.81005754101195,5.81005754101195,74246.2526326144,0.0,1.0
2005-07-25,7.29,7.63,7.29,7.55,60400,5.8421130308934,6.11458469488568,5.8421130308934,6.05047371512279,75369.3051934439,0.0,1.0
2005-07-26,7.43,7.6,7.2,7.3,98200,5.95430724547846,6.0905430774746,5.76998817866015,5.85012690336376,122537.512748281,0.0,1.0
2005-07-27,7.6,7.6,7.4,7.43,60900,6.0905430774746,6.0905430774746,5.93026562806737,5.95430724547846,75993.2232827936,0.0,1.0
2005-07-28,7.68,7.68,7.48,7.63,119800,6.15465405723749,6.15465405723749,5.99437660783026,6.11458469488568,149490.774208188,0.0,1.0
2005-07-29,7.75,7.88,7.6,7.67,159100,6.21075116453002,6.31493150664471,6.0905430774746,6.14664018476713,198530.736031075,0.0,1.0
2005-08-01,7.95,7.95,7.65,7.77,167300,6.37102861393724,6.37102861393724,6.1306124398264,6.22677890947074,208762.99269641,0.0,1.0
2005-08-02,7.81,7.91,7.67,7.9,137800,6.25883439935219,6.3389731240558,6.14664018476713,6.33095925158544,171951.825424778,0.0,1.0
2005-08-03,8.0,8.0,7.74,7.81,156300,6.41109797628905,6.41109797628905,6.20273729205966,6.25883439935219,195036.794730717,0.0,1.0
2005-08-04,8.08,8.24,7.81,7.9,244400,6.47520895605194,6.60343091557772,6.25883439935219,6.33095925158544,304971.162074134,0.0,1.0
2005-08-05,8.03,8.13,7.83,8.0,190900,6.43513959370013,6.51527831840375,6.27486214429291,6.41109797628905,238211.926513716,0.0,1.0
2005-08-08,8.16,8.25,7.95,8.07,132800,6.53931993581483,6.61144478804808,6.37102861393724,6.46719508358158,165712.644531281,0.0,1.0
2005-08-09,8.11,8.28,8.04,8.15,119400,6.49925057346302,6.63548640545917,6.44315346617049,6.53130606334447,148991.639736709,0.0,1.0
2005-08-10,7.94,8.24,7.75,8.16,110300,6.36301474146688,6.60343091557772,6.21075116453002,6.53931993581483,137636.330510544,0.0,1.0
2005-08-11,8.05,8.08,7.91,7.94,47900,6.45116733864086,6.47520895605194,6.3389731240558,6.36301474146688,59771.3529597013,0.0,1.0
2005-08-12,8.04,8.1,7.79,7.95,69000,6.44315346617049,6.49123670099266,6.24280665441146,6.37102861393724,86100.6963302588,0.0,1.0
2005-08-15,8.16,8.2,7.82,8.05,101300,6.53931993581483,6.57137542569628,6.26684827182255,6.45116733864086,126405.804902249,0.0,1.0
2005-08-16,8.03,8.11,7.95,8.11,86800,6.43513959370013,6.49925057346302,6.37102861393724,6.49925057346302,108312.180311108,0.0,1.0
2005-08-17,8.02,8.14,7.78,7.97,128600,6.42712572122977,6.52329219087411,6.2347927819411,6.38705635887797,160471.732580743,0.0,1.0
2005-08-18,7.84,8.02,7.6,8.02,79000,6.28287601676327,6.42712572122977,6.0905430774746,6.42712572122977,98579.0581172528,0.0,1.0
2005-08-19,7.58,7.85,7.48,7.85,92000,6.07451533253387,6.29088988923363,5.99437660783026,6.29088988923363,114800.928440345,0.0,1.0
2005-08-22,7.81,7.99,7.63,7.63,82600,6.25883439935219,6.40308410381869,6.11458469488568,6.11458469488568,103071.268360571,0.0,1.0
2005-08-23,7.68,7.93,7.65,7.81,52800,6.15465405723749,6.35500086899652,6.1306124398264,6.25883439935219,65885.7502353284,0.0,1.0
2005-08-24,7.71,8.0,7.66,7.66,75000,6.17869567464857,6.41109797628905,6.13862631229677,6.13862631229677,93587.7134024552,0.0,1.0
2005-08-25,8.03,8.19,7.94,8.0,165800,6.43513959370013,6.56336155322591,6.36301474146688,6.41109797628905,206891.238428361,0.0,1.0
2005-08-26,7.83,8.04,7.74,8.03,61200,6.27486214429291,6.44315346617049,6.20273729205966,6.43513959370013,76367.5741364034,0.0,1.0
2005-08-29,7.81,7.88,7.64,7.82,56400,6.25883439935219,6.31493150664471,6.12259856735604,6.26684827182255,70377.9604786462,0.0,1.0
2005-08-30,7.8,7.83,7.68,7.82,79000,6.25082052688182,6.27486214429291,6.15465405723749,6.26684827182255,98579.0581172528,0.0,1.0
2005-08-31,8.23,8.24,7.69,7.77,247900,6.59541704310736,6.60343091557772,6.16266792970785,6.22677890947074,309338.588699582,0.0,1.0
2005-09-01,8.4,8.5,8.11,8.24,228400,6.7316528751035,6.81179159980712,6.49925057346302,6.60343091557772,285005.783214944,0.0,1.0
2005-09-02,8.07,8.48,7.98,8.45,95200,6.46719508358158,6.79576385486639,6.39507023134833,6.77172223745531,118794.004212183,0.0,1.0
2005-09-06,8.26,8.37,8.03,8.12,132900,6.61945866051844,6.70761125769242,6.43513959370013,6.50726444593339,165837.428149151,0.0,1.0
2005-09-07,8.26,8.28,8.13,8.24,53300,6.61945866051844,6.63548640545917,6.51527831840375,6.60343091557772,66509.6683246782,0.0,1.0
2005-09-08,8.04,8.18,7.93,8.17,62900,6.44315346617049,6.55534768075555,6.35500086899652,6.54733380828519,78488.8956401925,0.0,1.0
2005-09-09,8.08,8.12,8.04,8.05,15200,6.47520895605194,6.50726444593339,6.44315346617049,6.45116733864086,18967.1099162309,0.0,1.0
2005-09-12,8.1,8.25,7.93,8.0,77200,6.49123670099266,6.61144478804808,6.35500086899652,6.41109797628905,96332.9529955939,0.0,1.0
2005-09-13,8.22,8.26,7.97,8.04,78700,6.587403170637,6.61945866051844,6.38705635887797,6.44315346617049,98204.707263643,0.0,1.0
2005-09-14,7.91,8.19,7.91,8.12,51300,6.3389731240558,6.56336155322591,6.3389731240558,6.50726444593339,64013.9959672793,0.0,1.0
2005-09-15,8.08,8.08,7.91,7.95,67100,6.47520895605194,6.47520895605194,6.3389731240558,6.37102861393724,83729.8075907299,0.0,1.0
2005-09-16,8.15,8.19,7.99,8.15,215000,6.53130606334447,6.56336155322591,6.40308410381869,6.53130606334447,268284.778420372,0.0,1.0
2005-09-19,8.17,8.22,8.05,8.13,54900,6.54733380828519,6.587403170637,6.45116733864086,6.51527831840375,68506.2062105972,0.0,1.0
2005-09-20,8.3,8.3,8.05,8.2,206200,6.65151415039989,6.65151415039989,6.45116733864086,6.57137542569628,257303.820047817,0.0,1.0
2005-09-21,8.15,8.3,8.05,8.3,135300,6.53130606334447,6.65151415039989,6.45116733864086,6.65151415039989,168832.234978029,0.0,1.0
2005-09-22,8.31,8.5,8.03,8.1,206300,6.65952802287025,6.81179159980712,6.43513959370013,6.49123670099266,257428.603665687,0.0,1.0
2005-09-23,8.65,8.67,8.28,8.31,186500,6.93199968686254,6.94802743180326,6.63548640545917,6.65952802287025,232721.447327438,0.0,1.0
2005-09-26,8.55,8.69,8.4535,8.67,144400,6.85186096215892,6.96405517674398,6.77452709281994,6.94802743180326,180187.544204194,0.0,1.0
2005-09-27,8.68,8.74,8.38,8.55,134400,6.95604130427362,7.00412453909579,6.71562513016278,6.85186096215892,167709.1824172,0.0,1.0
2005-09-28,8.5,8.65,8.46,8.65,160200,6.81179159980712,6.93199968686254,6.77973610992567,6.93199968686254,199903.355827644,0.0,1.0
2005-09-29,8.65,8.7,8.4,8.49,100800,6.93199968686254,6.97206904921434,6.7316528751035,6.80377772733675,125781.8868129,0.0,1.0
2005-09-30,8.81,8.81,8.51,8.66,83600,7.06022164638832,7.06022164638832,6.81980547227748,6.9400135593329,104319.10453927,0.0,1.0
2005-10-03,9.39,9.43,8.83,8.83,355900,7.52502624966927,7.55708173955072,7.07624939132904,7.07624939132904,444104.895999118,0.0,1.0
2005-10-04,9.57,9.59,9.34,9.5,359000,7.66927595413578,7.6853036990765,7.48495688731747,7.61317884684325,447973.188153085,0.0,1.0
2005-10-05,9.16,9.49,8.93,9.47,223500,7.34070718285096,7.60516497437289,7.15638811603265,7.58913722943216,278891.385939317,0.0,1.0
2005-10-06,9.1,9.28,8.94,9.12,232900,7.29262394802879,7.4368736524953,7.16440198850301,7.30865169296952,290621.046019091,0.0,1.0
2005-10-07,9.03,9.29,8.97,9.12,147500,7.23652684073627,7.44488752496566,7.1884436059141,7.30865169296952,184055.836358162,0.0,1.0
2005-10-10,8.98,9.08,8.8,9.08,79600,7.19645747838446,7.27659620308807,7.05220777391796,7.27659620308807,99327.7598244724,0.0,1.0
2005-10-11,8.61,9.02,8.6,9.0,101200,6.89994419698109,7.2285129682659,6.89193032451073,7.21248522332518,126281.02128438,0.0,1.0
2005-10-12,8.53,8.65,8.3,8.61,121500,6.8358332172182,6.93199968686254,6.65151415039989,6.89994419698109,151612.095711977,0.0,1.0
2005-10-13,8.66,8.7,8.3,8.45,61300,6.9400135593329,6.97206904921434,6.65151415039989,6.77172223745531,76492.3577542733,0.0,1.0
2005-10-14,8.82,8.83,8.46,8.76,79100,7.06823551885868,7.07624939132904,6.77973610992567,7.02015228403651,98703.8417351227,0.0,1.0
2005-10-17,8.54,8.81,8.35,8.8,95900,6.84384708968856,7.06022164638832,6.6915835127517,7.05220777391796,119667.489537273,0.0,1.0
2005-10-18,8.27,8.5999,8.1,8.49,147600,6.62747253298881,6.89185018578603,6.49123670099266,6.80377772733675,184180.619976032,0.0,1.0
2005-10-19,8.78,8.9,8.07,8.22,156900,7.03618002897723,7.13234649862157,6.46719508358158,6.587403170637,195785.496437936,0.0,1.0
2005-10-20,8.4,8.81,8.3,8.73,82600,6.7316528751035,7.06022164638832,6.65151415039989,6.99611066662543,103071.268360571,0.0,1.0
2005-10-21,8.49,8.56,8.36,8.41,198800,6.80377772733675,6.85987483462928,6.69959738522206,6.73966674757386,248069.832325441,0.0,1.0
2005-10-24,8.76,8.99,8.51,8.51,79400,7.02015228403651,7.20447135085482,6.81980547227748,6.81980547227748,99078.1925887325,0.0,1.0
2005-10-25,8.47,9.0,8.1,8.77,221800,6.78774998239603,7.21248522332518,6.49123670099266,7.02816615650687,276770.064435528,0.0,1.0
2005-10-26,8.68,8.72,8.37,8.42,88900,6.95604130427362,6.98809679415506,6.70761125769242,6.74768062004423,110932.636286377,0.0,1.0
2005-10-27,8.59,8.7,8.3,8.65,79900,6.88391645204037,6.97206904921434,6.65151415039989,6.93199968686254,99702.1106780822,0.0,1.0
2005-10-28,8.67,8.75,8.59,8.64,60900,6.94802743180326,7.01213841156615,6.88391645204037,6.92398581439218,75993.2232827936,0.0,1.0
2005-10-31,8.5,8.79,8.41,8.69,129500,6.81179159980712,7.04419390144759,6.73966674757386,6.96405517674398,161594.785141573,0.0,1.0
2005-11-01,8.5,8.54,8.4,8.5,49400,6.81179159980712,6.84384708968856,6.7316528751035,6.81179159980712,61643.1072277504,0.0,1.0
2005-11-02,8.55,8.57,8.37,8.5,99800,6.85186096215892,6.86788870709965,6.70761125769242,6.81179159980712,124534.0506342,0.0,1.0
2005-11-03,9.08,9.11,8.5501,8.65,255900,7.27659620308807,7.30063782049916,6.85194110088363,6.93199968686254,319321.278129177,0.0,1.0
2005-11-04,9.11,9.13,9.0,9.0,100100,7.30063782049916,7.31666556543988,7.21248522332518,7.21248522332518,124908.40148781,0.0,1.0
2005-11-07,9.31,9.36,9.14,9.17,186500,7.46091526990638,7.50098463225819,7.32467943791024,7.34872105532132,232721.447327439,0.0,1.0
2005-11-08,9.3,9.35,9.12,9.3,120900,7.45290139743602,7.49297075978783,7.30865169296952,7.45290139743602,150863.394004758,0.0,1.0
2005-11-09,9.45,9.48,9.2,9.3,158300,7.57310948449144,7.59715110190252,7.37276267273241,7.45290139743602,197532.467088115,0.0,1.0
2005-11-10,9.55,9.6599,9.31,9.45,325200,7.65324820919505,7.74132066764432,7.46091526990638,7.57310948449144,405796.325313046,0.0,1.0
2005-11-11,9.6,9.78,9.43,9.56,211900,7.69331757154686,7.83756727601336,7.55708173955072,7.66126208166542,264416.486266403,0.0,1.0
2005-11-14,9.65,9.75,9.57,9.67,106100,7.73338693389867,7.81352565860228,7.66927595413578,7.74941467883939,132395.418560007,0.0,1.0
2005-11-15,9.5,9.67,9.41,9.66,155700,7.61317884684325,7.74941467883939,7.54105399461,7.74140080636903,194288.093023497,0.0,1.0
2005-11-16,9.2,9.47,9.04,9.45,131600,7.37276267273241,7.58913722943216,7.24454071320663,7.57310948449144,164215.241116841,0.0,1.0
2005-11-17,9.32,9.5,9.21,9.22,154600,7.46892914237674,7.61317884684325,7.38077654520277,7.38879041767313,192915.473226928,0.0,1.0
2005-11-18,9.58,9.67,9.33,9.42,211800,7.67728982660614,7.74941467883939,7.47694301484711,7.54906786708036,264291.702648533,0.0,1.0
2005-11-21,9.65,9.79,9.58,9.58,143300,7.73338693389867,7.84558114848373,7.67728982660614,7.67728982660614,178814.924407624,0.0,1.0
2005-11-22,9.78,9.82,9.64,9.66,157100,7.83756727601336,7.86962276589481,7.72537306142831,7.74140080636903,196035.063673676,0.0,1.0
2005-11-23,9.72,9.9501,9.61,9.77,90200,7.7894840411912,7.97388324673421,7.70133144401722,7.829553403543,112554.823318686,0.0,1.0
2005-11-25,9.8,9.82,9.64,9.68,30300,7.85359502095409,7.86962276589481,7.72537306142831,7.75742855130975,37809.4362145919,0.0,1.0
2005-11-28,9.42,9.8,9.33,9.73,146200,7.56910254825626,7.87443789521352,7.49678628187165,7.81819191024771,181950.765129649,0.025,1.0
2005-11-29,9.37,9.54,9.3,9.47,132600,7.52892684470925,7.66552423676908,7.47268085974344,7.60927825180327,165025.112559449,0.0,1.0
2005-11-30,9.39,9.54,9.35,9.41,132200,7.54499712612806,7.66552423676908,7.51285656329045,7.56106740754686,164527.29924856,0.0,1.0
2005-12-01,9.4,9.55,9.4,9.45,170700,7.55303226683746,7.67355937747848,7.55303226683746,7.59320797038446,212441.830421553,0.0,1.0
2005-12-02,9.5,9.55,9.27,9.35,184800,7.63338367393147,7.67355937747848,7.44857543761524,7.51285656329045,229989.749630363,0.0,1.0
2005-12-05,9.3,9.5,9.13,9.5,107800,7.47268085974344,7.63338367393147,7.33608346768361,7.63338367393147,134160.687284378,0.0,1.0
2005-12-06,9.47,9.6,9.35,9.35,195700,7.60927825180327,7.71373508102549,7.51285656329045,7.51285656329045,243555.162352067,0.0,1.0
2005-12-07,9.39,9.5,9.28,9.5,76400,7.54499712612806,7.63338367393147,7.45661057832464,7.63338367393147,95082.3423796522,0.0,1.0
2005-12-08,9.5,9.59,9.43,9.43,151500,7.63338367393147,7.70569994031609,7.57713768896566,7.57713768896566,188546.791498918,0.0,1.0
2005-12-09,9.5,9.6,9.36,9.5,90000,7.63338367393147,7.71373508102549,7.52089170399985,7.63338367393147,112007.994949852,0.0,1.0
2005-12-12,9.3,9.52,9.28,9.49,130700,7.47268085974344,7.64945395535027,7.45661057832464,7.62534853322207,162660.49933273,0.0,1.0
2005-12-13,9.31,9.52,9.21,9.25,260100,7.48071600045284,7.64945395535027,7.40036459335883,7.43250515619643,323703.105405073,0.0,1.0
2005-12-14,9.45,9.62,9.4,9.4,84900,7.59320797038446,7.72980536244429,7.55303226683746,7.55303226683746,105660.875236027,0.0,1.0
2005-12-15,9.3,9.47,9.25,9.45,201500,7.47268085974344,7.60927825180327,7.43250515619643,7.59320797038446,250773.455359947,0.0,1.0
2005-12-16,9.31,9.4,9.21,9.3,298200,7.48071600045284,7.55303226683746,7.40036459335883,7.47268085974344,371119.823267177,0.0,1.0
2005-12-19,9.53,9.65,9.17,9.33,346000,7.65748909605968,7.7539107845725,7.36822403052122,7.49678628187165,430608.51391832,0.0,1.0
2005-12-20,9.35,9.53,9.35,9.53,83200,7.51285656329045,7.65748909605968,7.51285656329045,7.65748909605968,103545.168664752,0.0,1.0
2005-12-21,9.39,9.51,9.31,9.35,73400,7.54499712612806,7.64141881464087,7.48071600045284,7.51285656329045,91348.7425479904,0.0,1.0
2005-12-22,9.5,9.73,9.42,9.42,99100,7.63338367393147,7.81819191024771,7.56910254825626,7.56910254825626,123333.247772559,0.0,1.0
2005-12-23,9.5,9.51,9.4,9.49,14800,7.63338367393147,7.64141881464087,7.55303226683746,7.62534853322207,18419.0925028646,0.0,1.0
2005-12-27,9.39,9.54,9.36,9.5,75700,7.54499712612806,7.66552423676908,7.52089170399985,7.63338367393147,94211.1690855978,0.0,1.0
2005-12-28,9.48,9.5,9.29,9.45,93400,7.61731339251267,7.63338367393147,7.46464571903404,7.59320797038446,116239.408092402,0.0,1.0
2005-12-29,9.35,9.51,9.18,9.48,178000,7.51285656329045,7.64141881464087,7.37625917123062,7.61731339251267,221526.923345263,0.0,1.0
2005-12-30,9.2,9.32,9.05,9.27,111000,7.39232945264942,7.48875114116224,7.2718023420084,7.44857543761524,138143.193771484,0.0,1.0
2006-01-03,9.39,9.41,8.88,9.24,169900,7.54499712612806,7.56106740754686,7.13520494994858,7.42447001548703,211446.203799776,0.0,1.0
2006-01-04,9.46,9.55,9.38,9.39,171600,7.60124311109387,7.67355937747848,7.53696198541865,7.54499712612806,213561.910371051,0.0,1.0
2006-01-05,9.45,9.6,9.44,9.5,384800,7.59320797038446,7.71373508102549,7.58517282967506,7.63338367393147,478896.405074479,0.0,1.0
2006-01-06,9.44,9.55,9.4,9.49,91100,7.58517282967506,7.67355937747848,7.55303226683746,7.62534853322207,113376.981554795,0.0,1.0
2006-01-09,9.6,9.6,9.45,9.45,417500,7.71373508102549,7.71373508102549,7.59320797038446,7.59320797038446,519592.643239592,0.0,1.0
2006-01-10,10.15,10.35,9.4601,9.6,493100,8.15566782004257,8.3163706342306,7.60132346250096,7.71373508102549,613679.358997468,0.0,1.0
2006-01-11,9.98,10.48,9.65,10.16,243300,8.01907042798275,8.42082746345282,7.7539107845725,8.16370296075197,302794.946347767,0.0,1.0
2006-01-12,10.05,10.18,9.85,9.95,104400,8.07531641294856,8.17977324217078,7.91461359876053,7.99496500585454,129929.274141828,0.0,1.0
2006-01-13,10.14,10.22,10.04,10.04,92200,8.14763267933317,8.21191380500838,8.06728127223916,8.06728127223916,114745.968159737,0.0,1.0
2006-01-17,10.17,10.2199,9.581,10.06,161800,8.17173810146138,8.21183345360129,7.69846831367762,8.08335155365796,201365.48425429,0.0,1.0
2006-01-18,10.17,10.2,9.92,10.07,127400,8.17173810146138,8.19584352358958,7.97085958372634,8.09138669436736,158553.539517902,0.0,1.0
2006-01-19,10.39,10.4,10.06,10.14,173600,8.34851119706821,8.35654633777761,8.08335155365796,8.14763267933317,216050.976925493,0.0,1.0
2006-01-20,10.18,10.4,9.91,10.4,102500,8.17977324217078,8.35654633777761,7.96282444301694,8.35654633777761,127564.660915109,0.0,1.0
2006-01-23,10.4,10.65,10.21,10.21,77600,8.35654633777761,8.55742485551265,8.20387866429898,8.20387866429898,96575.782312317,0.0,1.0
2006-01-24,10.53,10.57,10.13,10.4,110500,8.46100316699983,8.49314372983744,8.13959753862377,8.35654633777761,137520.927132874,0.0,1.0
2006-01-25,10.59,10.59,10.34,10.48,109800,8.50921401125624,8.50921401125624,8.3083354935212,8.42082746345282,136649.75383882,0.0,1.0
2006-01-26,10.99,10.99,10.56,10.56,141700,8.8306196396323,8.8306196396323,8.48510858912804,8.48510858912804,176350.365382156,0.0,1.0
2006-01-27,10.82,11.0,10.76,10.9,93600,8.69402224757248,8.8386547803417,8.64581140331607,8.75830337324769,116488.314747846,0.0,1.0
2006-01-30,10.52,10.83,10.51,10.74,85800,8.45296802629043,8.70205738828188,8.44493288558103,8.62974112189726,106780.955185526,0.0,1.0
2006-01-31,10.51,10.68,10.2,10.49,264400,8.44493288558103,8.58153027764085,8.19584352358958,8.42886260416222,329054.598497121,0.0,1.0
2006-02-01,10.49,10.68,10.38,10.4,334400,8.42886260416222,8.58153027764085,8.34047605635881,8.35654633777761,416171.927902562,0.0,1.0
2006-02-02,10.49,10.56,10.28,10.49,182400,8.42886260416222,8.48510858912804,8.26012464926479,8.42886260416222,227002.869765034,0.0,1.0
2006-02-03,10.59,10.7,10.46,10.51,330300,8.50921401125624,8.59760055905966,8.40475718203402,8.44493288558103,411069.341465957,0.0,1.0
2006-02-06,10.55,10.64,10.44,10.6,213200,8.47707344841863,8.54938971480325,8.38868690061522,8.51724915196564,265334.494703428,0.0,1.0
2006-02-07,10.56,10.7999,10.23,10.55,284600,8.48510858912804,8.67787161474658,8.21994894571779,8.47707344841863,354194.170696977,0.0,1.0
2006-02-08,10.54,10.6,10.27,10.57,109400,8.46903830770923,8.51724915196564,8.25208950855539,8.49314372983744,136151.940527931,0.0,1.0
2006-02-09,10.55,10.66,10.42,10.5,175200,8.47707344841863,8.56545999622205,8.37261661919641,8.43689774487163,218042.230169046,0.0,1.0
2006-02-10,10.44,10.55,10.25,10.52,105600,8.38868690061522,8.47707344841863,8.23601922713659,8.45296802629043,131422.714074493,0.0,1.0
2006-02-13,10.41,10.5,10.25,10.39,80200,8.36458147848701,8.43689774487163,8.23601922713659,8.34851119706821,99811.5688330905,0.0,1.0
2006-02-14,10.5,10.5,10.1,10.42,131000,8.43689774487163,8.43689774487163,8.11549211649556,8.37261661919641,163033.859315896,0.0,1.0
2006-02-15,10.5,10.5,10.36,10.48,255000,8.43689774487163,8.43689774487163,8.32440577494,8.42082746345282,317355.985691248,0.0,1.0
2006-02-16,10.45,10.5,10.34,10.5,218300,8.39672204132462,8.43689774487163,8.3083354935212,8.43689774487163,271681.614417252,0.0,1.0
2006-02-17,10.36,10.5,10.35,10.47,151800,8.32440577494,8.43689774487163,8.3163706342306,8.41279232274342,188920.151482084,0.0,1.0
2006-02-21,10.24,10.5,10.15,10.34,223800,8.22798408642719,8.43689774487163,8.15566782004257,8.3083354935212,278526.547441966,0.0,1.0
2006-02-22,10.24,10.37,10.13,10.23,170200,8.22798408642719,8.33244091564941,8.13959753862377,8.21994894571779,211819.563782943,0.0,1.0
2006-02-23,10.22,10.4,10.01,10.17,330900,8.21191380500838,8.35654633777761,8.04317585011095,8.17173810146138,411816.06143229,0.0,1.0
2006-02-24,10.5,10.6,9.96,10.2,271100,8.43689774487163,8.51724915196564,8.00300014656394,8.19584352358958,337392.971454499,0.0,1.0
2006-02-27,11.18,11.48,10.6,10.6,377000,8.98328731311093,9.22434153439298,8.51724915196564,8.51724915196564,469189.045512158,0.0,1.0
2006-02-28,10.99,11.25,10.63,11.18,247900,8.8306196396323,9.03953329807674,8.54135457409385,8.98328731311093,308519.799422982,0.0,1.0
2006-03-01,11.3,11.35,10.94,10.99,334900,9.07970900162375,9.11988470517076,8.79044393608529,8.8306196396323,416794.194541172,0.0,1.0
2006-03-02,11.4,11.5,11.181,11.3,295700,9.16006040871777,9.24041181581178,8.98409082718187,9.07970900162375,368008.490074125,0.0,1.0
2006-03-03,11.91,12.05,11.34,11.4,250700,9.56985258489724,9.68234455482887,9.11184956446136,9.16006040871777,312004.492599199,0.0,1.0
2006-03-06,11.42,12.0,11.38,11.99,244900,9.17613069013657,9.64216885128186,9.14399012729896,9.63413371057246,304786.19959132,0.0,1.0
2006-03-07,11.06,11.38,11.01,11.37,266400,8.88686562459811,9.14399012729896,8.84668992105111,9.13595498658956,331543.665051562,0.0,1.0
2006-03-08,11.55,11.65,10.89,10.9,171300,9.3087105118417,9.38930540804812,8.77678419687931,8.78484368649995,212544.476217529,0.035,1.0
2006-03-09,11.98,12.07,11.55,11.56,255700,9.65526856552931,9.72780397211509,9.3087105118417,9.31677000146234,317265.747628851,0.0,1.0
2006-03-10,12.05,12.23,11.74,11.98,269100,9.7116849928738,9.85675580604536,9.4618408146339,9.65526856552931,333892.110625435,0.0,1.0
2006-03-13,12.1,12.33,12.0,12.3,362700,9.75198244097701,9.93735070225178,9.67138754477059,9.91317223338986,450028.496929935,0.0,1.0
2006-03-14,12.23,12.48,12.15,12.23,395800,9.85675580604536,10.0582430465614,9.79227988908022,9.85675580604536,491098.095078214,0.0,1.0
2006-03-15,12.68,12.69,12.1001,12.28,326200,10.2194328389743,10.2274923285949,9.75206303587322,9.89705325414857,404740.26936461,0.0,1.0
2006-03-16,13.0,13.08,12.72,12.72,270200,10.4773365068348,10.5418124237999,10.2516707974568,10.2516707974568,335256.961319185,0.0,1.0
2006-03-17,12.75,13.15,12.61,13.0,582500,10.2758492663188,10.5982288511444,10.1630164116298,10.4773365068348,722750.481008232,0.0,1.0
2006-03-20,12.59,12.74,12.42,12.61,158300,10.1468974323885,10.2677897766981,10.0098861088376,10.1630164116298,196414.422564126,0.0,1.0
2006-03-21,12.32,12.7,12.25,12.56,237400,9.92929121263114,10.2355518182155,9.87287478528665,10.1227189635266,294559.595178292,0.0,1.0
2006-03-22,12.35,12.47,12.14,12.32,332800,9.95346968149307,10.0501835569408,9.78422039945958,9.92929121263114,412929.373527108,0.0,1.0
2006-03-23,13.25,13.25,12.35,12.35,1185000,10.6788237473509,10.6788237473509,9.95346968149307,9.95346968149307,1470316.42917555,0.0,1.0
2006-03-24,13.45,13.58,13.25,13.29,812500,10.8400135397637,10.9447869048321,10.6788237473509,10.7110617058334,1008128.35333767,0.0,1.0
2006-03-27,13.39,13.499,13.26,13.45,508500,10.7916566020399,10.8795050389049,10.6868832369715,10.8400135397637,630933.252519633,0.0,1.0
2006-03-28,13.36,13.47,13.14,13.39,311900,10.7674781331779,10.856132519005,10.5901693615238,10.7916566020399,386997.21034587,0.0,1.0
2006-03-29,13.59,13.6,13.22,13.35,205200,10.9528463944527,10.9609058840733,10.6546452784889,10.7594186435573,254606.693052171,0.0,1.0
2006-03-30,13.44,13.66,13.33,13.65,305000,10.8319540501431,11.0092628217972,10.743299664316,11.0012033321765,378435.874175985,0.0,1.0
2006-03-31,13.5,13.51,13.25,13.48,344700,10.8803109878669,10.8883704774876,10.6788237473509,10.8641920086256,427694.576486762,0.0,1.0
2006-04-03,13.5,13.72,13.32,13.5,260100,10.8803109878669,11.057619759521,10.7352401746954,10.8803109878669,322725.150403849,0.0,1.0
2006-04-04,13.85,13.92,13.35,13.51,321300,11.1623931245894,11.2188095519339,10.7594186435573,10.8883704774876,398660.479910636,0.0,1.0
2006-04-05,13.97,14.1,13.62,13.79,281600,11.2591070000371,11.3638803651054,10.9770248633146,11.1140361868655,349401.777599861,0.0,1.0
2006-04-06,13.7,13.97,13.46,13.97,177900,11.0415007802798,11.2591070000371,10.8480730293843,11.2591070000371,220733.580380025,0.0,1.0
2006-04-07,13.72,13.96,13.51,13.71,266200,11.057619759521,11.2510475104165,10.8883704774876,11.0495602699004,330293.86788737,0.0,1.0
2006-04-10,14.15,14.25,13.69,13.78,384300,11.4041778132087,11.4847727094151,11.0334412906591,11.1059766972449,476829.20146174,0.0,1.0
2006-04-11,13.6,14.17,13.53,14.17,275000,10.9609058840733,11.4202967924499,10.9044894567288,11.4202967924499,341212.673437365,0.0,1.0
2006-04-12,13.9,13.91,13.154,13.5,196400,11.2026905726926,11.2107500623132,10.6014526469927,10.8803109878669,243687.887502176,0.0,1.0
2006-04-13,14.03,14.15,13.63,13.87,294700,11.307463937761,11.4041778132087,10.9850843529353,11.1785121038307,365655.908589057,0.0,1.0
2006-04-17,14.27,14.32,13.85,14.08,228300,11.5008916886564,11.5411891367596,11.1623931245894,11.3477613858642,283268.557620909,0.0,1.0
2006-04-18,14.75,14.78,14.27,14.32,307600,11.8877471904472,11.9119256593091,11.5008916886564,11.5411891367596,381661.884906666,0.0,1.0
2006-04-19,14.98,15.16,14.64,14.8,337600,12.073115451722,12.2181862648935,11.7990928046201,11.9280446385504,418885.085645286,0.0,1.0
2006-04-20,14.92,15.07,14.62,14.98,199100,12.0247585139981,12.1456508583077,11.7829738253788,12.073115451722,247037.975568652,0.0,1.0
2006-04-21,14.66,15.19,14.65,15.15,217600,11.8152117838614,12.2423647337554,11.8071522942408,12.2101267752729,269992.282690802,0.0,1.0
2006-04-24,14.75,14.85,14.4,14.85,217600,11.8877471904472,11.9683420866536,11.6056650537247,11.9683420866536,269992.282690801,0.0,1.0
2006-04-25,14.66,14.95,14.53,14.95,294900,11.8152117838614,12.04893698286,11.7104384187931,12.04893698286,365904.06326065,0.0,1.0
2006-04-26,14.95,15.24,14.88,15.24,1010500,12.04893698286,12.2826621818587,11.9925205555155,12.2826621818587,1253801.47821257,0.0,1.0
2006-04-27,14.72,15.01,14.6,14.9,392600,11.8635687215853,12.0972939205839,11.7668548461376,12.0086395347568,487127.620332759,0.0,1.0
2006-04-28,15.26,15.29,14.6,14.62,374200,12.2987811610999,12.3229596299619,11.7668548461376,11.7829738253788,464297.390546408,0.0,1.0
2006-05-01,15.1,15.35,14.93,15.2,344800,12.1698293271697,12.3713165676857,12.0328180036187,12.2504242233761,427818.653822556,0.0,1.0
2006-05-02,15.3,15.53,14.91,15.11,224500,12.3310191195825,12.5163873808573,12.0166990243775,12.1778888167903,278553.618860685,0.0,1.0
2006-05-03,15.54,15.72,15.15,15.35,325200,12.5244468704779,12.6695176836495,12.2101267752729,12.3713165676857,403499.496006658,0.0,1.0
2006-05-04,14.87,15.38,14.51,15.3,450000,11.9844610658949,12.3954950365476,11.6943194395518,12.3310191195825,558348.011079323,0.0,1.0
2006-05-05,14.98,15.25,14.89,14.9,372300,12.073115451722,12.2907216714793,12.0005800451362,12.0086395347568,461939.921166292,0.0,1.0
2006-05-08,14.96,15.16,14.69,14.92,293400,12.0569964724807,12.2181862648935,11.8393902527233,12.0247585139981,364042.903223718,0.0,1.0
2006-05-09,15.02,15.15,14.81,14.97,413300,12.1053534102045,12.2101267752729,11.936104128171,12.0650559621013,512811.628842411,0.0,1.0
2006-05-10,15.04,15.17,14.9,15.04,326100,12.1214723894458,12.2262457545142,12.0086395347568,12.1214723894458,404616.192028817,0.0,1.0
2006-05-11,14.62,15.0,14.59,14.97,348700,11.7829738253788,12.0892344309632,11.7587953565169,12.0650559621013,432657.669918579,0.0,1.0
2006-05-12,14.28,14.52,13.59,14.52,445100,11.508951178277,11.7023789291724,10.9528463944527,11.7023789291724,552268.221625349,0.0,1.0
2006-05-15,13.62,14.1,13.38,14.1,308200,10.9770248633146,11.3638803651054,10.7835971124192,11.3638803651054,382406.348921439,0.0,1.0
2006-05-16,14.21,14.4199,13.52,13.52,474700,11.4525347509325,11.6217034380698,10.8964299671082,10.8964299671082,588995.113020789,0.0,1.0
2006-05-17,13.47,13.96,13.3,13.96,395600,10.856132519005,11.2510475104165,10.7191211954541,11.2510475104165,490849.940406622,0.0,1.0
2006-05-18,12.9,13.74,12.75,13.3,345700,10.3967416106284,11.0737387387623,10.2758492663188,10.7191211954541,428935.349844715,0.0,1.0
2006-05-19,13.42,13.5,12.58,12.88,369500,10.8158350709018,10.8803109878669,10.1388379427678,10.3806226313871,458465.755764021,0.0,1.0
2006-05-22,13.27,13.58,12.5,13.2,681800,10.6949427265921,10.9447869048321,10.0743620258027,10.6385262992476,845959.275453076,0.0,1.0
2006-05-23,12.89,13.68,12.79,13.27,567700,10.3886821210077,11.0253818010385,10.3080872248013,10.6949427265921,704387.035310518,0.0,1.0
2006-05-24,12.8,12.96,12.5,12.85,271700,10.316146714422,10.4450985483522,10.0743620258027,10.3564441625252,337118.121356115,0.0,1.0
2006-05-25,13.03,13.16,12.8,12.95,250300,10.5015149756967,10.6062883407651,10.316146714422,10.4370390587316,310565.5714959,0.0,1.0
2006-05-26,13.06,13.17,12.9,13.11,151300,10.5539016582309,10.6427936323814,10.4246042412847,10.5943071010266,187227.251493191,0.035,1.0
2006-05-30,12.87,13.56,12.8,13.31,468600,10.4003609756073,10.9579560861877,10.3437933556934,10.7559288722093,579872.373097881,0.0,1.0
2006-05-31,13.0,13.1,12.75,12.85,337300,10.5054151268761,10.5862260124675,10.3033879128977,10.3841987984891,417394.262581977,0.0,1.0
2006-06-01,13.18,13.4,12.96,13.0,292100,10.6508747209405,10.8286586692415,10.4730907726396,10.5054151268761,361461.203973306,0.0,1.0
2006-06-02,13.44,13.556,12.94,13.25,256000,10.8609830234781,10.954723650764,10.4569285955213,10.7074423408545,316789.004509297,0.0,1.0
2006-06-05,12.66,13.45,12.65,13.45,207100,10.2306581158655,10.8690641120372,10.2225770273064,10.8690641120372,256277.354819826,0.0,1.0
2006-06-06,12.33,12.63,12.07,12.62,330000,9.96398219341402,10.2064148501881,9.7538738908765,10.1983337616289,408360.826125267,0.0,1.0
2006-06-07,12.38,12.74,12.17,12.2,239600,10.0043876362097,10.2953068243386,9.83468477646785,9.85892804214526,296494.708907921,0.0,1.0
2006-06-08,12.81,12.93,12.07,12.3,385700,10.3518744442525,10.4488475069621,9.7538738908765,9.93973892773661,477287.183747018,0.0,1.0
2006-06-09,12.35,13.26,12.35,12.83,253500,9.98014437053229,10.7155234294136,9.98014437053229,10.3680366213708,313695.361887137,0.0,1.0
2006-06-12,11.9,12.31,11.9,12.26,299300,9.6164953853712,9.94782001629575,9.6164953853712,9.90741457350007,370370.894725128,0.0,1.0
2006-06-13,11.83,12.34,11.82,11.9,301200,9.55992776545725,9.97206328197316,9.55184667689811,9.6164953853712,372722.063117971,0.0,1.0
2006-06-14,12.01,12.25,11.82,11.82,199200,9.70538735952169,9.89933348494094,9.55184667689811,9.55184667689811,246501.444133797,0.0,1.0
2006-06-15,12.92,13.03,12.1,12.1,262300,10.440766418403,10.5296583925535,9.7781171565539,9.7781171565539,324584.983917144,0.0,1.0
2006-06-16,12.67,13.3,12.5,12.97,807800,10.2387392044246,10.7478477836502,10.1013606989193,10.4811718611987,999617.804072702,0.0,1.0
2006-06-19,12.15,12.7,12.05,12.65,385300,9.81852259934958,10.262982470102,9.73771171375823,10.2225770273064,476792.200927471,0.0,1.0
2006-06-20,12.31,12.52,12.01,12.1,276200,9.94782001629575,10.1175228760376,9.70538735952169,9.7781171565539,341785.63689636,0.0,1.0
2006-06-21,12.94,13.1,12.28,12.28,237400,10.4569285955213,10.5862260124675,9.92357675061834,9.92357675061834,293772.303400419,0.0,1.0
2006-06-22,12.81,12.98,12.6,12.98,259100,10.3518744442525,10.4892529497578,10.1821715845107,10.4892529497578,320625.121360779,0.0,1.0
2006-06-23,13.1,13.19,12.65,12.77,207200,10.5862260124675,10.6589558094997,10.2225770273064,10.319550090016,256401.100524712,0.0,1.0
2006-06-26,13.68,13.85,13.17,13.24,384700,11.0549291488973,11.1923076544026,10.6427936323814,10.6993612522953,476049.726698153,0.0,1.0
2006-06-27,13.32,13.936,13.22,13.72,308300,10.7640099607684,11.2618050160112,10.6831990751771,11.0872535031338,381508.00816491,0.0,1.0
2006-06-28,12.83,13.33,12.67,13.33,302600,10.3680366213708,10.7720910493276,10.2387392044246,10.7720910493276,374454.502986381,0.0,1.0
2006-06-29,13.83,13.94,12.97,13.03,367400,11.1761454772843,11.2650374514348,10.4811718611987,10.5296583925535,454641.719752799,0.0,1.0
2006-06-30,14.29,14.31,13.66,13.93,474700,11.5478755510046,11.5640377281228,11.038766971779,11.2569563628757,587420.861095951,0.0,1.0
2006-07-03,14.29,14.5,14.2201,14.39,80800,11.5478755510046,11.7175784107464,11.4913887419762,11.6286864365959,99986.529548247,0.0,1.0
2006-07-05,13.94,14.25,13.8,14.19,196100,11.2650374514348,11.515551196768,11.1519022116069,11.4670646654132,242665.327282318,0.0,1.0
2006-07-06,14.05,14.16,13.86,13.94,139600,11.3539294255853,11.4428213997358,11.2003887429617,11.2650374514348,172749.004021477,0.0,1.0
2006-07-07,13.51,14.02,13.5,14.02,91600,10.917550643392,11.3296861599079,10.9094695548329,11.3296861599079,113351.065675983,0.0,1.0
2006-07-10,13.63,13.97,13.4954,13.585,153200,11.0145237061016,11.2892807171122,10.9057522540957,10.9781588075855,189578.419886034,0.0,1.0
2006-07-11,13.91,13.91,13.19,13.58,145600,11.2407941857574,11.2407941857574,10.6589558094997,10.974118263306,180173.746314664,0.0,1.0
2006-07-12,13.17,13.85,13.16,13.85,131000,10.6427936323814,11.1923076544026,10.6347125438223,11.1923076544026,162106.873401242,0.0,1.0
2006-07-13,12.79,13.07,12.64,13.07,207700,10.3357122671343,10.56198274679,10.2144959387472,10.56198274679,257019.829049144,0.0,1.0
2006-07-14,12.58,12.72,12.1,12.69,199700,10.1660094073924,10.2791446472203,9.7781171565539,10.2549013815429,247120.17265823,0.0,1.0
2006-07-17,12.65,12.7,12.33,12.4,236100,10.2225770273064,10.262982470102,9.96398219341402,10.020549813328,292163.609236894,0.0,1.0
2006-07-18,12.58,12.8,12.29,12.68,187600,10.1660094073924,10.3437933556934,9.93165783917748,10.2468202929838,232146.94236697,0.0,1.0
2006-07-19,13.08,13.3,12.62,12.62,191000,10.5700638353492,10.7478477836502,10.1983337616289,10.1983337616289,236354.296333109,0.0,1.0
2006-07-20,12.5,13.25,12.47,13.17,239700,10.1013606989193,10.7074423408545,10.0771174332419,10.6427936323814,296618.454612808,0.0,1.0
2006-07-21,12.12,12.5,11.74,12.5,154500,9.79427933367218,10.1013606989193,9.48719796842503,10.1013606989193,191187.114049557,0.0,1.0
2006-07-24,12.96,13.16,12.2825,12.37,230400,10.4730907726396,10.6347125438223,9.92559702275813,9.99630654765056,285110.104058367,0.0,1.0
2006-07-25,13.13,13.4,12.94,12.99,283700,10.6104692781449,10.8286586692415,10.4569285955213,10.497334038317,351066.564762842,0.0,1.0
2006-07-26,13.01,13.19,12.65,13.03,149400,10.5134962154352,10.6589558094997,10.2225770273064,10.5296583925535,184876.083100349,0.0,1.0
2006-07-27,12.76,13.26,12.61,13.1,185700,10.3114690014568,10.7155234294136,10.1902526730698,10.5862260124675,229795.773974129,0.0,1.0
2006-07-28,13.51,13.59,12.75,12.75,178500,10.917550643392,10.9821993518651,10.3033879128977,10.3033879128977,220886.083222304,0.0,1.0
2006-07-31,13.84,13.84,13.15,13.44,206800,11.1842265658435,11.1842265658435,10.6266314552631,10.8609830234781,255906.117705167,0.0,1.0
2006-08-01,13.47,13.7,13.28,13.7,172600,10.8852262891555,11.0710913260156,10.7316856065319,11.0710913260156,213585.086634003,0.0,1.0
2006-08-02,13.9,14.13,13.53,13.57,266600,11.2327130971983,11.4185781340584,10.9337128205103,10.9660371747468,329906.049227261,0.0,1.0
2006-08-03,13.44,13.97,13.35,13.85,401000,10.8609830234781,11.2892807171122,10.7882532264458,11.1923076544026,496220.276594641,0.0,1.0
2006-08-04,13.03,13.45,12.45,13.45,468300,10.5296583925535,10.8690641120372,10.0609552561236,10.8690641120372,579501.13598322,0.0,1.0
2006-08-07,13.28,13.35,12.85,12.98,146800,10.7316856065319,10.7882532264458,10.3841987984891,10.4892529497578,181658.6947733,0.0,1.0
2006-08-08,12.37,13.28,12.3,13.28,207000,9.99630654765056,10.7316856065319,9.93973892773661,10.7316856065319,256153.60911494,0.0,1.0
2006-08-09,12.29,12.67,12.2,12.6,282200,9.93165783917748,10.2387392044246,9.85892804214526,10.1821715845107,349210.379189547,0.0,1.0
2006-08-10,12.38,12.52,12.1,12.2,203000,10.0043876362097,10.1175228760376,9.7781171565539,9.85892804214526,251203.780919482,0.0,1.0
2006-08-11,12.46,12.59,12.22,12.28,142200,10.0690363446828,10.1740904959515,9.87509021926353,9.92357675061834,175966.392348524,0.0,1.0
2006-08-14,12.71,13.05,12.5001,12.52,312200,10.2710635586612,10.5458205696718,10.1014415098049,10.1175228760376,386334.090655479,0.0,1.0
2006-08-15,12.6,12.9,12.53,12.75,209800,10.1821715845107,10.4246042412847,10.1256039645967,10.3033879128977,259618.48885176,0.0,1.0
2006-08-16,12.75,13.1,12.58,12.64,205100,10.3033879128977,10.5862260124675,10.1660094073924,10.2144959387472,253802.440722098,0.0,1.0
2006-08-17,12.77,12.82,12.65,12.74,140300,10.319550090016,10.3599555328117,10.2225770273064,10.2953068243386,173615.223955681,0.0,1.0
2006-08-18,12.75,12.8,12.5,12.77,96000,10.3033879128977,10.3437933556934,10.1013606989193,10.319550090016,118795.876690987,0.0,1.0
2006-08-21,12.61,12.75,12.25,12.75,252600,10.1902526730698,10.3033879128977,9.89933348494094,10.3033879128977,312581.650543159,0.0,1.0
2006-08-22,12.71,12.85,12.51,12.56,85200,10.2710635586612,10.3841987984891,10.1094417874785,10.1498472302741,105431.34056325,0.0,1.0
2006-08-23,12.42,12.85,12.4,12.8,122100,10.0367119904462,10.3841987984891,10.020549813328,10.3437933556934,151093.505666349,0.0,1.0
2006-08-24,12.34,12.6,12.17,12.45,113800,9.97206328197316,10.1821715845107,9.83468477646785,10.0609552561236,140822.612160774,0.0,1.0
2006-08-25,12.55,12.6,12.23,12.34,96900,10.141766141715,10.1821715845107,9.88317130782267,9.97206328197316,119909.588034965,0.0,1.0
2006-08-28,12.53,13.25,12.48,12.6,164700,10.1256039645967,10.7074423408545,10.0851985218011,10.1821715845107,203809.175947975,0.0,1.0
2006-08-29,12.89,12.89,12.31,12.38,194300,10.4448069626826,10.4448069626826,9.97483116451688,10.0315523815369,239786.815491011,0.035,1.0
2006-08-30,13.15,13.27,12.73,12.92,128100,10.6554857687569,10.7527221407911,10.3151584666369,10.4691160556912,158088.991582082,0.0,1.0
2006-08-31,13.03,13.32,13.02,13.16,149600,10.5582493967226,10.7932372958054,10.5501463657197,10.6635887997597,184622.272760964,0.0,1.0
2006-09-01,13.06,13.21,12.88,13.05,80100,10.5825584897311,10.704103954774,10.4367039316797,10.5744554587283,98851.8987176022,0.0,1.0
2006-09-05,13.1,13.5,12.95,13.11,169000,10.6149706137426,10.9390918538569,10.4934251486997,10.6230736447454,208563.931127024,0.0,1.0
2006-09-06,12.7,13.01,12.5,13.0,167700,10.2908493736283,10.5420433347169,10.1287887535712,10.533940303714,206959.593195279,0.0,1.0
2006-09-07,12.71,12.77,12.4,12.61,189200,10.2989524046312,10.3475705906483,10.0477584435426,10.2179220946026,233492.874374159,0.0,1.0
2006-09-08,12.45,12.75,12.4,12.7,189700,10.0882735985569,10.3313645286426,10.0477584435426,10.2908493736283,234109.927424832,0.0,1.0
2006-09-11,12.21,12.38,12.07,12.3,143400,9.89380085448831,10.0315523815369,9.78035842044831,9.96672813351402,176970.814932635,0.0,1.0
2006-09-12,12.24,12.34,12.1001,12.31,149500,9.91810994749688,9.99914025752545,9.80474854376691,9.97483116451688,184498.86215083,0.0,1.0
2006-09-13,12.07,12.35,12.0,12.28,360800,9.78035842044831,10.0072432885283,9.72363720342831,9.95052207150831,445265.481364678,0.0,1.0
2006-09-14,12.54,12.7,12.06,12.06,135700,10.1612008775826,10.2908493736283,9.77225538944545,9.77225538944545,167468.197952291,0.0,1.0
2006-09-15,12.3,12.7,12.25,12.67,277900,9.96672813351402,10.2908493736283,9.92621297849974,10.2665402806197,342958.085563315,0.0,1.0
2006-09-18,12.27,12.34,11.85,12.21,155800,9.94241904050545,9.99914025752545,9.60209173838546,9.89380085448831,192273.730589293,0.0,1.0
2006-09-19,12.17,12.26,12.0,12.24,158800,9.86138873047688,9.93431600950259,9.72363720342831,9.91810994749688,195976.048893323,0.0,1.0
2006-09-20,12.21,12.35,12.08,12.27,135200,9.89380085448831,10.0072432885283,9.78846145145117,9.94241904050545,166851.14490162,0.0,1.0
2006-09-21,11.93,12.31,11.85,12.25,117200,9.66691598640831,9.97483116451688,9.60209173838546,9.92621297849974,144637.23507744,0.0,1.0
2006-09-22,11.84,11.94,11.8,11.87,221600,9.5939887073826,9.67501901741117,9.56157658337118,9.61829780039117,273477.912057685,0.0,1.0
2006-09-25,12.13,12.2,11.65,11.84,136900,9.82897660646545,9.88569782348545,9.44003111832832,9.5939887073826,168949.125273904,0.0,1.0
2006-09-26,12.03,12.23,11.9501,12.13,250300,9.74794629643688,9.91000691649402,9.68320307872406,9.82897660646545,308896.757166239,0.0,1.0
2006-09-27,11.97,12.06,11.8882,11.93,186900,9.69932811041974,9.77225538944545,9.63304531681637,9.66691598640831,230654.430341071,0.0,1.0
2006-09-28,11.9,12.08,11.81,11.97,102300,9.64260689339974,9.78846145145117,9.56967961437403,9.69932811041974,126249.054167424,0.0,1.0
2006-09-29,11.46,11.87,11.42,11.86,175100,9.28607352927404,9.61829780039117,9.25366140526261,9.61019476938832,216091.978345219,0.0,1.0
2006-10-02,10.61,11.36,10.52,11.36,799700,8.5973158940312,9.20504321924547,8.52438861500549,9.20504321924547,986914.649244271,0.0,1.0
2006-10-03,10.48,10.84,10.42,10.61,685500,8.49197649099406,8.78368560709691,8.44335830497692,8.5973158940312,845979.732470861,0.0,1.0
2006-10-04,10.82,10.89,10.49,10.49,711100,8.7674795450912,8.82420076211119,8.50007952199692,8.50007952199692,877572.848665251,0.0,1.0
2006-10-05,11.15,11.21,10.77,10.85,344000,9.03487956818548,9.08349775420262,8.72696439007691,8.79178863809977,424532.49886211,0.0,1.0
2006-10-06,11.0,11.17,10.89,11.1,169200,8.91333410314262,9.05108563019119,8.82420076211119,8.99436441317119,208810.752347294,0.0,1.0
2006-10-09,11.14,11.25,10.8,10.92,200500,9.02677653718262,9.11590987821404,8.75127348308548,8.84850985511977,247438.27331934,0.0,1.0
2006-10-10,11.31,11.33,11.04,11.19,291800,9.16452806423119,9.1807341262369,8.94574622715405,9.0672916921969,360112.160371987,0.0,1.0
2006-10-11,11.19,11.35,10.97,11.3,154600,9.0672916921969,9.19694018824261,8.88902501013405,9.15642503322833,190792.803267681,0.0,1.0
2006-10-12,11.4,11.5,11.25,11.25,183300,9.2374553432569,9.31848565328547,9.11590987821404,9.11590987821404,226211.648376235,0.0,1.0
2006-10-13,11.33,11.46,11.32,11.4,137800,9.1807341262369,9.28607352927404,9.17263109523404,9.2374553432569,170059.820765113,0.0,1.0
2006-10-16,11.49,11.56,11.33,11.33,155200,9.31038262228261,9.36710383930261,9.1807341262369,9.1807341262369,191533.266928487,0.0,1.0
2006-10-17,11.39,11.45,11.17,11.35,524000,9.22935231225404,9.27797049827118,9.05108563019119,9.19694018824261,646671.597103912,0.0,1.0
2006-10-18,11.3,11.6,11.3,11.5,85000,9.15642503322833,9.39951596331404,9.15642503322833,9.31848565328547,104899.018614184,0.0,1.0
2006-10-19,11.3,11.45,11.23,11.25,130800,9.15642503322833,9.27797049827118,9.09970381620833,9.11590987821404,161421.078055709,0.0,1.0
2006-10-20,11.2,11.35,11.12,11.35,145900,9.07539472319976,9.19694018824261,9.0105704751769,9.19694018824261,180056.080185994,0.0,1.0
2006-10-23,11.07,11.29,11.0,11.19,92600,8.97005532016262,9.14832200222547,8.91333410314262,9.0672916921969,114278.224984394,0.0,1.0
2006-10-24,11.06,11.25,11.03,11.04,85600,8.96195228915976,9.11590987821404,8.93764319615119,8.94574622715405,105639.48227499,0.0,1.0
2006-10-25,11.2,11.37,11.03,11.03,134200,9.07539472319976,9.21314625024833,8.93764319615119,8.93764319615119,165617.038800277,0.0,1.0
2006-10-26,11.35,11.45,11.03,11.32,170600,9.19694018824261,9.27797049827118,8.93764319615119,9.17263109523404,210538.500889174,0.0,1.0
2006-10-27,11.13,11.45,11.06,11.27,130800,9.01867350617976,9.27797049827118,8.96195228915976,9.13211594021976,161421.078055709,0.0,1.0
2006-10-30,11.45,11.5,10.976,11.05,292800,9.27797049827118,9.31848565328547,8.89388682873576,8.95384925815691,361346.266473331,0.0,1.0
2006-10-31,11.61,11.74,11.4883,11.49,261100,9.40761899431689,9.51295839735403,9.30900510701212,9.31038262228261,322225.103060747,0.0,1.0
2006-11-01,11.42,11.68,11.33,11.61,242400,9.25366140526261,9.46434021133689,9.1807341262369,9.40761899431689,299147.318965626,0.0,1.0
2006-11-02,12.95,13.07,11.98,12.0,867200,10.4934251486997,10.590661520734,9.7074311414226,9.72363720342831,1070216.81108495,0.0,1.0
2006-11-03,12.55,12.95,12.52,12.9,308500,10.1693039085854,10.4934251486997,10.1449948155769,10.4529099936854,380721.732264423,0.0,1.0
2006-11-06,12.48,12.73,12.42,12.6,199300,10.1125826915654,10.3151584666369,10.0639645055483,10.2098190635997,245957.345997729,0.0,1.0
2006-11-07,12.55,12.71,12.4101,12.46,241200,10.1693039085854,10.2989524046312,10.0559425048555,10.0963766295597,297666.391644016,0.0,1.0
2006-11-08,13.26,13.28,12.5,12.54,311600,10.7446191097883,10.760825171794,10.1287887535712,10.1612008775826,384547.461178585,0.0,1.0
2006-11-09,13.09,13.32,12.93,13.32,389400,10.6068675827397,10.7932372958054,10.477219086694,10.7932372958054,480560.915863099,0.0,1.0
2006-11-10,13.26,13.3,13.06,13.1,255000,10.7446191097883,10.7770312337997,10.5825584897311,10.6149706137426,314697.055842552,0.0,1.0
2006-11-13,13.09,13.36,13.08,13.23,314600,10.6068675827397,10.8256494198169,10.5987645517369,10.7203100167797,388249.779482616,0.0,1.0
2006-11-14,13.28,13.38,13.0,13.08,255000,10.760825171794,10.8418554818226,10.533940303714,10.5987645517369,314697.055842552,0.0,1.0
2006-11-15,13.44,13.49,13.25,13.28,222100,10.8904736678397,10.930988822854,10.7365160787854,10.760825171794,274094.965108357,0.0,1.0
2006-11-16,13.28,13.54,13.2,13.41,107900,10.760825171794,10.9715039778683,10.6960009237711,10.8661645748311,133160.048334947,0.0,1.0
2006-11-17,13.72,13.85,13.32,13.4,333100,11.1173585359197,11.2226979389568,10.7932372958054,10.8580615438283,411080.742357468,0.0,1.0
2006-11-20,13.72,13.94,13.6,13.65,185700,11.1173585359197,11.2956252179826,11.0201221638854,11.0606373188997,229173.503019459,0.0,1.0
2006-11-21,13.95,14.03,13.79,13.8,152500,11.3037282489854,11.3685524970083,11.1740797529397,11.1821827839426,188201.18045486,0.0,1.0
2006-11-22,13.85,14.08,13.83,14.02,97300,11.2226979389568,11.4090676520226,11.2064918769511,11.3604494660054,120078.523660708,0.0,1.0
2006-11-24,13.8,13.94,13.8,13.8,34800,11.1821827839426,11.2956252179826,11.1821827839426,11.1821827839426,42946.8923267482,0.0,1.0
2006-11-27,13.68,13.8,13.45,13.75,343600,11.0849464119083,11.1821827839426,10.8985766988426,11.1416676289283,424038.856421572,0.0,1.0
2006-11-28,13.7,13.92,13.51,13.67,252300,11.129513082424,11.3082351903169,10.9751621710619,11.1051418858931,310571.538431327,0.035,1.0
2006-11-29,13.52,14.08,13.42,13.8,412500,10.9832859032389,11.4382149051482,10.9020485814693,11.2107504041935,507771.540241466,0.0,1.0
2006-11-30,13.49,13.65,13.4101,13.5,311200,10.958914706708,11.0888944215392,10.8940060866142,10.967038438885,383075.15957126,0.0,1.0
2006-12-01,13.28,13.45,13.12,13.42,240600,10.788316330992,10.9264197780002,10.6583366161608,10.9020485814693,296169.291108115,0.0,1.0
2006-12-04,13.37,13.68,13.21,13.33,351700,10.8614299205846,11.1132656180701,10.7314502057534,10.8289349918768,432929.092613149,0.0,1.0
2006-12-05,13.58,13.65,13.33,13.43,236300,11.0320282963006,11.0888944215392,10.8289349918768,10.9101723136463,290876.157476506,0.0,1.0
2006-12-06,13.27,13.48,13.22,13.48,280200,10.7801925988151,10.9507909745311,10.7395739379303,10.9507909745311,344915.358971294,0.0,1.0
2006-12-07,13.24,13.4,13.02,13.25,335100,10.7558214022842,10.8858011171154,10.5770992943913,10.7639451344612,412495.134872524,0.0,1.0
2006-12-08,13.0,13.24,12.98,13.18,178800,10.5608518300374,10.7558214022842,10.5446043656835,10.7070790092225,220095.882170119,0.0,1.0
2006-12-11,13.0,13.09,12.84,13.0,227900,10.5608518300374,10.6339654196299,10.4308721152061,10.5608518300374,280536.082475225,0.0,1.0
2006-12-12,12.82,13.0,12.74,13.0,243500,10.4146246508522,10.5608518300374,10.3496347934366,10.5608518300374,299739.078906177,0.0,1.0
2006-12-13,12.95,13.0,12.7995,12.92,254000,10.5202331691526,10.5608518300374,10.3979709998895,10.4958619726217,312664.172657777,0.0,1.0
2006-12-14,13.27,13.36,12.94,13.08,260100,10.7801925988151,10.8533061884076,10.5121094369757,10.625841687453,320173.036646801,0.0,1.0
2006-12-15,12.64,14.0,12.64,13.75,292000,10.2683974716671,11.3732250477325,10.2683974716671,11.1701317433087,359440.702425476,0.0,1.0
2006-12-18,12.56,12.79,12.51,12.65,377100,10.2034076142515,10.3902534543214,10.1627889533667,10.276521203844,464195.509878927,0.0,1.0
2006-12-19,12.73,12.77,12.39,12.5,177800,10.3415110612597,10.3740059899675,10.0653041672433,10.1546652211898,218864.920860443,0.0,1.0
2006-12-20,12.7,12.88,12.66,12.73,171400,10.3171398647288,10.4633670439139,10.284644936021,10.3415110612597,210986.768478516,0.0,1.0
2006-12-21,12.08,12.95,12.04,12.73,323300,9.8134684697578,10.5202331691526,9.78097354104999,10.3415110612597,397969.791418343,0.0,1.0
2006-12-22,12.22,12.45,12.06,12.13,279700,9.92720072023512,10.114046560305,9.79722100540389,9.85408713064256,344299.878316457,0.0,1.0
2006-12-26,12.12,12.22,12.0,12.0,284200,9.8459633984656,9.92720072023512,9.74847861234218,9.74847861234218,349839.204210001,0.0,1.0
2006-12-27,12.4,12.49,12.1,12.1,216500,10.0734278994203,10.1465414890128,9.8297159341117,9.8297159341117,266503.123544915,0.0,1.0
2006-12-28,12.66,12.84,12.4,12.43,291600,10.284644936021,10.4308721152061,10.0734278994203,10.0977990959511,358948.317901605,0.0,1.0
2006-12-29,12.64,12.75,12.51,12.64,209500,10.2683974716671,10.3577585256136,10.1627889533667,10.2683974716671,257886.394377182,0.0,1.0
2007-01-03,12.68,12.95,12.5,12.78,441100,10.3008924003749,10.5202331691526,10.1546652211898,10.3821297221444,542977.03369821,0.0,1.0
2007-01-04,12.78,12.92,12.46,12.62,290500,10.3821297221444,10.4958619726217,10.122170292482,10.2521500073132,357594.260460962,0.0,1.0
2007-01-05,12.37,12.74,12.3,12.3,268000,10.0490567028894,10.3496347934366,9.99219057765074,9.99219057765074,329897.630993245,0.0,1.0
2007-01-08,12.52,12.74,12.3,12.37,222900,10.1709126855437,10.3496347934366,9.99219057765074,10.0490567028894,274381.275926844,0.0,1.0
2007-01-09,12.52,12.6,12.44,12.6,145900,10.1709126855437,10.2359025429593,10.1059228281281,10.2359025429593,179597.25508177,0.0,1.0
2007-01-10,12.08,12.52,11.96,12.45,146900,9.8134684697578,10.1709126855437,9.71598368363437,10.114046560305,180828.216391446,0.0,1.0
2007-01-11,12.33,12.54,12.02,12.08,236900,10.0165617741816,10.1871601498976,9.76472607669608,9.8134684697578,291614.734262312,0.0,1.0
2007-01-12,12.35,12.57,12.2,12.33,135600,10.0328092385355,10.2115313464284,9.91095325588122,10.0165617741816,166918.353592104,0.0,1.0
2007-01-16,12.16,12.45,12.11,12.43,228400,9.87845832717341,10.114046560305,9.83783966628865,10.0977990959511,281151.563130064,0.0,1.0
2007-01-17,12.15,12.2,12.06,12.11,150700,9.87033459499646,9.91095325588122,9.79722100540389,9.83783966628865,185505.869368216,0.0,1.0
2007-01-18,12.03,12.12,11.9,12.12,200400,9.77284980887304,9.8459633984656,9.66724129057266,9.8459633984656,246684.646459128,0.0,1.0
2007-01-19,12.32,12.34,11.95,12.01,220300,10.0084380420046,10.0246855063585,9.70785995145742,9.75660234451913,271180.776521687,0.0,1.0
2007-01-22,12.1,12.32,12.0,12.27,210900,9.8297159341117,10.0084380420046,9.74847861234218,9.96781938111988,259609.740210729,0.0,1.0
2007-01-23,12.41,12.48,11.95,12.06,135900,10.0815516315972,10.1384177568359,9.70785995145742,9.79722100540389,167287.641985007,0.0,1.0
2007-01-24,12.53,12.59,12.31,12.39,122500,10.1790364177206,10.2277788107823,10.0003143098277,10.0653041672433,150792.760435346,0.0,1.0
2007-01-25,12.29,12.6,12.15,12.57,172100,9.98406684547378,10.2359025429593,9.87033459499646,10.2115313464284,211848.441395289,0.0,1.0
2007-01-26,12.33,12.45,11.98,12.28,170600,10.0165617741816,10.114046560305,9.73223114798828,9.97594311329683,210001.999430774,0.0,1.0
2007-01-29,12.45,12.6,12.18,12.32,209900,10.114046560305,10.2359025429593,9.89470579152731,10.0084380420046,258378.778901053,0.0,1.0
2007-01-30,12.36,12.56,12.26,12.45,96600,10.0409329707124,10.2034076142515,9.95969564894293,10.114046560305,118910.86251473,0.0,1.0
2007-01-31,12.25,12.43,12.03,12.32,194100,9.95157191676598,10.0977990959511,9.77284980887304,10.0084380420046,238929.590208167,0.0,1.0
2007-02-01,12.39,12.4,12.2,12.3,133100,10.0653041672433,10.0734278994203,9.91095325588122,9.99219057765074,163840.950317914,0.0,1.0
2007-02-02,12.99,13.1,12.4,12.44,346200,10.5527280978604,10.6420891518069,10.0734278994203,10.1059228281281,426158.805409931,0.0,1.0
2007-02-05,12.75,12.93,12.55,12.93,217800,10.3577585256136,10.5039857047987,10.1952838820745,10.5039857047987,268103.373247494,0.0,1.0
2007-02-06,12.8,12.84,12.65,12.81,101900,10.3983771864983,10.4308721152061,10.276521203844,10.4065009186753,125434.957456014,0.0,1.0
2007-02-07,12.9,12.92,12.779,12.82,157900,10.4796145082678,10.4958619726217,10.3813173489267,10.4146246508522,194368.790797886,0.0,1.0
2007-02-08,12.87,12.9,12.7,12.9,99200,10.455243311737,10.4796145082678,10.3171398647288,10.4796145082678,122111.361919887,0.0,1.0
2007-02-09,12.76,13.07,12.75,12.85,196300,10.3658822577905,10.617717955276,10.3577585256136,10.4389958473831,241637.705089456,0.0,1.0
2007-02-12,12.76,12.92,12.7,12.8,91700,10.3658822577905,10.4958619726217,10.3171398647288,10.3983771864983,112879.152097316,0.0,1.0
2007-02-13,13.16,13.23,12.83,12.83,196500,10.6908315448686,10.7476976701073,10.4227483830292,10.4227483830292,241883.89735139,0.0,1.0
2007-02-14,13.27,13.44,13.12,13.13,146200,10.7801925988151,10.9182960458232,10.6583366161608,10.6664603483377,179966.543474672,0.0,1.0
2007-02-15,13.33,13.46,13.14,13.3,186400,10.8289349918768,10.9345435101771,10.6745840805147,10.8045637953459,229451.188123659,0.0,1.0
2007-02-16,13.43,13.49,12.98,13.33,191500,10.9101723136463,10.958914706708,10.5446043656835,10.8289349918768,235729.090803009,0.0,1.0
2007-02-20,13.5,13.5,13.02,13.36,159500,10.967038438885,10.967038438885,10.5770992943913,10.8533061884076,196338.328893367,0.0,1.0
2007-02-21,13.46,13.6,13.3,13.41,216000,10.9345435101771,11.0482757606545,10.8045637953459,10.8939248492924,265887.642890079,0.0,1.0
2007-02-22,13.99,14.0,13.4,13.94,349900,11.3651013155556,11.3732250477325,10.8858011171154,11.3244826546708,430713.362255732,0.0,1.0
2007-02-23,13.91,13.99,13.75,13.99,279600,11.30011145814,11.3651013155556,11.1701317433087,11.3651013155556,344176.782185489,0.0,1.0
2007-02-26,13.78,13.95,13.73,13.7701,306300,11.1945029398396,11.3326063868478,11.1538842789548,11.1864604449844,377043.449153847,0.0,1.0
2007-02-27,13.32,13.7,13.2,13.45,402200,10.8208112596998,11.129513082424,10.7233264735764,10.9264197780002,495092.638751803,0.0,1.0
2007-02-28,13.61,13.64,12.99,13.32,286000,11.0563994928314,11.0807706893623,10.5527280978604,10.8208112596998,352054.934567419,0.0,1.0
2007-03-01,13.13,13.2,11.7,12.61,695100,10.6664603483377,10.7233264735764,9.50476664703363,10.2440262751362,855641.20635599,0.0,1.0
2007-03-02,12.9,12.98,12.55,12.8101,560900,10.4796145082678,10.5446043656835,10.1952838820745,10.406582155997,690446.198597432,0.0,1.0
2007-03-05,12.47,12.96,12.4,12.631,460400,10.1302940246589,10.5283569013296,10.0734278994203,10.2610861127078,566734.586974963,0.0,1.0
2007-03-06,12.58,13.2,12.55,12.8,323700,10.2196550786054,10.7233264735764,10.1952838820745,10.3983771864983,398462.175942213,0.0,1.0
2007-03-07,13.03,13.11,12.48,12.62,353600,10.6136560891876,10.6788205164427,10.1656506518082,10.2796883995047,434101.874159431,0.035,1.0
2007-03-08,13.09,13.42,12.79,13.18,293700,10.6625294096289,10.9313326720566,10.418162807422,10.735839390291,360564.820250639,0.0,1.0
2007-03-09,13.03,13.25,12.91,13.19,344000,10.6136560891876,10.7928582641393,10.5159094483048,10.7439849436979,422316.302915284,0.0,1.0
2007-03-12,12.95,13.2,12.91,13.09,184400,10.5484916619324,10.7521304971048,10.5159094483048,10.6625294096289,226381.180981333,0.0,1.0
2007-03-13,12.69,12.98,12.54,12.85,241600,10.336707273353,10.5729283221531,10.2145239722496,10.4670361278634,296603.542977713,0.0,1.0
2007-03-14,12.9,12.97,12.5,12.65,180800,10.5077638948979,10.5647827687462,10.181941758622,10.3041250597254,221961.591764778,0.0,1.0
2007-03-15,13.08,13.22,12.71,12.85,126400,10.654383856222,10.7684216039186,10.3529983801668,10.4670361278634,155176.688047943,0.0,1.0
2007-03-16,12.79,13.09,12.74,13.09,317400,10.418162807422,10.6625294096289,10.3774350403875,10.6625294096289,389660.449259628,0.0,1.0
2007-03-19,12.1,12.69,12.0,12.69,687500,9.85611962234608,10.336707273353,9.7746640882771,10.336707273353,844018.773994939,0.0,1.0
2007-03-20,12.15,12.25,12.0,12.06,267900,9.89684738938056,9.97830292344954,9.7746640882771,9.82353740871849,328891.097531992,0.0,1.0
2007-03-21,12.34,12.42,12.05,12.15,320200,10.0516129041116,10.1167773313668,9.81539185531159,9.89684738938056,393097.907539171,0.0,1.0
2007-03-22,12.34,12.45,12.29,12.43,337000,10.0516129041116,10.1412139915875,10.0108851370771,10.1249228847737,413722.657216429,0.0,1.0
2007-03-23,12.35,12.5,12.2301,12.38,256200,10.0597584575185,10.181941758622,9.96209327216981,10.0841951177392,314527.432578187,0.0,1.0
2007-03-26,12.3,12.41,12.16,12.35,616200,10.019030690484,10.1086317779599,9.90499294278746,10.0597584575185,756486.354233721,0.0,1.0
2007-03-27,11.99,12.28,11.91,12.28,402400,9.7665185348702,10.0027395836702,9.70135410761502,10.0027395836702,494011.861317184,0.0,1.0
2007-03-28,11.94,12.09,11.85,11.95,469700,9.72579076783571,9.84797406893918,9.65248078717364,9.73393632124261,576633.626393343,0.0,1.0
2007-03-29,11.86,12.0,11.73,12.0,232600,9.66062634058053,9.7746640882771,9.55473414629087,9.7746640882771,285554.569936324,0.0,1.0
2007-03-30,11.98,12.1,11.85,11.85,312500,9.7583729814633,9.85611962234608,9.65248078717364,9.65248078717364,383644.897270427,0.0,1.0
2007-04-02,12.11,12.19,11.92,11.98,209400,9.86426517575297,9.92942960300815,9.70949966102192,9.7583729814633,257072.772762968,0.0,1.0
2007-04-03,12.13,12.32,12.01,12.12,193300,9.88055628256677,10.0353217972978,9.782809641684,9.87241072915987,237307.387655595,0.0,1.0
2007-04-04,12.06,12.12,12.01,12.06,267500,9.82353740871849,9.87241072915987,9.782809641684,9.82353740871849,328400.032063485,0.0,1.0
2007-04-05,12.14,12.2,11.97,12.0,107500,9.88870183597367,9.93757515641505,9.75022742805641,9.7746640882771,131973.844661027,0.0,1.0
2007-04-09,12.02,12.14,11.95,12.13,404100,9.79095519509089,9.88870183597367,9.73393632124261,9.88055628256677,496098.889558335,0.0,1.0
2007-04-10,11.92,12.15,11.9,12.04,317900,9.70949966102192,9.89684738938056,9.69320855420812,9.80724630190469,390274.28109526,0.0,1.0
2007-04-11,11.86,12.01,11.75,11.9,743300,9.66062634058053,9.782809641684,9.57102525310466,9.69320855420812,912522.406851547,0.0,1.0
2007-04-12,11.78,11.99,11.75,11.8,377000,9.59546191332535,9.7665185348702,9.57102525310466,9.61175302013915,462829.204067043,0.0,1.0
2007-04-13,12.02,12.05,11.75,11.78,336400,9.79095519509089,9.81539185531159,9.57102525310466,9.59546191332535,412986.059013669,0.0,1.0
2007-04-16,12.19,12.25,12.02,12.1,182600,9.92942960300815,9.97830292344954,9.79095519509089,9.85611962234608,224171.386373056,0.0,1.0
2007-04-17,12.35,12.36,12.15,12.21,309600,10.0597584575185,10.0679040109254,9.89684738938056,9.94572070982195,380084.672623758,0.0,1.0
2007-04-18,12.36,12.44,12.25,12.29,252000,10.0679040109254,10.1330684381806,9.97830292344954,10.0108851370771,309371.245158873,0.0,1.0
2007-04-19,12.42,12.46,12.2,12.26,312100,10.1167773313668,10.1493595449944,9.93757515641505,9.98644847685644,383153.831801921,0.0,1.0
2007-04-20,12.51,12.6,12.43,12.55,230500,10.1900873120289,10.263397292691,10.1249228847737,10.2226695256565,282976.476226666,0.0,1.0
2007-04-23,12.48,12.63,12.45,12.45,150400,10.1656506518082,10.2878339529116,10.1412139915875,10.1412139915875,184640.616158311,0.0,1.0
2007-04-24,12.37,12.57,12.29,12.5,177600,10.0760495643323,10.2389606324703,10.0108851370771,10.181941758622,218033.068016729,0.0,1.0
2007-04-25,12.52,12.55,12.35,12.44,188800,10.1982328654358,10.2226695256565,10.0597584575185,10.1330684381806,231782.901134901,0.0,1.0
2007-04-26,12.69,12.72,12.41,12.5,135600,10.336707273353,10.3611439335737,10.1086317779599,10.181941758622,166471.193823584,0.0,1.0
2007-04-27,12.52,12.72,12.45,12.7,192100,10.1982328654358,10.3611439335737,10.1412139915875,10.3448528267599,235834.191250076,0.0,1.0
2007-04-30,12.49,12.62,12.38,12.51,319300,10.1737962052151,10.2796883995047,10.0841951177392,10.1900873120289,391993.010235031,0.0,1.0
2007-05-01,12.51,12.63,12.4,12.46,354900,10.1900873120289,10.2878339529116,10.100486224553,10.1493595449944,435697.836932077,0.0,1.0
2007-05-02,12.89,13.28,12.71,12.9,804200,10.499618341491,10.81729492436,10.3529983801668,10.5077638948979,987287.124431606,0.0,1.0
2007-05-03,12.9,13.18,12.6,12.9,877700,10.5077638948979,10.735839390291,10.263397292691,10.5077638948979,1077520.40426961,0.0,1.0
2007-05-04,13.22,13.42,12.88,12.91,403600,10.7684216039186,10.9313326720566,10.4914727880841,10.5159094483048,495485.057722702,0.0,1.0
2007-05-07,13.31,13.32,13.17,13.32,243800,10.8417315845807,10.8498771379876,10.7276938368841,10.8498771379876,299304.403054496,0.0,1.0
2007-05-08,13.31,13.32,13.11,13.32,362900,10.8417315845807,10.8498771379876,10.6788205164427,10.8498771379876,445519.146302201,0.0,1.0
2007-05-09,13.35,13.4798,13.25,13.3,280700,10.8743137982083,10.9800430814298,10.7928582641393,10.8335860311738,344605.192524187,0.0,1.0
2007-05-10,13.07,13.33,13.01,13.3,317600,10.6462383028151,10.8580226913945,10.5973649823738,10.8335860311738,389905.981993882,0.0,1.0
2007-05-11,13.74,13.74,13.1,13.12,525800,11.1919903810773,11.1919903810773,10.6706749630358,10.6869660698496,645505.558351328,0.0,1.0
2007-05-14,13.66,13.75,13.63,13.74,358900,11.1268259538221,11.2001359344842,11.1023892936014,11.1919903810773,440608.49161714,0.0,1.0
2007-05-15,13.6,13.81,13.5757,13.61,560200,11.0779526333807,11.2490092549256,11.058158938602,11.0860981867876,687737.188642859,0.0,1.0
2007-05-16,13.79,13.79,13.55,13.6,531000,11.2327181481118,11.2327181481118,11.0372248663462,11.0779526333807,651889.409441908,0.0,1.0
2007-05-17,13.51,13.78,13.45,13.71,210800,11.0046426527186,11.2245725947049,10.9557693322772,11.1675537208566,258791.50190274,0.0,1.0
2007-05-18,13.64,13.74,13.45,13.51,234600,11.1105348470083,11.1919903810773,10.9557693322772,11.0046426527186,288009.897278855,0.0,1.0
2007-05-21,13.94,14.07,13.61,13.61,209800,11.3549014492152,11.4607936435049,11.0860981867876,11.0860981867876,257563.838231475,0.0,1.0
2007-05-22,13.83,13.93,13.66,13.9,156800,11.2653003617394,11.3467558958083,11.1268259538221,11.3223192355876,192497.663654409,0.0,1.0
2007-05-23,13.91,13.98,13.78,13.84,168700,11.3304647889945,11.3874836628428,11.2245725947049,11.2734459151463,207106.861342468,0.0,1.0
2007-05-24,13.76,13.99,13.67,13.86,237500,11.2082814878911,11.3956292162497,11.134971507229,11.2897370219601,291570.121925524,0.0,1.0
2007-05-25,13.78,13.84,13.73,13.79,282000,11.2245725947049,11.2734459151463,11.1838448276704,11.2327181481118,346201.155296832,0.0,1.0
2007-05-29,13.83,13.95,13.76,13.8,193800,11.2938097986635,11.3918038099317,11.2366466254237,11.2693112958464,237320.624995578,0.035,1.0
2007-05-30,14.04,14.07,13.66,13.73,250300,11.4652993183829,11.4897978212,11.1549849493668,11.2121481226066,306508.526503576,0.0,1.0
2007-05-31,14.0,14.25,14.0,14.04,548700,11.4326346479602,11.6367888381023,11.4326346479602,11.4652993183829,671918.611636083,0.0,1.0
2007-06-01,13.94,14.21,13.93,14.1,423100,11.383637642326,11.6041241676796,11.3754714747204,11.514296324017,518113.294301493,0.0,1.0
2007-06-04,13.98,14.01,13.82,13.82,338000,11.4163023127488,11.4408008155658,11.2856436310578,11.2856436310578,413902.844419531,0.0,1.0
2007-06-05,13.87,14.02,13.78,13.94,172400,11.3264744690862,11.4489669831715,11.2529789606351,11.383637642326,211114.941946531,0.0,1.0
2007-06-06,13.63,13.75,13.58,13.74,393800,11.1304864465498,11.228480457818,11.0896556085214,11.2203142902123,482233.550687607,0.0,1.0
2007-06-07,13.45,14.47,13.44,14.47,360400,10.9834954296474,11.8164445254274,10.9753292620418,11.8164445254274,441333.09209704,0.0,1.0
2007-06-08,13.87,14.02,13.44,13.5,266800,11.3264744690862,11.4489669831715,10.9753292620418,11.0243262676759,326713.84287317,0.0,1.0
2007-06-11,13.92,13.92,13.63,13.82,228000,11.3673053071147,11.3673053071147,11.1304864465498,11.2856436310578,279200.735288914,0.0,1.0
2007-06-12,13.69,13.82,13.62,13.82,312100,11.1794834521839,11.2856436310578,11.1223202789441,11.2856436310578,382186.620542414,0.0,1.0
2007-06-13,14.06,14.08,13.66,13.7,110600,11.4816316535943,11.4979639888056,11.1549849493668,11.1876496197896,135436.847907693,0.0,1.0
2007-06-14,14.03,14.27,14.0,14.06,111600,11.4571331507772,11.6531211733137,11.4326346479602,11.4816316535943,136661.412536153,0.0,1.0
2007-06-15,14.11,14.54,14.01,14.5,270000,11.5224624916227,11.8736076986672,11.4408008155658,11.8409430282445,330632.449684241,0.0,1.0
2007-06-18,14.09,14.19,13.89,14.11,142900,11.5061301564113,11.5877918324682,11.3428068042976,11.5224624916227,174990.285406956,0.0,1.0
2007-06-19,13.87,13.99,13.63,13.99,239900,11.3264744690862,11.4244684803545,11.1304864465498,11.4244684803545,293773.054367592,0.0,1.0
2007-06-20,13.73,13.86,13.61,13.86,225800,11.2121481226066,11.3183083014806,11.1141541113384,11.3183083014806,276506.693106304,0.0,1.0
2007-06-21,13.84,13.88,13.43,13.66,262500,11.3019759662692,11.3346406366919,10.9671630944361,11.1549849493668,321448.21497079,0.0,1.0
2007-06-22,13.88,13.89,13.7,13.84,321600,11.3346406366919,11.3428068042976,11.1876496197896,11.3019759662692,393819.984512786,0.0,1.0
2007-06-25,13.75,13.98,13.62,13.88,297800,11.228480457818,11.4163023127488,11.1223202789441,11.3346406366919,364675.346355434,0.0,1.0
2007-06-26,13.69,13.85,13.63,13.77,197700,11.1794834521839,11.3101421338749,11.1304864465498,11.2448127930294,242096.427046572,0.0,1.0
2007-06-27,13.91,13.94,13.5,13.59,165200,11.359139139509,11.383637642326,11.0243262676759,11.097821776127,202298.076621617,0.0,1.0
2007-06-28,14.25,14.4,13.94,13.94,144100,11.6367888381023,11.7592813521876,11.383637642326,11.383637642326,176459.762961108,0.0,1.0
2007-06-29,14.18,14.43,14.17,14.32,264200,11.5796256648625,11.7837798550046,11.5714594972568,11.6939520113421,323529.974839172,0.0,1.0
2007-07-02,14.25,14.3,14.13,14.28,118800,11.6367888381023,11.6776196761307,11.5387948268341,11.6612873409194,145478.277861066,0.0,1.0
2007-07-03,14.1,14.34,14.1,14.25,84300,11.514296324017,11.7102843465535,11.514296324017,11.6367888381023,103230.798179191,0.0,1.0
2007-07-05,14.11,14.14,13.94,14.06,93500,11.5224624916227,11.5469609944398,11.383637642326,11.4816316535943,114496.792761024,0.0,1.0
2007-07-06,14.14,14.27,14.01,14.08,79900,11.5469609944398,11.6531211733137,11.4408008155658,11.4979639888056,97842.7138139659,0.0,1.0
2007-07-09,14.08,14.15,13.92,14.13,130900,11.4979639888056,11.5551271620454,11.3673053071147,11.5387948268341,160295.509865435,0.0,1.0
2007-07-10,14.15,14.27,13.94,13.94,238200,11.5551271620454,11.6531211733137,11.383637642326,11.383637642326,291691.29449921,0.0,1.0
2007-07-11,14.1,14.13,13.85,14.11,105000,11.514296324017,11.5387948268341,11.3101421338749,11.5224624916227,128579.285988316,0.0,1.0
2007-07-12,14.51,14.51,14.14,14.21,107000,11.8491091958501,11.8491091958501,11.5469609944398,11.6041241676796,131028.415245237,0.0,1.0
2007-07-13,14.38,14.47,14.22,14.47,114700,11.7429490169762,11.8164445254274,11.6122903352852,11.8164445254274,140457.56288438,0.0,1.0
2007-07-16,14.59,14.76,14.32,14.32,170200,11.9144385366956,12.0532633859923,11.6939520113421,11.6939520113421,208420.899763918,0.0,1.0
2007-07-17,14.56,14.7,14.4,14.56,204600,11.8899400338786,12.0042663803582,11.7592813521876,11.8899400338786,250545.922982946,0.0,1.0
2007-07-18,14.47,14.54,14.135,14.52,229500,11.8164445254274,11.8736076986672,11.5428779106369,11.8572753634558,281037.582231605,0.0,1.0
2007-07-19,14.44,14.73,14.44,14.61,105400,11.7919460226103,12.0287648831752,11.7919460226103,11.930770871907,129069.1118397,0.0,1.0
2007-07-20,14.03,14.41,13.82,14.41,229400,11.4571331507772,11.7674475197933,11.2856436310578,11.7674475197933,280915.125768759,0.0,1.0
2007-07-23,13.99,14.39,13.8,14.03,186900,11.4244684803545,11.7511151845819,11.2693112958464,11.4571331507772,228871.129059202,0.0,1.0
2007-07-24,13.65,13.84,13.49,13.75,247200,11.1468187817612,11.3019759662692,11.0161601000702,11.228480457818,302712.376155348,0.0,1.0
2007-07-25,13.48,13.75,13.21,13.7,310200,11.0079939324645,11.228480457818,10.787507407111,11.1876496197896,379859.947748339,0.0,1.0
2007-07-26,13.24,13.53,12.82,13.19,315400,10.812005909928,11.0488247704929,10.4690268704892,10.7711750718996,386227.683816333,0.0,1.0
2007-07-27,12.91,13.3,12.7,13.15,299800,10.5425223789404,10.8610029155622,10.371032859221,10.7385104014769,367124.475612354,0.0,1.0
2007-07-30,13.08,13.8,12.6,13.8,265100,10.6813472282371,11.2693112958464,10.2893711831641,11.2693112958464,324632.083004785,0.0,1.0
2007-07-31,12.94,13.36,12.92,13.21,244600,10.5670208817575,10.9099999211963,10.5506885465461,10.787507407111,299528.508121352,0.0,1.0
2007-08-01,12.96,13.2,12.51,12.83,211200,10.5833532169688,10.7793412395053,10.215875674713,10.4771930380949,258628.049530785,0.0,1.0
2007-08-02,14.8,14.9,14.0,14.0,524000,12.085928056415,12.1675897324719,11.4326346479602,11.4326346479602,641671.865313121,0.0,1.0
2007-08-03,14.22,14.95,14.0,14.75,475800,11.6122903352852,12.2084205705003,11.4326346479602,12.0450972183866,582647.850221343,0.0,1.0
2007-08-06,15.02,15.14,13.86,14.21,747500,12.2655837437401,12.3635777550083,11.3183083014806,11.6041241676796,915362.059773965,0.0,1.0
2007-08-07,14.45,15.0,14.01,14.87,357600,11.800112190216,12.2492514085287,11.4408008155658,12.1430912296548,437904.311137351,0.0,1.0
2007-08-08,14.57,15.04,13.61,14.61,669700,11.8981062014843,12.2819160789515,11.1141541113384,11.930770871907,820090.931679761,0.0,1.0
2007-08-09,14.13,14.65,13.78,14.28,633900,11.5387948268341,11.9634355423297,11.2529789606351,11.6612873409194,776251.517980889,0.0,1.0
2007-08-10,14.85,15.06,13.9,14.18,481500,12.1267588944435,12.2982484141629,11.3509729719033,11.5796256648625,589627.868603561,0.0,1.0
2007-08-13,14.72,15.1,14.37,15.1,290400,12.0205987155695,12.3309130845856,11.7347828493705,12.3309130845856,355613.568104829,0.0,1.0
2007-08-14,14.32,14.74,14.26,14.64,186200,11.6939520113421,12.0369310507809,11.644955005708,11.9552693747241,228013.933819281,0.0,1.0
2007-08-15,14.12,15.0,14.01,14.21,229800,11.5306286592284,12.2492514085287,11.4408008155658,11.6041241676796,281404.951620143,0.0,1.0
2007-08-16,14.3,14.93,13.81,14.0,572100,11.6776196761307,12.1920882352889,11.2774774634521,11.4326346479602,700573.423942055,0.0,1.0
2007-08-17,14.57,14.99,14.11,14.3,395600,11.8981062014843,12.2410852409231,11.5224624916227,11.6776196761307,484437.767018834,0.0,1.0
2007-08-20,14.56,14.88,14.38,14.75,163100,11.8899400338786,12.1512573972605,11.7429490169762,12.0450972183866,199726.49090185,0.0,1.0
2007-08-21,14.47,15.15,14.3,14.42,189500,11.8164445254274,12.371743922614,11.6776196761307,11.775613687399,232054.997093199,0.0,1.0
2007-08-22,15.03,15.09,14.59,14.67,166400,12.2737499113458,12.3227469169799,11.9144385366956,11.9797678775411,203767.554175769,0.0,1.0
2007-08-23,14.6,15.04,14.6,15.0,127900,11.9226047043013,12.2819160789515,11.9226047043013,12.2492514085287,156621.815980054,0.0,1.0
2007-08-24,15.22,15.37,14.62,14.64,240400,12.4289070958538,12.5513996099391,11.9389370395127,11.9552693747241,294385.336681821,0.0,1.0
2007-08-27,15.08,15.28,14.93,15.23,304800,12.3145807493742,12.4779041014879,12.1920882352889,12.4370732634595,373247.298754655,0.0,1.0
2007-08-28,14.86,15.1,14.8,15.04,227800,12.1349250620491,12.3309130845856,12.085928056415,12.2819160789515,278955.822363224,0.0,1.0
2007-08-29,14.53,15.0,14.33,15.0,238500,11.8940231176814,12.2787575199739,11.7303063507484,12.2787575199739,291356.840802537,0.035,1.0
2007-08-30,14.73,15.1,14.36,14.36,142600,12.0577398846144,12.3606159034404,11.7548638657884,11.7548638657884,174203.293494515,0.0,1.0
2007-08-31,14.55,14.93,14.5,14.93,121600,11.9103947943747,12.2214566515474,11.8694656026415,12.2214566515474,148549.232040204,0.0,1.0
2007-09-04,15.02,15.3,14.59,14.59,384800,12.2951291966672,12.5243326703734,11.9431381477613,11.9431381477613,470080.135600908,0.0,1.0
2007-09-05,14.68,15.1,14.51,15.1,266600,12.0168106928811,12.3606159034404,11.8776514409881,12.3606159034404,325684.418272355,0.0,1.0
2007-09-06,14.91,14.98,14.42,14.75,138700,12.2050849748541,12.2623858432806,11.8039788958683,12.0741115613077,169438.967795857,0.0,1.0
2007-09-07,14.49,14.69,14.4,14.61,304800,11.8612797642948,12.0249965312278,11.787607219175,11.9595098244546,372350.377679721,0.0,1.0
2007-09-10,14.03,14.48,13.63,14.48,201000,11.4847312003489,11.8530939259482,11.157297666483,11.8530939259482,245546.016776982,0.0,1.0
2007-09-11,14.26,14.32,13.96,14.05,203900,11.6730054823219,11.7221205124018,11.4274303319224,11.5011028770422,249088.720501624,0.0,1.0
2007-09-12,13.77,14.38,13.67,14.21,146800,11.2718994033361,11.7712355424817,11.1900410198696,11.6320762905886,179334.105785377,0.0,1.0
2007-09-13,13.66,13.85,13.5,13.81,179000,11.1818551815229,11.3373861101093,11.0508817679765,11.3046427567227,218670.333348655,0.0,1.0
2007-09-14,13.56,13.9,13.3,13.47,161900,11.0999967980564,11.3783153018425,10.8871650010435,11.0263242529366,197780.597593002,0.0,1.0
2007-09-17,13.58,14.01,13.5,13.67,426800,11.1163684747497,11.4683595236556,11.0508817679765,11.1900410198696,521388.258509531,0.0,1.0
2007-09-18,14.92,14.95,13.61,13.61,328200,12.2132708132007,12.2378283282407,11.1409259897897,11.1409259897897,400936.331871669,0.0,1.0
2007-09-19,15.0,15.43,14.94,15.0,326500,12.2787575199739,12.6307485688798,12.229642489894,12.2787575199739,398859.574515843,0.0,1.0
2007-09-20,15.27,15.35,14.99,15.02,235400,12.4997751553335,12.5652618621067,12.2705716816273,12.2951291966672,287569.81268309,0.0,1.0
2007-09-21,15.18,15.4,15.1,15.4,279500,12.4261026102136,12.6061910538399,12.3606159034404,12.6061910538399,341443.341737146,0.0,1.0
2007-09-24,15.15,15.44,14.63,15.08,361000,12.4015450951737,12.6389344072265,11.9758815011479,12.3442442267471,441005.532619353,0.0,1.0
2007-09-25,14.3,15.02,14.11,15.02,255200,11.7057488357085,12.2951291966672,11.5502179071221,12.2951291966672,311757.927768584,0.0,1.0
2007-09-26,14.37,14.6599,14.3,14.42,281600,11.763049704135,12.0003571578044,11.7057488357085,11.8039788958683,344008.747882577,0.0,1.0
2007-09-27,14.12,14.68,14.07,14.46,146800,11.5584037454688,12.0168106928811,11.5174745537355,11.8367222492549,179334.105785377,0.0,1.0
2007-09-28,14.2,14.52,13.72,14.14,178800,11.623890452242,11.8858372793348,11.2309702116028,11.5747754221621,218426.008953851,0.0,1.0
2007-10-01,14.53,14.53,13.87,14.06,305700,11.8940231176814,11.8940231176814,11.3537577868026,11.5092887153889,373449.837456334,0.0,1.0
2007-10-02,14.57,14.71,14.46,14.53,195800,11.926766471068,12.0413682079211,11.8367222492549,11.8940231176814,239193.582512104,0.0,1.0
2007-10-03,14.49,14.71,14.37,14.44,145600,11.8612797642948,12.0413682079211,11.763049704135,11.8203505725616,177868.15941656,0.0,1.0
2007-10-04,14.61,14.75,14.26,14.52,120100,11.9595098244546,12.0741115613077,11.6730054823219,11.8858372793348,146716.799079181,0.0,1.0
2007-10-05,14.84,15.1,14.58,14.71,458100,12.1477841064275,12.3606159034404,11.9349523094147,12.0413682079211,559625.026296196,0.0,1.0
2007-10-08,14.9,14.94,14.5,14.66,174100,12.1968991365074,12.229642489894,11.8694656026415,12.0004390161879,212684.385675983,0.0,1.0
2007-10-09,15.1,15.25,14.63,15.03,220600,12.3606159034404,12.4834034786402,11.9758815011479,12.3033150350139,269489.807467672,0.0,1.0
2007-10-10,15.42,15.5,14.95,15.09,119800,12.6225627305332,12.6880494373064,12.2378283282407,12.3524300650938,146350.312486977,0.0,1.0
2007-10-11,15.17,15.5,14.81,15.5,159900,12.417916771867,12.6880494373064,12.1232265913876,12.6880494373064,195337.353644971,0.0,1.0
2007-10-12,15.19,15.54,15.15,15.17,198100,12.4342884485603,12.720792790693,12.4015450951737,12.417916771867,242003.313052337,0.0,1.0
2007-10-15,14.93,15.1,14.67,15.0,190700,12.2214566515474,12.3606159034404,12.0086248545345,12.2787575199739,232963.310444628,0.0,1.0
2007-10-16,15.03,15.2,14.72,14.94,150900,12.3033150350139,12.4424742869069,12.0495540462677,12.229642489894,184342.755878838,0.0,1.0
2007-10-17,15.24,15.45,15.05,15.22,146300,12.4752176402935,12.6471202455731,12.3196867117072,12.4588459636002,178723.29479837,0.0,1.0
2007-10-18,15.08,15.21,14.91,15.2,209600,12.3442442267471,12.4506601252536,12.2050849748541,12.4424742869069,256051.965753509,0.0,1.0
2007-10-19,14.32,15.24,14.25,15.05,218000,11.7221205124018,12.4752176402935,11.6648196439752,12.3196867117072,266313.590335233,0.0,1.0
2007-10-22,14.29,14.5,14.0,14.12,285300,11.6975629973618,11.8694656026415,11.460173685309,11.5584037454688,348528.749186432,0.0,1.0
2007-10-23,14.68,14.74,14.3,14.4,245900,12.0168106928811,12.065925722961,11.7057488357085,11.787607219175,300396.843410248,0.0,1.0
2007-10-24,14.67,14.86,14.26,14.54,197000,12.0086248545345,12.1641557831208,11.6730054823219,11.9022089560281,240659.528880922,0.0,1.0
2007-10-25,14.67,14.86,14.5,14.78,200800,12.0086248545345,12.1641557831208,11.8694656026415,12.0986690763476,245301.692382178,0.0,1.0
2007-10-26,14.82,15.02,14.56,14.91,140200,12.1314124297342,12.2951291966672,11.9185806327214,12.2050849748541,171271.40075688,0.0,1.0
2007-10-29,14.64,14.96,14.45,14.87,307400,11.9840673394946,12.2460141665873,11.8285364109082,12.1723416214675,375526.594812158,0.0,1.0
2007-10-30,14.58,14.62,14.4,14.6,217300,11.9349523094147,11.9676956628013,11.787607219175,11.951323986108,265458.454953422,0.0,1.0
2007-10-31,14.62,15.0,14.35,14.52,347400,11.9676956628013,12.2787575199739,11.7466780274417,11.8858372793348,424391.473772751,0.0,1.0
2007-11-01,13.95,14.75,13.18,14.5,821600,11.4192444935758,12.0741115613077,10.7889349408838,11.8694656026415,1003684.61385058,0.0,1.0
2007-11-02,13.23,14.0,13.08,14.0,452100,10.829864132617,11.460173685309,10.7070765574173,11.460173685309,552295.294452105,0.0,1.0
2007-11-05,13.66,13.78,12.95,13.24,368200,11.1818551815229,11.2800852416827,10.6006606589108,10.8380499709637,449801.210832262,0.0,1.0
2007-11-06,13.45,13.73,13.375,13.66,356700,11.0099525762433,11.2391560499495,10.9485587886434,11.1818551815229,435752.55813109,0.0,1.0
2007-11-07,13.28,13.56,13.0,13.37,297800,10.8707933243502,11.0999967980564,10.6415898506441,10.9444658694701,363799.023861618,0.0,1.0
2007-11-08,13.21,13.42,12.99,13.27,269500,10.8134924559237,10.9853950612033,10.6334040122974,10.8626074860036,329227.121996997,0.0,1.0
2007-11-09,12.96,13.3,12.85,13.2,354800,10.6088464972575,10.8871650010435,10.5188022754443,10.8053066175771,433431.476380461,0.0,1.0
2007-11-12,12.69,13.12,12.58,12.95,426000,10.3878288618979,10.7398199108039,10.2977846400848,10.6006606589108,520410.96093032,0.0,1.0
2007-11-13,12.59,12.95,12.55,12.78,418500,10.3059704784314,10.6006606589108,10.2732271250449,10.4615014070178,511248.796125209,0.0,1.0
2007-11-14,12.7,13.02,12.59,12.77,478900,10.3960147002446,10.6579615273374,10.3059704784314,10.4533155686711,585034.763355702,0.0,1.0
2007-11-15,12.75,12.86,12.6,12.71,425300,10.4369438919778,10.526988113791,10.3141563167781,10.4042005385912,519555.82554851,0.0,1.0
2007-11-16,12.5,12.7,12.24,12.64,350300,10.2322979333116,10.3960147002446,10.0194661362987,10.3468996701647,427934.177497396,0.0,1.0
2007-11-19,12.81,13.14,12.35,12.44,640100,10.4860589220577,10.7561915874972,10.1095103581119,10.1831829032317,781960.225566896,0.0,1.0
2007-11-20,12.22,12.85,12.0,12.85,595500,10.0030944596054,10.5188022754443,9.82300601597914,10.5188022754443,727475.885525834,0.0,1.0
2007-11-21,11.92,12.25,11.89,12.14,371500,9.75751930920595,10.0276519746454,9.732961794166,9.93760775283223,453832.56334651,0.0,1.0
2007-11-23,12.15,12.22,12.04,12.12,104800,9.94579359117888,10.0030944596054,9.85574936936574,9.92123607613893,128025.982876754,0.0,1.0
2007-11-26,12.02,12.44,11.99,12.14,385900,9.83937769267244,10.1831829032317,9.81482017763249,9.93760775283223,471423.919772323,0.0,1.0
2007-11-27,11.8,12.14,11.74,12.09,254500,9.65928924904616,9.93760775283223,9.61017421896626,9.89667856109899,310902.792386774,0.0,1.0
2007-11-28,11.78,12.18,11.72,11.8,359100,9.67975384491278,10.0084381859964,9.63045119375024,9.69618806196696,437015.038582122,0.045,1.0
2007-11-29,12.07,12.19,11.74,11.78,198100,9.91804999219841,10.0166552945235,9.64688541080442,9.67975384491278,241082.37021197,0.0,1.0
2007-11-30,11.75,12.25,11.74,12.24,391000,9.65510251933151,10.065957945686,9.64688541080442,10.0577408371589,475836.480327512,0.0,1.0
2007-12-03,11.25,12.18,11.25,11.75,483400,9.24424709297698,10.0084381859964,9.24424709297698,9.65510251933151,588284.794348643,0.0,1.0
2007-12-04,11.16,11.38,10.9,11.22,454100,9.17029311623316,9.35106950382916,8.9566482945288,9.2195957673957,552627.482651466,0.0,1.0
2007-12-05,11.49,11.53,11.34,11.41,301300,9.44145769762715,9.47432613173551,9.31820106972079,9.37572082941043,366673.993664142,0.0,1.0
2007-12-06,11.6,11.79,11.36,11.54,753600,9.53184589142515,9.68797095343987,9.33463528677497,9.4825432402626,917110.924743767,0.0,1.0
2007-12-07,12.06,12.11,11.45,11.63,541100,9.90983288367132,9.95091842630677,9.40858926351879,9.55649721700642,658504.141957076,0.0,1.0
2007-12-10,12.23,12.27,12.02,12.08,298700,10.0495237286319,10.0823921627402,9.87696444956295,9.9262671007255,363509.863615927,0.0,1.0
2007-12-11,11.77,12.28,11.63,12.16,522700,9.67153673638569,10.0906092712673,9.55649721700642,9.99200396894222,636111.837000487,0.0,1.0
2007-12-12,11.64,12.22,11.59,12.08,293800,9.56471432553351,10.0413066201048,9.52362878289806,9.9262671007255,357546.695448141,0.0,1.0
2007-12-13,11.79,11.86,11.52,11.52,263900,9.68797095343987,9.7454907131295,9.46610902320842,9.46610902320842,321159.199893684,0.0,1.0
2007-12-14,11.52,11.92,11.52,11.65,160800,9.46610902320842,9.79479336429205,9.46610902320842,9.5729314340606,195689.273751059,0.0,1.0
2007-12-17,11.49,11.61,11.2,11.32,389000,9.44145769762715,9.54006299995224,9.20316155034152,9.30176685266661,473402.534136579,0.0,1.0
2007-12-18,11.92,11.99,11.58,11.7,216500,9.79479336429205,9.85231312398168,9.51541167437097,9.61401697669605,263474.675168559,0.0,1.0
2007-12-19,12.15,12.18,11.8,11.94,272700,9.98378686041513,10.0084381859964,9.69618806196696,9.81122758134623,331868.563133792,0.0,1.0
2007-12-20,12.71,12.71,12.18,12.22,444100,10.4439449379322,10.4439449379322,10.0084381859964,10.0413066201048,540457.751696799,0.0,1.0
2007-12-21,13.13,13.13,12.89,13.06,580600,10.78906349607,10.78906349607,10.5918528914198,10.7315437363804,706574.579228015,0.0,1.0
2007-12-24,13.29,13.29,13.0,13.03,93900,10.9205372325035,10.9205372325035,10.6822410852178,10.7068924107991,114273.773664331,0.0,1.0
2007-12-26,13.14,13.23,13.03,13.2,133600,10.7972806045971,10.8712345813409,10.7068924107991,10.8465832557597,162587.605554362,0.0,1.0
2007-12-27,13.2,13.39,13.1,13.13,222700,10.8465832557597,11.0027083177744,10.7644121704887,10.78906349607,271019.908360451,0.0,1.0
2007-12-28,13.31,13.365,13.19,13.3,273100,10.9369714495576,10.9821655464566,10.8383661472326,10.9287543410306,332355.35237198,0.0,1.0
2007-12-31,12.78,13.3,12.6,13.27,224400,10.5014646976218,10.9287543410306,10.3535567441342,10.9041030154493,273088.762622747,0.0,1.0
2008-01-02,12.32,12.79,12.18,12.74,259500,10.1234777053757,10.5096818061489,10.0084381859964,10.4685962635135,315804.518273629,0.0,1.0
2008-01-03,11.97,12.515,11.97,12.48,225300,9.8358789069275,10.2837113216539,9.8358789069275,10.2549514418091,274184.038408666,0.0,1.0
2008-01-04,11.44,11.89,11.37,11.83,175400,9.4003721549917,9.77014203871078,9.34285239530206,9.72083938754823,213457.080944874,0.0,1.0
2008-01-07,11.68,11.92,11.31,11.47,196400,9.59758275964187,9.79479336429205,9.29354974413952,9.42502348057297,239013.515949676,0.0,1.0
2008-01-08,11.09,12.0,11.01,11.65,283700,9.11277335654352,9.86053023250877,9.0470364883268,9.5729314340606,345255.267183927,0.0,1.0
2008-01-09,11.38,11.38,10.82,11.0,202400,9.35106950382916,9.35106950382916,8.89091142631208,9.03881937979971,246315.354522477,0.0,1.0
2008-01-10,11.46,11.64,11.12,11.23,183000,9.41680637204588,9.56471432553351,9.1374246821248,9.22781287592279,222706.076470421,0.0,1.0
2008-01-11,11.08,11.5,11.07,11.37,192500,9.10455624801643,9.44967480615424,9.09633913948934,9.34285239530206,234267.320877356,0.0,1.0
2008-01-14,11.45,11.52,11.13,11.18,107900,9.40858926351879,9.46610902320842,9.14564179065189,9.18672733328734,131311.397000866,0.0,1.0
2008-01-15,11.16,11.32,10.74,11.15,182100,9.17029311623316,9.30176685266661,8.82517455809535,9.16207600770607,221610.800684501,0.0,1.0
2008-01-16,10.61,11.36,10.5,11.33,429100,8.71835214724317,9.33463528677497,8.62796395344518,9.3099839611937,522203.155264797,0.0,1.0
2008-01-17,10.12,10.74,10.04,10.56,241900,8.31571382941573,8.82517455809535,8.24997696119901,8.67726660460772,294385.791793415,0.0,1.0
2008-01-18,9.78,10.2699,9.53,10.15,303400,8.03633213949465,8.43888828623682,7.83090442631738,8.340365154997,369229.637164622,0.0,1.0
2008-01-22,10.19,10.28,9.34,9.38,413900,8.37323358910537,8.44718756584918,7.67477936430266,7.70764779841103,503705.164213701,0.0,1.0
2008-01-23,10.68,10.75,9.52,9.91,356200,8.77587190693281,8.83339166662244,7.82268731779029,8.14315455034683,433485.816605268,0.0,1.0
2008-01-24,10.81,10.96,10.43,10.68,232600,8.88269431778499,9.00595094569135,8.57044419375554,8.77587190693281,283067.942005574,0.0,1.0
2008-01-25,11.1,11.12,10.7,11.02,300200,9.12099046507062,9.1374246821248,8.79230612398699,9.05525359685389,365335.323259128,0.0,1.0
2008-01-28,11.5,11.61,10.79,10.95,330500,9.44967480615424,9.54006299995224,8.86626010073081,8.99773383716426,402209.608051772,0.0,1.0
2008-01-29,11.55,11.85,11.27,11.51,190700,9.4907603487897,9.73727360460241,9.26068131003116,9.45789191468133,232076.769305515,0.0,1.0
2008-01-30,11.62,12.27,11.405,11.44,271900,9.54828010847933,10.0823921627402,9.37161227514688,9.4003721549917,330894.984657418,0.0,1.0
2008-01-31,12.27,12.3,11.25,11.58,306500,10.0823921627402,10.1070434883215,9.24424709297698,9.51541167437097,373002.25376057,0.0,1.0
2008-02-01,11.79,12.3,11.42,11.94,322200,9.68797095343987,10.1070434883215,9.38393793793752,9.81122758134623,392108.731359397,0.0,1.0
2008-02-04,12.11,12.24,11.55,11.79,279000,9.95091842630677,10.0577408371589,9.4907603487897,9.68797095343987,339535.493635233,0.0,1.0
2008-02-05,11.46,12.104,11.41,11.89,253500,9.41680637204588,9.94598816119051,9.37572082941043,9.77014203871078,308502.679700829,0.0,1.0
2008-02-06,11.26,11.73,11.13,11.53,197300,9.25246420150407,9.63866830227733,9.14564179065189,9.47432613173551,240108.791735596,0.0,1.0
2008-02-07,11.68,11.69,11.06,11.14,265400,9.59758275964187,9.60579986816896,9.08812203096225,9.15385889917898,322984.659536884,0.0,1.0
2008-02-08,11.0,11.64,10.69,11.4,247500,9.03881937979971,9.56471432553351,8.7840890154599,9.36750372088334,301200.841128029,0.0,1.0
2008-02-11,11.09,11.39,10.86,11.0,132600,9.11277335654352,9.35928661235624,8.92377986042044,9.03881937979971,161370.632458896,0.0,1.0
2008-02-12,11.04,11.31,10.89,11.06,125300,9.07168781390807,9.29354974413952,8.94843118600171,9.08812203096225,152486.728861988,0.0,1.0
2008-02-13,11.62,11.71,11.21,11.31,168500,9.54828010847933,9.62223408522315,9.21137865886861,9.29354974413952,205059.966586153,0.0,1.0
2008-02-14,11.11,11.67,11.04,11.67,99100,9.12920757359771,9.58936565111478,9.07168781390807,9.58936565111478,120602.033760758,0.0,1.0
2008-02-15,11.07,11.11,10.78,10.98,150900,9.09633913948934,9.12920757359771,8.85804299220371,9.02238516274553,183641.240105938,0.0,1.0
2008-02-19,11.2,11.44,11.13,11.22,101100,9.20316155034152,9.4003721549917,9.14564179065189,9.2195957673957,123035.979951692,0.0,1.0
2008-02-20,11.21,11.35,10.98,11.1,162200,9.21137865886861,9.32641817824788,9.02238516274553,9.12099046507062,197393.036084712,0.0,1.0
2008-02-21,11.0,11.69,10.96,11.49,135000,9.03881937979971,9.60579986816896,9.00595094569135,9.44145769762715,164291.367888016,0.0,1.0
2008-02-22,11.03,11.1,10.67,10.99,131600,9.06347070538098,9.12099046507062,8.76765479840572,9.03060227127262,160153.659363429,0.0,1.0
2008-02-25,11.38,11.49,10.85,10.92,119700,9.35106950382916,9.44145769762715,8.91556275189335,8.97308251158298,145671.679527374,0.0,1.0
2008-02-26,11.93,12.06,11.3,11.32,239200,9.80301047281914,9.90983288367132,9.28533263561243,9.30176685266661,291099.964435654,0.0,1.0
2008-02-27,11.15,12.22,11.15,11.84,464600,9.16207600770607,10.0413066201048,9.16207600770607,9.72905649607532,565405.700153867,0.0,1.0
2008-02-28,11.61,11.78,11.36,11.69,702700,9.54006299995224,9.67975384491278,9.33463528677497,9.60579986816896,855166.994184508,0.0,1.0
2008-02-29,11.9,12.43,11.43,11.52,401100,9.77835914723787,10.2138658991737,9.39215504646461,9.46610902320842,488127.908591727,0.0,1.0
2008-03-03,12.88,12.9,11.8,12.69,617700,10.5836357828928,10.6000699999469,9.69618806196696,10.427510720878,751724.281069828,0.0,1.0
2008-03-04,12.47,13.34,12.46,12.76,511500,10.246734333282,10.9616227751389,10.2385172247549,10.4850304805677,622481.738331262,0.0,1.0
2008-03-05,12.68,12.96,12.51,12.7,610200,10.4192936123509,10.6493726511095,10.2796027673904,10.4357278294051,742596.982853834,0.0,1.0
2008-03-06,12.49,13.0,12.46,12.65,205400,10.3001455387081,10.7207279426105,10.2754053973021,10.4320929595403,249068.907847857,0.045,1.0
2008-03-07,12.65,12.93,12.0,12.89,238900,10.4320929595403,10.6630009459965,9.89605656240973,10.6300140907884,289691.149390714,0.0,1.0
2008-03-10,12.15,12.97,12.1,12.75,242500,10.0197572694398,10.6959878012045,9.97852370042981,10.5145600975603,294056.524601292,0.0,1.0
2008-03-11,12.6,12.81,11.98,12.53,420700,10.3908593905302,10.5640403803724,9.87956313480571,10.3331323939162,510142.597524796,0.0,1.0
2008-03-12,13.12,13.295,12.41,12.66,521100,10.8196885082346,10.9640059997698,10.2341718282921,10.4403396733423,631888.061730858,0.0,1.0
2008-03-13,13.1,13.25,12.76,12.94,279200,10.8031950806306,10.9268957876607,10.5228068113623,10.6712476597985,338559.099664662,0.0,1.0
2008-03-14,12.66,13.24,12.45,13.24,154600,10.4403396733423,10.9186490738587,10.2671586835001,10.9186490738587,187468.613209729,0.0,1.0
2008-03-17,12.01,12.4,12.0073,12.29,269900,9.90430327621173,10.2259251144901,9.90207666348519,10.135211262668,327281.880370674,0.0,1.0
2008-03-18,12.45,12.46,11.96,12.36,407500,10.2671586835001,10.2754053973021,9.8630697072017,10.192938259282,494136.221752684,0.0,1.0
2008-03-19,12.15,13.05,12.1,12.63,257800,10.0197572694398,10.7619615116206,9.97852370042981,10.4155995319362,312609.36924624,0.0,1.0
2008-03-20,12.93,13.05,11.85,12.7,630300,10.6630009459965,10.7619615116206,9.7723558553796,10.4733265285503,764304.443118323,0.0,1.0
2008-03-24,13.04,13.2,12.88,12.89,700800,10.7537147978186,10.8856622186507,10.6217673769864,10.6300140907884,849793.040992099,0.0,1.0
2008-03-25,13.05,13.09,12.87,13.05,375400,10.7619615116206,10.7949483668286,10.6135206631844,10.7619615116206,455211.626125049,0.0,1.0
2008-03-26,13.15,13.27,12.99,13.04,443100,10.8444286496407,10.9433892152648,10.7124812288085,10.7537147978186,537304.932168377,0.0,1.0
2008-03-27,13.2,13.41,12.98,13.12,401100,10.8856622186507,11.0588432084929,10.7042345150065,10.8196885082346,486375.554711661,0.0,1.0
2008-03-28,13.08,13.34,12.99,13.19,523500,10.7867016530266,11.0011162118788,10.7124812288085,10.8774155048487,634798.31187124,0.0,1.0
2008-03-31,13.01,13.48,12.89,13.13,429400,10.7289746564125,11.1165702051069,10.6300140907884,10.8279352220366,520692.25428369,0.0,1.0
2008-04-01,13.69,13.69,12.96,13.05,530000,11.2897511949491,11.2897511949491,10.6877410874025,10.7619615116206,642680.23933478,0.0,1.0
2008-04-02,13.72,14.0,13.45,13.6,370400,11.3144913363551,11.5453993228113,11.0918300637009,11.215530770731,449148.604999251,0.0,1.0
2008-04-03,13.75,13.77,13.3,13.62,228300,11.3392314777611,11.3557249053652,10.9681293566708,11.232024198335,276837.54460402,0.0,1.0
2008-04-04,13.48,13.77,13.39,13.65,319200,11.1165702051069,11.3557249053652,11.0423497808889,11.2567643397411,387063.268671061,0.0,1.0
2008-04-07,13.49,13.74,13.46,13.56,300800,11.1248169189089,11.3309847639591,11.1000767775029,11.182543915523,364751.350928118,0.0,1.0
2008-04-08,13.59,13.68,13.19,13.33,258200,11.207284056929,11.2815044811471,10.8774155048487,10.9928694980768,313094.410936303,0.0,1.0
2008-04-09,13.53,13.82,13.41,13.65,303500,11.157803774117,11.3969584743752,11.0588432084929,11.2567643397411,368025.382336047,0.0,1.0
2008-04-10,13.62,13.81,13.37,13.41,282300,11.232024198335,11.3887117605732,11.0258563532848,11.0588432084929,342318.172762658,0.0,1.0
2008-04-11,13.03,13.43,12.99,13.43,190500,10.7454680840166,11.0753366360969,10.7124812288085,11.0753366360969,231001.104892972,0.0,1.0
2008-04-14,12.99,13.22,12.91,13.0,193400,10.7124812288085,10.9021556462547,10.6465075183925,10.7207279426105,234517.657145937,0.0,1.0
2008-04-15,13.38,13.38,12.95,13.06,361000,11.0341030670868,11.0341030670868,10.6794943736005,10.7702082254226,437750.125282748,0.0,1.0
2008-04-16,13.81,13.84,13.39,13.54,417500,11.3887117605732,11.4134519019792,11.0423497808889,11.166050487919,506262.264004284,0.0,1.0
2008-04-17,13.65,13.88,13.58,13.8,240400,11.2567643397411,11.4464387571873,11.199037343127,11.3804650467712,291510.055728454,0.0,1.0
2008-04-18,14.07,14.07,13.67,13.88,275300,11.6031263194254,11.6031263194254,11.2732577673451,11.4464387571873,333829.943186538,0.0,1.0
2008-04-21,13.83,14.04,13.52,13.98,168700,11.4052051881772,11.5783861780194,11.149557060315,11.5289058952073,204566.332784486,0.0,1.0
2008-04-22,13.06,13.83,12.74,13.73,410000,10.7702082254226,11.4052051881772,10.5063133837583,11.3227380501571,497167.732315584,0.0,1.0
2008-04-23,13.23,13.43,12.99,13.13,151500,10.9104023600567,11.0753366360969,10.7124812288085,10.8279352220366,183709.540111735,0.0,1.0
2008-04-24,13.6,13.88,13.02,13.28,301900,11.215530770731,11.4464387571873,10.7372213702146,10.9516359290668,366085.215575793,0.0,1.0
2008-04-25,13.66,13.73,13.56,13.68,370200,11.2650110535431,11.3227380501571,11.182543915523,11.2815044811471,448906.084154217,0.0,1.0
2008-04-28,14.09,14.24,13.67,13.67,262300,11.6196197470294,11.7433204540595,11.2732577673451,11.2732577673451,318066.088259458,0.0,1.0
2008-04-29,13.89,14.17,13.8,14.15,178300,11.4546854709893,11.6855934574455,11.3804650467712,11.6691000298415,216207.33334602,0.0,1.0
2008-04-30,13.6,13.95,13.46,13.87,346400,11.215530770731,11.5041657538013,11.1000767775029,11.4381920433852,420046.103595412,0.0,1.0
2008-05-01,13.75,13.85,13.47,13.47,339200,11.3392314777611,11.4216986157812,11.1083234913049,11.1083234913049,411315.353174261,0.0,1.0
2008-05-02,13.45,14.62,13.19,14.62,589900,11.0918300637009,12.0566955785358,10.8774155048487,12.0566955785358,715315.232421861,0.0,1.0
2008-05-05,13.19,13.64,12.97,13.55,376100,10.8774155048487,11.2485176259391,10.6959878012045,11.174297201721,456060.449082661,0.0,1.0
2008-05-06,13.74,13.91,13.02,13.18,452400,11.3309847639591,11.4711788985933,10.7372213702146,10.8691687910467,548582.151462368,0.0,1.0
2008-05-07,13.48,14.09,13.4,13.78,522800,11.1165702051069,11.6196197470294,11.0505964946909,11.3639716191672,633949.488913629,0.0,1.0
2008-05-08,13.73,13.78,13.39,13.51,377300,11.3227380501571,11.3639716191672,11.0423497808889,11.141310346513,457515.574152855,0.0,1.0
2008-05-09,13.75,13.88,13.6,13.63,332000,11.3392314777611,11.4464387571873,11.215530770731,11.240270912137,402584.602753109,0.0,1.0
2008-05-12,13.75,13.95,13.71,13.8,299400,11.3392314777611,11.5041657538013,11.3062446225531,11.3804650467712,363053.705012894,0.0,1.0
2008-05-13,13.85,14.03,13.6799,13.81,263800,11.4216986157812,11.5701394642174,11.2814220140091,11.3887117605732,319884.994597199,0.0,1.0
2008-05-14,13.63,13.88,13.57,13.84,311800,11.240270912137,11.4464387571873,11.190790629325,11.4134519019792,378089.997404878,0.0,1.0
2008-05-15,13.94,13.97,13.51,13.59,241500,11.4959190399993,11.5206591814053,11.141310346513,11.207284056929,292843.920376131,0.0,1.0
2008-05-16,13.97,14.11,13.6,13.94,370900,11.5206591814053,11.6361131746334,11.215530770731,11.4959190399993,449754.907111831,0.0,1.0
2008-05-19,13.44,14.07,13.43,13.99,308700,11.0835833498989,11.6031263194254,11.0753366360969,11.5371526090093,374330.92430688,0.0,1.0
2008-05-20,13.7,13.85,13.51,13.51,376600,11.2979979087511,11.4216986157812,11.141310346513,11.141310346513,456666.751195242,0.0,1.0
2008-05-21,13.7,14.03,13.6,13.81,397900,11.2979979087511,11.5701394642174,11.215530770731,11.3887117605732,482495.221191149,0.0,1.0
2008-05-22,13.78,14.01,13.65,13.77,320600,11.3639716191672,11.5536460366134,11.2567643397411,11.3557249053652,388760.914586283,0.0,1.0
2008-05-23,13.46,13.73,13.16,13.6,325000,11.1000767775029,11.3227380501571,10.8526753634427,11.215530770731,394096.373176988,0.0,1.0
2008-05-27,13.45,13.58,13.24,13.54,261900,11.0918300637009,11.199037343127,10.9186490738587,11.166050487919,317581.046569394,0.0,1.0
2008-05-28,13.5,13.64,13.36,13.52,186300,11.17017384482,11.2860126846922,11.0543350049478,11.186722250516,225157.64167505,0.045,1.0
2008-05-29,13.33,13.54,13.27,13.49,234300,11.0295123964037,11.203270656212,10.9798671793156,11.161899641972,283169.272380379,0.0,1.0
2008-05-30,13.4,13.535,13.27,13.33,299500,11.0874318163398,11.199133554788,10.9798671793156,11.0295123964037,361968.404088448,0.0,1.0
2008-06-02,13.03,13.59,13.0,13.25,209900,10.7812863109633,11.2446416704521,10.7564637024192,10.9633187736196,253680.026771836,0.0,1.0
2008-06-03,13.29,13.4,13.0245,13.12,223300,10.9964155850117,11.0874318163398,10.7767354993969,10.8557541365954,269874.94034374,0.0,1.0
2008-06-04,13.55,13.67,13.11,13.26,311000,11.2115448590601,11.3108352932362,10.8474799337474,10.9715929764676,375867.02394493,0.0,1.0
2008-06-05,14.0,14.13,13.55,13.57,318600,11.5838839872207,11.6914486242449,11.2115448590601,11.2280932647561,385052.198806609,0.0,1.0
2008-06-06,13.75,14.04,13.61,13.93,308900,11.3770289160204,11.6169807986128,11.2611900761481,11.5259645672846,373329.015101572,0.0,1.0
2008-06-09,13.56,14.03,13.49,13.71,342100,11.2198190619081,11.6087065957648,11.161899641972,11.3439321046283,413453.726339424,0.0,1.0
2008-06-10,13.54,13.7,13.35,13.49,314800,11.203270656212,11.3356579017803,11.0460608020998,11.161899641972,380459.611375771,0.0,1.0
2008-06-11,13.41,13.67,13.41,13.5,289000,11.0957060191878,11.3108352932362,11.0957060191878,11.17017384482,349278.359871658,0.0,1.0
2008-06-12,13.53,13.6699,13.42,13.64,300500,11.194996453364,11.3107525512078,11.1039802220359,11.2860126846922,363176.979728142,0.0,1.0
2008-06-13,13.55,13.93,13.44,13.65,499200,11.2115448590601,11.5259645672846,11.1205286277319,11.2942868875402,603320.959335399,0.0,1.0
2008-06-16,13.54,13.77,13.39,13.45,510200,11.203270656212,11.3935773217164,11.0791576134918,11.1288028305799,616615.291372041,0.0,1.0
2008-06-17,13.49,13.59,13.43,13.49,376800,11.161899641972,11.2446416704521,11.1122544248839,11.161899641972,455391.301036816,0.0,1.0
2008-06-18,13.22,13.48,12.94,13.41,667900,10.9384961650756,11.153625439124,10.7068184853312,11.0957060191878,807207.66975183,0.0,1.0
2008-06-19,13.25,13.38,13.08,13.22,207200,10.9633187736196,11.0708834106438,10.8226573252034,10.9384961650756,250416.872544662,0.0,1.0
2008-06-20,13.03,13.56,12.46,12.92,616700,10.7812863109633,11.2198190619081,10.3096567486264,10.6902700796351,745328.596999482,0.0,1.0
2008-06-23,13.05,13.19,13.02,13.06,328000,10.7978347166593,10.9136735565315,10.7730121081153,10.8061089195073,396412.809819735,0.0,1.0
2008-06-24,12.86,13.06,12.74,13.0,230000,10.640624862547,10.8061089195073,10.5413344283709,10.7564637024192,277972.397129693,0.0,1.0
2008-06-25,13.1,13.18,12.85,12.86,575400,10.8392057308994,10.9053993536835,10.632350659699,10.640624862547,695414.423080107,0.0,1.0
2008-06-26,13.19,13.51,12.91,12.91,630000,10.9136735565315,11.178448047668,10.6819958767871,10.6819958767871,761402.653007419,0.0,1.0
2008-06-27,13.34,13.48,13.08,13.19,594200,11.0377865992517,11.153625439124,10.8226573252034,10.9136735565315,718135.645106364,0.0,1.0
2008-06-30,13.44,13.6,13.34,13.38,376200,11.1205286277319,11.2529158733001,11.0377865992517,11.0708834106438,454666.155653,0.0,1.0
2008-07-01,13.14,13.5,12.89,13.35,552100,10.8723025422914,11.17017384482,10.6654474710911,11.0460608020998,667254.610675234,0.0,1.0
2008-07-02,12.82,13.17,12.77,13.17,410800,10.607528051155,10.8971251508355,10.5661570369149,10.8971251508355,496482.872786423,0.0,1.0
2008-07-03,12.58,12.87,12.24,12.84,224900,10.4089471828026,10.648899065395,10.1276242859701,10.624076456851,271808.661367252,0.0,1.0
2008-07-07,12.53,12.83,12.28,12.57,255900,10.3675761685625,10.615802254003,10.1607210973622,10.4006729799546,309274.506197776,0.0,1.0
2008-07-08,12.8,12.965,12.48,12.57,369700,10.5909796454589,10.7275039924512,10.3262051543225,10.4006729799546,446810.41399499,0.0,1.0
2008-07-09,12.54,12.99,12.51,12.83,375500,10.3758503714106,10.7481894995712,10.3510277628665,10.615802254003,453820.152705213,0.0,1.0
2008-07-10,12.5,13.05,12.35,12.5,776900,10.3427535600185,10.7978347166593,10.2186405172983,10.3427535600185,938942.414478512,0.0,1.0
2008-07-11,12.07,12.43,11.69,12.4,794200,9.98696283755386,10.2848341400824,9.6725431293293,10.2600115315384,959850.773045224,0.0,1.0
2008-07-14,12.42,12.79,12.1,12.4,749300,10.2765599372344,10.5827054426109,10.0117854460979,10.2600115315384,905585.726822948,0.0,1.0
2008-07-15,12.39,12.69,11.95,12.24,588200,10.2517373286903,10.4999634141308,9.88767240337769,10.1276242859701,710884.191268198,0.0,1.0
2008-07-16,12.54,12.76,12.35,12.52,352800,10.3758503714106,10.5578828340669,10.2186405172983,10.3593019657145,426385.485684152,0.0,1.0
2008-07-17,12.4,12.77,12.2,12.62,395100,10.2600115315384,10.5661570369149,10.0945274745781,10.4420439941947,477508.235243221,0.0,1.0
2008-07-18,12.48,12.66,12.28,12.39,220800,10.3262051543225,10.4751408055867,10.1607210973622,10.2517373286903,266853.501244504,0.0,1.0
2008-07-21,12.51,12.62,12.36,12.55,162000,10.3510277628665,10.4420439941947,10.2269147201463,10.3841245742586,195789.253630479,0.0,1.0
2008-07-22,12.82,12.85,12.44,12.52,239200,10.607528051155,10.632350659699,10.2931083429304,10.3593019657145,289091.293014879,0.0,1.0
2008-07-23,12.82,13.05,12.72,12.81,149400,10.607528051155,10.7978347166593,10.5247860226748,10.599253848307,180561.20057033,0.0,1.0
2008-07-24,12.92,13.06,12.5,12.88,414100,10.6902700796351,10.8061089195073,10.3427535600185,10.6571732682431,500471.172397416,0.0,1.0
2008-07-25,13.01,13.37,12.91,13.06,318800,10.7647379052673,11.0626092077958,10.6819958767871,10.8061089195073,385293.913934546,0.0,1.0
2008-07-28,12.98,13.05,12.72,13.0,305900,10.7399152967232,10.7978347166593,10.5247860226748,10.7564637024192,369703.288182491,0.0,1.0
2008-07-29,13.47,13.5,12.96,13.12,424900,11.1453512362759,11.17017384482,10.7233668910272,10.8557541365954,513523.789306116,0.0,1.0
2008-07-30,13.51,13.82,13.32,13.5,246600,11.178448047668,11.4349483359565,11.0212381935557,11.17017384482,298034.752748618,0.0,1.0
2008-07-31,13.26,13.63,13.17,13.34,288800,10.9715929764676,11.2777384818442,10.8971251508355,11.0377865992517,349036.644743719,0.0,1.0
2008-08-01,14.04,14.61,13.32,13.5,846100,11.6169807986128,12.0886103609496,11.0212381935557,11.17017384482,1022575.84874536,0.0,1.0
2008-08-04,13.2,13.45,12.52,13.45,624600,10.9219477593795,11.1288028305799,10.3593019657145,11.1288028305799,754876.344553071,0.0,1.0
2008-08-05,13.56,13.9,13.37,13.39,488000,11.2198190619081,11.5011419587406,11.0626092077958,11.0791576134918,589784.912170824,0.0,1.0
2008-08-06,13.63,13.75,12.69,13.63,307600,11.2777384818442,11.3770289160204,10.4999634141308,11.2777384818442,371757.86676997,0.0,1.0
2008-08-07,13.04,13.53,13.0,13.53,322000,10.7895605138113,11.194996453364,10.7564637024192,11.194996453364,389161.355981569,0.0,1.0
2008-08-08,13.9,13.94,13.04,13.11,283000,11.5011419587406,11.5342387701326,10.7895605138113,10.8474799337474,342026.90603349,0.0,1.0
2008-08-11,14.25,14.26,13.71,13.99,286600,11.7907390584211,11.7990132612691,11.3439321046283,11.5756097843727,346377.77833639,0.0,1.0
2008-08-12,14.23,14.24,13.85,14.23,276300,11.7741906527251,11.7824648555731,11.4597709445005,11.7741906527251,333929.449247538,0.0,1.0
2008-08-13,14.05,14.31,13.75,14.25,253200,11.6252550014608,11.8403842755092,11.3770289160204,11.7907390584211,306011.3519706,0.0,1.0
2008-08-14,14.14,14.35,13.79,13.79,205700,11.6997228270929,11.8734810869012,11.4101257274124,11.4101257274124,248604.009085121,0.0,1.0
2008-08-15,13.29,14.32,13.03,14.32,397800,10.9964155850117,11.8486584783572,10.7812863109633,11.8486584783572,480771.389470397,0.0,1.0
2008-08-18,13.41,13.71,13.29,13.37,174900,11.0957060191878,11.3439321046283,10.9964155850117,11.0626092077958,211379.879382536,0.0,1.0
2008-08-19,13.82,14.05,13.38,13.6,289300,11.4349483359565,11.6252550014608,11.0708834106438,11.2529158733001,349640.932563564,0.0,1.0
2008-08-20,14.18,14.397,13.65,13.91,338100,11.732819638485,11.9123698402869,11.2942868875402,11.5094161615886,408619.423780647,0.0,1.0
2008-08-21,14.42,14.55,13.9,14.22,354400,11.9314005068373,12.0389651438615,11.5011419587406,11.765916449877,428319.206707666,0.0,1.0
2008-08-22,14.56,14.88,14.44,14.47,388100,12.0472393467096,12.312013837846,11.9479489125334,11.9727715210774,469048.205765361,0.0,1.0
2008-08-25,14.26,14.7,14.19,14.67,372900,11.7990132612691,12.1630781865818,11.741093841333,12.1382555780377,450677.85604201,0.0,1.0
2008-08-26,14.52,14.62,14.18,14.28,215400,12.0141425353175,12.0968845637976,11.732819638485,11.8155616669651,260327.192790155,0.0,1.0
2008-08-27,14.99,15.34,14.34,14.49,486600,12.4402639819903,12.7307304525504,11.90082625095,12.02531188119,586332.734623612,0.045,1.0
2008-08-28,15.25,15.37,15.0,15.07,315100,12.6560390744064,12.7556275785984,12.4485630240063,12.5066563181183,379682.377065147,0.0,1.0
2008-08-29,15.24,15.5,15.21,15.29,239600,12.6477400323904,12.8635151248065,12.6228429063423,12.6892352424704,288708.021405297,0.0,1.0
2008-09-02,15.48,15.82,14.98,15.16,617800,12.8469170407745,13.1290844693186,12.4319649399743,12.5813476962623,744423.270551722,0.0,1.0
2008-09-03,14.85,15.65,14.57,15.65,953600,12.3240773937662,12.9880007550465,12.0917042173181,12.9880007550465,1149048.28552626,0.0,1.0
2008-09-04,14.74,14.85,14.31,14.63,402000,12.2327879315901,12.3240773937662,11.875929124902,12.1414984694141,484393.25795046,0.0,1.0
2008-09-05,14.7,14.9,14.25,14.7,354300,12.1995917635261,12.3655726038462,11.8261348728059,12.1995917635261,426916.744507084,0.0,1.0
2008-09-08,15.13,15.14,14.76,15.11,427400,12.5564505702143,12.5647496122303,12.2493860156222,12.5398524861823,514999.200119468,0.0,1.0
2008-09-09,14.5,15.1,14.43,15.08,307300,12.033610923206,12.5315534441663,11.975517629094,12.5149553601343,370283.701910887,0.0,1.0
2008-09-10,14.74,14.96,14.21,14.47,350700,12.2327879315901,12.4153668559422,11.7929387047419,12.008713797158,422578.894435887,0.0,1.0
2008-09-11,14.9,14.99,14.36,14.6,258900,12.3655726038462,12.4402639819903,11.917424334982,12.1166013433661,311963.717620333,0.0,1.0
2008-09-12,14.85,15.0,14.6,14.75,230700,12.3240773937662,12.4485630240063,12.1166013433661,12.2410869736062,277983.892062614,0.0,1.0
2008-09-15,14.51,14.99,14.39,14.76,296300,12.0419099652221,12.4402639819903,11.94232146103,12.2493860156222,357029.160026667,0.0,1.0
2008-09-16,14.63,14.66,13.5,14.05,415100,12.1414984694141,12.1663955954621,11.2037067216056,11.6601540324859,500178.212376207,0.0,1.0
2008-09-17,13.87,15.39,13.87,14.61,915700,11.5107712761978,12.7722256626304,11.5107712761978,12.1249003853821,1103380.36394337,0.0,1.0
2008-09-18,14.04,14.42,12.77,14.19,773700,11.6518549904699,11.967218587078,10.5978766544373,11.7763406207099,932276.277801662,0.0,1.0
2008-09-19,15.01,15.48,14.59,15.48,1050200,12.4568620660223,12.8469170407745,12.1083023013501,12.8469170407745,1265447.26243674,0.0,1.0
2008-09-22,14.71,15.41,14.66,15.01,326300,12.2078908055421,12.7888237466624,12.1663955954621,12.4568620660223,393177.910619988,0.0,1.0
2008-09-23,14.56,14.68,14.35,14.48,494400,12.0834051753021,12.1829936794941,11.909125292966,12.017012839174,595731.409777876,0.0,1.0
2008-09-24,14.03,14.69,13.79,14.6,409900,11.6435559484539,12.1912927215101,11.4443789400698,12.1166013433661,493912.42894003,0.0,1.0
2008-09-25,14.13,14.45,13.75,13.75,213900,11.7265463686139,11.992115713126,11.4111827720057,11.4111827720057,257740.591730356,0.0,1.0
2008-09-26,14.04,14.11,13.69,13.89,245500,11.6518549904699,11.7099482845819,11.3613885199097,11.5273693602298,295817.275688649,0.0,1.0
2008-09-29,13.47,13.8,13.0,13.8,443800,11.1788095955576,11.4526779820858,10.7887546208054,11.4526779820858,534760.517110482,0.0,1.0
2008-09-30,13.36,13.56,12.89,13.56,350900,11.0875201333816,11.2535009737017,10.6974651586294,11.2535009737017,422819.886106506,0.0,1.0
2008-10-01,12.95,13.35,12.75,13.35,272900,10.7472594107254,11.0792210913656,10.5812785704053,11.0792210913656,328833.134563881,0.0,1.0
2008-10-02,12.44,12.95,12.44,12.95,380500,10.3240082679092,10.7472594107254,10.3240082679092,10.7472594107254,458486.65335858,0.0,1.0
2008-10-03,11.85,12.75,11.77,12.61,378800,9.83436478896494,10.5812785704053,9.76797245283691,10.4650919821813,456438.224158293,0.0,1.0
2008-10-06,11.68,11.87,11.202,11.61,564500,9.69328107469287,9.85096287299695,9.29658686632787,9.63518778058084,680198.99033093,0.0,1.0
2008-10-07,11.49,11.99,11.42,11.9,555600,9.53559927638879,9.950551377189,9.47750598227676,9.87585999904496,669474.860988246,0.0,1.0
2008-10-08,11.24,11.65,10.83,11.4,944500,9.32812322598869,9.66838394864486,8.98786250333252,9.46090789824476,1138083.16451295,0.0,1.0
2008-10-09,10.63,11.65,10.56,11.14,515400,8.82188166301244,9.66838394864486,8.76378836890041,9.24513280582865,621035.535193199,0.0,1.0
2008-10-10,10.99,11.36,10.06,10.25,1082600,9.12064717558859,9.42771173018074,8.3488362681002,8.50651806640428,1304487.91307753,0.0,1.0
2008-10-13,11.69,11.71,11.06,11.41,213100,9.70158011670888,9.71817820074089,9.17874046970061,9.46920694026076,256776.625047867,0.0,1.0
2008-10-14,11.36,11.86,11.09,11.75,250100,9.42771173018074,9.84266383098095,9.20363759574863,9.7513743688049,301360.084112959,0.0,1.0
2008-10-15,10.63,11.76,10.62,11.35,219700,8.82188166301244,9.75967341082091,8.81358262099643,9.41941268816474,264729.350178397,0.0,1.0
2008-10-16,11.35,11.46,10.39,10.62,598000,9.41941268816474,9.51070215034078,8.62270465462833,8.81358262099643,720565.095160134,0.0,1.0
2008-10-17,10.93,11.61,10.79,10.99,434900,9.07085292349256,9.63518778058084,8.9546663352685,9.12064717558859,524036.387767797,0.0,1.0
2008-10-20,11.24,11.27,10.76,11.21,217200,9.32812322598869,9.3530203520367,8.92976920922049,9.30322609994068,261716.954295621,0.0,1.0
2008-10-21,11.14,11.44,10.95,11.1,220200,9.24513280582865,9.49410406630877,9.08745100752457,9.21193663776463,265331.829354952,0.0,1.0
2008-10-22,10.84,11.26,10.6,11.05,309500,8.99616154534852,9.3447213100207,8.79698453696442,9.17044142768461,372934.610287729,0.0,1.0
2008-10-23,10.06,10.97,9.75,10.94,451800,8.3488362681002,9.10404909155658,8.09156596560407,9.07915196550856,544400.183935366,0.0,1.0
2008-10-24,9.62,9.98,9.24,9.43,453100,7.98367841939601,8.28244393197216,7.66831482278785,7.82599662109193,545966.62979441,0.0,1.0
2008-10-27,8.84,9.62,8.84,9.51,366200,7.33635314214769,7.98367841939601,7.33635314214769,7.89238895721997,441255.748909099,0.0,1.0
2008-10-28,9.19,9.28,8.48,8.97,401800,7.62681961270783,7.70151099085187,7.03758762957154,7.44424068835574,484152.266279836,0.0,1.0
2008-10-29,9.06,9.37,9.03,9.28,324400,7.51893206649978,7.77620236899591,7.49403494045177,7.70151099085187,390888.489749076,0.0,1.0
2008-10-30,8.39,9.14,8.21,9.13,686100,6.9628962514275,7.58532440262781,6.81351349513943,7.57702536061181,826721.926069178,0.0,1.0
2008-10-31,9.33,9.35,7.16,8.2,1776400,7.74300620093189,7.7596042849639,5.94211408345899,6.80521445312342,2140488.01846566,0.0,1.0
2008-11-03,8.82,9.47,8.65,9.33,564900,7.31975505811568,7.85919278915595,7.17867134384361,7.74300620093189,680680.973672174,0.0,1.0
2008-11-04,8.97,9.18,8.75,8.92,406600,7.44424068835574,7.61852057069183,7.26166176400365,7.40274547827572,489936.066374767,0.0,1.0
2008-11-05,8.44,8.94,8.4,8.78,446100,7.00439146150752,7.41934356230773,6.9711952934435,7.28655889005166,537531.921322635,0.0,1.0
2008-11-06,8.49,8.745,8.26,8.26,264800,7.04588667158754,7.25751224299565,6.85500870521945,6.85500870521945,319072.971903685,0.0,1.0
2008-11-07,8.35,8.6,8.11,8.52,553600,6.92970008336348,7.13717613376359,6.73052307497938,7.07078379763555,667064.944282024,0.0,1.0
2008-11-10,8.4,8.6,8.3,8.34,349300,6.9711952934435,7.13717613376359,6.88820487328346,6.92140104134748,420891.95274153,0.0,1.0
2008-11-11,8.23,8.48,8.12,8.34,466000,6.83011157917143,7.03758762957154,6.73882211699539,6.92140104134748,561510.592549536,0.0,1.0
2008-11-12,7.75,8.26,7.74,8.08,357100,6.43175756240323,6.85500870521945,6.42345852038723,6.70562594893137,430290.627895793,0.0,1.0
2008-11-13,7.8,7.85,7.12,7.77,578400,6.47325277248325,6.51474798256327,5.90891791539497,6.44835564643524,696947.911439167,0.0,1.0
2008-11-14,7.1,7.82,7.1,7.7,460200,5.89231983136296,6.48985085651526,5.89231983136296,6.39026235232321,554521.834101495,0.0,1.0
2008-11-17,7.47,7.73,6.94,7.22,325900,6.19938438595512,6.41515947837123,5.7595351591069,5.99190833555501,392695.927278742,0.0,1.0
2008-11-18,7.59,7.78,7.24,7.52,335000,6.29897289014717,6.45665468845125,6.00850641958702,6.24087959603514,403661.048292048,0.0,1.0
2008-11-19,6.93,7.69,6.92,7.57,269100,5.75123611709089,6.38196331030721,5.74293707507489,6.28237480611516,324254.292822061,0.0,1.0
2008-11-20,6.65,7.1,6.54,6.78,606400,5.51886294064277,5.89231983136296,5.42757347846673,5.62675048685083,730686.745326264,0.0,1.0
2008-11-21,7.19,7.26,6.17,6.73,727100,5.967011209507,6.02510450361903,5.12050892387457,5.58525527677081,876125.218546712,0.0,1.0
2008-11-24,7.59,7.95,7.04,7.2,714400,6.29897289014717,6.59773840272332,5.84252557926694,5.975310251523,860822.247462207,0.0,1.0
2008-11-25,7.56,7.75,7.37,7.67,387100,6.31142145317117,6.47004183360801,6.15280107273433,6.40325430500303,463679.38216669,0.045,1.0
2008-11-26,8.41,8.43,7.3,7.365,253600,7.02103894459915,7.03773582675039,6.09436198520497,6.14862685219652,303769.287826072,0.0,1.0
2008-11-28,8.35,8.44,8.16,8.29,138300,6.97094829814541,7.04608426782602,6.81232791770857,6.92085765169167,165659.670766348,0.0,1.0
2008-12-01,7.12,8.33,7.09,8.09,433700,5.94409004584375,6.95425141599416,5.91904472261688,6.7538888301792,519498.186633152,0.0,1.0
2008-12-02,7.81,7.85,6.97,7.07,316900,6.52013248006175,6.55352624436425,5.8188634297094,5.90234784046563,379591.826940388,0.0,1.0
2008-12-03,8.44,8.57,7.58,7.63,428700,7.04608426782602,7.15461400180912,6.32811833532242,6.36986054070054,513509.044523017,0.0,1.0
2008-12-04,8.28,8.805,8.05,8.32,351600,6.91250921061605,7.35080236708627,6.72049506587671,6.94590297491854,421156.473184727,0.0,1.0
2008-12-05,8.84,8.84,8.12,8.2,315500,7.38002191085095,7.38002191085095,6.77893415340607,6.84572168201106,377914.867149549,0.0,1.0
2008-12-08,9.69,9.89,8.98,9.08,531100,8.08963940227892,8.25660822379139,7.49690008590967,7.58038449666591,636166.674938592,0.0,1.0
2008-12-09,9.28,10.08,9.21,9.8,570300,7.74735331817837,8.41522860422823,7.68891423064901,8.18147225411078,683121.549082054,0.0,1.0
2008-12-10,9.62,9.77,9.19,9.33,336500,8.03120031474956,8.15642693088391,7.67221734849776,7.78909552355649,403069.264012119,0.0,1.0
2008-12-11,9.23,9.77,9.07,9.58,394100,7.70561111280025,8.15642693088391,7.57203605559028,7.99780655044707,472064.18112088,0.0,1.0
2008-12-12,9.76,9.87,8.89,9.01,357700,8.14807848980829,8.23991134164014,7.42176411622907,7.52194540913654,428463.226559093,0.0,1.0
2008-12-15,9.77,10.09,9.52,9.96,363600,8.15642693088391,8.42357704530385,7.94771590399333,8.31504731132075,435530.414249053,0.0,1.0
2008-12-16,10.35,10.39,9.6,9.9,421700,8.64063651327006,8.67403027757255,8.01450343259831,8.26495666486701,505124.245568827,0.0,1.0
2008-12-17,9.85,10.25,9.67,10.25,484300,8.2232144594889,8.55715210251383,8.07294252012768,8.55715210251383,580108.304787723,0.0,1.0
2008-12-18,9.87,10.04,9.55,9.83,264100,8.23991134164014,8.38183483992574,7.9727612272202,8.20651757733765,316346.486257357,0.0,1.0
2008-12-19,10.4,10.54,9.93,10.46,608900,8.68237871864817,8.7992568937069,8.29000198809388,8.73246936510191,729357.7261723,0.0,1.0
2008-12-22,9.84,10.39,9.43,10.36,258100,8.21486601841327,8.67403027757255,7.87257993431272,8.64898495434568,309159.515725194,0.0,1.0
2008-12-23,9.77,10.31,9.68,9.93,162200,8.15642693088391,8.60724274896756,8.0812909612033,8.29000198809388,194287.770052795,0.0,1.0
2008-12-24,9.53,9.87,9.53,9.74,169000,7.95606434506895,8.23991134164014,7.95606434506895,8.13138160765704,202433.00332258,0.0,1.0
2008-12-26,10.0,10.02,9.51,9.59,147900,8.34844107562324,8.36513795777449,7.9393674629177,8.00615499152269,177158.823617808,0.0,1.0
2008-12-29,9.39,9.96,9.09,9.96,254700,7.83918617001023,8.31504731132075,7.58873293774153,8.31504731132075,305086.899090302,0.0,1.0
2008-12-30,10.25,10.26,9.37,9.52,412200,8.55715210251383,8.56550054358945,7.82248928785898,7.94771590399333,493744.87555957,0.0,1.0
2008-12-31,10.66,10.75,10.21,10.31,340500,8.89943818661438,8.97457415629499,8.52375833821133,8.60724274896756,407860.577700227,0.0,1.0
2009-01-02,11.02,11.08,10.45,10.68,173800,9.19998206533682,9.25007271179055,8.72412092402629,8.91613506876562,208182.57974831,0.0,1.0
2009-01-05,10.97,11.27,10.77,11.08,299800,9.1582398599587,9.4086930922274,8.99127103844623,9.25007271179055,359108.960923724,0.0,1.0
2009-01-06,11.44,11.55,10.7,11.04,330700,9.55061659051299,9.64244944234485,8.93283195091687,9.21667894748806,396121.859164361,0.0,1.0
2009-01-07,10.84,11.26,10.67,11.11,282400,9.0497101259756,9.40034465115177,8.90778662769,9.27511803501742,338266.746380452,0.0,1.0
2009-01-08,11.41,11.47,10.67,10.78,269500,9.52557126728612,9.57566191373986,8.90778662769,8.99961947952186,322814.759736303,0.0,1.0
2009-01-09,10.62,11.38,10.55,11.38,223400,8.86604442231189,9.50052594405925,8.80760533478252,9.50052594405925,267594.869480853,0.0,1.0
2009-01-12,10.27,10.57,10.07,10.57,251800,8.57384898466507,8.82430221693377,8.40688016315261,8.82430221693377,301613.196666423,0.0,1.0
2009-01-13,10.5,10.62,10.0,10.02,167300,8.76586312940441,8.86604442231189,8.34844107562324,8.36513795777449,200396.695005133,0.0,1.0
2009-01-14,10.24,10.56,10.0,10.34,348500,8.5488036614382,8.81595377585815,8.34844107562324,8.63228807219443,417443.205076444,0.0,1.0
2009-01-15,10.42,10.65,9.7606,10.15,330000,8.69907560079942,8.89108974553876,8.14857939627282,8.47366769175759,395283.379268942,0.0,1.0
2009-01-16,10.54,10.61,10.0,10.5,235200,8.7992568937069,8.85769598123626,8.34844107562324,8.76586312940441,281729.244860773,0.0,1.0
2009-01-20,10.1,10.42,9.98,10.37,296500,8.43192548637948,8.69907560079942,8.331744193472,8.6573333954213,355156.127131034,0.0,1.0
2009-01-21,10.42,10.49,9.72,10.11,462500,8.69907560079942,8.75751468832878,8.11468472550579,8.4402739274551,553995.645187533,0.0,1.0
2009-01-22,10.2,10.42,9.93,10.16,301200,8.51540989713571,8.69907560079942,8.29000198809388,8.48201613283322,360785.920714562,0.0,1.0
2009-01-23,10.11,10.37,9.76,10.1,164000,8.4402739274551,8.6573333954213,8.14807848980829,8.43192548637948,196443.861212444,0.0,1.0
2009-01-26,10.26,10.58,9.93,10.12,147100,8.56550054358945,8.83265065800939,8.29000198809388,8.44862236853072,176200.560880186,0.0,1.0
2009-01-27,10.48,10.64,10.16,10.25,169200,8.74916624725316,8.88274130446313,8.48201613283322,8.55715210251383,202672.569006985,0.0,1.0
2009-01-28,10.88,11.07,10.51,10.68,208600,9.08310389027809,9.24172427071493,8.77421157048003,8.91613506876562,249867.008834853,0.0,1.0
2009-01-29,10.55,10.83,10.38,10.8,207300,8.80760533478252,9.04136168489997,8.66568183649693,9.0163163616731,248309.831886218,0.0,1.0
2009-01-30,10.23,10.68,9.99,10.68,313100,8.54045522036258,8.91613506876562,8.34009263454762,8.91613506876562,375040.078936684,0.0,1.0
2009-02-02,10.67,10.72,10.01,10.12,221100,8.90778662769,8.94952883306812,8.35678951669887,8.44862236853072,264839.864110191,0.0,1.0
2009-02-03,10.72,10.92,10.45,10.79,285100,8.94952883306812,9.11649765458058,8.72412092402629,9.00796792059748,341500.883119926,0.0,1.0
2009-02-04,10.69,11.0496,10.45,10.72,315200,8.92448350984125,9.22469345092066,8.72412092402629,8.94952883306812,377555.518622941,0.0,1.0
2009-02-05,10.59,10.9384,10.4,10.65,339500,8.84099909908502,9.13185878615973,8.68237871864817,8.89108974553876,406662.7492782,0.0,1.0
2009-02-06,10.93,11.005,10.5,10.53,244000,9.12484609565621,9.18745940372338,8.76586312940441,8.79090845263128,292270.134974612,0.0,1.0
2009-02-09,11.07,11.18,10.65,10.98,306800,9.24172427071493,9.33355712254679,8.89108974553876,9.16658830103432,367493.759877914,0.0,1.0
2009-02-10,10.9,11.38,10.73,11.06,350600,9.09980077242934,9.50052594405925,8.95787727414374,9.23337582963931,419958.6447627,0.0,1.0
2009-02-11,10.95,11.09,10.76,10.92,160100,9.14154297780745,9.25842115286618,8.98292259737061,9.11649765458058,191772.330366538,0.0,1.0
2009-02-12,10.98,11.05,10.47,10.77,157900,9.16658830103432,9.22502738856369,8.74081780617754,8.99127103844623,189137.107838079,0.0,1.0
2009-02-13,11.0,11.25,10.75,11.04,205200,9.18328518318557,9.39199621007615,8.97457415629499,9.21667894748806,245794.392199961,0.0,1.0
2009-02-17,10.34,10.79,10.25,10.55,313800,8.63228807219443,9.00796792059748,8.55715210251383,8.80760533478252,375878.558832104,0.0,1.0
2009-02-18,9.73,10.54,9.65,10.46,340700,8.12303316658142,8.7992568937069,8.05624563797643,8.73246936510191,408100.143384632,0.0,1.0
2009-02-19,9.82,10.2,9.76,9.76,228900,8.19816913626203,8.51540989713571,8.14807848980829,8.14807848980829,274182.925802003,0.0,1.0
2009-02-20,9.39,10.0,9.23,9.53,354800,7.83918617001023,8.34844107562324,7.70561111280025,7.95606434506895,424989.524135214,0.0,1.0
2009-02-23,9.02,9.57,8.99,9.5,260500,7.53029385021217,7.98945810937145,7.5052485269853,7.93101902184208,312034.303938059,0.0,1.0
2009-02-24,9.48,9.62,9.17,9.17,442900,7.91432213969084,8.03120031474956,7.65552046634652,7.65552046634652,530518.208115802,0.0,1.0
2009-02-25,8.92,9.41,8.73,9.41,307500,7.44680943945593,7.85588305216147,7.28818905901909,7.85588305216147,368332.239773333,0.0,1.0
2009-02-26,8.53,9.12,8.5,9.02,569900,7.12122023750663,7.6137782609684,7.09617491427976,7.53029385021217,682642.417713243,0.0,1.0
2009-02-27,9.52,10.06,8.88,8.9,827900,7.94771590399333,8.39853172207699,7.41341567515344,7.43011255730469,991682.150596234,0.0,1.0
2009-03-02,9.16,9.8,9.12,9.4,590000,7.64717202527089,8.18147225411078,7.6137782609684,7.84753461108585,706718.768995988,0.0,1.0
2009-03-03,9.06,9.49,8.94,9.27,462700,7.56368761451466,7.92267058076646,7.46350632160718,7.73900487710275,554235.210871938,0.0,1.0
2009-03-04,9.35,9.47,9.1,9.19,251100,7.80579240570773,7.90597369861521,7.59708137881715,7.67221734849776,300774.716771004,0.0,1.0
2009-03-05,9.02,9.48,8.96,9.16,204800,7.53029385021217,7.91432213969084,7.48020320375843,7.64717202527089,245315.26083115,0.0,1.0
2009-03-06,9.14,9.315,8.91,9.17,213900,7.66804312795995,7.81486014627428,7.4750836181754,7.69321175967098,254960.224841632,0.045,1.0
2009-03-09,8.2,9.09,8.04,9.0,420900,6.8794260010144,7.62609540844157,6.74519329855558,7.55058951330848,501695.926301276,0.0,1.0
2009-03-10,8.49,8.64,8.27,8.42,348800,7.122722774221,7.24856593277615,6.93815280834013,7.06399596689527,415755.616759052,0.0,1.0
2009-03-11,9.07,9.29,8.56,8.57,317700,7.60931632063422,7.79388628651509,7.18144958154674,7.18983912545041,378685.663544584,0.0,1.0
2009-03-12,9.33,9.42,8.9,9.0,273400,7.8274444621298,7.90295035726288,7.46669407427172,7.55058951330848,325881.839512399,0.0,1.0
2009-03-13,9.73,9.74,9.31,9.35,209900,8.16302621827684,8.17141576218052,7.81066537432244,7.84422354993715,250192.3851999,0.0,1.0
2009-03-16,9.77,9.94,9.58,9.83,308200,8.19658439389154,8.33920664025404,8.0371830597217,8.2469216573136,367362.04439547,0.0,1.0
2009-03-17,9.95,10.0,9.53,9.79,210100,8.34759618415771,8.38954390367609,7.99523534020332,8.2133634816989,250430.777181986,0.0,1.0
2009-03-18,10.32,10.49,9.72,9.94,308900,8.65800930859373,8.80063155495622,8.15463667437316,8.33920664025404,368196.416332773,0.0,1.0
2009-03-19,10.26,10.52,10.13,10.4,188100,8.60767204517167,8.82580018666725,8.49860797442388,8.72512565982314,224207.659152459,0.0,1.0
2009-03-20,10.01,10.35,9.95,10.23,225900,8.39793344757977,8.68317794030476,8.34759618415771,8.58250341346064,269263.743766829,0.0,1.0
2009-03-23,10.41,10.42,9.92,10.26,250300,8.73351520372681,8.74190474763049,8.32242755244669,8.60767204517167,298347.565581396,0.0,1.0
2009-03-24,10.3,10.55,10.19,10.23,300900,8.64123022078638,8.85096881837828,8.54894523784594,8.58250341346064,358660.737049308,0.0,1.0
2009-03-25,10.52,10.77,9.93,10.41,262400,8.82580018666725,9.03553878425915,8.33081709635036,8.73351520372681,312770.280497636,0.0,1.0
2009-03-26,11.0,11.27,10.51,10.56,295100,9.2284982940437,9.45501597944296,8.81741064276357,8.85935836228196,351747.369568797,0.0,1.0
2009-03-27,10.9,11.0,10.705,10.83,221000,9.14460285500694,9.2284982940437,8.98100674888526,9.08587604768121,263423.140205707,0.0,1.0
2009-03-30,10.4,10.65,10.0,10.65,282400,8.72512565982314,8.93486425741504,8.38954390367609,8.93486425741504,336609.478706297,0.0,1.0
2009-03-31,10.37,10.59,10.1,10.56,265300,8.69995702811211,8.88452699399298,8.47343934271285,8.85935836228196,316226.964237891,0.0,1.0
2009-04-01,10.56,10.74,10.25,10.44,334900,8.85935836228196,9.01037015254813,8.599282501268,8.75868383543784,399187.374004032,0.0,1.0
2009-04-02,11.05,11.32,10.62,10.83,358100,9.27044601356208,9.49696369896134,8.90969562570401,9.08587604768121,426840.84392608,0.0,1.0
2009-04-03,11.47,11.47,10.95,11.0,253200,9.62280685751648,9.62280685751648,9.18655057452532,9.2284982940437,301804.249321651,0.0,1.0
2009-04-06,10.89,11.38,10.69,11.38,179800,9.13621331110327,9.5473009623834,8.96842243302974,9.5473009623834,214314.391895864,0.0,1.0
2009-04-07,10.61,11.0,10.4,10.79,263400,8.90130608180034,9.2284982940437,8.72512565982314,9.0523178720665,313962.240408068,0.0,1.0
2009-04-08,10.77,11.04,10.45,10.66,139500,9.03553878425915,9.26205646965841,8.76707337934152,8.94325380131872,166278.407505412,0.0,1.0
2009-04-09,11.03,11.31,10.84,11.0,261700,9.25366692575473,9.48857415505766,9.09426559158489,9.2284982940437,311935.908560332,0.0,1.0
2009-04-13,10.82,11.05,10.48,10.87,189700,9.07748650377753,9.27044601356208,8.79224201105255,9.11943422329591,226114.795009152,0.0,1.0
2009-04-14,10.19,10.69,9.8,10.6,315300,8.54894523784594,8.96842243302974,8.22175302560257,8.89291653789666,375824.959759544,0.0,1.0
2009-04-15,10.48,10.6,10.01,10.15,149200,8.79224201105255,8.89291653789666,8.39793344757977,8.51538706223124,177840.418636613,0.0,1.0
2009-04-16,10.73,10.79,10.32,10.6,308400,9.00198060864445,9.0523178720665,8.65800930859373,8.89291653789666,367600.436377556,0.0,1.0
2009-04-17,10.77,10.82,10.63,10.74,188300,9.03553878425915,9.07748650377753,8.91808516960769,9.01037015254813,224446.051134546,0.0,1.0
2009-04-20,10.24,10.57,10.01,10.52,177600,8.59089295736432,8.86774790618563,8.39793344757977,8.82580018666725,211692.080092912,0.0,1.0
2009-04-21,10.82,10.84,10.12,10.28,219900,9.07748650377753,9.09426559158489,8.49021843052021,8.62445113297902,262111.98430423,0.0,1.0
2009-04-22,10.81,11.24,10.62,10.64,303800,9.06909695987386,9.42984734773193,8.90969562570401,8.92647471351136,362117.420789564,0.0,1.0
2009-04-23,10.74,10.85,10.28,10.85,255200,9.01037015254813,9.10265513548856,8.62445113297902,9.10265513548856,304188.169142517,0.0,1.0
2009-04-24,10.7,10.93,10.424,10.81,236000,8.97681197693342,9.16977148671797,8.74526056519196,9.06909695987386,281302.538862203,0.0,1.0
2009-04-27,10.3,10.69,10.13,10.52,282400,8.64123022078638,8.96842243302974,8.49860797442388,8.82580018666725,336609.478706297,0.0,1.0
2009-04-28,10.79,11.09,10.14,10.28,201000,9.0523178720665,9.30400418917679,8.50699751832756,8.62445113297902,239583.941997046,0.0,1.0
2009-04-29,11.34,11.6,10.88,10.91,264400,9.51374278676869,9.73187092826427,9.12782376719959,9.15299239891062,315154.200318502,0.0,1.0
2009-04-30,10.79,11.44,10.78,11.38,273800,9.0523178720665,9.59763822580545,9.04392832816283,9.5473009623834,326358.623476573,0.0,1.0
2009-05-01,9.78,10.85,9.52,10.79,651800,8.20497393779522,9.10265513548856,7.98684579629964,9.0523178720665,776919.46962027,0.0,1.0
2009-05-04,9.71,9.96,9.52,9.73,580400,8.14624713046949,8.35598572806139,7.98684579629964,8.16302621827684,691813.532015349,0.0,1.0
2009-05-05,9.99,10.15,9.56,9.7,461300,8.38115435977242,8.51538706223124,8.02040397191435,8.13785758656581,549851.106682771,0.0,1.0
2009-05-06,10.15,10.25,9.83,10.13,328300,8.51538706223124,8.599282501268,8.2469216573136,8.49860797442388,391320.438595174,0.0,1.0
2009-05-07,10.05,10.18,9.8,10.11,343900,8.43149162319447,8.54055569394226,8.22175302560257,8.48182888661653,409915.01319793,0.0,1.0
2009-05-08,10.54,10.59,10.11,10.13,418400,8.8425792744746,8.88452699399298,8.48182888661653,8.49860797442388,498716.026525193,0.0,1.0
2009-05-11,9.73,10.36,9.63,10.36,289200,8.16302621827684,8.69156748420843,8.07913077924008,8.69156748420843,344714.806097242,0.0,1.0
2009-05-12,9.31,9.81,9.29,9.74,367800,7.81066537432244,8.23014256950625,7.79388628651509,8.17141576218052,438402.85505728,0.0,1.0
2009-05-13,8.98,9.3,8.68,9.19,341000,7.53381042550113,7.80227583041877,7.28212410839085,7.70999084747833,406458.329457674,0.0,1.0
2009-05-14,9.11,9.29,8.8,9.05,328400,7.64287449624892,7.79388628651509,7.38279863523496,7.59253723282687,391439.634586218,0.0,1.0
2009-05-15,8.95,9.22,8.91,9.05,253200,7.5086417937901,7.73515947918936,7.4750836181754,7.59253723282687,301804.249321651,0.0,1.0
2009-05-18,9.46,9.5,8.89,9.05,248800,7.93650853287759,7.97006670849229,7.45830453036805,7.59253723282687,296559.625715746,0.0,1.0
2009-05-19,9.21,9.57,9.16,9.38,262500,7.72676993528568,8.02879351581802,7.6848222157673,7.86939218164818,312889.476488679,0.0,1.0
2009-05-20,9.23,9.54,9.14,9.3,310000,7.74354902309303,8.00362488410699,7.66804312795995,7.80227583041877,369507.572234249,0.0,1.0
2009-05-21,9.1,9.18,9.02,9.14,120800,7.63448495234524,7.70160130357465,7.56736860111584,7.66804312795995,143988.757180314,0.0,1.0
2009-05-22,8.93,9.4,8.9,9.2,115900,7.49186270598275,7.88617126945553,7.46669407427172,7.71838039138201,138148.153619192,0.0,1.0
2009-05-26,9.06,9.4,8.8605,8.89,685300,7.60092677673054,7.88617126945553,7.4335553758522,7.45830453036805,816850.126619778,0.0,1.0
2009-05-27,8.89,9.25,8.82,9.05,600700,7.49605747793459,7.79960986174296,7.43703340330518,7.63096964851609,712404.22258227,0.045,1.0
2009-05-28,9.08,9.13,8.62,8.86,253000,7.65626568050012,7.69842573380684,7.26839319007831,7.47076144595056,300047.058953411,0.0,1.0
2009-05-29,9.33,9.41,9.08,9.08,393100,7.86706594703371,7.93452203232446,7.65626568050012,7.65626568050012,466199.600294807,0.0,1.0
2009-06-01,9.72,9.83,9.5,9.63,375000,8.19591436282612,8.2886664801009,8.01041012827656,8.12002626687403,444733.783033713,0.0,1.0
2009-06-02,10.13,10.19,9.7,9.72,437200,8.54162679994121,8.59221886390928,8.17905034150343,8.19591436282612,518500.293179571,0.0,1.0
2009-06-03,10.08,10.13,9.92,10.07,281900,8.49946674663449,8.54162679994121,8.36455457605299,8.49103473597315,334321.209165876,0.0,1.0
2009-06-04,10.11,10.25,9.96,10.11,284100,8.52476277861853,8.64281092787734,8.39828261869837,8.52476277861853,336930.31402634,0.0,1.0
2009-06-05,10.0,10.16,9.94,10.12,175900,8.43201066134374,8.56692283192525,8.38141859737568,8.53319478927987,208609.79316168,0.0,1.0
2009-06-08,10.03,10.28,9.76,9.88,388700,8.45730669332777,8.66810695986137,8.22964240547149,8.33082653340762,460981.390573878,0.0,1.0
2009-06-09,10.15,10.31,10.03,10.11,183400,8.5584908212639,8.6934029918454,8.45730669332777,8.52476277861853,217504.468822354,0.0,1.0
2009-06-10,10.33,10.36,10.05,10.2,221500,8.71026701316809,8.73556304515212,8.47417071465046,8.60065087457062,262689.42117858,0.0,1.0
2009-06-11,10.39,10.64,10.21,10.31,275400,8.76085907713615,8.97165934366974,8.60908288523196,8.6934029918454,326612.490259959,0.0,1.0
2009-06-12,10.5,10.57,10.13,10.46,290300,8.85361119441093,8.91263526904034,8.54162679994121,8.81988315176556,344283.245905831,0.0,1.0
2009-06-15,10.08,10.39,10.02,10.24,240300,8.49946674663449,8.76085907713615,8.44887468266643,8.634378917216,284985.408168003,0.0,1.0
2009-06-16,10.16,10.31,10.03,10.19,245900,8.56692283192525,8.6934029918454,8.45730669332777,8.59221886390928,291626.76599464,0.0,1.0
2009-06-17,10.23,10.4,9.98,10.08,195500,8.62594690655465,8.76929108779749,8.41514664002106,8.49946674663449,231854.545554909,0.0,1.0
2009-06-18,10.23,10.34,10.0,10.16,386900,8.62594690655465,8.71869902382943,8.43201066134374,8.56692283192525,458846.668415316,0.0,1.0
2009-06-19,10.02,10.38,9.95,10.29,570300,8.44887468266643,8.75242706647481,8.38985060803703,8.67653897052271,676351.13723767,0.0,1.0
2009-06-22,9.75,9.94,9.7265,9.92,402900,8.22121039481015,8.38141859737568,8.20139516975599,8.36455457605299,477821.976491421,0.0,1.0
2009-06-23,9.74,9.89,9.61,9.76,420800,8.21277838414881,8.33925854406896,8.10316224555134,8.22964240547149,499050.602401563,0.0,1.0
2009-06-24,9.94,10.03,9.7,9.7,585300,8.38141859737568,8.45730669332777,8.17905034150343,8.17905034150343,694140.488559019,0.0,1.0
2009-06-25,10.42,10.42,9.71,9.9,555300,8.78615510912018,8.78615510912018,8.18748235216478,8.34769055473031,658561.785916322,0.0,1.0
2009-06-26,10.22,10.48,10.07,10.48,489000,8.61751489589331,8.83674717308824,8.49103473597315,8.83674717308824,579932.853075961,0.0,1.0
2009-06-29,10.25,10.43,10.12,10.39,293800,8.64281092787734,8.79458711978153,8.53319478927987,8.76085907713615,348434.094547479,0.0,1.0
2009-06-30,10.25,10.36,10.2,10.23,316600,8.64281092787734,8.73556304515212,8.60065087457062,8.62594690655465,375473.908555929,0.0,1.0
2009-07-01,10.37,10.55,10.22,10.35,157300,8.74399505581346,8.89577124771765,8.61751489589331,8.72713103449077,186550.997523208,0.0,1.0
2009-07-02,10.24,10.29,10.03,10.04,248700,8.634378917216,8.67653897052271,8.45730669332777,8.46573870398912,294947.444907958,0.0,1.0
2009-07-06,10.01,10.3,9.9,10.2,247500,8.44044267200509,8.68497098118406,8.34769055473031,8.60065087457062,293524.29680225,0.0,1.0
2009-07-07,9.77,10.04,9.74,10.04,286700,8.23807441613284,8.46573870398912,8.21277838414881,8.46573870398912,340013.801588708,0.0,1.0
2009-07-08,9.75,10.04,9.59,9.84,282400,8.22121039481015,8.46573870398912,8.08629822422865,8.29709849076225,334914.187543255,0.0,1.0
2009-07-09,9.73,9.94,9.58,9.79,174200,8.20434637348746,8.38141859737568,8.07786621356731,8.25493843745553,206593.666678594,0.0,1.0
2009-07-10,9.76,9.82,9.57,9.65,168300,8.22964240547149,8.28023446943956,8.06943420290596,8.13689028819671,199596.52182553,0.0,1.0
2009-07-13,9.81,9.84,9.45,9.77,177400,8.27180245877821,8.29709849076225,7.96825007496984,8.23807441613284,210388.728293815,0.0,1.0
2009-07-14,10.02,10.0695,9.72,9.78,207900,8.44887468266643,8.49061313544008,8.19591436282612,8.24650642679418,246560.40931389,0.0,1.0
2009-07-15,10.78,10.87,10.13,10.13,275000,9.08970749292856,9.16559558888065,8.54162679994121,8.54162679994121,326138.107558056,0.0,1.0
2009-07-16,10.57,10.79,10.45,10.76,192300,8.91263526904034,9.0981395035899,8.81145114110421,9.07284347160587,228059.483939688,0.0,1.0
2009-07-17,10.75,10.85,10.52,10.59,187000,9.06441146094452,9.14873156755796,8.87047521573362,8.92949929036303,221773.913139478,0.0,1.0
2009-07-20,10.78,10.96,10.67,10.77,110800,9.08970749292856,9.24148368483274,8.99695537565377,9.08127548226721,131404.008427028,0.0,1.0
2009-07-21,10.87,10.95,10.69,10.87,85700,9.16559558888065,9.2330516741714,9.01381939697646,9.16559558888065,101636.493882638,0.0,1.0
2009-07-22,10.91,11.05,10.74,10.81,91900,9.19932363152603,9.31737178078484,9.05597945028318,9.11500352491259,108989.425762128,0.0,1.0
2009-07-23,11.19,11.35,10.85,10.85,180700,9.43541993004365,9.57033210062515,9.14873156755796,9.14873156755796,214302.385584512,0.0,1.0
2009-07-24,11.22,11.22,10.82,11.07,105300,9.46071596202768,9.46071596202768,9.12343553557393,9.33423580210752,124881.246275867,0.0,1.0
2009-07-27,11.29,11.29,11.07,11.24,139900,9.51974003665709,9.51974003665709,9.33423580210752,9.47757998335037,165915.349990444,0.0,1.0
2009-07-28,11.3,11.4,11.12,11.26,127400,9.52817204731843,9.61249215393187,9.37639585541424,9.49444400467306,151090.890555987,0.0,1.0
2009-07-29,11.24,11.39,11.08,11.25,114300,9.47757998335037,9.60406014327052,9.34266781276887,9.48601199401171,135554.857068676,0.0,1.0
2009-07-30,11.63,11.8695,11.18,11.34,221300,9.80642839914278,10.008375054482,9.42698791938231,9.56190008996381,262452.229827628,0.0,1.0
2009-07-31,11.78,11.92,10.71,10.71,337900,9.93290855906293,10.0509567083217,9.03068341829915,9.03068341829915,400734.787432244,0.0,1.0
2009-08-03,11.39,11.42,10.66,11.06,473500,9.60406014327052,9.62935617525456,8.98852336499243,9.32580379144618,561550.523377235,0.0,1.0
2009-08-04,11.32,11.44,11.15,11.27,223700,9.54503606864112,9.64622019657724,9.40169188739828,9.5028760153344,265298.526039044,0.0,1.0
2009-08-05,11.29,11.34,11.05,11.29,170700,9.51974003665709,9.56190008996381,9.31737178078484,9.51974003665709,202442.818036946,0.0,1.0
2009-08-06,11.06,11.45,10.89,11.3,159900,9.32580379144618,9.65465220723859,9.18245961020334,9.52817204731843,189634.485085575,0.0,1.0
2009-08-07,12.02,12.13,11.21,11.24,221500,10.1352768149352,10.22802893221,9.45228395136634,9.47757998335037,262689.421178579,0.0,1.0
2009-08-10,11.99,12.03,11.66,12.0,157400,10.1099807829511,10.1437088255965,9.83172443112681,10.1184127936125,186669.593198685,0.0,1.0
2009-08-11,12.24,12.47,11.86,11.9,334300,10.3207810494847,10.5147172946957,10.0003646443537,10.0340926869991,396465.343115122,0.0,1.0
2009-08-12,12.5,12.73,12.27,12.3,288500,10.5400133266797,10.7339495718906,10.3460770814688,10.3713731134528,342148.523747269,0.0,1.0
2009-08-13,12.34,12.69,12.29,12.5,138800,10.4051011560982,10.7002215292452,10.3629411027915,10.5400133266797,164610.797560211,0.0,1.0
2009-08-14,12.1,12.31,12.02,12.31,286000,10.2027329002259,10.3798051241141,10.1352768149352,10.3798051241141,339183.631860379,0.0,1.0
2009-08-17,11.83,12.1,11.63,11.91,168600,9.97506861236965,10.2027329002259,9.80642839914278,10.0425246976604,199952.308851957,0.0,1.0
2009-08-18,12.55,12.91,11.83,12.91,361000,10.5821733799864,10.8857257637948,9.97506861236965,10.8857257637948,428130.388467121,0.0,1.0
2009-08-19,12.4,12.45,12.13,12.44,161200,10.4556932200662,10.497853273373,10.22802893221,10.4894212627116,191176.228866759,0.0,1.0
2009-08-20,12.53,12.64,12.23,12.49,174200,10.5653093586637,10.6580614759385,10.3123490388234,10.5315813160183,206593.666678594,0.0,1.0
2009-08-21,12.62,13.12,12.38,12.72,313900,10.6411974546158,11.062797987683,10.4388291987436,10.7255175612292,372271.825318087,0.0,1.0
2009-08-24,12.63,12.79,12.48,12.78,156600,10.6496294652771,10.7845416358586,10.523149305357,10.7761096251973,185720.827794879,0.0,1.0
2009-08-25,12.4,12.78,12.39,12.78,171900,10.4556932200662,10.7761096251973,10.4472612094049,10.7761096251973,203865.966142655,0.0,1.0
2009-08-26,12.38,12.52,12.17,12.43,220200,10.4388291987436,10.5568773480024,10.2617569748553,10.4809892520503,261147.677397395,0.0,1.0
2009-08-27,12.08,12.38,11.85,12.38,90000,10.22802893221,10.4820362732417,10.0332899707523,10.4820362732417,106296.140459302,0.05,1.0
2009-08-28,11.96,12.24,11.8,12.24,108900,10.1264259957973,10.3634995140935,9.99095541391371,10.3634995140935,128618.329955756,0.0,1.0
2009-08-31,11.87,12.09,11.72,11.9,164000,10.0502237934878,10.2364958435777,9.92322012297192,10.0756245275909,193695.189281395,0.0,1.0
2009-09-01,11.18,11.8,10.78,11.76,629600,9.46600690911485,9.99095541391371,9.12733045440591,9.95708776844281,743600.555924187,0.0,1.0
2009-09-02,10.62,11.18,10.4,11.18,515000,8.99185987252234,9.46600690911485,8.80558782243242,9.46600690911485,608250.137072675,0.0,1.0
2009-09-03,11.02,11.06,10.65,10.71,290000,9.33053632723128,9.36440397270217,9.01726060662551,9.06806207483185,342509.785924419,0.0,1.0
2009-09-04,11.24,11.3,10.91,10.99,170000,9.51680837732119,9.56760984552753,9.23740030218632,9.3051355931281,200781.598645349,0.0,1.0
2009-09-08,11.05,11.5,11.03,11.29,159200,9.35593706133445,9.736948072882,9.339003238599,9.55914293415981,188026.061790233,0.0,1.0
2009-09-09,11.27,11.3675,11.06,11.06,149600,9.54220911142436,9.62476149725967,9.36440397270217,9.36440397270217,176687.806807907,0.0,1.0
2009-09-10,11.06,11.34,10.96,11.24,186200,9.36440397270217,9.60147749099843,9.27973485902493,9.51680837732119,219914.903928024,0.0,1.0
2009-09-11,11.24,11.37,11.02,11.05,191300,9.51680837732119,9.6268782251016,9.33053632723128,9.35593706133445,225938.351887384,0.0,1.0
2009-09-14,11.29,11.31,11.13,11.17,109700,9.55914293415981,9.57607675689526,9.42367235227623,9.45753999774713,129563.184537616,0.0,1.0
2009-09-15,11.34,11.4,11.15,11.39,158800,9.60147749099843,9.65227895920477,9.44060617501168,9.64381204783704,187553.634499303,0.0,1.0
2009-09-16,11.58,11.62,11.19,11.34,115000,9.80468336382379,9.83855100929468,9.47447382048257,9.60147749099843,135822.846142442,0.0,1.0
2009-09-17,11.74,11.85,11.48,11.6,175800,9.94015394570737,10.0332899707523,9.72001425014655,9.82161718655924,207631.794363837,0.0,1.0
2009-09-18,11.98,12.0,11.41,11.77,278600,10.1433598185327,10.1602936412682,9.66074587057249,9.96555467981054,329045.608132908,0.0,1.0
2009-09-21,11.8,12.01,11.7,11.89,187400,9.99095541391371,10.1687605526359,9.90628630023647,10.0671576162232,221332.185800814,0.0,1.0
2009-09-22,11.63,11.93,11.41,11.84,310600,9.84701792066241,10.1010252616941,9.66074587057249,10.0248230593846,366839.791407326,0.0,1.0
2009-09-23,12.34,12.6,12.27,12.3,1169000,10.4481686277708,10.6683083233316,10.3889002481967,10.4143009822999,1380668.7577436,0.0,1.0
2009-09-24,12.38,12.52,12.2,12.33,367700,10.4820362732417,10.6005730323898,10.3296318686226,10.4397017164031,434278.787187616,0.0,1.0
2009-09-25,12.32,12.64,12.24,12.38,398400,10.4312348050353,10.7021759688025,10.3634995140935,10.4820362732417,470537.581766514,0.0,1.0
2009-09-28,12.46,12.64,12.32,12.34,259800,10.5497715641835,10.7021759688025,10.4312348050353,10.4481686277708,306841.525459185,0.0,1.0
2009-09-29,12.22,12.69,12.2,12.51,4882400,10.3465656913581,10.7445105256411,10.3296318686226,10.5921061210221,5766447.51309442,0.0,1.0
2009-09-30,11.59,12.2,11.57,12.14,454500,9.81315027519151,10.3296318686226,9.79621645245607,10.2788304004163,536795.509319478,0.0,1.0
2009-10-01,11.41,11.72,11.35,11.5,291500,9.66074587057249,9.92322012297192,9.60994440236615,9.736948072882,344281.388265408,0.0,1.0
2009-10-02,11.25,11.47,11.2104,11.28,190700,9.52527528868892,9.71154733877883,9.49174631967273,9.55067602279208,225229.710950989,0.0,1.0
2009-10-05,11.14,11.43,11.11,11.27,268300,9.43213926364396,9.67767969330794,9.40673852954079,9.54220911142436,316880.605391454,0.0,1.0
2009-10-06,11.45,11.46,11.24,11.26,139400,9.69461351604338,9.70308042741111,9.51680837732119,9.53374220005664,164640.910889186,0.0,1.0
2009-10-07,11.45,11.52,11.35,11.44,176700,9.69461351604338,9.75388189561745,9.60994440236615,9.68614660467566,208694.755768431,0.0,1.0
2009-10-08,11.13,11.61,11.12,11.5,265800,9.42367235227623,9.83008409792696,9.41520544090851,9.736948072882,313927.93482314,0.0,1.0
2009-10-09,11.19,11.31,11.07,11.11,235000,9.47447382048257,9.57607675689526,9.37287088406989,9.40673852954079,277551.033421512,0.0,1.0
2009-10-12,11.1,11.45,11.06,11.2,445800,9.39827161817306,9.69461351604338,9.36440397270217,9.4829407318503,526520.215741745,0.0,1.0
2009-10-13,11.21,11.22,10.94,11.14,252200,9.49140764321802,9.49987455458574,9.26280103628949,9.43213926364396,297865.406931512,0.0,1.0
2009-10-14,11.4,11.5,11.3,11.3,198900,9.65227895920477,9.736948072882,9.56760984552753,9.56760984552753,234914.470415058,0.0,1.0
2009-10-15,11.31,11.45,11.25,11.37,302700,9.57607675689526,9.69461351604338,9.52527528868892,9.6268782251016,357509.352411454,0.0,1.0
2009-10-16,11.34,11.46,11.15,11.26,171300,9.60147749099843,9.70308042741111,9.44060617501168,9.53374220005664,202316.987340872,0.0,1.0
2009-10-19,11.47,11.62,11.361,11.41,112800,9.71154733877883,9.83855100929468,9.61925800487065,9.66074587057249,133224.496042326,0.0,1.0
2009-10-20,11.4,11.51,11.29,11.51,118900,9.65227895920477,9.74541498424973,9.55914293415981,9.74541498424973,140429.012229012,0.0,1.0
2009-10-21,11.15,11.63,11.13,11.34,236300,9.44060617501168,9.84701792066241,9.42367235227623,9.60147749099843,279086.422117035,0.0,1.0
2009-10-22,11.49,11.61,11.06,11.15,161000,9.72848116151428,9.83008409792696,9.36440397270217,9.44060617501168,190151.984599419,0.0,1.0
2009-10-23,11.26,11.66,11.17,11.49,161100,9.53374220005664,9.87241865476558,9.45753999774713,9.72848116151428,190270.091422151,0.0,1.0
2009-10-26,11.08,11.55,11.03,11.27,244400,9.38133779543762,9.77928262972062,9.339003238599,9.54220911142436,288653.074758372,0.0,1.0
2009-10-27,11.1,11.38,10.9,11.06,119200,9.39827161817306,9.63534513646932,9.22893339081859,9.36440397270217,140783.33269721,0.0,1.0
2009-10-28,10.82,11.15,10.81,11.11,205400,9.16119809987681,9.44060617501168,9.15273118850908,9.40673852954079,242591.413892675,0.0,1.0
2009-10-29,11.1,11.1,10.9,10.9,185100,9.39827161817306,9.39827161817306,9.22893339081859,9.22893339081859,218615.728877966,0.0,1.0
2009-10-30,10.9,11.05,10.72,10.99,424300,9.22893339081859,9.35593706133445,9.07652898619957,9.3051355931281,501127.248854245,0.0,1.0
2009-11-02,10.9,11.22,10.67,10.93,273500,9.22893339081859,9.49987455458574,9.03419442936095,9.25433412492176,323022.160173547,0.0,1.0
2009-11-03,11.08,11.18,10.73,10.88,233300,9.38133779543762,9.46600690911485,9.08499589756729,9.21199956808315,275543.217435058,0.0,1.0
2009-11-04,10.69,11.44,10.68,11.17,292200,9.0511282520964,9.68614660467566,9.04266134072868,9.45753999774713,345108.136024535,0.0,1.0
2009-11-05,11.5,11.51,10.73,10.73,432700,9.736948072882,9.74541498424973,9.08499589756729,9.08499589756729,511048.22196378,0.0,1.0
2009-11-06,11.0,11.42,10.92,11.41,245300,9.31360250449583,9.66921278194021,9.24586721355404,9.66074587057249,289716.036162966,0.0,1.0
2009-11-09,11.44,11.47,11.04,11.08,317000,9.68614660467566,9.71154733877883,9.34747014996672,9.38133779543762,374398.62806221,0.0,1.0
2009-11-10,11.78,11.99,11.42,11.42,333900,9.97402159117826,10.1518267299005,9.66921278194021,9.66921278194021,394358.681104012,0.0,1.0
2009-11-11,11.69,11.85,11.56,11.85,371900,9.89781938886875,10.0332899707523,9.78774954108834,10.0332899707523,439239.273742384,0.0,1.0
2009-11-12,11.34,11.74,11.26,11.63,184500,9.60147749099843,9.94015394570737,9.53374220005664,9.84701792066241,217907.08794157,0.0,1.0
2009-11-13,11.24,11.46,11.01,11.41,259600,9.51680837732119,9.70308042741111,9.32206941586355,9.66074587057249,306605.311813721,0.0,1.0
2009-11-16,11.63,11.74,11.25,11.27,291100,9.84701792066241,9.94015394570737,9.52527528868892,9.54220911142436,343808.960974477,0.0,1.0
2009-11-17,11.48,11.61,11.42,11.61,196000,9.72001425014655,9.83008409792696,9.66921278194021,9.83008409792696,231489.372555814,0.0,1.0
2009-11-18,11.23,11.48,11.17,11.48,148600,9.50834146595347,9.72001425014655,9.45753999774713,9.72001425014655,175506.738580582,0.0,1.0
2009-11-19,11.13,11.19,10.91,11.11,156200,9.42367235227623,9.47447382048257,9.23740030218632,9.40673852954079,184482.857108256,0.0,1.0
2009-11-20,11.04,11.145,10.92,11.08,154700,9.34747014996672,9.43637271932782,9.24586721355404,9.38133779543762,182711.254767268,0.0,1.0
2009-11-23,11.5,11.62,11.23,11.23,249200,9.736948072882,9.83855100929468,9.50834146595347,9.50834146595347,294322.202249535,0.0,1.0
2009-11-24,11.48,11.56,11.3503,11.5,221800,9.76234880698517,9.83037911226033,9.65205467455782,9.77935638330396,260824.935714046,0.05,1.0
2009-11-25,11.66,11.8,11.43,11.51,213700,9.91541699385428,10.0344700280858,9.7198298661882,9.78786017146336,251299.768990494,0.0,1.0
2009-11-27,11.35,11.61,11.34,11.35,120200,9.65179956091304,9.87289805305731,9.64329577275365,9.65179956091304,141348.770391471,0.0,1.0
2009-11-30,11.39,11.46,11.32,11.35,325300,9.68581471355062,9.74534123066639,9.62628819643486,9.65179956091304,382535.399403873,0.0,1.0
2009-12-01,11.63,11.73,11.47,11.54,195100,9.8899056293761,9.97494351097004,9.75384501882578,9.81337153594154,229427.163921597,0.0,1.0
2009-12-02,11.6,11.85,11.54,11.67,148100,9.86439426489791,10.0769889688828,9.81337153594154,9.92392078201367,174157.677994816,0.0,1.0
2009-12-03,11.66,11.75,11.55,11.67,226500,9.91541699385428,9.99195108728883,9.82187532410094,9.92392078201367,266351.884306724,0.0,1.0
2009-12-04,11.79,11.95,11.6,11.77,188300,10.0259662399264,10.1620268504767,9.86439426489791,10.0089586636076,221430.727659851,0.0,1.0
2009-12-07,11.71,11.86,11.65,11.82,121100,9.95793593465126,10.0854927570422,9.90691320569489,10.0514776044046,142407.122249644,0.0,1.0
2009-12-08,11.79,11.84,11.6,11.69,191600,10.0259662399264,10.0684851807234,9.86439426489791,9.94092835833246,225311.351139816,0.0,1.0
2009-12-09,11.82,11.91,11.58,11.83,118500,10.0514776044046,10.1280116978391,9.84738668857912,10.059981392564,139349.661326034,0.0,1.0
2009-12-10,12.0,12.0,11.785,11.9,523600,10.2045457912737,10.2045457912737,10.0217143458467,10.1195079096798,615725.592154528,0.0,1.0
2009-12-11,12.02,12.05,11.78,11.99,232600,10.2215533675925,10.2470647320707,10.017462451767,10.1960420031143,273525.158012115,0.0,1.0
2009-12-14,12.41,12.48,12.05,12.12,294600,10.5532011058089,10.6127276229247,10.2470647320707,10.3065912491864,346433.841575103,0.0,1.0
2009-12-15,12.4,12.49,12.35,12.43,419600,10.5446973176495,10.621231411084,10.5021783768525,10.5702086821277,493427.15521016,0.0,1.0
2009-12-16,12.44,12.6,12.34,12.46,252500,10.5787124702871,10.7147730808374,10.4936745886931,10.5957200466059,296926.493542815,0.0,1.0
2009-12-17,12.24,12.47,12.12,12.4,229900,10.4086367070992,10.6042238347653,10.3065912491864,10.5446973176495,270350.102437597,0.0,1.0
2009-12-18,12.48,12.48,12.1,12.38,497200,10.6127276229247,10.6127276229247,10.2895836728676,10.5276897413307,584680.604314802,0.0,1.0
2009-12-21,12.59,12.68,12.43,12.56,218500,10.706269292678,10.7828033861125,10.5702086821277,10.6807579281998,256944.31223408,0.0,1.0
2009-12-22,12.54,12.7,12.51,12.65,265100,10.663750351881,10.7998109624313,10.6382389874028,10.7572920216344,311743.41955723,0.0,1.0
2009-12-23,12.63,12.69,12.58,12.64,77600,10.7402844453156,10.7913071742719,10.6977655045186,10.748788233475,91253.4491046434,0.0,1.0
2009-12-24,12.76,12.78,12.67,12.71,26900,10.8508336913877,10.8678412677065,10.7742995979531,10.8083147505907,31632.9610942644,0.0,1.0
2009-12-28,12.72,12.76,12.62,12.76,87700,10.8168185387501,10.8508336913877,10.7317806571562,10.8508336913877,103130.508846356,0.0,1.0
2009-12-29,12.6,12.76,12.59,12.76,111600,10.7147730808374,10.8508336913877,10.706269292678,10.8508336913877,131235.630413379,0.0,1.0
2009-12-30,12.6,12.68,12.45,12.61,105600,10.7147730808374,10.7828033861125,10.5872162584465,10.7232768689968,124179.951358896,0.0,1.0
2009-12-31,12.34,12.67,12.33,12.63,156500,10.4936745886931,10.7742995979531,10.4851708005337,10.7402844453156,184035.628671092,0.0,1.0
2010-01-04,12.72,12.73,12.43,12.53,108500,10.8168185387501,10.8253223269095,10.5702086821277,10.6552465637216,127590.19623523,0.0,1.0
2010-01-05,12.58,12.74,12.43,12.74,162300,10.6977655045186,10.8338261150689,10.5702086821277,10.8338261150689,190856.118423758,0.0,1.0
2010-01-06,12.77,12.88,12.52,12.6,346300,10.8593374795471,10.9528791493004,10.6467427755622,10.7147730808374,407230.276094563,0.0,1.0
2010-01-07,13.24,13.25,12.73,12.78,187100,11.2590155230387,11.267519311198,10.8253223269095,10.8678412677065,220019.591848953,0.0,1.0
2010-01-08,13.16,13.34,13.112,13.16,178500,11.1909852177635,11.3440534046326,11.1501670345984,11.1909852177635,209906.451870862,0.0,1.0
2010-01-11,12.98,13.22,12.93,13.22,141100,11.0379170308944,11.2420079467199,10.9953980900974,11.2420079467199,165926.052431253,0.0,1.0
2010-01-12,12.96,13.02,12.7,12.93,83300,11.0209094545756,11.071932183532,10.7998109624313,10.9953980900974,97956.3442064022,0.0,1.0
2010-01-13,12.99,13.1,12.91,12.97,223000,11.0464208190538,11.1399624888071,10.9783905137786,11.029413242735,262236.071524942,0.0,1.0
2010-01-14,13.26,13.29,12.81,13.01,138300,11.2760230993574,11.3015344638356,10.8933526321847,11.0634283953726,162633.402205828,0.0,1.0
2010-01-15,13.09,13.3,12.71,13.29,256200,11.1314587006477,11.310038251995,10.8083147505907,11.3015344638356,301277.495626414,0.0,1.0
2010-01-19,13.0,13.15,12.9,13.14,179300,11.0549246072132,11.1824814296041,10.9698867256192,11.1739776414447,210847.209078126,0.0,1.0
2010-01-20,12.49,12.9195,12.45,12.87,243600,10.621231411084,10.98646911253,10.5872162584465,10.944375361141,286460.569612001,0.0,1.0
2010-01-21,12.28,12.72,12.2001,12.54,181300,10.4426518597368,10.8168185387501,10.3747065923432,10.663750351881,213199.102096286,0.0,1.0
2010-01-22,12.08,12.39,11.9609,12.25,133200,10.2725760965489,10.5361935294901,10.1712959795705,10.4171404952586,156636.075009517,0.0,1.0
2010-01-25,12.12,12.2,12.0,12.19,59200,10.3065912491864,10.3746215544616,10.2045457912737,10.3661177663022,69616.0333375634,0.0,1.0
2010-01-26,12.02,12.13,11.98,12.1,109500,10.2215533675925,10.3150950373458,10.1875382149549,10.2895836728676,128766.14274431,0.0,1.0
2010-01-27,12.01,12.06,11.89,11.94,143100,10.2130495794331,10.2555685202301,10.1110041215204,10.1535230623173,168277.945449414,0.0,1.0
2010-01-28,11.82,12.02,11.72,12.02,124500,10.0514776044046,10.2215533675925,9.96643972281065,10.2215533675925,146405.340380517,0.0,1.0
2010-01-29,11.73,12.065,11.73,11.88,159500,9.97494351097004,10.2598204143098,9.97494351097004,10.102500333361,187563.468198333,0.0,1.0
2010-02-01,11.86,11.89,11.47,11.76,136300,10.0854927570422,10.1110041215204,9.75384501882578,10.0004548754482,160281.509187666,0.0,1.0
2010-02-02,11.84,12.01,11.73,11.83,114300,10.0684851807234,10.2130495794331,9.97494351097004,10.059981392564,134410.685987896,0.0,1.0
2010-02-03,11.88,12.01,11.7,11.81,92800,10.102500333361,10.2130495794331,9.94943214649186,10.0429738162452,109127.836042666,0.0,1.0
2010-02-04,11.46,11.86,11.41,11.81,126700,9.74534123066639,10.0854927570422,9.70282228986941,10.0429738162452,148992.422700494,0.0,1.0
2010-02-05,11.59,11.59,11.23,11.47,125500,9.85589047673852,9.85589047673852,9.54975410300031,9.75384501882578,147581.286889598,0.0,1.0
2010-02-08,11.23,11.65,11.21,11.55,235000,9.54975410300031,9.90691320569489,9.53274652668152,9.82187532410094,276347.429633908,0.0,1.0
2010-02-09,11.41,11.49,11.22,11.38,140200,9.70282228986941,9.77085259514457,9.54125031484091,9.67731092539123,164867.70057308,0.0,1.0
2010-02-10,11.25,11.43,11.19,11.43,132600,9.56676167931909,9.7198298661882,9.51573895036273,9.7198298661882,155930.507104069,0.0,1.0
2010-02-11,11.38,11.39,11.17,11.21,328700,9.67731092539123,9.68581471355062,9.49873137404394,9.53274652668152,386533.617534747,0.0,1.0
2010-02-12,11.44,11.48,11.26,11.26,289700,9.7283336543476,9.76234880698517,9.57526546747849,9.57526546747849,340671.703680609,0.0,1.0
2010-02-16,11.45,11.57,11.32,11.49,243500,9.73683744250699,9.83888290041973,9.62628819643486,9.77085259514457,286342.974961092,0.0,1.0
2010-02-17,11.54,11.59,11.41,11.52,315800,9.81337153594154,9.85589047673852,9.70282228986941,9.79636395962275,371363.907567609,0.0,1.0
2010-02-18,11.77,11.8,11.54,11.57,134600,10.0089586636076,10.0344700280858,9.81337153594154,9.83888290041973,158282.40012223,0.0,1.0
2010-02-19,11.83,11.9099,11.72,11.78,206300,10.059981392564,10.1279266599576,9.96643972281065,10.017462451767,242597.764823298,0.0,1.0
2010-02-22,11.96,12.0,11.81,11.83,274900,10.1705306386361,10.2045457912737,10.0429738162452,10.059981392564,323267.695346219,0.0,1.0
2010-02-23,11.86,11.99,11.66,11.91,178300,10.0854927570422,10.1960420031143,9.91541699385428,10.1280116978391,209671.262569045,0.0,1.0
2010-02-24,11.8,11.95,11.74,11.86,132100,10.0344700280858,10.1620268504767,9.98344729912944,10.0854927570422,155342.533849529,0.0,1.0
2010-02-25,11.79,11.8,11.43,11.65,179200,10.0259662399264,10.0344700280858,9.7198298661882,9.90691320569489,210729.614427219,0.0,1.0
2010-02-26,11.72,11.87,11.65,11.8,179400,9.96643972281065,10.0939965452016,9.90691320569489,10.0344700280858,210964.803729034,0.0,1.0
2010-03-01,12.13,12.17,11.81,11.81,402500,10.3150950373458,10.3491101899834,10.0429738162452,10.0429738162452,473318.469904886,0.0,1.0
2010-03-02,11.94,12.4,11.73,12.18,648800,10.1535230623173,10.5446973176495,9.97494351097004,10.3576139781428,762954.095091404,0.0,1.0
2010-03-03,11.78,12.05,11.74,11.93,432300,10.017462451767,10.2470647320707,9.98344729912944,10.1450192741579,508361.675875483,0.0,1.0
2010-03-04,11.82,11.92,11.75,11.88,194200,10.0514776044046,10.1365154859985,9.99195108728883,10.102500333361,228368.812063425,0.0,1.0
2010-03-05,11.95,12.02,11.84,11.84,205100,10.1620268504767,10.2215533675925,10.0684851807234,10.0684851807234,241186.629012403,0.0,1.0
2010-03-08,11.77,12.09,11.75,11.94,293000,10.0514776044046,10.3247548204972,10.0343977783988,10.1966561254538,343094.830006765,0.05,1.0
2010-03-09,11.7,11.86,11.65,11.75,332900,9.99169821338435,10.1283368214306,9.94899864836989,10.0343977783988,389816.61743772,0.0,1.0
2010-03-10,11.77,11.89,11.65,11.67,179500,10.0514776044046,10.1539565604393,9.94899864836989,9.96607847437567,210189.494833496,0.0,1.0
2010-03-11,12.31,12.31,11.66,11.71,260400,10.5126329065608,10.5126329065608,9.95753856137278,10.0002381263872,304921.139023077,0.0,1.0
2010-03-12,12.41,12.44,12.2,12.33,241300,10.5980320365897,10.6236517755984,10.418693863529,10.5297127325666,282555.571606254,0.0,1.0
2010-03-15,12.36,12.44,12.26,12.43,185000,10.5553324715753,10.6236517755984,10.4699333415463,10.6151118625955,216629.841471847,0.0,1.0
2010-03-16,12.37,12.44,12.29,12.37,143300,10.5638723845782,10.6236517755984,10.495553080555,10.5638723845782,167800.304231977,0.0,1.0
2010-03-17,12.3,12.44,12.25,12.36,264200,10.5040929935579,10.6236517755984,10.4613934285434,10.5553324715753,309370.833064121,0.0,1.0
2010-03-18,12.46,12.5,12.33,12.33,125300,10.6407316016042,10.6748912536158,10.5297127325666,10.5297127325666,146722.806142825,0.0,1.0
2010-03-19,12.68,12.69,12.5,12.52,307600,10.8286096876678,10.8371496006707,10.6748912536158,10.6919710796215,360191.022901301,0.0,1.0
2010-03-22,12.94,12.96,12.55,12.57,153000,11.050647425743,11.0677272517488,10.7175908186302,10.734670644636,179158.733757799,0.0,1.0
2010-03-23,13.22,13.24,12.71,12.91,199700,11.289764989824,11.3068448158298,10.8542294266765,11.0250276867344,233843.13157799,0.0,1.0
2010-03-24,12.98,13.22,12.95,13.13,266700,11.0848070777546,11.289764989824,11.0591873387459,11.212905772798,312298.263354281,0.0,1.0
2010-03-25,12.46,13.02,12.45,13.02,160100,10.6407316016042,11.1189667297662,10.6321916886013,11.1189667297662,187472.635781853,0.0,1.0
2010-03-26,12.36,12.55,12.295,12.54,152900,10.5553324715753,10.7175908186302,10.4998230370565,10.7090509056273,179041.636546192,0.0,1.0
2010-03-29,12.36,12.42,12.265,12.36,103200,10.5553324715753,10.6065719495926,10.4742032980478,10.5553324715753,120844.322377809,0.0,1.0
2010-03-30,12.54,12.64,12.3,12.42,128300,10.7090509056273,10.7944500356563,10.5040929935579,10.6065719495926,150235.722491017,0.0,1.0
2010-03-31,12.49,12.79,12.46,12.46,224300,10.6663513406129,10.9225487306996,10.6407316016042,10.6407316016042,262649.045633164,0.0,1.0
2010-04-01,12.58,12.84,12.5,12.66,153100,10.7432105576389,10.9652482957141,10.6748912536158,10.811529861662,179275.830969405,0.0,1.0
2010-04-05,13.0,13.0,12.51,12.58,137400,11.1018869037604,11.1018869037604,10.6834311666187,10.7432105576389,160891.568747199,0.0,1.0
2010-04-06,12.83,13.02,12.8,12.89,120700,10.9567083827112,11.1189667297662,10.9310886437025,11.0079478607286,141336.33440893,0.0,1.0
2010-04-07,13.06,13.08,12.7,12.75,154700,11.1531263817777,11.1702062077835,10.8456895136736,10.8883890786881,181149.386355108,0.0,1.0
2010-04-08,12.91,13.01,12.9,12.98,79600,11.0250276867344,11.1104268167633,11.0164877737315,11.0848070777546,93209.3804386975,0.0,1.0
2010-04-09,12.93,13.02,12.89,12.89,75300,11.0421075127401,11.1189667297662,11.0079478607286,11.0079478607286,88174.2003396228,0.0,1.0
2010-04-12,12.98,13.05,12.87,12.91,198100,11.0848070777546,11.1445864687749,10.9908680347228,11.0250276867344,231969.576192287,0.0,1.0
2010-04-13,12.84,12.96,12.8,12.91,190500,10.9652482957141,11.0677272517488,10.9310886437025,11.0250276867344,223070.188110201,0.0,1.0
2010-04-14,12.95,12.98,12.8,12.87,183900,11.0591873387459,11.0848070777546,10.9310886437025,10.9908680347228,215341.772144178,0.0,1.0
2010-04-15,13.06,13.09,12.87,12.89,424900,11.1531263817777,11.1787461207864,10.9908680347228,11.0079478607286,497546.052115614,0.0,1.0
2010-04-16,13.08,13.15,12.885,13.08,172600,11.1702062077835,11.2299855988038,11.0036779042271,11.1702062077835,202109.787232655,0.0,1.0
2010-04-19,13.01,13.15,12.8,12.99,156700,11.1104268167633,11.2299855988038,10.9310886437025,11.0933469907575,183491.330587235,0.0,1.0
2010-04-20,13.25,13.2998,12.98,12.98,142500,11.3153847288327,11.3579134955871,11.0848070777546,11.0848070777546,166863.526539126,0.0,1.0
2010-04-21,13.28,13.3,13.09,13.24,119800,11.3410044678414,11.3580842938472,11.1787461207864,11.3068448158298,140282.459504472,0.0,1.0
2010-04-22,13.36,13.4,13.12,13.12,208800,11.4093237718645,11.4434834238761,11.2043658597951,11.2043658597951,244498.977834173,0.0,1.0
2010-04-23,13.9,13.92,13.35,13.36,202600,11.8704790740207,11.8875589000265,11.4007838588616,11.4093237718645,237238.950714576,0.0,1.0
2010-04-26,13.92,13.96,13.72,13.92,252300,11.8875589000265,11.9217185520381,11.7167606399687,11.8875589000265,295436.264882959,0.0,1.0
2010-04-27,13.96,14.29,13.8,13.9,296000,11.9217185520381,12.2035356811335,11.7850799439918,11.8704790740207,346607.746354956,0.0,1.0
2010-04-28,14.08,14.16,13.9,14.01,169800,12.0241975080728,12.0925168120959,11.8704790740207,11.9644181170525,198831.065307674,0.0,1.0
2010-04-29,14.48,14.48,14.07,14.21,167900,12.3657940281885,12.3657940281885,12.0156575950699,12.1352163771104,196606.218287153,0.0,1.0
2010-04-30,14.08,14.5,14.07,14.44,352800,12.0241975080728,12.3828738541943,12.0156575950699,12.3316343761769,413118.962547394,0.0,1.0
2010-05-03,14.38,14.41,14.04,14.21,180600,12.2803948981596,12.3060146371682,11.9900378560612,12.1352163771104,211477.564161166,0.0,1.0
2010-05-04,14.2,14.38,13.95,14.15,445400,12.1266764641075,12.2803948981596,11.9131786390352,12.083976899093,521550.980494925,0.0,1.0
2010-05-05,12.1,13.38,11.75,13.38,1227800,10.3332947335001,11.4264035978703,10.0343977783988,11.4264035978703,1437719.56410343,0.0,1.0
2010-05-06,11.3,11.94,11.14,11.85,741300,9.65010169326865,10.1966561254538,9.51346308522236,10.1197969084277,868041.629638275,0.0,1.0
2010-05-07,10.93,11.56,10.86,11.19,659700,9.33412491216162,9.87213943134385,9.27434552114137,9.55616265023683,772490.30496745,0.0,1.0
2010-05-10,11.1,11.45,11.0,11.34,430100,9.47930343321079,9.77820038831203,9.39390430318187,9.68426134528022,503635.107119146,0.0,1.0
2010-05-11,11.21,11.42,10.9,10.96,471000,9.57324247624261,9.75258064930336,9.30850517315294,9.3597446511703,551527.866666165,0.0,1.0
2010-05-12,11.96,12.04,11.12,11.23,303500,10.2137359514596,10.2820552554827,9.49638325921658,9.5903223022484,355390.037225436,0.0,1.0
2010-05-13,11.69,12.02,11.49,11.87,177100,9.98315830038146,10.2649754294769,9.8123600403236,10.1368767344335,207379.161754942,0.0,1.0
2010-05-14,11.48,11.63,11.16,11.63,323000,9.80382012732071,9.9319188223641,9.53054291122815,9.9319188223641,378223.993488686,0.0,1.0
2010-05-17,11.89,11.92,11.36,11.58,314400,10.1539565604393,10.179576299448,9.701341171286,9.88921925734964,368153.633290536,0.0,1.0
2010-05-18,11.53,12.1505,11.48,12.07,188500,9.84651969233517,10.3764212941647,9.80382012732071,10.3076749944914,220728.243878072,0.0,1.0
2010-05-19,11.23,11.58,11.11,11.46,218600,9.5903223022484,9.88921925734964,9.48784334621369,9.78674030131493,255974.5045716,0.0,1.0
2010-05-20,10.84,11.16,10.79,11.01,345900,9.25726569513558,9.53054291122815,9.21456613012112,9.40244421618476,405039.254946553,0.0,1.0
2010-05-21,10.9,11.1,10.64,10.73,344100,9.30850517315294,9.47930343321079,9.08646743507773,9.16332665210377,402931.505137638,0.0,1.0
2010-05-24,10.62,10.96,10.59,10.86,116200,9.06938760907195,9.3597446511703,9.04376787006327,9.27434552114137,136066.959886642,0.0,1.0
2010-05-25,10.54,10.58,10.23,10.42,130100,9.00106830504881,9.03522795706038,8.73633100195914,8.8985893490141,152343.472299932,0.0,1.0
2010-05-26,10.32,10.75,10.28,10.52,201800,8.85588978399963,9.22488519166628,8.82156462979808,9.02751555500738,235162.818281986,0.05,1.0
2010-05-27,11.02,11.06,10.49,10.56,245600,9.45657998252674,9.49090513672829,9.00177168935622,9.06184070920893,286204.103915043,0.0,1.0
2010-05-28,11.02,11.16,10.83,10.93,212200,9.45657998252674,9.57671802223216,9.29353550006938,9.37934838557325,247282.210304447,0.0,1.0
2010-06-01,10.39,10.875,10.37,10.75,405000,8.91595880385234,9.33215129854612,8.89879622675157,9.22488519166628,471957.09318238,0.0,1.0
2010-06-02,10.36,10.53,10.25,10.37,600500,8.89021493820118,9.03609684355776,8.79582076414692,8.89879622675157,699778.356681529,0.0,1.0
2010-06-03,10.44,10.67,10.33,10.46,310300,8.95886524660428,9.15623488326319,8.86447107255002,8.97602782370505,361600.706208623,0.0,1.0
2010-06-04,9.92,10.31,9.87,10.31,234700,8.51263824198414,8.84730849544925,8.46973179923221,8.84730849544925,273502.048814579,0.0,1.0
2010-06-07,9.66,10.09,9.66,9.9,210700,8.28952473967407,8.65852014734073,8.28952473967407,8.49547566488337,245534.221070438,0.0,1.0
2010-06-08,10.06,10.27,9.67,9.75,617200,8.63277628168956,8.8129833412477,8.29810602822446,8.36675633662756,719239.303486827,0.0,1.0
2010-06-09,10.1,10.31,9.99,10.2,518500,8.66710143589111,8.84730849544925,8.57270726183685,8.75291432139499,604221.611889047,0.0,1.0
2010-06-10,10.36,10.39,10.08,10.31,181500,8.89021493820118,8.91595880385234,8.64993885879034,8.84730849544925,211506.697315067,0.0,1.0
2010-06-11,10.61,10.69,10.23,10.23,189400,9.10474715196086,9.17339746036396,8.77865818704615,8.77865818704615,220712.773947513,0.0,1.0
2010-06-14,10.41,10.84,10.37,10.67,128000,8.93312138095312,9.30211678861977,8.89879622675157,9.15623488326319,149161.747968752,0.0,1.0
2010-06-15,10.75,10.8,10.36,10.41,143500,9.22488519166628,9.26779163441822,8.89021493820118,8.93312138095312,167224.303386843,0.0,1.0
2010-06-16,10.59,10.73,10.53,10.62,86500,9.08758457486009,9.20772261456551,9.03609684355776,9.11332844051125,100800.712494508,0.0,1.0
2010-06-17,10.46,10.61,10.34,10.59,662800,8.97602782370505,9.10474715196086,8.87305236110041,9.08758457486009,772378.176200695,0.0,1.0
2010-06-18,10.55,10.71,10.45,10.55,211200,9.05325942065854,9.19056003746473,8.96744653515467,9.05325942065854,246116.884148441,0.0,1.0
2010-06-21,10.5,10.79,10.37,10.72,351200,9.0103529779066,9.25921034586783,8.89879622675157,9.19914132601512,409262.545989264,0.0,1.0
2010-06-22,10.35,10.64,10.3,10.5,456000,8.88163364965079,9.13049101761202,8.83872720689886,9.0103529779066,531388.72713868,0.0,1.0
2010-06-23,10.5,10.63,10.21,10.3,291500,9.0103529779066,9.12190972906164,8.76149560994537,8.83872720689886,339692.574475713,0.0,1.0
2010-06-24,10.12,10.56,10.11,10.38,191800,8.68426401299189,9.06184070920893,8.6756827244415,8.90737751530196,223509.556721927,0.0,1.0
2010-06-25,10.41,10.59,9.93,10.17,443700,8.93312138095312,9.08758457486009,8.52121953053453,8.72717045574382,517055.215419807,0.0,1.0
2010-06-28,10.32,10.53,10.22,10.4,154400,8.85588978399963,9.03609684355776,8.77007689849576,8.92454009240273,179926.358487307,0.0,1.0
2010-06-29,9.94,10.13,9.84,10.13,168100,8.52980081908492,8.69284530154228,8.44398793358105,8.69284530154228,195891.326824588,0.0,1.0
2010-06-30,9.66,10.1,9.59,9.95,249500,8.28952473967407,8.66710143589111,8.22945571982136,8.5383821076353,290748.875923466,0.0,1.0
2010-07-01,9.8,9.86,9.51,9.68,210500,8.4096627793795,8.46115051068182,8.16080541141827,8.30668731677485,245301.155839237,0.0,1.0
2010-07-02,9.85,9.95,9.7,9.86,138100,8.45256922213143,8.5383821076353,8.32384989387562,8.46115051068182,160931.542144412,0.0,1.0
2010-07-06,9.69,10.09,9.64,9.93,192800,8.31526860532524,8.65852014734073,8.2723621625733,8.52121953053453,224674.882877933,0.0,1.0
2010-07-07,10.07,10.07,9.75,9.77,184200,8.64135757023995,8.64135757023995,8.36675633662756,8.38391891372833,214653.077936282,0.0,1.0
2010-07-08,10.26,10.29,10.02,10.18,72300,8.80440205269731,8.83014591834847,8.59845112748802,8.73575174429421,84253.0810792248,0.0,1.0
2010-07-09,10.36,10.38,10.1,10.21,77000,8.89021493820118,8.90737751530196,8.66710143589111,8.76149560994537,89730.1140124525,0.0,1.0
2010-07-12,10.19,10.49,10.0701,10.29,80900,8.7443330328446,9.00177168935622,8.64144338312546,8.83014591834847,94274.8860208754,0.0,1.0
2010-07-13,10.45,10.51,10.27,10.36,172000,8.96744653515467,9.01893426645699,8.8129833412477,8.89021493820118,200436.098833011,0.0,1.0
2010-07-14,10.29,10.38,10.15,10.38,59000,8.83014591834847,8.90737751530196,8.71000787864305,8.90737751530196,68754.2432043467,0.0,1.0
2010-07-15,10.25,10.32,10.0,10.31,105700,8.79582076414692,8.85588978399963,8.58128855038724,8.84730849544925,123174.974689821,0.0,1.0
2010-07-16,9.78,10.25,9.76,10.23,177800,8.39250020227872,8.79582076414692,8.37533762517795,8.77865818704615,207194.990537845,0.0,1.0
2010-07-19,9.99,10.02,9.69,9.8,139700,8.57270726183685,8.59845112748802,8.31526860532524,8.4096627793795,162796.063994021,0.0,1.0
2010-07-20,10.16,10.18,9.8,9.85,128400,8.71858916719344,8.73575174429421,8.4096627793795,8.45256922213143,149627.878431154,0.0,1.0
2010-07-21,10.18,10.27,10.04,10.26,165500,8.73575174429421,8.8129833412477,8.61561370458879,8.80440205269731,192861.478818972,0.0,1.0
2010-07-22,10.6,10.63,10.34,10.35,189700,9.09616586341047,9.12190972906164,8.87305236110041,8.88163364965079,221062.371794315,0.0,1.0
2010-07-23,10.97,10.99,10.51,10.52,242300,9.4136735397748,9.43083611687558,9.01893426645699,9.02751555500738,282358.527600224,0.0,1.0
2010-07-26,11.27,11.37,11.0,11.04,217500,9.67111219628642,9.75692508179029,9.43941740542597,9.47374255962751,253458.438931278,0.0,1.0
2010-07-27,11.52,11.71,11.3,11.39,253300,9.8856444100461,10.0486888925035,9.69685606193758,9.77408765889107,295177.115316288,0.0,1.0
2010-07-28,11.52,11.59,11.43,11.51,196900,9.8856444100461,9.94571342989881,9.80841281309262,9.87706312149571,229452.720117557,0.0,1.0
2010-07-29,11.46,11.65,11.38,11.65,165200,9.83415667874378,9.99720116120114,9.76550637034068,9.99720116120114,192511.880972171,0.0,1.0
2010-07-30,11.41,11.56,11.2,11.24,152000,9.79125023599184,9.91996956424765,9.61104317643371,9.64536833063526,177129.575712893,0.0,1.0
2010-08-02,11.76,11.76,11.45,11.59,190800,10.0915953352554,10.0915953352554,9.82557539019339,9.94571342989881,222344.230565921,0.0,1.0
2010-08-03,11.68,11.94,11.32,11.74,211100,10.0229450268523,10.2460585291624,9.71401863903836,10.0744327581546,246000.35153284,0.0,1.0
2010-08-04,11.62,11.83,11.51,11.74,202500,9.97145729554997,10.1516643551081,9.87706312149571,10.0744327581546,235978.54659119,0.0,1.0
2010-08-05,11.47,11.61,11.45,11.52,112600,9.84273796729417,9.96287600699959,9.82557539019339,9.8856444100461,131215.725166262,0.0,1.0
2010-08-06,11.35,11.52,11.11,11.27,154100,9.73976250468952,9.8856444100461,9.53381157948022,9.67111219628642,179576.760640505,0.0,1.0
2010-08-09,11.5,11.54,11.32,11.39,110100,9.86848183294533,9.90280698714687,9.71401863903836,9.77408765889107,128302.409776247,0.0,1.0
2010-08-10,11.13,11.34,10.94,11.33,111200,9.550974156581,9.73118121613913,9.38792967412364,9.72259992758874,129584.268547853,0.0,1.0
2010-08-11,10.52,10.89,10.45,10.88,193300,9.02751555500738,9.34502323137171,8.96744653515467,9.33644194282132,225257.545955936,0.0,1.0
2010-08-12,10.5,10.58,10.21,10.29,145800,9.0103529779066,9.0790032863097,8.76149560994537,8.83014591834847,169904.553545657,0.0,1.0
2010-08-13,10.23,10.43,10.13,10.43,126900,8.77865818704615,8.95028395805389,8.69284530154228,8.95028395805389,147879.889197146,0.0,1.0
2010-08-16,10.51,10.51,10.0,10.15,166900,9.01893426645699,9.01893426645699,8.58128855038724,8.71000787864305,194492.935437381,0.0,1.0
2010-08-17,10.69,10.84,10.64,10.66,216500,9.17339746036396,9.30211678861977,9.13049101761202,9.1476535947128,252293.112775272,0.0,1.0
2010-08-18,10.74,10.88,10.59,10.66,99700,9.2163039031159,9.33644194282132,9.08758457486009,9.1476535947128,116183.017753786,0.0,1.0
2010-08-19,10.47,10.67,10.42,10.67,131000,8.98460911225544,9.15623488326319,8.9417026695035,9.15623488326319,152657.72643677,0.0,1.0
2010-08-20,10.48,10.49,10.235,10.39,168600,8.99319040080583,9.00177168935622,8.78294883132134,8.91595880385234,196473.989902591,0.0,1.0
2010-08-23,10.37,10.69,10.34,10.55,191100,8.89879622675157,9.17339746036396,8.87305236110041,9.05325942065854,222693.828412723,0.0,1.0
2010-08-24,10.38,10.54,10.18,10.2,224200,8.90737751530196,9.04467813210815,8.73575174429421,8.75291432139499,261266.124176517,0.0,1.0
2010-08-25,10.5,10.52,10.29,10.3,165500,9.0103529779066,9.02751555500738,8.83014591834847,8.83872720689886,192861.478818973,0.0,1.0
2010-08-26,10.4,10.58,10.35,10.53,103500,8.92454009240273,9.0790032863097,8.88163364965079,9.03609684355776,120611.257146608,0.0,1.0
2010-08-27,10.72,10.72,10.38,10.5,99600,9.24204776876706,9.24204776876706,8.94892311938452,9.05237887799012,115527.643517302,0.05,1.0
2010-08-30,10.55,10.71,10.52,10.68,134600,9.09548544407579,9.23342645554993,9.06962150442439,9.20756251589853,156124.707002298,0.0,1.0
2010-08-31,10.43,10.74,10.37,10.51,126800,8.99202968547019,9.25929039520133,8.94030180616739,9.06100019120726,147077.361425642,0.0,1.0
2010-09-01,10.92,10.92,10.46,10.62,150600,9.41447403310973,9.41447403310973,9.01789362512159,9.15583463659572,174683.364595439,0.0,1.0
2010-09-02,10.86,10.93,10.73,10.87,77500,9.36274615380693,9.42309534632686,9.25066908198419,9.37136746702406,89893.4977167764,0.0,1.0
2010-09-03,11.01,11.07,10.78,11.01,100400,9.49206585206393,9.54379373136673,9.29377564806986,9.49206585206393,116455.576396959,0.0,1.0
2010-09-07,10.81,11.07,10.79,10.97,93400,9.31963958772126,9.54379373136673,9.30239696128699,9.4575805991954,108336.16369996,0.0,1.0
2010-09-08,10.77,10.975,10.68,10.82,163000,9.28515433485273,9.46189125580396,9.20756251589853,9.32826090093839,189066.324230123,0.0,1.0
2010-09-09,10.75,10.95,10.55,10.95,115400,9.26791170841846,9.44033797276113,9.09548544407579,9.44033797276113,133854.317890529,0.0,1.0
2010-09-10,10.7,10.88,10.6,10.82,84400,9.22480514233279,9.3799887802412,9.13859201016146,9.32826090093839,97896.9188038184,0.0,1.0
2010-09-13,10.96,11.0,10.69,10.77,157200,9.44895928597826,9.4834445388468,9.21618382911566,9.28515433485273,182338.81085261,0.0,1.0
2010-09-14,10.92,10.99,10.76,10.91,96400,9.41447403310973,9.47482322562966,9.27653302163559,9.40585271989259,111815.911998674,0.0,1.0
2010-09-15,10.91,11.0,10.84,10.85,136700,9.40585271989259,9.4834445388468,9.34550352737266,9.35412484058979,158560.530811398,0.0,1.0
2010-09-16,10.6,10.87,10.56,10.87,171200,9.13859201016146,9.37136746702406,9.10410675729293,9.37136746702406,198577.636246608,0.0,1.0
2010-09-17,10.5,10.66,10.38,10.66,279500,9.05237887799012,9.19031988946426,8.94892311938452,9.19031988946426,324196.549830181,0.0,1.0
2010-09-20,10.6,10.71,10.4,10.5,290800,9.13859201016146,9.23342645554993,8.96616574581879,9.05237887799012,337303.601755336,0.0,1.0
2010-09-21,10.54,10.64,10.54,10.61,198100,9.08686413085866,9.17307726302999,9.08686413085866,9.14721332337859,229779.379325076,0.0,1.0
2010-09-22,10.51,10.58,10.445,10.53,256800,9.06100019120726,9.12134938372719,9.00496165529589,9.07824281764152,297866.454369912,0.0,1.0
2010-09-23,10.4,10.5,10.34,10.4,282500,8.96616574581879,9.05237887799012,8.91443786651599,8.96616574581879,327676.298128895,0.0,1.0
2010-09-24,10.58,10.58,10.5,10.58,194200,9.12134938372719,9.12134938372719,9.05237887799012,9.12134938372719,225255.706536748,0.0,1.0
2010-09-27,10.48,10.62,10.44,10.6,127100,9.03513625155586,9.15583463659572,9.00065099868732,9.13859201016146,147425.336255513,0.0,1.0
2010-09-28,10.61,10.62,10.32,10.54,316200,9.14721332337859,9.15583463659572,8.89719524008172,9.08686413085866,366765.470684448,0.0,1.0
2010-09-29,10.72,10.73,10.54,10.54,124200,9.24204776876706,9.25066908198419,9.08686413085866,9.08686413085866,144061.579566756,0.0,1.0
2010-09-30,10.73,10.88,10.55,10.83,110100,9.25066908198419,9.3799887802412,9.09548544407579,9.33688221415553,127706.762562801,0.0,1.0
2010-10-01,10.8,10.86,10.68,10.84,149500,9.31101827450413,9.36274615380693,9.20756251589853,9.34550352737266,173407.456885911,0.0,1.0
2010-10-04,10.69,10.82,10.65,10.75,153000,9.21618382911566,9.32826090093839,9.18169857624713,9.26791170841846,177467.16323441,0.0,1.0
2010-10-05,10.86,10.91,10.69,10.83,185800,9.36274615380693,9.40585271989259,9.21618382911566,9.33688221415553,215512.411300349,0.0,1.0
2010-10-06,10.96,10.96,10.79,10.81,114800,9.44895928597826,9.44895928597826,9.30239696128699,9.31963958772126,133158.368230786,0.0,1.0
2010-10-07,10.97,11.09,10.93,11.02,118800,9.4575805991954,9.561036357801,9.42309534632686,9.50068716528106,137798.032629071,0.0,1.0
2010-10-08,11.21,11.26,10.88,11.01,110100,9.6644921164066,9.70759868249227,9.3799887802412,9.49206585206393,127706.762562801,0.0,1.0
2010-10-11,11.16,11.24,11.07,11.2,118500,9.62138555032093,9.690356056058,9.54379373136673,9.65587080318947,137450.0577992,0.0,1.0
2010-10-12,11.16,11.2,10.93,11.09,203300,9.62138555032093,9.65587080318947,9.42309534632686,9.561036357801,235810.943042847,0.0,1.0
2010-10-13,11.15,11.36,11.075,11.23,244600,9.6127642371038,9.7938118146636,9.5481043879753,9.68173474284087,283715.477955142,0.0,1.0
2010-10-14,11.25,11.26,11.1,11.17,144500,9.69897736927513,9.70759868249227,9.56965767101813,9.63000686353806,167607.876388054,0.0,1.0
2010-10-15,11.24,11.4,11.17,11.39,133900,9.690356056058,9.82829706753213,9.63000686353806,9.819675754315,155312.765732598,0.0,1.0
2010-10-18,11.36,11.38,11.21,11.27,59200,9.7938118146636,9.81105444109787,9.6644921164066,9.7162199957094,68667.0330946215,0.0,1.0
2010-10-19,10.98,11.4,10.93,11.16,99100,9.46620191241253,9.82829706753213,9.42309534632686,9.62138555032093,114947.685467517,0.0,1.0
2010-10-20,11.08,11.23,11.0,11.06,72200,9.55241504458386,9.68173474284087,9.4834445388468,9.5351724181496,83745.9423890485,0.0,1.0
2010-10-21,11.41,11.42,10.92,11.16,164000,9.83691838074927,9.8455396939664,9.41447403310973,9.62138555032093,190226.240329695,0.0,1.0
2010-10-22,11.41,11.54,11.34,11.46,107200,9.83691838074927,9.948995452572,9.77656918822933,9.88002494683494,124343.005874044,0.0,1.0
2010-10-25,11.45,11.66,11.38,11.51,143800,9.8714036336178,10.0524512111776,9.81105444109787,9.9231315129206,166795.935118354,0.0,1.0
2010-10-26,11.41,11.48,11.22,11.35,100500,9.83691838074927,9.8972675732692,9.67311342962373,9.78519050144647,116571.568006916,0.0,1.0
2010-10-27,11.3,11.35,11.14,11.3,132100,9.7420839353608,9.78519050144647,9.60414292388666,9.7420839353608,153224.91675337,0.0,1.0
2010-10-28,11.38,11.41,11.18,11.4,102600,9.81105444109787,9.83691838074927,9.6386281767552,9.82829706753213,119007.391816016,0.0,1.0
2010-10-29,11.45,11.51,11.28,11.32,88900,9.8714036336178,9.9231315129206,9.72484130892653,9.75932656179507,103116.541251889,0.0,1.0
2010-11-01,11.36,11.68,11.16,11.46,133000,9.7938118146636,10.0696938376119,9.62138555032093,9.88002494683494,154268.841242984,0.0,1.0
2010-11-02,11.58,11.66,11.48,11.51,120100,9.98348070544054,10.0524512111776,9.8972675732692,9.9231315129206,139305.923558514,0.0,1.0
2010-11-03,10.68,11.68,10.57,11.63,642800,9.20756251589853,10.0696938376119,9.11272807051006,10.0265872715262,745594.068804436,0.0,1.0
2010-11-04,11.13,11.2,10.85,10.86,247200,9.59552161066953,9.65587080318947,9.35412484058979,9.36274615380693,286731.259814027,0.0,1.0
2010-11-05,11.37,11.4,11.07,11.18,178100,9.80243312788073,9.82829706753213,9.54379373136673,9.6386281767552,206581.05733365,0.0,1.0
2010-11-08,11.23,11.28,11.07,11.16,122000,9.68173474284087,9.72484130892653,9.54379373136673,9.62138555032093,141509.7641477,0.0,1.0
2010-11-09,11.27,11.35,11.13,11.26,143400,9.7162199957094,9.78519050144647,9.59552161066953,9.70759868249227,166331.968678526,0.0,1.0
2010-11-10,11.51,11.53,11.18,11.32,179600,9.9231315129206,9.94037413935487,9.6386281767552,9.75932656179507,208320.931483007,0.0,1.0
2010-11-11,11.46,11.565,11.34,11.36,204300,9.88002494683494,9.97054873561484,9.77656918822933,9.7938118146636,236970.859142418,0.0,1.0
2010-11-12,11.26,11.35,11.16,11.32,86700,9.70759868249227,9.78519050144647,9.62138555032093,9.75932656179507,100564.725832832,0.0,1.0
2010-11-15,11.35,11.48,11.18,11.32,124700,9.78519050144647,9.8972675732692,9.6386281767552,9.75932656179507,144641.537616542,0.0,1.0
2010-11-16,11.05,11.29,10.96,11.28,131100,9.52655110493246,9.73346262214367,9.44895928597826,9.72484130892653,152065.000653799,0.0,1.0
2010-11-17,10.88,11.07,10.85,11.07,68000,9.3799887802412,9.54379373136673,9.35412484058979,9.54379373136673,78874.2947708489,0.0,1.0
2010-11-18,11.06,11.18,10.96,11.03,79100,9.5351724181496,9.6386281767552,9.44895928597826,9.5093084784982,91749.3634760905,0.0,1.0
2010-11-19,11.21,11.25,10.97,11.0,70100,9.6644921164066,9.69897736927513,9.4575805991954,9.4834445388468,81310.1185799487,0.0,1.0
2010-11-22,11.11,11.19,10.9,11.16,50200,9.57827898423526,9.64724948997233,9.39723140667546,9.62138555032093,58227.7881984797,0.0,1.0
2010-11-23,11.13,11.2,10.89,10.94,62200,9.59552161066953,9.65587080318947,9.38861009345833,9.43171665954399,72146.7813933354,0.0,1.0
2010-11-24,11.38,11.49,11.24,11.26,102500,9.81105444109787,9.90588888648634,9.690356056058,9.70759868249227,118891.400206059,0.0,1.0
2010-11-26,11.35,11.42,11.2,11.24,18300,9.82829706753214,9.88891211552573,9.69840767897444,9.73304484925649,21133.3660931104,0.05,1.0
2010-11-29,11.39,11.43,11.05,11.26,60900,9.86293423781419,9.89757140809624,9.56851829041675,9.75036343439752,70329.0707688756,0.0,1.0
2010-11-30,11.15,11.24,11.07,11.24,137200,9.65511121612188,9.73304484925649,9.58583687555777,9.73304484925649,158442.504260915,0.0,1.0
2010-12-01,11.71,11.71,11.33,11.38,127200,10.1400316000706,10.1400316000706,9.81097848239111,9.85427494524367,146894.216778341,0.0,1.0
2010-12-02,11.91,11.92,11.63,11.7,120600,10.3132174514809,10.3218767440514,10.0707572595065,10.1313723075001,139272.347039842,0.0,1.0
2010-12-03,12.06,12.1,11.75,11.81,154600,10.4431068400386,10.4777440103206,10.1746687703527,10.2266245257757,178536.524480593,0.0,1.0
2010-12-06,12.17,12.18,11.89,12.01,86500,10.5383590583142,10.5470183508847,10.2958988663398,10.399810377186,99892.6867242649,0.0,1.0
2010-12-07,12.17,12.4,12.09,12.27,111200,10.5383590583142,10.737522787436,10.4690847177501,10.6249519840193,128416.956806223,0.0,1.0
2010-12-08,12.25,12.39,12.21,12.21,86700,10.6076333988783,10.7288634948655,10.5729962285962,10.5729962285962,100123.652473916,0.0,1.0
2010-12-09,12.27,12.38,12.18,12.37,112800,10.6249519840193,10.720204202295,10.5470183508847,10.7115449097245,130264.682803435,0.0,1.0
2010-12-10,12.36,12.5,12.16,12.32,88700,10.7028856171539,10.8241157131411,10.5296997657437,10.6682484468719,102433.309970432,0.0,1.0
2010-12-13,12.23,12.43,12.13,12.4,155000,10.5903148137373,10.7635006651475,10.5037218880321,10.737522787436,178998.455979896,0.0,1.0
2010-12-14,12.39,12.48,12.29,12.3,109200,10.7288634948655,10.8067971280001,10.6422705691603,10.6509298617309,126107.299309708,0.0,1.0
2010-12-15,12.42,12.55,12.33,12.4,135200,10.754841372577,10.8674121759937,10.6769077394424,10.737522787436,156132.846764401,0.0,1.0
2010-12-16,12.57,12.65,12.35,12.43,98900,10.8847307611347,10.9540051016988,10.6942263245834,10.7635006651475,114212.563202657,0.0,1.0
2010-12-17,12.81,12.81,12.49,12.57,286000,11.092553782827,11.092553782827,10.8154564205706,10.8847307611347,330281.022001617,0.0,1.0
2010-12-20,12.81,12.99,12.73,12.85,117900,11.092553782827,11.2484210490962,11.0232794422629,11.1271909531091,136154.309419548,0.0,1.0
2010-12-21,12.99,12.99,12.82,12.89,62500,11.2484210490962,11.2484210490962,11.1012130753975,11.1618281233911,72176.7967660877,0.0,1.0
2010-12-22,13.06,13.16,12.88,13.0,76600,11.3090360970898,11.395629022795,11.1531688308206,11.2570803416668,88459.8821165171,0.0,1.0
2010-12-23,13.19,13.31,13.04,13.04,57600,11.4216069005065,11.5255184113527,11.2917175119488,11.2917175119488,66518.1358996262,0.0,1.0
2010-12-27,13.39,13.5,13.15,13.2,40000,11.5947927519168,11.6900449701924,11.3869697302245,11.430266193077,46193.1499302958,0.0,1.0
2010-12-28,13.36,13.44,13.22,13.44,56500,11.5688148742052,11.6380892147693,11.447584778218,11.6380892147693,65247.8242765432,0.0,1.0
2010-12-29,13.31,13.44,13.26,13.38,25100,11.5255184113527,11.6380892147693,11.4822219485001,11.5861334593463,28986.2015812606,0.0,1.0
2010-12-30,13.32,13.8996,13.28,13.28,93300,11.5341777039232,12.0360703013101,11.4995405336411,11.4995405336411,107745.522212415,0.0,1.0
2010-12-31,13.17,13.42,13.14,13.26,80700,11.4042883153655,11.6207706296283,11.3783104376539,11.4822219485001,93194.6799843719,0.0,1.0
2011-01-03,13.49,13.66,13.06,13.26,114200,11.6813856776219,11.8285936513206,11.3090360970898,11.4822219485001,131881.443050995,0.0,1.0
2011-01-04,13.03,13.49,12.91,13.49,87700,11.2830582193783,11.6813856776219,11.1791467085321,11.6813856776219,101278.481222174,0.0,1.0
2011-01-05,13.14,13.15,12.87,12.99,68000,11.3783104376539,11.3869697302245,11.1445095382501,11.2484210490962,78528.3548815034,0.0,1.0
2011-01-06,13.01,13.17,12.79,13.17,123100,11.2657396342373,11.4042883153655,11.075235197686,11.4042883153655,142159.418910485,0.0,1.0
2011-01-07,12.85,13.1,12.63,13.06,52100,11.1271909531091,11.3436732673719,10.9366865165578,11.3090360970898,60166.5777842103,0.0,1.0
2011-01-10,12.66,12.85,12.57,12.74,96500,10.9626643942693,11.1271909531091,10.8847307611347,11.0319387348334,111440.974206839,0.0,1.0
2011-01-11,12.75,13.0,12.67,12.73,39500,11.0405980274039,11.2570803416668,10.9713236868398,11.0232794422629,45615.7355561674,0.0,1.0
2011-01-12,13.08,13.19,12.83,12.91,57900,11.3263546822309,11.4216069005065,11.109872367968,11.1791467085321,66864.5845241032,0.0,1.0
2011-01-13,13.03,13.1,12.89,13.1,57800,11.2830582193783,11.3436732673719,11.1618281233911,11.3436732673719,66749.1016492777,0.0,1.0
2011-01-14,13.32,13.38,12.96,13.02,51200,11.5341777039232,11.5861334593463,11.2224431713847,11.2743989268078,59127.2319107787,0.0,1.0
2011-01-18,13.23,13.31,13.05,13.26,65500,11.4562440707886,11.5255184113527,11.3003768045193,11.4822219485001,75641.2830108594,0.0,1.0
2011-01-19,12.59,13.29,12.58,13.19,92100,10.9020493462757,11.5081998262116,10.8933900537052,11.4216069005065,106359.727714507,0.0,1.0
2011-01-20,12.29,12.63,12.28,12.51,117600,10.6422705691603,10.9366865165578,10.6336112765898,10.8327750057116,135807.860795071,0.0,1.0
2011-01-21,12.12,12.39,12.08,12.35,122700,10.4950625954616,10.7288634948655,10.4604254251796,10.6942263245834,141697.487411183,0.0,1.0
2011-01-24,12.64,12.66,12.09,12.09,48400,10.9453458091283,10.9626643942693,10.4690847177501,10.4690847177501,55893.7114156581,0.0,1.0
2011-01-25,12.81,12.82,12.45,12.52,94300,11.092553782827,11.1012130753975,10.7808192502886,10.8414342982821,108900.350960673,0.0,1.0
2011-01-26,13.37,13.47,12.88,12.88,96900,11.5774741667757,11.6640670924809,11.1531688308206,11.1531688308206,111902.905706142,0.0,1.0
2011-01-27,13.16,13.34,13.12,13.32,91600,11.395629022795,11.5514962890642,11.3609918525129,11.5341777039232,105782.313340377,0.0,1.0
2011-01-28,12.75,13.16,12.66,13.1,190200,11.0405980274039,11.395629022795,10.9626643942693,11.3436732673719,219648.427918558,0.0,1.0
2011-01-31,12.73,12.89,12.68,12.82,158500,11.0232794422629,11.1618281233911,10.9799829794103,11.1012130753975,183040.356598798,0.0,1.0
2011-02-01,12.97,12.99,12.74,12.82,210700,11.2311024639552,11.2484210490962,11.0319387348334,11.1012130753975,243322.417257835,0.0,1.0
2011-02-02,13.01,13.02,12.9,12.9,74500,11.2657396342373,11.2743989268078,11.1704874159616,11.1704874159616,86034.741745176,0.0,1.0
2011-02-03,12.92,13.03,12.67,13.03,65400,11.1878060011027,11.2830582193783,10.9713236868398,11.2830582193783,75525.8001360336,0.0,1.0
2011-02-04,12.91,13.0,12.78,12.91,88800,11.1791467085321,11.2570803416668,11.0665759051155,11.1791467085321,102548.792845257,0.0,1.0
2011-02-07,13.1,13.18,12.88,12.88,98900,11.3436732673719,11.412947607936,11.1531688308206,11.1531688308206,114212.563202657,0.0,1.0
2011-02-08,13.02,13.11,12.95,13.05,87700,11.2743989268078,11.3523325599424,11.2137838788142,11.3003768045193,101278.481222174,0.0,1.0
2011-02-09,12.95,13.08,12.84,12.93,157500,11.2137838788142,11.3263546822309,11.1185316605386,11.1964652936732,181885.52785054,0.0,1.0
2011-02-10,12.77,12.96,12.72,12.83,78200,11.057916612545,11.2224431713847,11.0146201496924,11.109872367968,90307.6081137283,0.0,1.0
2011-02-11,12.82,12.82,12.59,12.73,62500,11.1012130753975,11.1012130753975,10.9020493462757,11.0232794422629,72176.7967660876,0.0,1.0
2011-02-14,12.89,12.92,12.78,12.78,52200,11.1618281233911,11.1878060011027,11.0665759051155,11.0665759051155,60282.0606590363,0.0,1.0
2011-02-15,12.72,13.0,12.72,12.86,132000,11.0146201496924,11.2570803416668,11.0146201496924,11.1358502456796,152437.394769977,0.0,1.0
2011-02-16,12.95,13.01,12.79,12.79,57200,11.2137838788142,11.2657396342373,11.075235197686,11.075235197686,66056.2044003232,0.0,1.0
2011-02-17,12.9,12.97,12.68,12.93,74400,11.1704874159616,11.2311024639552,10.9799829794103,11.1964652936732,85919.2588703507,0.0,1.0
2011-02-18,12.99,12.99,12.84,12.97,79800,11.2484210490962,11.2484210490962,11.1185316605386,11.2311024639552,92155.3341109408,0.0,1.0
2011-02-22,12.8,12.92,12.75,12.83,82100,11.0838944902565,11.1878060011027,11.0405980274039,11.109872367968,94811.4402319325,0.0,1.0
2011-02-23,12.4,12.77,12.32,12.77,113000,10.737522787436,11.057916612545,10.6682484468719,11.057916612545,130495.648553086,0.0,1.0
2011-02-24,12.5,12.61,12.34,12.44,139400,10.8241157131411,10.9193679314168,10.6855670320129,10.772159957718,160983.127507082,0.0,1.0
2011-02-25,12.8,12.82,12.47,12.56,97600,11.0838944902565,11.1012130753975,10.7981378354296,10.8760714685642,112711.285829922,0.0,1.0
2011-02-28,13.27,13.5,12.93,12.93,191300,11.4908812410706,11.6900449701924,11.1964652936732,11.1964652936732,220918.739541641,0.0,1.0
2011-03-01,12.99,13.45,12.86,13.31,237800,11.2484210490962,11.6467485073398,11.1358502456796,11.5255184113527,274618.276335611,0.0,1.0
2011-03-02,13.75,14.25,13.37,13.37,379700,11.9065272844552,12.3394919129809,11.5774741667757,11.5774741667757,438488.475713335,0.0,1.0
2011-03-03,13.94,14.04,13.84,13.93,249800,12.071053843295,12.1576467690001,11.9844609175898,12.0623945507245,288476.221314698,0.0,1.0
2011-03-04,13.91,14.12,13.78,13.98,135900,12.0450759655834,12.2269211095642,11.9325051621668,12.105691013577,156941.226888181,0.0,1.0
2011-03-07,13.46,13.88,13.35,13.83,113400,11.6554077999104,12.0190980878719,11.5601555816347,11.9758016250193,130957.580052389,0.0,1.0
2011-03-08,13.77,13.88,13.37,13.44,286200,11.9238458695963,12.0190980878719,11.5774741667757,11.6380892147693,330511.987751266,0.0,1.0
2011-03-09,14.01,14.05,13.68,13.71,165700,12.1749653541411,12.2097261403057,11.8881888682834,11.9142594579068,190674.628836656,0.05,1.0
2011-03-10,13.43,13.79,13.34,13.78,126300,11.6709339547548,11.983781030236,11.5927221858846,11.9750908336948,145336.183597282,0.0,1.0
2011-03-11,13.44,13.55,13.21,13.33,74100,11.679624151296,11.7752163132486,11.4797496308497,11.5840319893434,85268.4972649134,0.0,1.0
2011-03-14,13.45,13.53,12.9516,13.21,68200,11.6883143478371,11.7578359201663,11.2551949522266,11.4797496308497,78479.2376986116,0.0,1.0
2011-03-15,13.18,13.26,13.04,13.09,113800,11.4536790412263,11.5232006135554,11.3320162896503,11.375467272356,130952.159092404,0.0,1.0
2011-03-16,12.85,13.2,12.83,13.15,116700,11.1669025553686,11.4710594343086,11.1495221622863,11.4276084516028,134289.252777535,0.0,1.0
2011-03-17,12.93,13.14,12.91,13.13,54200,11.2364241276977,11.4189182550617,11.2190437346154,11.4102280585206,62369.1302531486,0.0,1.0
2011-03-18,13.21,13.22,12.94,13.05,137800,11.4797496308497,11.4884398273908,11.2451143242388,11.3407064861914,158569.486141769,0.0,1.0
2011-03-21,13.79,13.8,13.41,13.41,80900,11.983781030236,11.9924712267771,11.6535535616726,11.6535535616726,93093.4065955668,0.0,1.0
2011-03-22,14.05,14.07,13.72,13.79,134600,12.2097261403057,12.227106533388,11.922949654448,11.983781030236,154887.17586852,0.0,1.0
2011-03-23,14.07,14.1,13.79,14.01,57300,12.227106533388,12.2531771230114,11.983781030236,12.1749653541411,65936.3683303582,0.0,1.0
2011-03-24,13.87,14.13,13.8,14.12,72200,12.0533026025651,12.2792477126348,11.9924712267771,12.2705575160937,83082.1255401724,0.0,1.0
2011-03-25,13.74,14.06,13.72,13.94,97900,11.9403300475303,12.2184163368468,11.922949654448,12.1141339783531,112655.6799222,0.0,1.0
2011-03-28,13.49,13.8,13.49,13.77,45800,11.7230751340017,11.9924712267771,11.7230751340017,11.9664006371537,52703.065785871,0.0,1.0
2011-03-29,13.59,13.615,13.09,13.51,67000,11.8099770994131,11.831702590766,11.375467272356,11.740455527084,77098.3713461433,0.0,1.0
2011-03-30,14.0,14.09,13.62,13.7,83400,12.1662751576,12.2444869264703,11.8360476890366,11.9055692613657,95970.2114965423,0.0,1.0
2011-03-31,14.07,14.07,13.9,13.93,133100,12.227106533388,12.227106533388,12.0793731921886,12.105443781812,153161.092927935,0.0,1.0
2011-04-01,13.99,14.23,13.95,14.09,224800,12.1575849610588,12.3661496780463,12.1228241748943,12.2444869264703,258682.296695717,0.0,1.0
2011-04-04,14.19,14.21,13.92,14.03,94200,12.3313888918817,12.348769284964,12.0967535852708,12.1923457472234,108398.008668756,0.0,1.0
2011-04-05,14.16,14.4,14.045,14.12,79500,12.3053183022583,12.5138830192457,12.2053810420351,12.2705575160937,91482.3958510204,0.0,1.0
2011-04-06,14.3,14.36,14.12,14.26,49000,12.4269810538343,12.4791222330811,12.2705575160937,12.3922202676697,56385.3760591195,0.0,1.0
2011-04-07,14.14,14.41,14.14,14.27,43900,12.287937909176,12.5225732157868,12.287937909176,12.4009104642108,50516.6940611296,0.0,1.0
2011-04-08,13.84,14.27,13.82,14.27,59400,12.0272320129417,12.4009104642108,12.0098516198594,12.4009104642108,68352.8844471777,0.0,1.0
2011-04-11,13.19,13.77,13.14,13.76,318100,11.4623692377674,11.9664006371537,11.4189182550617,11.9577104406126,366044.655600122,0.0,1.0
2011-04-12,12.74,13.1,12.73,13.06,143500,11.071310393416,11.3841574688971,11.0626201968748,11.3493966827326,165128.601315993,0.0,1.0
2011-04-13,12.57,12.79,12.35,12.79,141300,10.9235770522166,11.1147613761217,10.7323927283114,11.1147613761217,162597.013003134,0.0,1.0
2011-04-14,12.8,12.91,12.43,12.46,67700,11.1234515726628,11.2190437346154,10.8019143006406,10.827984890264,77903.8767184166,0.0,1.0
2011-04-15,12.79,12.84,12.6,12.77,159200,11.1147613761217,11.1582123588274,10.94964764184,11.0973809830394,183194.936094119,0.0,1.0
2011-04-18,12.49,12.6356,12.38,12.56,66600,10.8540554798874,10.9805847415265,10.7584633179348,10.9148868556754,76638.0825619872,0.0,1.0
2011-04-19,12.51,12.66,12.4,12.57,49800,10.8714358729697,11.0017888210868,10.7758437110171,10.9235770522166,57305.9536274318,0.0,1.0
2011-04-20,12.42,12.42,11.31,11.31,427600,10.7932241040994,10.7932241040994,9.82861228803256,9.82861228803256,492048.710262849,0.0,1.0
2011-04-21,11.98,12.5,11.905,12.5,217400,10.4108554562891,10.8627456764286,10.3456789822306,10.8627456764286,250166.954188829,0.0,1.0
2011-04-25,12.0,12.13,11.98,12.01,65500,10.4282358493714,10.5412084044063,10.4108554562891,10.4369260459126,75372.288405558,0.0,1.0
2011-04-26,12.2,12.39,12.03,12.03,94900,10.6020397801943,10.767153514476,10.4543064389948,10.4543064389948,109203.514041029,0.0,1.0
2011-04-27,11.93,12.19,11.84,12.19,241800,10.3674044735834,10.5933495836531,10.2891927047131,10.5933495836531,278244.57002235,0.0,1.0
2011-04-28,11.97,12.02,11.85,11.9,95200,10.402165259748,10.4456162424537,10.2978829012543,10.34133388396,109548.730629147,0.0,1.0
2011-04-29,12.21,12.33,12.02,12.02,119000,10.6107299767354,10.7150123352291,10.4456162424537,10.4456162424537,136935.913286434,0.0,1.0
2011-05-02,11.9,12.22,11.73,12.21,117000,10.34133388396,10.6194201732766,10.1936005427606,10.6107299767354,134634.469365653,0.0,1.0
2011-05-03,11.75,11.98,11.7,11.82,186000,10.2109809358428,10.4108554562891,10.1675299531371,10.2718123116308,214034.284632577,0.0,1.0
2011-05-04,11.34,11.65,11.2,11.62,237000,9.85468287765599,10.1240789704314,9.73302012607999,10.098008380808,272721.104612476,0.0,1.0
2011-05-05,11.1,11.39,10.85,11.2,189900,9.64611816066856,9.89813386036171,9.42886324713999,9.73302012607999,218522.100278098,0.0,1.0
2011-05-06,10.79,11.3,10.77,11.27,118700,9.37672206789313,9.81992209149142,9.35934167481085,9.79385150186799,136590.696698316,0.0,1.0
2011-05-09,10.66,10.83,10.56,10.81,100000,9.26374951285828,9.4114828540577,9.17684754744685,9.39410246097542,115072.19603902,0.0,1.0
2011-05-10,11.23,11.29,10.67,10.68,151800,9.75909071570342,9.81123189495028,9.27243970939942,9.28112990594056,174679.593587232,0.0,1.0
2011-05-11,11.03,11.16,10.88,11.16,317700,9.58528678488056,9.69825933991542,9.45493383676342,9.69825933991542,365584.366815965,0.0,1.0
2011-05-12,11.2,11.33,10.95,10.95,130000,9.73302012607999,9.84599268111485,9.51576521255142,9.51576521255142,149593.854850725,0.0,1.0
2011-05-13,11.04,11.23,11.01,11.19,142000,9.5939769814217,9.75909071570342,9.56790639179828,9.72432992953885,163402.518375408,0.0,1.0
2011-05-16,10.95,11.13,10.92,11.0,118500,9.51576521255142,9.67218875029199,9.48969462292799,9.55921619525713,136360.552306238,0.0,1.0
2011-05-17,10.76,11.1,10.73,11.0,305800,9.3506514782697,9.64611816066856,9.32458088864628,9.55921619525713,351890.775487322,0.0,1.0
2011-05-18,10.9,10.95,10.78,10.82,77200,9.4723142298457,9.51576521255142,9.36803187135199,9.40279265751656,88835.7353421232,0.0,1.0
2011-05-19,10.9,11.08,10.75,10.99,114500,9.4723142298457,9.62873776758628,9.34196128172856,9.55052599871599,131757.664464678,0.0,1.0
2011-05-20,10.85,10.98,10.76,10.83,108000,9.42886324713999,9.54183580217485,9.3506514782697,9.4114828540577,124277.971722141,0.0,1.0
2011-05-23,10.65,10.83,10.53,10.6,81400,9.25505931631713,9.4114828540577,9.15077695782342,9.21160833361142,93668.767575762,0.0,1.0
2011-05-24,10.14,10.71,10.13,10.71,180200,8.81185929271885,9.30720049556399,8.80316909617771,9.30720049556399,207360.097262313,0.0,1.0
2011-05-25,10.27,10.37,10.06,10.06,146700,8.96828283045942,9.05560788236263,8.78490022146269,8.78490022146269,167993.02926565,0.05,1.0
2011-05-26,10.47,10.54,10.15,10.22,116600,9.14293293426584,9.20406047059808,8.86349276817557,8.92462030450782,133524.111877129,0.0,1.0
2011-05-27,10.33,10.57,10.32,10.5,69500,9.02067786160134,9.23025798616904,9.01194535641102,9.1691304498368,79587.6996180144,0.0,1.0
2011-05-31,10.37,10.52,10.26,10.43,224200,9.05560788236263,9.18659546021744,8.9595503252691,9.10800291350455,256741.902940415,0.0,1.0
2011-06-01,10.29,10.41,10.09,10.33,404600,8.98574784084006,9.09053790312391,8.81109773703365,9.02067786160134,463326.377920124,0.0,1.0
2011-06-02,10.36,10.43,10.26,10.28,145000,9.04687537717231,9.10800291350455,8.9595503252691,8.97701533564974,166046.279778591,0.0,1.0
2011-06-03,10.39,10.42,10.12,10.15,186600,9.07307289274327,9.09927040831423,8.83729525260461,8.86349276817557,213684.38487369,0.0,1.0
2011-06-06,10.43,10.58,10.26,10.37,188500,9.10800291350455,9.23899049135936,8.9595503252691,9.05560788236263,215860.163712169,0.0,1.0
2011-06-07,10.39,10.58,10.38,10.54,62200,9.07307289274327,9.23899049135936,9.06434038755295,9.20406047059808,71228.1282912301,0.0,1.0
2011-06-08,10.35,10.42,10.3,10.32,92600,9.03814287198199,9.09927040831423,8.99448034603038,9.01194535641102,106040.58970688,0.0,1.0
2011-06-09,10.33,10.39,10.3,10.38,87100,9.02067786160134,9.07307289274327,8.99448034603038,9.06434038755295,99742.2825428641,0.0,1.0
2011-06-10,10.06,10.27,10.03,10.23,91100,8.78490022146269,8.96828283045942,8.75870270589172,8.93335280969814,104322.869571239,0.0,1.0
2011-06-13,10.07,10.18,10.01,10.09,74300,8.793632726653,8.88969028374653,8.74123769551108,8.81109773703365,85084.4040520643,0.0,1.0
2011-06-14,10.29,10.34,10.2,10.2,105200,8.98574784084006,9.02941036679167,8.90715529412717,8.90715529412717,120469.438846261,0.0,1.0
2011-06-15,10.24,10.28,10.06,10.15,112600,8.94208531488846,8.97701533564974,8.78490022146269,8.86349276817557,128943.524848754,0.0,1.0
2011-06-16,10.1,10.26,10.02,10.23,140200,8.81983024222397,8.9595503252691,8.7499702007014,8.93335280969814,160549.575344541,0.0,1.0
2011-06-17,10.05,10.3,10.01,10.15,188500,8.77616771627236,8.99448034603038,8.74123769551108,8.86349276817557,215860.163712169,0.0,1.0
2011-06-20,10.15,10.25,9.98,10.04,66000,8.86349276817557,8.95081782007878,8.71504017994012,8.76743521108204,75579.6859681863,0.0,1.0
2011-06-21,10.4,10.42,10.2,10.25,103200,9.08180539793359,9.09927040831423,8.90715529412717,8.95081782007878,118179.145332073,0.0,1.0
2011-06-22,10.37,10.43,10.3053,10.32,68100,9.05560788236263,9.10800291350455,8.99910857378125,9.01194535641102,77984.4941580831,0.0,1.0
2011-06-23,10.54,10.56,10.2,10.22,105000,9.20406047059808,9.22152548097872,8.90715529412717,8.92462030450782,120240.409494842,0.0,1.0
2011-06-24,10.4,10.59,10.35,10.56,318000,9.08180539793359,9.24772299654968,9.03814287198199,9.22152548097872,364156.668755807,0.0,1.0
2011-06-27,10.43,10.52,10.33,10.41,95300,9.10800291350455,9.18659546021744,9.02067786160134,9.09053790312391,109132.485951033,0.0,1.0
2011-06-28,10.46,10.49,10.39,10.46,91000,9.13420042907551,9.16039794464648,9.07307289274327,9.13420042907551,104208.35489553,0.0,1.0
2011-06-29,10.45,10.5,10.35,10.5,72800,9.12546792388519,9.1691304498368,9.03814287198199,9.1691304498368,83366.6839164237,0.0,1.0
2011-06-30,10.61,10.68,10.41,10.45,96000,9.26518800693032,9.32631554326257,9.09053790312391,9.12546792388519,109934.088680998,0.0,1.0
2011-07-01,10.87,10.91,10.63,10.64,195800,9.49223314187866,9.52716316263995,9.28265301731097,9.29138552250129,224219.735038953,0.0,1.0
2011-07-05,10.94,10.97,10.75,10.85,100800,9.55336067821091,9.57955819378187,9.38744307959482,9.47476813149802,115430.793115048,0.0,1.0
2011-07-06,10.92,11.01,10.86,10.88,104800,9.53589566783027,9.61448821454316,9.48350063668834,9.50096564706899,120011.380143423,0.0,1.0
2011-07-07,11.25,11.3,11.01,11.06,74600,9.82406833911085,9.86773086506246,9.61448821454316,9.65815074049476,85427.9480791924,0.0,1.0
2011-07-08,11.06,11.12,10.97,11.07,94300,9.65815074049476,9.71054577163668,9.57955819378187,9.66688324568508,107987.339193939,0.0,1.0
2011-07-11,10.8,10.91,10.71,10.89,55700,9.43110560554642,9.52716316263995,9.35251305883353,9.50969815225931,63784.6743701209,0.0,1.0
2011-07-12,10.73,10.87,10.69,10.77,70100,9.36997806921418,9.49223314187866,9.33504804845289,9.40490808997546,80274.7876722706,0.0,1.0
2011-07-13,10.76,10.95,10.7,10.78,86100,9.39617558478514,9.56209318340123,9.34378055364321,9.41364059516578,98597.1357857703,0.0,1.0
2011-07-14,10.72,10.81,10.68,10.81,99400,9.36124556402386,9.43983811073674,9.32631554326257,9.43983811073674,113827.587655117,0.0,1.0
2011-07-15,10.7,10.77,10.63,10.74,99500,9.34378055364321,9.40490808997546,9.28265301731097,9.3787105744045,113942.102330826,0.0,1.0
2011-07-18,10.53,10.67,10.5,10.64,81100,9.19532796540776,9.31758303807225,9.1691304498368,9.29138552250129,92871.4020003017,0.0,1.0
2011-07-19,10.85,10.87,10.47,10.62,168500,9.47476813149802,9.49223314187866,9.14293293426584,9.27392051212065,192957.228570294,0.0,1.0
2011-07-20,10.73,10.84,10.55,10.84,176800,9.36997806921418,9.4660356263077,9.2127929757884,9.4660356263077,202461.946654172,0.0,1.0
2011-07-21,10.97,11.01,10.75,10.81,110100,9.57955819378187,9.61448821454316,9.38744307959482,9.43983811073674,126080.65795602,0.0,1.0
2011-07-22,10.69,10.96,10.64,10.96,71100,9.33504804845289,9.57082568859155,9.29138552250129,9.57082568859155,81419.9344293644,0.0,1.0
2011-07-25,10.56,10.73,10.49,10.53,67200,9.22152548097872,9.36997806921418,9.16039794464648,9.19532796540776,76953.8620766988,0.0,1.0
2011-07-26,10.48,10.72,10.4,10.53,144600,9.15166543945616,9.36124556402386,9.08180539793359,9.19532796540776,165588.221075754,0.0,1.0
2011-07-27,10.25,10.51,10.24,10.46,202400,8.95081782007878,9.17786295502712,8.94208531488846,9.13420042907551,231777.703635771,0.0,1.0
2011-07-28,10.24,10.42,10.1,10.22,79200,8.94208531488846,9.09927040831423,8.81983024222397,8.92462030450782,90695.6231618235,0.0,1.0
2011-07-29,10.44,10.47,10.08,10.08,123400,9.11673541869487,9.14293293426584,8.80236523184332,8.80236523184332,141311.109825367,0.0,1.0
2011-08-01,10.36,10.7,10.09,10.54,319000,9.04687537717231,9.34378055364321,8.81109773703365,9.20406047059808,365301.8155129,0.0,1.0
2011-08-02,9.97,10.48,9.96,10.3,162900,8.7063076747498,9.15166543945616,8.69757516955948,8.99448034603038,186544.406730569,0.0,1.0
2011-08-03,11.88,12.53,11.18,11.35,624700,10.3742161661011,10.9418290034719,9.76294080277861,9.91139339101406,715373.179156452,0.0,1.0
2011-08-04,11.21,11.94,11.2,11.7,254000,9.78913831834957,10.426611197243,9.78040581315925,10.2170310726753,290867.276301808,0.0,1.0
2011-08-05,10.61,11.36,10.55,11.32,379400,9.26518800693032,9.92012589620438,9.2127929757884,9.8851958754431,434468.679641362,0.0,1.0
2011-08-08,9.6,10.58,9.6,10.33,328800,8.38320498270793,9.23899049135936,8.38320498270793,9.02067786160134,376524.253732419,0.0,1.0
2011-08-09,10.0,10.1,9.15,9.88,306100,8.73250519032076,8.81983024222397,7.9902422491435,8.62771512803691,350529.422346391,0.0,1.0
2011-08-10,9.2,9.82,9.13,9.68,246800,8.0339047750951,8.57532009689499,7.97277723876285,8.4530650242305,282622.219650733,0.0,1.0
2011-08-11,9.75,9.92,9.25,9.28,264300,8.51419256056274,8.66264514879819,8.0775673010467,8.10376481661766,302662.287899873,0.0,1.0
2011-08-12,9.76,9.9,9.47,9.81,115500,8.52292506575306,8.64518013841755,8.26968241523376,8.56658759170467,132264.450444326,0.0,1.0
2011-08-15,9.98,10.06,9.74,9.85,70600,8.71504017994012,8.78490022146269,8.50546005537242,8.60151761246595,80847.3610508175,0.0,1.0
2011-08-16,9.83,9.96,9.73,9.85,126700,8.58405260208531,8.69757516955948,8.4967275501821,8.60151761246595,145090.094123776,0.0,1.0
2011-08-17,9.67,10.02,9.64,9.91,91500,8.44433251904017,8.7499702007014,8.41813500346921,8.65391264360787,104780.928274077,0.0,1.0
2011-08-18,8.95,9.43,8.88,9.32,250500,7.81559214533708,8.23475239447248,7.75446460900484,8.13869483737895,286859.26265198,0.0,1.0
2011-08-19,8.97,9.1101,8.78,8.78,233200,7.83305715571772,7.95539955343411,7.66713955710163,7.66713955710163,267048.223754258,0.0,1.0
2011-08-22,8.96,9.24,8.91,9.24,97100,7.8243246505274,8.06883479585638,7.7806621245758,8.06883479585638,111193.750113801,0.0,1.0
2011-08-23,9.17,9.17,8.88,8.95,185600,8.00770725952414,8.00770725952414,7.75446460900484,7.81559214533708,212539.238116597,0.0,1.0
2011-08-24,9.3,9.33,9.06,9.07,117400,8.16489235294991,8.19123071537878,7.95418545351894,7.9629649076619,133721.297575409,0.05,1.0
2011-08-25,8.99,9.44,8.98,9.37,110100,7.89272927451825,8.28780471095131,7.88394982037529,8.22634853195061,125406.429838608,0.0,1.0
2011-08-26,9.37,9.38,8.85,8.92,96800,8.22634853195061,8.23512798609357,7.76981691651685,7.83127309551755,110257.424235942,0.0,1.0
2011-08-29,9.69,9.7,9.38,9.51,133400,8.50729106452523,8.51607051866818,8.23512798609357,8.349260889952,151945.665217714,0.0,1.0
2011-08-30,9.77,9.87,9.435,9.61,110900,8.57752669766888,8.66532123909845,8.28341498387983,8.43705543138157,126317.648220723,0.0,1.0
2011-08-31,9.56,9.93,9.49,9.83,161500,8.39315816066679,8.71799796395619,8.33170198166609,8.63020342252663,183952.210889511,0.0,1.0
2011-09-01,9.41,9.74,9.28,9.58,237400,8.26146634852244,8.55118833524001,8.147333444664,8.4107170689527,270404.054892693,0.0,1.0
2011-09-02,9.0,9.3,8.99,9.18,201700,7.9015087286612,8.16489235294991,7.89272927451825,8.05953890323443,229740.934590802,0.0,1.0
2011-09-06,9.13,9.15,8.735,8.74,152100,8.01564163251964,8.03320054080556,7.66885319387285,7.67324292094432,173245.394899657,0.0,1.0
2011-09-07,9.61,9.72,9.28,9.29,167500,8.43705543138157,8.5336294269541,8.147333444664,8.15611289880695,190786.348755376,0.0,1.0
2011-09-08,9.49,9.7,9.4,9.53,125800,8.33170198166609,8.51607051866818,8.25268689437948,8.36681979823792,143289.090587619,0.0,1.0
2011-09-09,9.33,9.6,9.23,9.36,199600,8.19123071537878,8.42827597723862,8.10343617394921,8.21756907780765,227348.986337749,0.0,1.0
2011-09-12,9.28,9.47,9.11,9.29,84800,8.147333444664,8.31414307338018,7.99808272423373,8.15611289880695,96589.1485042139,0.0,1.0
2011-09-13,9.55,9.64,9.25,9.33,73400,8.38437870652383,8.46339379381044,8.12099508223513,8.19123071537878,83604.286559072,0.0,1.0
2011-09-14,9.79,9.91,9.36,9.63,131600,8.5950856059548,8.70043905567028,8.21756907780765,8.45461433966749,149895.423857955,0.0,1.0
2011-09-15,9.97,10.04,9.71,9.86,96000,8.75311578052802,8.81457195952872,8.52484997281114,8.6565417849555,109346.205853827,0.0,1.0
2011-09-16,9.87,10.15,9.87,10.05,223900,8.66532123909845,8.91114595510125,8.66532123909845,8.82335141367168,255027.244694499,0.0,1.0
2011-09-19,9.6,9.79,9.47,9.69,62900,8.42827597723862,8.5950856059548,8.31414307338018,8.50729106452523,71644.5452938096,0.0,1.0
2011-09-20,9.21,9.725,9.21,9.57,91300,8.0858772656633,8.53801915402558,8.0858772656633,8.40193761480975,103992.7978589,0.0,1.0
2011-09-21,8.64,9.32,8.62,9.23,151800,7.58544837951476,8.18245126123582,7.56788947122884,8.10343617394921,172903.688006364,0.0,1.0
2011-09-22,8.51,8.69,8.35,8.4,176400,7.47131547565632,7.62934565022954,7.330844209369,7.37474148008379,200923.653256407,0.0,1.0
2011-09-23,8.67,8.83,8.54,8.54,163100,7.61178674194363,7.75225800823094,7.49765383808519,7.49765383808519,185774.647653742,0.0,1.0
2011-09-26,8.77,8.85,8.53,8.77,132900,7.69958128337319,7.76981691651685,7.48887438394223,7.69958128337319,151376.153728892,0.0,1.0
2011-09-27,8.98,9.26,8.88,9.0,172900,7.88394982037529,8.12977453637808,7.79615527894572,7.9015087286612,196937.072834653,0.0,1.0
2011-09-28,8.56,8.97,8.56,8.97,117400,7.5152127463711,7.87517036623233,7.5152127463711,7.87517036623233,133721.297575409,0.0,1.0
2011-09-29,8.79,8.86,8.54,8.77,81500,7.71714019165911,7.77859637065981,7.49765383808519,7.69958128337319,92830.3726779887,0.0,1.0
2011-09-30,8.32,8.78,8.31,8.61,152200,7.30450584694013,7.70836073751615,7.29572639279718,7.55911001708588,173359.297197422,0.0,1.0
2011-10-03,7.88,8.42,7.85,8.28,226500,6.91820986465003,7.3923003883697,6.89187150222116,7.26938803036831,257988.704436373,0.0,1.0
2011-10-04,8.84,8.9,7.81,7.83,297500,7.76103746237389,7.81371418723163,6.85675368564933,6.87431259393525,338859.3358491,0.0,1.0
2011-10-05,8.97,9.07,8.67,8.89,129300,7.87517036623233,7.9629649076619,7.61178674194363,7.80493473308868,147275.671009374,0.0,1.0
2011-10-06,9.49,9.5,8.86,8.9,132000,8.33170198166609,8.34048143580905,7.77859637065981,7.81371418723163,150351.033049012,0.0,1.0
2011-10-07,8.96,9.46,8.89,9.46,82600,7.86639091208938,8.30536361923722,7.80493473308868,8.30536361923722,94083.2979533971,0.0,1.0
2011-10-10,9.72,9.73,9.16,9.19,143700,8.5336294269541,8.54240888109706,8.04197999494851,8.06831835737738,163677.601887448,0.0,1.0
2011-10-11,9.8,9.91,9.57,9.58,100300,8.60386506009776,8.70043905567028,8.40193761480975,8.4107170689527,114244.004657696,0.0,1.0
2011-10-12,10.12,10.22,9.72,9.9,102800,8.88480759267237,8.97260213410194,8.5336294269541,8.69165960152732,117091.562101807,0.0,1.0
2011-10-13,9.97,10.02,9.77,10.0,59800,8.75311578052802,8.79701305124281,8.57752669766888,8.77945414295689,68113.5740631132,0.0,1.0
2011-10-14,10.17,10.18,9.95,10.1,72100,8.92870486338716,8.93748431753012,8.73555687224211,8.86724868438646,82123.5566881347,0.0,1.0
2011-10-17,9.71,10.1,9.69,10.03,74700,8.52484997281114,8.86724868438646,8.50729106452523,8.80579250538576,85085.0164300093,0.0,1.0
2011-10-18,9.95,10.0,9.59,9.79,146900,8.73555687224211,8.77945414295689,8.41949652309566,8.5950856059548,167322.475415908,0.0,1.0
2011-10-19,9.59,9.95,9.54,9.91,70800,8.41949652309566,8.73555687224211,8.37559925238087,8.70043905567028,80642.8268171975,0.0,1.0
2011-10-20,9.65,9.66,9.2,9.59,58700,8.4721732479534,8.48095270209636,8.07709781152034,8.41949652309566,66860.6487877047,0.0,1.0
2011-10-21,9.84,9.89,9.57,9.88,104000,8.63898287666958,8.68288014738437,8.40193761480975,8.67410069324141,118458.389674979,0.0,1.0
2011-10-24,10.25,10.31,9.8,9.85,101000,8.99894049653082,9.05161722138856,8.60386506009776,8.64776233081254,115041.320742047,0.0,1.0
2011-10-25,10.0,10.22,9.87,10.1,109900,8.77945414295689,8.97260213410194,8.66532123909845,8.86724868438646,125178.625243079,0.0,1.0
2011-10-26,10.13,10.25,9.845,10.24,115200,8.89358704681533,8.99894049653082,8.64337260374106,8.99016104238786,131215.447024593,0.0,1.0
2011-10-27,11.02,11.315,10.42,10.54,226700,9.6749584655385,9.93395236275572,9.14819121696108,9.25354466667656,258216.509031902,0.0,1.0
2011-10-28,11.22,11.59,11.21,11.25,141700,9.85054754839763,10.175387351687,9.84176809425468,9.8768859108265,161399.55593216,0.0,1.0
2011-10-31,11.0,11.16,10.82,11.02,164800,9.65739955725258,9.79787082353989,9.49936938267936,9.6749584655385,187710.986715737,0.0,1.0
2011-11-01,10.55,10.86,10.31,10.51,212300,9.26232412081952,9.53448719925118,9.05161722138856,9.22720630424769,241814.578153828,0.0,1.0
2011-11-02,11.12,11.15,10.68,10.76,218800,9.76275300696806,9.78909136939694,9.37645702467796,9.44669265782162,249218.227508514,0.0,1.0
2011-11-03,11.75,11.83,11.06,11.3,190500,10.3158586179743,10.386094251118,9.71007628211032,9.92078318154129,216983.877241189,0.0,1.0
2011-11-04,10.67,12.0,10.56,12.0,88300,9.367677570535,10.5353449715483,9.27110357496248,10.5353449715483,100575.728925968,0.0,1.0
2011-11-07,10.16,10.81,10.07,10.64,152600,8.9199254092442,9.4905899285364,8.84091032195759,9.34133920810613,173814.906388479,0.0,1.0
2011-11-08,10.11,10.33,9.8,10.28,140800,8.87602813852942,9.06917612967447,8.60386506009776,9.02527885895969,160374.43525228,0.0,1.0
2011-11-09,9.42,9.97,9.38,9.78,154400,8.27024580266539,8.75311578052802,8.23512798609357,8.58630615181184,175865.147748239,0.0,1.0
2011-11-10,9.4,9.7,9.33,9.64,174100,8.25268689437948,8.51607051866818,8.19123071537878,8.46339379381044,198303.900407826,0.0,1.0
2011-11-11,9.58,9.68,9.42,9.55,166300,8.4107170689527,8.49851161038227,8.27024580266539,8.38437870652383,189419.521182203,0.0,1.0
2011-11-14,9.37,9.66,9.22,9.5,134200,8.22634853195061,8.48095270209636,8.09465671980626,8.34048143580905,152856.883599829,0.0,1.0
2011-11-15,9.68,9.74,8.96,9.31,330000,8.49851161038227,8.55118833524001,7.86639091208938,8.17367180709287,375877.582622531,0.0,1.0
2011-11-16,9.73,9.98,9.6,9.6,110600,8.54240888109706,8.76189523467098,8.42827597723862,8.42827597723862,125975.94132743,0.0,1.0
2011-11-17,9.65,9.81,9.5,9.71,87400,8.4721732479534,8.61264451424071,8.34048143580905,8.52484997281114,99550.6082460885,0.0,1.0
2011-11-18,9.85,9.89,9.65,9.65,101000,8.64776233081254,8.68288014738437,8.4721732479534,8.4721732479534,115041.320742047,0.0,1.0
2011-11-21,9.53,9.6925,9.49,9.62,98500,8.36681979823792,8.50948592806097,8.33170198166609,8.44583488552453,112193.763297937,0.0,1.0
2011-11-22,9.6,9.85,9.43,9.56,110900,8.42827597723862,8.64776233081254,8.27902525680835,8.39315816066679,126317.648220723,0.0,1.0
2011-11-23,9.0,9.45,8.97,9.45,83800,7.94540599937599,8.34267629934479,7.9189213127114,8.34267629934479,94922.7767667546,0.05,1.0
2011-11-25,8.6,9.13,8.6,8.93,64400,7.59227684384817,8.06017297492253,7.59227684384817,7.88360839715862,72947.814126241,0.0,1.0
2011-11-28,9.49,9.52,8.91,8.91,166800,8.37798921489757,8.40447390156216,7.86595193938223,7.86595193938223,188939.369507096,0.0,1.0
2011-11-29,9.54,9.64,9.4,9.48,155700,8.42213035933855,8.5104126482205,8.29853515490381,8.36916098600937,176366.066140617,0.0,1.0
2011-11-30,10.43,10.5,10.04,10.05,300800,9.20784273038795,9.26964033260532,8.86354180374832,8.87237003263652,340725.193931262,0.0,1.0
2011-12-01,10.4,10.6,10.27,10.37,158400,9.18135804372336,9.35792262148727,9.06659106817682,9.15487335705878,179424.437229761,0.0,1.0
2011-12-02,10.51,10.81,10.44,10.59,73100,9.27846856149351,9.54331542813938,9.21667095927615,9.34909439259908,82802.5654134817,0.0,1.0
2011-12-05,10.86,11.0,10.61,10.71,129400,9.58745657258036,9.7110517770151,9.36675085037547,9.45503313925743,146575.266272292,0.0,1.0
2011-12-06,10.95,11.01,10.77,10.84,146400,9.66691063257412,9.71988000590329,9.5080025125866,9.56980011480397,165831.676833567,0.0,1.0
2011-12-07,11.11,11.15,10.7,10.86,97800,9.80816229478525,9.84347521033803,9.44620491036923,9.58745657258036,110780.997228981,0.0,1.0
2011-12-08,10.64,10.97,10.6,10.97,119900,9.39323553704006,9.68456709035051,9.35792262148727,9.68456709035051,135814.330958638,0.0,1.0
2011-12-09,11.12,11.31,10.63,10.7,144000,9.81699052367344,9.98472687254916,9.38440730815186,9.44620491036923,163113.124754328,0.0,1.0
2011-12-12,10.98,11.02,10.76,10.94,87000,9.69339531923871,9.72870823479149,9.4991742836984,9.65808240368592,98547.5128724063,0.0,1.0
2011-12-13,10.69,11.33,10.58,11.14,128700,9.43737668148103,10.0023833303256,9.34026616371088,9.83464698144983,145782.355249181,0.0,1.0
2011-12-14,10.12,10.5,10.08,10.5,167800,8.93416763485389,9.26964033260532,8.89885471930111,9.26964033260532,190072.099540112,0.0,1.0
2011-12-15,10.29,10.35,10.14,10.32,74300,9.08424752595321,9.13721689928239,8.95182409263028,9.1107322126178,84161.8414531011,0.0,1.0
2011-12-16,10.36,10.82,10.26,10.41,289200,9.14604512817058,9.55214365702758,9.05776283928863,9.19018627261156,327585.525548275,0.0,1.0
2011-12-19,10.12,10.68,10.09,10.48,77800,8.93416763485389,9.42854845259284,8.9076829481893,9.25198387482893,88126.3965686576,0.0,1.0
2011-12-20,10.73,10.76,10.37,10.41,119200,9.47268959703382,9.4991742836984,9.15487335705878,9.19018627261156,135021.419935527,0.0,1.0
2011-12-21,11.03,11.05,10.48,10.67,59200,9.73753646367968,9.75519292145608,9.25198387482893,9.41972022370464,67057.617954557,0.0,1.0
2011-12-22,11.01,11.3,10.97,11.09,69900,9.71988000590329,9.97589864366096,9.68456709035051,9.79050583700886,79177.82930783,0.0,1.0
2011-12-23,10.96,11.12,10.82,11.08,26500,9.67573886146232,9.81699052367344,9.55214365702758,9.78167760812066,30017.3458749284,0.0,1.0
2011-12-27,11.04,11.12,10.87,10.87,27700,9.74636469256788,9.81699052367344,9.59628480146855,9.59628480146855,31376.6219145478,0.0,1.0
2011-12-28,10.54,11.03,10.46,11.01,66400,9.3049532481581,9.73753646367968,9.23432741705254,9.71988000590329,75213.2741922734,0.0,1.0
2011-12-29,10.76,10.95,10.59,10.59,70400,9.4991742836984,9.66691063257412,9.34909439259908,9.34909439259908,79744.1943243381,0.0,1.0
2011-12-30,10.72,10.84,10.7,10.7,85700,9.46386136814562,9.56980011480397,9.44620491036923,9.44620491036923,97074.9638294854,0.0,1.0
2012-01-03,11.02,11.16,10.92,11.08,107400,9.72870823479149,9.85230343922623,9.64042594590953,9.78167760812066,121655.205545936,0.0,1.0
2012-01-04,10.93,11.02,10.8,10.91,49200,9.64925417479773,9.72870823479149,9.53448719925119,9.63159771702134,55730.3176243953,0.0,1.0
2012-01-05,11.02,11.06,10.6,10.81,54600,9.72870823479149,9.76402115034427,9.35792262148727,9.54331542813938,61847.0598026826,0.0,1.0
2012-01-06,10.87,11.03,10.75,11.03,57800,9.59628480146855,9.73753646367968,9.49034605481021,9.73753646367968,65471.7959083344,0.0,1.0
2012-01-09,10.68,10.97,10.66,10.97,59200,9.42854845259284,9.68456709035051,9.41089199481645,9.68456709035051,67057.617954557,0.0,1.0
2012-01-10,11.0,11.03,10.86,10.89,59400,9.7110517770151,9.73753646367968,9.58745657258036,9.61394125924495,67284.1639611602,0.0,1.0
2012-01-11,11.07,11.21,10.91,10.91,92900,9.77284937923247,9.8964445836672,9.63159771702134,9.63159771702134,105230.620067202,0.0,1.0
2012-01-12,11.4,11.44,11.0,11.14,65800,10.0641809325429,10.0994938480957,9.7110517770151,9.83464698144983,74533.6361724638,0.0,1.0
2012-01-13,11.07,11.3,11.03,11.24,53900,9.77284937923247,9.97589864366096,9.73753646367968,9.92292927033179,61054.1487795713,0.0,1.0
2012-01-17,10.99,11.17,10.87,11.16,83400,9.7022235481269,9.86113166811442,9.59628480146855,9.85230343922623,94469.6847535482,0.0,1.0
2012-01-18,11.36,11.37,10.945,10.98,47500,10.0288680169901,10.0376962458783,9.66249651813002,9.69339531923871,53804.676568268,0.0,1.0
2012-01-19,11.55,11.57,11.33,11.36,44900,10.1966043658659,10.2142608236422,10.0023833303256,10.0288680169901,50859.5784824256,0.0,1.0
2012-01-20,11.66,11.77,11.51,11.54,41700,10.293714883636,10.3908254014062,10.1612914503131,10.1877761369777,47234.8423767741,0.0,1.0
2012-01-23,11.5,11.81,11.425,11.61,34800,10.1524632214249,10.4261383169589,10.0862515047634,10.249573739195,39419.0051489624,0.0,1.0
2012-01-24,11.72,11.77,11.42,11.42,66700,10.3466842569652,10.3908254014062,10.0818373903193,10.0818373903193,75553.093202178,0.0,1.0
2012-01-25,11.98,11.99,11.53,11.66,55100,10.5762182080583,10.5850464369465,10.1789479080895,10.293714883636,62413.4248191905,0.0,1.0
2012-01-26,12.07,12.19,11.78,12.0,111300,10.655672268052,10.7616110147104,10.3996536302943,10.5938746658347,126072.852674699,0.0,1.0
2012-01-27,12.25,12.31,12.01,12.01,72400,10.8145803880395,10.8675497613687,10.6027028947228,10.6027028947228,82009.6543903707,0.0,1.0
2012-01-30,12.33,12.42,12.01,12.13,64300,10.8852062191451,10.9646602791389,10.6027028947228,10.7086416413812,72834.5411229395,0.0,1.0
2012-01-31,11.96,12.42,11.9,12.42,110200,10.5585617502819,10.9646602791389,10.5055923769527,10.9646602791389,124826.849638381,0.0,1.0
2012-02-01,12.57,12.65,11.95,12.08,171200,11.0970837124618,11.1677095435674,10.5497335213937,10.6645004969402,193923.381652367,0.0,1.0
2012-02-02,12.75,12.88,12.49,12.58,97300,11.2559918324493,11.3707588079959,11.0264578813562,11.10591194135,110214.632212473,0.0,1.0
2012-02-03,12.94,13.05,12.87,12.94,450800,11.423728181325,11.5208386990952,11.3619305791077,11.423728181325,510634.698883689,0.0,1.0
2012-02-06,12.92,12.95,12.61,12.88,58100,11.4060717235486,11.4325564102132,11.1323966280146,11.3707588079959,65811.6149182394,0.0,1.0
2012-02-07,12.68,12.91,12.54,12.91,42300,11.1941942302319,11.3972434946604,11.0705990257972,11.3972434946604,47914.480396584,0.0,1.0
2012-02-08,12.75,12.79,12.61,12.75,76500,11.2559918324493,11.2913047480021,11.1323966280146,11.2559918324493,86653.8475257368,0.0,1.0
2012-02-09,12.67,12.82,12.65,12.82,19100,11.1853660013438,11.3177894346667,11.1677095435674,11.3177894346667,21635.1436306087,0.0,1.0
2012-02-10,12.22,12.64,12.2,12.47,224200,10.788095701375,11.1588813146792,10.7704392435986,11.0088014235798,253958.073402223,0.0,1.0
2012-02-13,12.35,12.48,12.27,12.44,68500,10.9028626769215,11.017629652468,10.8322368458159,10.9823167369153,77592.0072616073,0.0,1.0
2012-02-14,12.13,12.35,12.03,12.3,84900,10.7086416413812,10.9028626769215,10.6203593524992,10.8587215324805,96168.7798030724,0.0,1.0
2012-02-15,11.91,12.23,11.84,12.23,150200,10.5144206058409,10.7969239302631,10.4526230036235,10.7969239302631,170136.050959028,0.0,1.0
2012-02-16,12.16,12.18,11.92,11.92,77500,10.7351263280458,10.7527827858222,10.5232488347291,10.5232488347291,87786.5775587526,0.0,1.0
2012-02-17,12.1,12.18,11.84,12.1,97300,10.6821569547166,10.7527827858222,10.4526230036235,10.6821569547166,110214.632212473,0.0,1.0
2012-02-21,12.08,12.29,12.01,12.14,61100,10.6645004969402,10.8498933035923,10.6027028947228,10.7174698702694,69209.8050172878,0.0,1.0
2012-02-22,11.88,12.08,11.62,12.01,73400,10.4879359191763,10.6645004969402,10.2584019680832,10.6027028947228,83142.3844233866,0.0,1.0
2012-02-23,12.32,12.36,11.93,11.94,118900,10.8763779902569,10.9116909058097,10.5320770636173,10.5409052925055,134681.600925622,0.0,1.0
2012-02-24,12.08,12.3,12.02,12.28,50100,10.6645004969402,10.8587215324805,10.611531123611,10.8410650747041,56749.77465411,0.0,1.0
2012-02-27,11.96,12.1199,11.64,11.93,48200,10.5585617502819,10.6997251302041,10.2760584258596,10.5320770636173,54597.587591379,0.0,1.0
2012-02-28,11.77,11.94,11.66,11.94,92700,10.3908254014062,10.5409052925055,10.293714883636,10.5409052925055,105004.074060598,0.0,1.0
2012-02-29,11.44,11.88,11.36,11.86,146400,10.0994938480957,10.4879359191763,10.0288680169901,10.4702794613999,165831.676833567,0.0,1.0
2012-03-01,10.93,11.55,10.93,11.55,174000,9.64925417479773,10.1966043658659,9.64925417479773,10.1966043658659,197095.025744813,0.0,1.0
2012-03-02,10.18,10.96,10.09,10.95,226500,8.98713700818306,9.67573886146232,8.9076829481893,9.66691063257412,256563.352478161,0.0,1.0
2012-03-05,10.27,10.39,10.17,10.17,175300,9.06659106817682,9.17252981483517,8.97830877929487,8.97830877929487,198567.574787734,0.0,1.0
2012-03-06,9.97,10.15,9.97,10.1,148300,8.80174420153096,8.96065232151848,8.80174420153096,8.9165111770775,167983.863896297,0.0,1.0
2012-03-07,10.1,10.13,9.99,9.99,73100,8.9165111770775,8.94299586374209,8.81940065930735,8.81940065930735,82802.5654134817,0.0,1.0
2012-03-08,10.17,10.21,9.97,10.16,249800,9.02244992373585,9.05793645244277,8.84501728020122,9.01357829155912,281571.637578908,0.05,1.0
2012-03-09,10.34,10.53,10.15,10.15,147700,9.17326767074028,9.34182868209818,9.00470665938238,9.00470665938238,166485.71205126,0.0,1.0
2012-03-12,10.45,10.48,10.31,10.33,398000,9.27085562468432,9.29747052121452,9.14665277421009,9.16439603856355,448620.943780647,0.0,1.0
2012-03-13,10.74,10.75,10.47,10.57,138700,9.52813295780954,9.53700458998627,9.28859888903779,9.3773152108051,156341.017342653,0.0,1.0
2012-03-14,10.7,10.79,10.68,10.73,101100,9.49264642910261,9.57249111869319,9.47490316474915,9.51926132563281,113958.737226692,0.0,1.0
2012-03-15,10.84,10.86,10.59,10.71,66600,9.61684927957685,9.63459254393031,9.39505847515857,9.50151806127934,75070.7408436962,0.0,1.0
2012-03-16,10.87,10.95,10.82,10.89,180800,9.64346417610704,9.7144372335209,9.59910601522339,9.66120744046051,203795.644812917,0.0,1.0
2012-03-19,11.03,11.21,10.77,10.81,102800,9.78541029093475,9.94509967011591,9.55474785433973,9.59023438304666,115874.957338318,0.0,1.0
2012-03-20,10.71,10.89,10.67,10.89,110300,9.50151806127934,9.66120744046051,9.46603153257242,9.66120744046051,124328.869595491,0.0,1.0
2012-03-21,10.69,10.87,10.68,10.78,45500,9.48377479692588,9.64346417610704,9.47490316474915,9.56361948651646,51287.0676935161,0.0,1.0
2012-03-22,10.46,10.52,10.33,10.52,82700,9.27972725686106,9.33295704992145,9.16439603856355,9.33295704992145,93218.4724890942,0.0,1.0
2012-03-23,10.78,10.83,10.35,10.44,105400,9.56361948651646,9.60797764740012,9.18213930291701,9.26198399250759,118805.646920804,0.0,1.0
2012-03-26,11.21,11.23,10.9,10.95,90000,9.94509967011591,9.96284293446938,9.67007907263724,9.7144372335209,101446.947086076,0.0,1.0
2012-03-27,11.06,11.37,11.06,11.19,92800,9.81202518746494,10.0870457849436,9.81202518746494,9.92735640576245,104603.074328754,0.0,1.0
2012-03-28,11.18,11.19,10.845,11.07,97700,9.91848477358572,9.92735640576245,9.62128509566522,9.82089681964167,110126.29700344,0.0,1.0
2012-03-29,11.2,11.28,10.99,11.05,107100,9.93622803793918,10.007201095353,9.74992376222782,9.80315355528821,120721.86703243,0.0,1.0
2012-03-30,10.91,11.35,10.9,11.33,86300,9.67895070481397,10.0693025205902,9.67007907263724,10.0515592562367,97276.3503725373,0.0,1.0
2012-04-02,11.25,11.25,10.79,10.84,177900,9.98058619882284,9.98058619882284,9.57249111869319,9.61684927957685,200526.798740143,0.0,1.0
2012-04-03,10.94,11.33,10.81,11.21,98100,9.70556560134416,10.0515592562367,9.59023438304666,9.94509967011591,110577.172323823,0.0,1.0
2012-04-04,10.45,10.776,10.39,10.74,84600,9.27085562468432,9.56007083364577,9.21762583162394,9.52813295780954,95360.1302609114,0.0,1.0
2012-04-05,10.41,10.49,10.32,10.37,81600,9.2353690959774,9.30634215339125,9.15552440638682,9.19988256727047,91978.5653580422,0.0,1.0
2012-04-09,10.0,10.17,9.96,10.14,81800,8.87163217673141,9.02244992373585,8.83614564802449,8.99583502720565,92204.0030182335,0.0,1.0
2012-04-10,9.73,10.02,9.61,9.96,118300,8.63209810795966,8.88937544108487,8.52563852183889,8.83614564802449,133346.376003142,0.0,1.0
2012-04-11,9.79,9.87,9.4,9.4,110100,8.68532790102005,8.7563009584339,8.33933424612753,8.33933424612753,124103.4319353,0.0,1.0
2012-04-12,10.09,10.18,9.74,9.77,123700,8.951476866322,9.03132155591258,8.64096974013639,8.66758463666659,139433.192828306,0.0,1.0
2012-04-13,9.86,10.04,9.81,10.04,104500,8.74742932625717,8.90711870543834,8.70307116537352,8.90711870543834,117791.177449944,0.0,1.0
2012-04-16,9.86,10.02,9.74,9.94,52100,8.74742932625717,8.88937544108487,8.64096974013639,8.81840238367102,58726.5104798284,0.0,1.0
2012-04-17,10.05,10.17,9.98,10.03,69300,8.91599033761507,9.02244992373585,8.85388891237795,8.89824707326161,78114.1492562784,0.0,1.0
2012-04-18,9.82,9.99,9.69,9.94,54700,8.71194279755025,8.86276054455468,8.59661157925274,8.81840238367102,61657.200062315,0.0,1.0
2012-04-19,9.8,9.88,9.59,9.83,154100,8.69419953319678,8.76517259061064,8.50789525748542,8.72081442972698,173699.717177381,0.0,1.0
2012-04-20,10.11,10.26,9.9,9.94,82200,8.96922013067546,9.10229461332643,8.7829158549641,8.81840238367102,92654.878338616,0.0,1.0
2012-04-23,9.98,10.02,9.76,9.87,131400,8.85388891237795,8.88937544108487,8.65871300448986,8.7563009584339,148112.542745671,0.0,1.0
2012-04-24,10.28,10.28,9.94,10.01,104100,9.12003787767989,9.12003787767989,8.81840238367102,8.88050380890814,117340.302129561,0.0,1.0
2012-04-25,10.53,10.66,10.36,10.46,121900,9.34182868209818,9.45715990039569,9.19101093509374,9.27972725686106,137404.253886585,0.0,1.0
2012-04-26,10.49,10.55,10.4294,10.49,47300,9.30634215339125,9.35957194645164,9.25258006240026,9.30634215339125,53316.0066352377,0.0,1.0
2012-04-27,10.82,10.855,10.42,10.52,86000,9.59910601522339,9.63015672784195,9.24424072815413,9.33295704992145,96938.1938822503,0.0,1.0
2012-04-30,10.58,10.77,10.56,10.77,86000,9.38618684298183,9.55474785433973,9.36844357862837,9.55474785433973,96938.1938822504,0.0,1.0
2012-05-01,10.36,10.9,10.33,10.59,120300,9.19101093509374,9.67007907263724,9.16439603856355,9.39505847515857,135600.752605055,0.0,1.0
2012-05-02,10.63,10.66,10.09,10.25,93000,9.43054500386549,9.45715990039569,8.951476866322,9.0934229811497,104828.511988945,0.0,1.0
2012-05-03,10.18,10.595,10.1,10.56,149900,9.03132155591258,9.39949429124693,8.96034849849873,9.36844357862837,168965.526313364,0.0,1.0
2012-05-04,9.8,10.1,9.8,10.1,136600,8.69419953319678,8.96034849849873,8.69419953319678,8.96034849849873,153973.921910644,0.0,1.0
2012-05-07,9.82,9.94,9.76,9.76,59000,8.71194279755025,8.81840238367102,8.65871300448986,8.65871300448986,66504.1097564275,0.0,1.0
2012-05-08,9.95,10.01,9.6,9.75,86200,8.82727401584775,8.88050380890814,8.51676688966216,8.64984137231313,97163.6315424416,0.0,1.0
2012-05-09,9.75,9.95,9.75,9.78,56000,8.64984137231313,8.82727401584775,8.64984137231313,8.67645626884332,63122.5448535583,0.0,1.0
2012-05-10,9.77,9.85,9.69,9.8,52500,8.71194279755025,8.7832790742958,8.6406065208047,8.73869390132983,58876.0752818799,0.05,1.0
2012-05-11,9.7,9.83,9.61,9.68,64000,8.64952355539789,8.76544500510941,8.56927024405915,8.6316894862115,71772.7393912441,0.0,1.0
2012-05-14,9.59,9.68,9.49,9.55,105300,8.55143617487276,8.6316894862115,8.46226582894082,8.51576803649999,118088.585279656,0.0,1.0
2012-05-15,9.6,9.88,9.5,9.58,69000,8.56035320946595,8.81003017807538,8.47118286353402,8.54251914027957,77379.9846561851,0.0,1.0
2012-05-16,9.62,9.79,9.6,9.63,59600,8.57818727865234,8.72977686673663,8.56035320946595,8.58710431324554,66838.3635580961,0.0,1.0
2012-05-17,9.34,9.64,9.33,9.63,72200,8.32851031004292,8.59602134783873,8.31959327544972,8.58710431324554,80968.6216257472,0.0,1.0
2012-05-18,9.35,9.5,9.26,9.31,99500,8.33742734463611,8.47118286353402,8.25717403329737,8.30175920626334,111584.180772325,0.0,1.0
2012-05-21,9.53,9.59,9.16,9.41,78700,8.4979339673136,8.55143617487276,8.16800368736543,8.39092955219527,88258.0404701705,0.0,1.0
2012-05-22,9.18,9.65,9.13,9.51,107000,8.18583775655182,8.60493838243192,8.14125258358585,8.48009989812721,119995.048669736,0.0,1.0
2012-05-23,9.32,9.36,8.98,9.07,87000,8.31067624085653,8.34634437922931,8.00749706468795,8.08775037602669,97566.0676099725,0.0,1.0
2012-05-24,9.29,9.4601,8.99,9.31,49400,8.28392513707695,8.43560389550717,8.01641409928114,8.30175920626334,55399.5832176165,0.0,1.0
2012-05-25,9.3,9.35,9.16,9.31,57200,8.29284217167015,8.33742734463611,8.16800368736543,8.30175920626334,64146.8858309244,0.0,1.0
2012-05-29,9.21,9.42,8.97,9.21,128600,8.2125888603314,8.39984658678847,7.99858003009475,8.2125888603314,144218.348214281,0.0,1.0
2012-05-30,8.94,9.08,8.91,9.08,191800,7.97182892631517,8.09666741061988,7.94507782253559,8.09666741061988,215093.928363135,0.0,1.0
2012-05-31,9.08,9.14,8.82,8.98,154000,8.09666741061988,8.15016961817905,7.86482451119685,8.00749706468795,172703.154160181,0.0,1.0
2012-06-01,9.0,9.18,8.81,8.81,148000,8.02533113387433,8.18583775655182,7.85590747660365,7.85590747660365,165974.459842252,0.0,1.0
2012-06-04,9.04,9.1799,8.99,9.05,90700,8.06099927224711,8.18574858620589,8.01641409928114,8.0699163068403,101715.429106029,0.0,1.0
2012-06-05,9.02,9.26,8.98,9.01,91600,8.04316520306072,8.25717403329737,8.00749706468795,8.03424816846753,102724.733253718,0.0,1.0
2012-06-06,9.29,9.29,9.1,9.13,107200,8.28392513707695,8.28392513707695,8.11450147980627,8.14125258358585,120219.338480334,0.0,1.0
2012-06-07,9.31,9.54,9.27,9.46,36151,8.30175920626334,8.50685100190679,8.26609106789056,8.43551472516124,40541.504714576,0.0,1.0
2012-06-08,9.56,9.59,9.17,9.25,28520,8.52468507109318,8.55143617487276,8.17692072195863,8.24825699870417,31983.7269912232,0.0,1.0
2012-06-11,9.16,9.72,9.13,9.72,133300,8.16800368736543,8.66735762458428,8.14125258358585,8.66735762458428,149489.158763326,0.0,1.0
2012-06-12,9.36,9.37,9.07,9.25,54800,8.34634437922931,8.3552614138225,8.08775037602669,8.24825699870417,61455.4081037527,0.0,1.0
2012-06-13,9.31,9.5,9.25,9.35,99200,8.30175920626334,8.47118286353402,8.24825699870417,8.33742734463611,111247.746056428,0.0,1.0
2012-06-14,9.45,9.54,9.35,9.35,69600,8.42659769056805,8.50685100190679,8.33742734463611,8.33742734463611,78052.8540879779,0.0,1.0
2012-06-15,9.85,9.9,9.37,9.44,145300,8.7832790742958,8.82786424726177,8.3552614138225,8.41768065597486,162946.547399184,0.0,1.0
2012-06-18,9.7,9.88,9.67,9.73,65100,8.64952355539789,8.81003017807538,8.62277245161831,8.67627465917747,73006.3333495311,0.0,1.0
2012-06-19,10.04,10.09,9.71,9.72,71100,8.95270273156648,8.99728790453245,8.65844058999109,8.66735762458428,79735.0276674602,0.0,1.0
2012-06-20,9.85,10.09,9.81,10.06,55200,8.7832790742958,8.99728790453245,8.74761093592302,8.97053680075287,61903.987724948,0.0,1.0
2012-06-21,9.3,9.94,9.28,9.81,63900,8.29284217167015,8.86353238563454,8.27500810248376,8.74761093592302,71660.5944859452,0.0,1.0
2012-06-22,9.3,9.45,9.18,9.39,397300,8.29284217167015,8.42659769056805,8.18583775655182,8.37309548300889,445551.708752207,0.0,1.0
2012-06-25,9.2,9.33,9.14,9.15,77800,8.20367182573821,8.31959327544972,8.15016961817905,8.15908665277224,87248.7363224811,0.0,1.0
2012-06-26,9.28,9.37,9.1,9.19,53500,8.27500810248376,8.3552614138225,8.11450147980627,8.19475479114501,59997.5243348681,0.0,1.0
2012-06-27,9.38,9.41,9.28,9.3,67300,8.36417844841569,8.39092955219527,8.27500810248376,8.29284217167015,75473.5212661052,0.0,1.0
2012-06-28,9.57,9.57,9.22,9.27,55700,8.53360210568637,8.53360210568637,8.2215058949246,8.26609106789056,62464.7122514422,0.0,1.0
2012-06-29,10.02,10.08,9.79,9.84,104400,8.93486866238009,8.98837086993925,8.72977686673663,8.7743620397026,117079.281131967,0.0,1.0
2012-07-02,10.4,10.43,9.959,10.0,161700,9.27371597692145,9.30046708070103,8.88047475136161,8.9170345931937,181338.31186819,0.0,1.0
2012-07-03,10.73,10.75,10.39,10.44,62300,9.56797811849684,9.58581218768323,9.26479894232826,9.30938411529423,69866.2760011642,0.0,1.0
2012-07-05,10.77,10.9,10.59,10.68,76200,9.60364625686962,9.71956770658114,9.44313963419213,9.52339294553087,85454.4178377,0.0,1.0
2012-07-06,10.17,10.7,10.12,10.61,83500,9.068624181278,9.54122701471726,9.02403900831203,9.46097370337852,93640.9959245137,0.0,1.0
2012-07-09,10.15,10.28,10.0,10.15,116400,9.05079011209161,9.16671156180313,8.9170345931937,9.05079011209161,130536.669767825,0.0,1.0
2012-07-10,9.95,10.26,9.88,10.26,46300,8.87244942022773,9.14887749261674,8.81003017807538,9.14887749261674,51923.0911533532,0.0,1.0
2012-07-11,9.99,10.05,9.87,10.0,61000,8.90811755860051,8.96161976615967,8.80111314348218,8.9170345931937,68408.3922322795,0.0,1.0
2012-07-12,10.39,10.46,9.86,9.92,58900,9.26479894232826,9.32721818448061,8.79219610888899,8.84569831644815,66053.3492210043,0.0,1.0
2012-07-13,10.59,10.7,10.41,10.41,88800,9.44313963419213,9.54122701471726,9.28263301151464,9.28263301151464,99584.6759053512,0.0,1.0
2012-07-16,10.48,10.7,10.44,10.54,73700,9.345052253667,9.54122701471726,9.30938411529423,9.39855446122616,82650.7952052296,0.0,1.0
2012-07-17,10.44,10.6,10.23,10.6,40400,9.30938411529423,9.45205666878532,9.12212638883716,9.45205666878532,45306.5417407228,0.0,1.0
2012-07-18,10.46,10.66,10.37,10.45,93900,9.32721818448061,9.50555887634449,9.24696487314187,9.31830114988742,105304.066075591,0.0,1.0
2012-07-19,10.46,10.56,10.39,10.52,32100,9.32721818448061,9.41638853041255,9.26479894232826,9.38072039203978,35998.5146009209,0.0,1.0
2012-07-20,10.12,10.35,10.1,10.32,93700,9.02403900831203,9.22913080395548,9.00620493912564,9.2023797001759,105079.776264993,0.0,1.0
2012-07-23,10.07,10.19,9.86,9.9,43900,8.97945383534606,9.08645825046438,8.79219610888899,8.82786424726177,49231.6134261815,0.0,1.0
2012-07-24,9.67,10.18,9.63,10.12,45300,8.62277245161831,9.07754121587119,8.58710431324554,9.02403900831203,50801.642100365,0.0,1.0
2012-07-25,9.44,9.83,9.43,9.76,40700,8.41768065597486,8.76544500510941,8.40876362138166,8.70302576295705,45642.9764566193,0.0,1.0
2012-07-26,9.5,9.72,9.43,9.65,32600,8.47118286353402,8.66735762458428,8.40876362138166,8.60493838243192,36559.239127415,0.0,1.0
2012-07-27,10.18,10.25,9.29,9.55,68500,9.07754121587119,9.13996045802354,8.28392513707695,8.51576803649999,76819.260129691,0.0,1.0
2012-07-30,9.98,10.28,9.96,10.22,30700,8.89920052400732,9.16671156180313,8.88136645482093,9.11320935424397,34428.4859267374,0.0,1.0
2012-07-31,9.79,10.16,9.78,9.91,53000,8.72977686673663,9.0597071466848,8.72085983214344,8.83678128185496,59436.799808374,0.0,1.0
2012-08-01,9.1,10.1,8.98,9.88,168300,8.11450147980627,9.00620493912564,8.00749706468795,8.81003017807538,188739.875617912,0.0,1.0
2012-08-02,10.03,10.35,9.55,9.55,118800,8.94378569697328,9.22913080395548,8.51576803649999,8.51576803649999,133228.147494997,0.0,1.0
2012-08-03,10.75,10.75,10.23,10.26,92300,9.58581218768323,9.58581218768323,9.12212638883716,9.14887749261674,103509.74759081,0.0,1.0
2012-08-06,10.67,10.8,10.48,10.79,79200,9.51447591093768,9.6303973606492,9.345052253667,9.62148032605601,88818.7649966646,0.0,1.0
2012-08-07,10.73,10.87,10.68,10.8,98000,9.56797811849684,9.69281660280155,9.52339294553087,9.6303973606492,109902.007192843,0.0,1.0
2012-08-08,10.74,10.79,10.62,10.67,53000,9.57689515309004,9.62148032605601,9.46989073797171,9.51447591093768,59436.799808374,0.0,1.0
2012-08-09,10.71,10.8199,10.67,10.69,46100,9.59472922227642,9.69318494043965,9.55889456598407,9.57681189413025,51458.5652770364,0.05,1.0
2012-08-10,10.62,10.71,10.4901,10.69,68300,9.51410124561864,9.59472922227642,9.39772819930923,9.57681189413025,76239.0457358261,0.0,1.0
2012-08-13,10.81,10.81,10.6,10.63,45900,9.6843158630073,9.6843158630073,9.49618391747246,9.52305990969173,51235.3177053356,0.0,1.0
2012-08-14,10.43,10.93,10.36,10.93,106200,9.34388662822998,9.79181983188434,9.28117597971837,9.79181983188434,118544.460573129,0.0,1.0
2012-08-15,10.67,10.72,10.42,10.42,64600,9.55889456598407,9.60368788634951,9.33492796415689,9.33492796415689,72108.9656593612,0.0,1.0
2012-08-16,10.93,10.96,10.5,10.64,55100,9.79181983188434,9.8186958241036,9.40659727674159,9.53201857376481,61504.7060035728,0.0,1.0
2012-08-17,10.97,11.05,10.67,10.86,82900,9.82765448817669,9.89932380076139,9.55889456598407,9.72910918337273,92536.1184699852,0.0,1.0
2012-08-20,11.02,11.02,10.78,10.91,44200,9.87244780854213,9.87244780854213,9.65743987078803,9.77390250373817,49337.7133458787,0.0,1.0
2012-08-21,11.04,11.46,10.98,11.1,68300,9.8903651366883,10.266629027758,9.83661315224978,9.94411712112682,76239.0457358262,0.0,1.0
2012-08-22,10.75,11.04,10.67,11.04,74800,9.63056387856877,9.8903651366883,9.55889456598407,9.8903651366883,83494.5918161025,0.0,1.0
2012-08-23,10.68,10.77,10.63,10.77,20900,9.56785323005716,9.64848120671495,9.52305990969173,9.64848120671495,23329.3712427345,0.0,1.0
2012-08-24,10.83,10.83,10.6,10.62,28700,9.70223319115347,9.70223319115347,9.49618391747246,9.51410124561864,32036.026539066,0.0,1.0
2012-08-27,10.91,10.92,10.62,10.87,34100,9.77390250373817,9.78286116781126,9.51410124561864,9.73806784744582,38063.7109749879,0.0,1.0
2012-08-28,11.0,11.1,10.84,10.88,59000,9.85453048039595,9.94411712112682,9.71119185522656,9.74702651151891,65858.0336517386,0.0,1.0
2012-08-29,10.94,11.06,10.92,11.05,64600,9.80077849595743,9.90828246483448,9.78286116781126,9.89932380076139,72108.9656593612,0.0,1.0
2012-08-30,10.68,10.85,10.65,10.85,27900,9.56785323005716,9.72015051929964,9.5409772378379,9.72015051929964,31143.0362522628,0.0,1.0
2012-08-31,10.32,10.83,10.26,10.83,125700,9.24534132342602,9.70223319115347,9.1915893389875,9.70223319115347,140311.098813958,0.0,1.0
2012-09-04,10.33,10.38,10.17,10.3,107000,9.25429998749911,9.29909330786455,9.11096136232971,9.22742399527985,119437.450859933,0.0,1.0
2012-09-05,10.18,10.39,10.14,10.36,112700,9.1199200264028,9.30805197193763,9.08408537011045,9.28117597971837,125800.006653406,0.0,1.0
2012-09-06,11.02,11.09,10.3,10.3,86100,9.87244780854213,9.93515845705374,9.22742399527985,9.22742399527985,96108.0796171981,0.0,1.0
2012-09-07,11.03,11.1501,10.94,11.12,44200,9.88140647261521,9.98900002813299,9.80077849595743,9.962034449273,49337.7133458787,0.0,1.0
2012-09-10,11.21,11.38,11.05,11.05,45700,10.0426624259308,10.1949597151733,9.89932380076139,9.89932380076139,51012.0701336347,0.0,1.0
2012-09-11,11.3,11.42,11.13,11.25,37700,10.1232904025886,10.2307943714656,9.97099311334609,10.0784970822231,42082.1672656023,0.0,1.0
2012-09-12,11.23,11.38,11.05,11.38,49500,10.060579754077,10.1949597151733,9.89932380076139,10.1949597151733,55253.7739959499,0.0,1.0
2012-09-13,11.52,11.63,11.0501,11.28,99700,10.3203810121965,10.4189263170004,9.89941338740212,10.1053730744424,111288.914492853,0.0,1.0
2012-09-14,11.54,11.73,11.41,11.61,122900,10.3382983403427,10.5085129577313,10.2218357073925,10.4010089888543,137185.632810146,0.0,1.0
2012-09-17,11.67,11.69,11.17,11.5,48500,10.4547609732928,10.472678301439,10.0068277696384,10.3024636840503,54137.5361374461,0.0,1.0
2012-09-18,11.49,11.65,11.43,11.65,98700,10.2935050199772,10.4368436451466,10.2397530355387,10.4368436451466,110172.676634349,0.0,1.0
2012-09-19,11.42,11.52,11.3,11.52,48500,10.2307943714656,10.3203810121965,10.1232904025886,10.3203810121965,54137.5361374462,0.0,1.0
2012-09-20,11.46,11.51,11.25,11.36,29300,10.266629027758,10.3114223481234,10.0784970822231,10.1770423870271,32705.7692541684,0.0,1.0
2012-09-21,11.82,11.83,11.63,11.65,194000,10.5891409343891,10.5980995984622,10.4189263170004,10.4368436451466,216550.144549785,0.0,1.0
2012-09-24,11.67,11.87,11.57,11.73,87400,10.4547609732928,10.6339342547545,10.3651743325619,10.5085129577313,97559.1888332534,0.0,1.0
2012-09-25,11.33,11.88,11.31,11.79,102800,10.1501663948078,10.6428929188276,10.1322490666617,10.5622649421698,114749.251854216,0.0,1.0
2012-09-26,11.17,11.5,11.09,11.41,53800,10.0068277696384,10.3024636840503,9.93515845705374,10.2218357073925,60053.5967875177,0.0,1.0
2012-09-27,11.25,11.29,11.04,11.23,73200,10.0784970822231,10.1143317385155,9.8903651366883,10.060579754077,81708.6112424962,0.0,1.0
2012-09-28,10.93,11.2,10.91,11.17,59000,9.79181983188434,10.0337037618577,9.77390250373817,10.0068277696384,65858.0336517386,0.0,1.0
2012-10-01,10.92,11.14,10.84,11.02,63900,9.78286116781126,9.97995177741917,9.71119185522656,9.87244780854213,71327.5991584083,0.0,1.0
2012-10-02,10.95,11.0,10.86,11.0,39800,9.80973716003052,9.85453048039595,9.72910918337273,9.85453048039595,44426.2667684609,0.0,1.0
2012-10-03,10.79,10.96,10.78,10.96,32200,9.66639853486112,9.8186958241036,9.65743987078803,9.8186958241036,35942.8590438302,0.0,1.0
2012-10-04,10.89,10.89,10.54,10.85,41300,9.75598517559199,9.75598517559199,9.44243193303394,9.72015051929964,46100.623556217,0.0,1.0
2012-10-05,11.09,11.2,10.92,10.92,25600,9.93515845705374,10.0337037618577,9.78286116781126,9.78286116781126,28575.6891777035,0.0,1.0
2012-10-08,10.78,11.0,10.77,10.99,27200,9.65743987078803,9.85453048039595,9.64848120671495,9.84557181632287,30361.66975131,0.0,1.0
2012-10-09,10.25,10.76,10.19,10.76,103100,9.18263067491441,9.63952254264186,9.12887869047589,9.63952254264186,115084.123211767,0.0,1.0
2012-10-10,10.33,10.37,10.1,10.27,54400,9.25429998749911,9.29013464379146,9.0482507138181,9.20054800306058,60723.3395026199,0.0,1.0
2012-10-11,10.33,10.57,10.32,10.47,42100,9.25429998749911,9.4693079252532,9.24534132342602,9.37972128452233,46993.6138430202,0.0,1.0
2012-10-12,10.32,10.5,10.22,10.36,56000,9.24534132342602,9.40659727674159,9.15575468269515,9.28117597971837,62509.3200762264,0.0,1.0
2012-10-15,10.54,10.56,10.19,10.36,52300,9.44243193303394,9.46034926118011,9.12887869047589,9.28117597971837,58379.2399997615,0.0,1.0
2012-10-16,10.7,10.8262,10.59,10.59,40700,9.58577055820334,9.6988288988057,9.48722525339938,9.48722525339938,45430.8808411145,0.0,1.0
2012-10-17,10.83,10.83,10.57,10.75,48400,9.70223319115347,9.70223319115347,9.4693079252532,9.63056387856877,54025.9123515957,0.0,1.0
2012-10-18,10.88,11.03,10.84,10.85,44000,9.74702651151891,9.88140647261521,9.71119185522656,9.72015051929964,49114.4657741779,0.0,1.0
2012-10-19,10.25,10.75,10.14,10.75,77000,9.18263067491441,9.63056387856877,9.08408537011045,9.63056387856877,85950.3151048113,0.0,1.0
2012-10-22,10.22,10.3,10.12,10.23,41600,9.15575468269515,9.22742399527985,9.06616804196428,9.16471334676824,46435.4949137682,0.0,1.0
2012-10-23,10.26,10.31,10.1,10.14,42500,9.1915893389875,9.23638265935293,9.0482507138181,9.08408537011045,47440.1089864218,0.0,1.0
2012-10-24,10.55,10.56,10.23,10.34,130300,9.45139059710703,9.46034926118011,9.16471334676824,9.2632586515722,145445.792963077,0.0,1.0
2012-10-25,10.81,10.82,10.53,10.62,65300,9.6843158630073,9.69327452708038,9.43347326896085,9.51410124561864,72890.332160314,0.0,1.0
2012-10-26,10.73,10.98,10.6622,10.83,83300,9.6126465504226,9.83661315224978,9.55190680800707,9.70223319115347,92982.6136133868,0.0,1.0
2012-10-31,10.9,10.93,10.72,10.77,46100,9.76494383966508,9.79181983188434,9.60368788634951,9.64848120671495,51458.5652770364,0.0,1.0
2012-11-01,10.8,10.97,10.77,10.96,66700,9.67535719893421,9.82765448817669,9.64848120671495,9.8186958241036,74453.0651622197,0.0,1.0
2012-11-02,10.64,10.97,10.5,10.84,87200,9.53201857376481,9.82765448817669,9.40659727674159,9.71119185522656,97335.9412615526,0.0,1.0
2012-11-05,10.72,11.01,10.62,10.62,47200,9.60368788634951,9.86348914446904,9.51410124561864,9.51410124561864,52686.4269213909,0.0,1.0
2012-11-06,10.92,10.93,10.66,10.8,46300,9.78286116781126,9.79181983188434,9.54993590191099,9.67535719893421,51681.8128487372,0.0,1.0
2012-11-07,10.27,10.77,10.27,10.67,59600,9.24534132342602,9.6954553119083,9.24534132342602,9.60543251421185,66205.4518689396,0.05,1.0
2012-11-08,9.9,10.21,9.9,10.21,79600,8.91225697194914,9.19132764480815,8.91225697194914,9.19132764480815,88422.0464558321,0.0,1.0
2012-11-09,10.22,10.45,9.85,9.85,54200,9.2003299245778,9.40738235927964,8.86724557310091,8.86724557310091,60206.9713304786,0.0,1.0
2012-11-12,10.21,10.37,10.13,10.3,24300,9.19132764480815,9.33536412112248,9.11930940665099,9.27234816273496,26993.1624230744,0.0,1.0
2012-11-13,10.01,10.33,9.99,10.16,36900,9.01128204941524,9.2993550020439,8.99327748987595,9.14631624595992,40989.6170128166,0.0,1.0
2012-11-14,9.61,10.07,9.57,10.07,92300,8.65119085862941,9.06529572803311,8.61518173955083,9.06529572803311,102529.584018509,0.0,1.0
2012-11-15,9.69,9.82,9.52,9.63,67800,8.72320909678658,8.84023873379197,8.5701703407026,8.66919541816871,75314.2556495655,0.0,1.0
2012-11-16,10.02,10.11,9.5,9.63,108800,9.02028432918488,9.10130484711169,8.55216578116331,8.66919541816871,120858.274552695,0.0,1.0
2012-11-19,10.38,10.39,10.08,10.19,40100,9.34436640089213,9.35336868066177,9.07429800780276,9.17332308526886,44544.2721467194,0.0,1.0
2012-11-20,10.2,10.42,10.17,10.32,44400,9.1823253650385,9.38037551997071,9.15531852572957,9.29035272227425,49320.8399829013,0.0,1.0
2012-11-21,10.37,10.42,9.98,10.21,48300,9.33536412112248,9.38037551997071,8.9842752101063,9.19132764480815,53653.0759273453,0.0,1.0
2012-11-23,10.51,10.52,10.38,10.39,26500,9.46139603789752,9.47039831766716,9.34436640089213,9.35336868066177,29436.9878276325,0.0,1.0
2012-11-26,10.69,10.7,10.45,10.46,56400,9.62343707375114,9.63243935352078,9.40738235927964,9.41638463904929,62650.7967350368,0.0,1.0
2012-11-27,10.77,10.85,10.665,10.69,38700,9.6954553119083,9.76747355006547,9.60093137432702,9.62343707375114,42989.110525637,0.0,1.0
2012-11-28,10.69,10.75,10.5,10.67,57100,9.62343707375114,9.67745075236901,9.45239375812787,9.60543251421185,63428.377545578,0.0,1.0
2012-11-29,10.89,10.93,10.45,10.65,74500,9.80348266914405,9.83949178822263,9.40738235927964,9.58742795467256,82756.8148361745,0.0,1.0
2012-11-30,10.81,10.95,10.65,10.95,109100,9.73146443098689,9.85749634776192,9.58742795467256,9.85749634776192,121191.523471498,0.0,1.0
2012-12-03,10.98,11.0,10.8,10.91,40500,9.88450318707086,9.90250774661015,9.72246215121724,9.82148722868334,44988.6040384573,0.0,1.0
2012-12-04,11.16,11.18,10.8801,11.0,66000,10.0465442229245,10.0645487824638,9.7945704121721,9.90250774661015,73314.7621367451,0.0,1.0
2012-12-05,11.14,11.215,11.05,11.19,50400,10.0285396633852,10.0960567616575,9.94751914545838,10.0735510622334,55985.818358969,0.0,1.0
2012-12-06,11.16,11.19,10.955,11.15,78800,10.0465442229245,10.0735510622334,9.86199748764675,10.0375419431548,87533.3826723562,0.0,1.0
2012-12-07,10.74,11.07,10.68,11.07,65400,9.66844847259937,9.96552370499767,9.61443479398149,9.96552370499767,72648.2642991384,0.0,1.0
2012-12-10,10.94,10.98,10.74,10.81,45800,9.84849406799228,9.88450318707086,9.66844847259937,9.73146443098689,50876.0016039838,0.0,1.0
2012-12-11,11.44,11.47,11.02,11.07,112300,10.2986080564746,10.3256148957835,9.92051230614944,9.96552370499767,124746.178605401,0.0,1.0
2012-12-12,11.44,11.71,11.33,11.45,183800,10.2986080564746,10.541669610255,10.1995829790085,10.3076103362442,204170.504253541,0.0,1.0
2012-12-13,11.4,11.5,11.28,11.47,45500,10.262598937396,10.3526217350924,10.1545715801602,10.3256148957835,50542.7526851803,0.0,1.0
2012-12-14,11.35,11.48,11.2,11.33,57200,10.2175875385477,10.3346171755531,10.0825533420031,10.1995829790085,63539.4605185128,0.0,1.0
2012-12-17,11.82,11.84,11.32,11.41,292500,10.6406946877211,10.6586992472604,10.1905806992388,10.2716012171656,324917.695833302,0.0,1.0
2012-12-18,11.86,11.87,11.71,11.83,148300,10.6767038067997,10.6857060865693,10.541669610255,10.6496969674907,164736.048861807,0.0,1.0
2012-12-19,11.77,11.89,11.69,11.86,84900,10.5956832888729,10.7037106461086,10.5236650507157,10.6767038067997,94309.4440213583,0.0,1.0
2012-12-20,11.74,11.8,11.66,11.77,88400,10.5686764495639,10.6226901281818,10.4966582114068,10.5956832888729,98197.348074065,0.0,1.0
2012-12-21,11.75,11.81,11.51,11.58,339200,10.5776787293336,10.6316924079514,10.3616240148621,10.4246399732496,376793.444193695,0.0,1.0
2012-12-24,11.81,11.85,11.46,11.74,68600,10.6316924079514,10.66770152703,10.3166126160138,10.5686764495639,76202.9194330415,0.0,1.0
2012-12-26,11.92,12.04,11.71,11.86,101800,10.7307174854175,10.8387448426533,10.541669610255,10.6767038067997,113082.466447283,0.0,1.0
2012-12-27,11.81,11.97,11.58,11.96,73600,10.6316924079514,10.7757288842658,10.4246399732496,10.7667266044961,81757.0680797647,0.0,1.0
2012-12-28,11.72,11.97,11.68,11.73,80000,10.5506718900246,10.7757288842658,10.5146627709461,10.5596741697943,88866.3783475703,0.0,1.0
2012-12-31,12.16,12.21,11.63,11.77,124200,10.946772199889,10.9917835987373,10.4696513720978,10.5956832888729,137965.052384603,0.0,1.0
2013-01-02,12.45,12.68,12.24,12.51,263100,11.2078383132088,11.4148907479106,11.0187904380462,11.2618519918266,292259.30179057,0.0,1.0
2013-01-03,12.55,12.62,12.42,12.5,73500,11.2978611109052,11.3608770692927,11.1808314738998,11.252849712057,81645.98510683,0.0,1.0
2013-01-04,12.78,12.96,12.59,12.66,102600,11.5049135456071,11.6669545814607,11.3338702299838,11.3968861883713,113971.130230758,0.0,1.0
2013-01-07,12.66,12.7,12.59,12.69,39600,11.3968861883713,11.4328953074499,11.3338702299838,11.4238930276803,43988.8572820472,0.0,1.0
2013-01-08,12.54,12.77,12.46,12.64,32500,11.2888588311356,11.4959112658374,11.2168405929784,11.378881628832,36101.9662037002,0.0,1.0
2013-01-09,12.6,12.68,12.53,12.62,81600,11.3428725097534,11.4148907479106,11.2798565513659,11.3608770692927,90643.7059145217,0.0,1.0
2013-01-10,12.68,12.75,12.58,12.7,78900,11.4148907479106,11.4779067062981,11.3248679502142,11.4328953074499,87644.4656452909,0.0,1.0
2013-01-11,12.59,12.68,12.4,12.68,253800,11.3338702299838,11.4148907479106,11.1628269143605,11.4148907479106,281928.585307666,0.0,1.0
2013-01-14,12.65,12.84,12.526,12.54,259800,11.3878839086017,11.5589272242249,11.2762556394581,11.2888588311356,288593.563683733,0.0,1.0
2013-01-15,12.63,12.72,12.48,12.52,92000,11.3698793490624,11.4508998669892,11.2348451525177,11.2708542715963,102196.335099705,0.0,1.0
2013-01-16,12.43,12.59,12.37,12.59,67200,11.1898337536695,11.3338702299838,11.1358200750516,11.3338702299838,74647.7578119586,0.0,1.0
2013-01-17,12.49,12.62,12.43,12.55,110400,11.2438474322873,11.3608770692927,11.1898337536695,11.2978611109052,122635.602119647,0.0,1.0
2013-01-18,12.53,12.59,12.48,12.51,87900,11.2798565513659,11.3338702299838,11.2348451525177,11.2618519918266,97641.9332093927,0.0,1.0
2013-01-22,12.83,12.86,12.45,12.5,131200,11.5499249444553,11.5769317837642,11.2078383132088,11.252849712057,145740.860490015,0.0,1.0
2013-01-23,12.86,12.87,12.73,12.86,97000,11.5769317837642,11.5859340635339,11.4599021467588,11.5769317837642,107750.483746429,0.0,1.0
2013-01-24,12.72,12.97,12.69,12.9,168100,11.4508998669892,11.6759568612303,11.4238930276803,11.6129409028428,186730.477502831,0.0,1.0
2013-01-25,12.81,12.83,12.63,12.83,77300,11.531920384916,11.5499249444553,11.3698793490624,11.5499249444553,85867.1380783395,0.0,1.0
2013-01-28,12.93,13.02,12.67,12.83,113200,11.6399477421518,11.7209682600786,11.405888468141,11.5499249444553,125745.925361811,0.0,1.0
2013-01-29,12.98,13.14,12.85,12.92,85900,11.684959141,11.8289956173143,11.5679295039946,11.6309454623821,95420.2737507031,0.0,1.0
2013-01-30,12.64,13.0,12.57,13.0,67300,11.378881628832,11.7029637005393,11.3158656704445,11.7029637005393,74758.8407848934,0.0,1.0
2013-01-31,12.91,12.93,12.615,12.64,79900,11.6219431826125,11.6399477421518,11.3563759294079,11.378881628832,88755.2953746352,0.0,1.0
2013-02-01,13.01,13.05,12.95,13.01,115700,11.7119659803089,11.7479750993875,11.657952301691,11.7119659803089,128522.999685173,0.0,1.0
2013-02-04,12.09,12.43,11.9,12.43,162500,10.8837562415015,11.1898337536695,10.7127129258783,11.1898337536695,180509.831018502,0.0,1.0
2013-02-05,12.25,12.3,12.1,12.15,130100,11.0277927178159,11.0728041166641,10.8927585212712,10.9377699201194,144518.947787735,0.0,1.0
2013-02-06,11.9,12.16,11.83,12.15,113000,10.7127129258783,10.946772199889,10.6496969674907,10.9377699201194,125523.759415942,0.0,1.0
2013-02-07,11.95,12.05,11.74,11.92,102800,10.7577243247265,10.8477471224229,10.5686764495639,10.7307174854175,114193.296176627,0.0,1.0
2013-02-08,12.03,12.1,11.93,12.01,33400,10.8297425628836,10.8927585212712,10.7397197651872,10.8117380033444,37101.7129601106,0.0,1.0
2013-02-11,11.99,12.0714,11.89,12.06,59300,10.7937334438051,10.86701200113,10.7037106461086,10.8567494021926,65872.202950136,0.0,1.0
2013-02-12,12.14,12.25,12.03,12.04,66900,10.9287676403497,11.0277927178159,10.8297425628836,10.8387448426533,74314.5088931557,0.0,1.0
2013-02-13,12.17,12.32,12.04,12.2,86700,10.9557744796587,11.0908086762034,10.8387448426533,10.9827813189676,96308.9375341788,0.0,1.0
2013-02-14,12.2,12.28,12.1,12.12,58800,10.9827813189676,11.0547995571248,10.8927585212712,10.9107630808105,65316.788085464,0.0,1.0
2013-02-15,12.45,12.65,12.19,12.25,82800,11.2078383132088,11.3878839086017,10.973779039198,11.0277927178159,91976.7015897346,0.0,1.0
2013-02-19,12.83,12.84,12.5,12.5,155700,11.5499249444553,11.5589272242249,11.252849712057,11.252849712057,172956.188858958,0.0,1.0
2013-02-20,12.4,12.92,12.4,12.88,107000,11.1628269143605,11.6309454623821,11.1628269143605,11.5949363433035,118858.781039875,0.0,1.0
2013-02-21,12.55,12.62,12.355,12.39,48400,11.2978611109052,11.3608770692927,11.1223166553971,11.1538246345909,53764.1589002799,0.0,1.0
2013-02-22,12.77,12.79,12.49,12.68,59900,11.4959112658374,11.5139158253767,11.2438474322873,11.4148907479106,66538.7007877431,0.0,1.0
2013-02-25,12.26,12.85,12.23,12.85,98600,11.0367949975855,11.5679295039946,11.0097881582766,11.5679295039946,109527.81131338,0.0,1.0
2013-02-26,12.43,12.66,12.19,12.35,36900,11.1898337536695,11.3968861883713,10.973779039198,11.1178155155123,40989.6170128165,0.0,1.0
2013-02-27,12.62,12.83,12.45,12.45,68400,11.3608770692927,11.5499249444553,11.2078383132088,11.2078383132088,75980.7534871726,0.0,1.0
2013-02-28,12.48,12.75,12.44,12.63,77600,11.2348451525177,11.4779067062981,11.1988360334391,11.3698793490624,86200.3869971429,0.0,1.0
2013-03-01,12.78,12.85,12.08,12.28,92800,11.5049135456071,11.5679295039946,10.8747539617319,11.0547995571248,103084.998883181,0.0,1.0
2013-03-04,12.15,12.73,12.02,12.69,171200,10.9377699201194,11.4599021467588,10.820740283114,11.4238930276803,190174.0496638,0.0,1.0
2013-03-05,12.24,12.38,12.16,12.29,152500,11.0187904380462,11.1448223548212,10.946772199889,11.0638018368944,169401.533725055,0.0,1.0
2013-03-06,12.82,12.83,12.29,12.29,66700,11.5409226646856,11.5499249444553,11.0638018368944,11.0638018368944,74092.3429472868,0.0,1.0
2013-03-07,12.45,12.7499,12.43,12.74,65400,11.252849712057,11.5239123328318,11.2347728450497,11.5149642836631,72357.6712419418,0.05,1.0
2013-03-08,12.88,12.91,12.44,12.62,128600,11.6415023527144,11.6686176532254,11.2438112785533,11.4065030816192,142281.292380944,0.0,1.0
2013-03-11,12.73,12.95,12.66,12.81,57800,11.5059258501595,11.70477138724,11.4426568156339,11.5782333181888,63949.1345226947,0.0,1.0
2013-03-12,12.79,12.83,12.56,12.76,61900,11.5601564511814,11.5963101851961,11.3522724805973,11.5330411506705,68485.3188054467,0.0,1.0
2013-03-13,12.87,12.99,12.68,12.79,48600,11.6324639192107,11.7409251212546,11.4607336826412,11.5601564511814,53770.3795467642,0.0,1.0
2013-03-14,13.3,13.39,12.86,12.93,71000,12.0211165598681,12.1024624614011,11.6234254857071,11.6866945202327,78553.4351403345,0.0,1.0
2013-03-15,13.61,13.66,13.23,13.24,143800,12.3013079984816,12.3465001659999,11.9578475253425,11.9668859588461,159098.365819438,0.0,1.0
2013-03-18,13.61,13.69,13.4,13.4,60300,12.3013079984816,12.3736154665109,12.1115008949047,12.1115008949047,66715.1005487628,0.0,1.0
2013-03-19,13.66,13.74,13.45,13.67,108400,12.3465001659999,12.4188076340292,12.156693062423,12.3555385995035,119932.286890313,0.0,1.0
2013-03-20,13.86,13.96,13.68,13.89,90900,12.5272688360731,12.6176531711097,12.3645770330072,12.5543841365841,100570.524707837,0.0,1.0
2013-03-21,13.78,13.85,13.4501,13.85,149300,12.4549613680438,12.5182304025694,12.1567834467581,12.5182304025694,165183.491076788,0.0,1.0
2013-03-22,13.97,14.0,13.8,13.9,76600,12.6266916046133,12.6538069051243,12.4730382350511,12.5634225700877,84749.1990387273,0.0,1.0
2013-03-25,14.1,14.18,13.83,14.0,101500,12.7441912401609,12.8164987081902,12.5001535355621,12.6538069051243,112298.220658366,0.0,1.0
2013-03-26,14.19,14.27,13.97,14.24,59700,12.8255371416939,12.8978446097232,12.6266916046133,12.8707293092122,66051.2687025064,0.0,1.0
2013-03-27,14.11,14.18,14.02,14.09,54700,12.7532296736646,12.8164987081902,12.6718837721316,12.7351528066573,60519.3366503703,0.0,1.0
2013-03-28,14.09,14.2,14.02,14.19,84600,12.7351528066573,12.8345755751975,12.6718837721316,12.8255371416939,93600.2903221447,0.0,1.0
2013-04-01,13.65,14.16,13.5201,14.07,122600,12.3374617324962,12.7984218411829,12.2200524812837,12.7170759396499,135642.973918381,0.0,1.0
2013-04-02,13.32,13.87,13.26,13.82,50900,12.0391934268754,12.5363072695767,11.9849628258535,12.4911151020584,56315.068290747,0.0,1.0
2013-04-03,13.24,13.46,13.11,13.33,90800,11.9668859588461,12.1657314959267,11.8493863232986,12.0482318603791,100459.886066794,0.0,1.0
2013-04-04,13.38,13.42,13.26,13.26,37300,12.0934240278974,12.129577761912,11.9849628258535,11.9849628258535,41268.2131089362,0.0,1.0
2013-04-05,13.07,13.28,12.9,13.12,106900,11.8132325892839,12.0030396928608,11.6595792197217,11.8584247568022,118272.707274673,0.0,1.0
2013-04-08,13.29,13.3299,13.07,13.15,50400,12.0120781263644,12.0481414760441,11.8132325892839,11.8855400573132,55761.8750855334,0.0,1.0
2013-04-09,13.07,13.38,13.05,13.31,57600,11.8132325892839,12.0934240278974,11.7951557222766,12.0301549933718,63727.8572406095,0.0,1.0
2013-04-10,13.52,13.67,13.07,13.07,89600,12.2199620969486,12.3555385995035,11.8132325892839,11.8132325892839,99132.2223742815,0.0,1.0
2013-04-11,13.52,13.6999,13.41,13.48,39500,12.2199620969486,12.3825635156795,12.1205393284084,12.183808362934,43702.2632118763,0.0,1.0
2013-04-12,13.48,13.53,13.31,13.42,42100,12.183808362934,12.2290005304523,12.0301549933718,12.129577761912,46578.867878987,0.0,1.0
2013-04-15,12.4,13.37,12.2794,13.31,109300,11.2076575445387,12.0843855943937,11.0986540364845,12.0301549933718,120928.034659698,0.0,1.0
2013-04-16,12.55,12.67,12.4,12.58,82400,11.3432340470936,11.4516952491375,11.2076575445387,11.3703493476046,91166.240219205,0.0,1.0
2013-04-17,12.2,12.55,11.95,12.44,142100,11.0268888744655,11.3432340470936,10.800928036874,11.2438112785533,157217.508921711,0.0,1.0
2013-04-18,12.05,12.33,11.98,12.26,81300,10.8913123719106,11.1443885100131,10.828043337385,11.0811194754874,89949.2151677349,0.0,1.0
2013-04-19,12.23,12.26,11.93,12.07,70500,11.0540041749765,11.0811194754874,10.7828511698667,10.9093892389179,78000.2419351206,0.0,1.0
2013-04-22,12.49,12.63,11.87,12.31,104800,11.2890034460716,11.4155415151229,10.7286205688447,11.1263116430057,115949.295812776,0.0,1.0
2013-04-23,12.76,12.8,12.46,12.64,51800,11.5330411506705,11.5691948846851,11.2618881455607,11.4245799486265,57310.8160601311,0.0,1.0
2013-04-24,12.67,12.9099,12.61,12.79,47000,11.4516952491375,11.6685272688903,11.3974646481156,11.5601564511814,52000.1612900806,0.0,1.0
2013-04-25,12.73,13.07,12.69,12.69,52000,11.5059258501595,11.8132325892839,11.4697721161448,11.4697721161448,57532.0933422167,0.0,1.0
2013-04-26,12.6,12.71,12.48,12.71,88100,11.3884262146119,11.4878489831522,11.279965012568,11.4878489831522,97472.6427586403,0.0,1.0
2013-04-29,12.64,12.78,12.57,12.72,53600,11.4245799486265,11.5511180176778,11.3613109141009,11.4968874166558,59302.3115989006,0.0,1.0
2013-04-30,12.83,12.9,12.46,12.67,146100,11.5963101851961,11.6595792197217,11.2618881455607,11.4516952491375,161643.05456342,0.0,1.0
2013-05-01,11.7,12.74,11.66,12.72,157000,10.5749671992825,11.5149642836631,10.5388134652678,11.4968874166558,173702.666437077,0.0,1.0
2013-05-02,12.87,13.25,12.3,12.3,386100,11.6324639192107,11.9759243923498,11.1172732095021,11.1172732095021,427175.79306596,0.0,1.0
2013-05-03,13.41,13.7,12.81,13.14,209900,12.1205393284084,12.3826539000145,11.5782333181888,11.8765016238095,232230.507548678,0.0,1.0
2013-05-06,13.48,13.54,13.312,13.45,52900,12.183808362934,12.238038963956,12.0319626800725,12.156693062423,58527.8411116013,0.0,1.0
2013-05-07,13.49,13.79,13.44,13.55,66800,12.1928467964377,12.4639998015475,12.1476546289194,12.2470773974596,73906.6122165398,0.0,1.0
2013-05-08,13.5,13.56,13.31,13.48,140400,12.2018852299413,12.2561158309633,12.0301549933718,12.183808362934,155336.652023986,0.0,1.0
2013-05-09,13.09,13.509,13.08,13.46,130600,11.8765016238095,12.2566585512638,11.8674286661137,12.2122010585544,143944.239991746,0.05,1.0
2013-05-10,13.35,13.39,13.09,13.16,62000,12.1123985239005,12.1486903546837,11.8765016238095,11.9400123276802,68334.9378215025,0.0,1.0
2013-05-13,13.32,13.48,13.21,13.36,39500,12.0851796508131,12.230346973946,11.9853771161592,12.1214714815963,43535.9684507959,0.0,1.0
2013-05-14,13.5,13.55,13.19,13.31,92200,12.2484928893376,12.2938576778166,11.9672312007676,12.0761066931173,101620.665599073,0.0,1.0
2013-05-15,13.45,13.49,13.28,13.41,69800,12.2031281008585,12.2394199316418,12.0488878200299,12.1668362700753,76931.9138700145,0.0,1.0
2013-05-16,13.32,13.52,13.265,13.37,38800,12.0851796508131,12.2666388047292,12.0352783834861,12.1305444392921,42764.4449592628,0.0,1.0
2013-05-17,13.51,13.55,13.3101,13.45,126000,12.2575658470334,12.2938576778166,12.0761974226942,12.2031281008585,138874.228475957,0.0,1.0
2013-05-20,13.5,13.54,13.37,13.48,80100,12.2484928893376,12.2847847201208,12.1305444392921,12.230346973946,88284.3309597153,0.0,1.0
2013-05-21,13.57,13.75,13.41,13.52,102900,12.3120035932082,12.4753168317327,12.1668362700753,12.2666388047292,113413.953255365,0.0,1.0
2013-05-22,13.48,13.88,13.37,13.56,108700,12.230346973946,12.5932652817782,12.1305444392921,12.3029306355124,119806.576470924,0.0,1.0
2013-05-23,13.59,13.72,13.29,13.29,145700,12.3301495085998,12.4480979586453,12.0579607777257,12.0579607777257,160587.103880531,0.0,1.0
2013-05-24,13.58,13.65,13.43,13.52,61400,12.321076550904,12.3845872547747,12.1849821854669,12.2666388047292,67673.6319716172,0.0,1.0
2013-05-28,14.0,14.3,13.85,13.85,212300,12.7021407741279,12.974329505002,12.5660464086908,12.5660464086908,233992.053217822,0.0,1.0
2013-05-29,13.76,13.97,13.59,13.9,237600,12.4843897894285,12.6749219010404,12.3301495085998,12.6114111971698,261877.116554662,0.0,1.0
2013-05-30,13.9,13.94,13.63,13.85,52200,12.6114111971698,12.647703027953,12.3664413393831,12.5660464086908,57533.6089400393,0.0,1.0
2013-05-31,13.82,14.08,13.75,13.75,71100,12.5388275356034,12.7747244356943,12.4753168317327,12.4753168317327,78364.7432114325,0.0,1.0
2013-06-03,14.59,14.63,13.98,14.13,335500,13.2374452781804,13.2737371089636,12.6839948587362,12.8200892241733,369780.187727647,0.0,1.0
2013-06-04,14.6,14.87,14.51,14.65,775600,13.2465182358762,13.4914880936629,13.1648616166139,13.2918830243552,854848.028618668,0.0,1.0
2013-06-05,14.53,14.66,14.33,14.61,150200,13.1830075320056,13.300955982051,13.0015483780894,13.255591193572,165546.897754672,0.0,1.0
2013-06-06,14.87,14.9,14.39,14.5,148700,13.4914880936629,13.5187069667504,13.0559861242643,13.1557886589181,163893.633129959,0.0,1.0
2013-06-07,14.75,14.98,14.6,14.88,335100,13.3826126013133,13.5912906283168,13.2465182358762,13.5005610513588,369339.317161056,0.0,1.0
2013-06-10,14.87,14.96,14.68,14.88,123900,13.4914880936629,13.5731447129252,13.3191018974426,13.5005610513588,136559.658001358,0.0,1.0
2013-06-11,14.69,14.81,14.49,14.59,93300,13.3281748551384,13.4370503474881,13.1467157012223,13.2374452781804,102833.059657197,0.0,1.0
2013-06-12,14.38,14.88,14.25,14.88,121800,13.0469131665685,13.5005610513588,12.928964716523,13.5005610513588,134245.087526758,0.0,1.0
2013-06-13,14.87,14.95,14.3701,14.42,38200,13.4914880936629,13.5640717552294,13.0379309384496,13.0832049973517,42103.1391093775,0.0,1.0
2013-06-14,14.37,14.87,14.33,14.87,48600,13.0378402088727,13.4914880936629,13.0015483780894,13.4914880936629,53565.7738407261,0.0,1.0
2013-06-17,14.48,14.55,14.34,14.52,47400,13.1376427435265,13.2011534473972,13.0106213357852,13.1739345743097,52243.1621409553,0.0,1.0
2013-06-18,14.95,14.96,14.49,14.57,135500,13.5640717552294,13.5731447129252,13.1467157012223,13.2192993627888,149344.904432477,0.0,1.0
2013-06-19,14.67,15.03,14.59,14.9,94200,13.3100289397468,13.6366554167958,13.2374452781804,13.5187069667504,103825.018432025,0.0,1.0
2013-06-20,14.17,14.38,14.07,14.3,73100,12.8563810549566,13.0469131665685,12.7656514779985,12.974329505002,80569.0960443842,0.0,1.0
2013-06-21,14.31,14.412,13.94,14.15,232800,12.9834024626978,13.0759466311951,12.647703027953,12.8382351395649,256586.669755578,0.0,1.0
2013-06-24,13.96,14.2,13.9,14.11,79600,12.6658489433446,12.883599928044,12.6114111971698,12.8019433087817,87733.2427514778,0.0,1.0
2013-06-25,14.13,14.235,14.05,14.18,70800,12.8200892241733,12.9153552799793,12.7475055626069,12.8654540126524,78034.0902864902,0.0,1.0
2013-06-26,14.64,14.91,14.45,14.63,177800,13.2828100666594,13.5277799244462,13.1104238704391,13.2737371089636,195966.966849406,0.0,1.0
2013-06-27,15.33,15.35,14.71,14.82,141600,13.90884414767,13.9269900630616,13.3463207705301,13.4461233051839,156068.18057298,0.0,1.0
2013-06-28,14.92,15.42,14.92,15.32,390000,13.536852882142,13.9905007669323,13.536852882142,13.8997711899742,429848.80242558,0.0,1.0
2013-07-01,15.33,15.43,15.1,15.15,128700,13.90884414767,13.9995737246281,13.7001661206665,13.7455309091455,141850.104800442,0.0,1.0
2013-07-02,15.17,15.46,14.92,15.36,84500,13.7636768245371,14.0267925977155,13.536852882142,13.9360630207574,93133.9071922093,0.0,1.0
2013-07-03,15.39,15.4,15.15,15.2725,42500,13.9632818938448,13.9723548515406,13.7455309091455,13.8566746409191,46842.4977002237,0.0,1.0
2013-07-05,15.56,15.56,15.255,15.5,65300,14.1175221746735,14.1175221746735,13.8407969649515,14.0630844284987,71972.1199958731,0.0,1.0
2013-07-08,15.61,15.73,15.47,15.69,83100,14.1628869631526,14.2717624555022,14.0358655554113,14.235470624719,91590.8602091427,0.0,1.0
2013-07-09,15.95,15.97,15.6625,15.79,156400,14.47136752481,14.4895134402016,14.2105199910555,14.3262002016771,172380.391536822,0.0,1.0
2013-07-10,15.96,16.075,15.75,15.98,100800,14.4804404825058,14.5847794960075,14.2899083708938,14.4985863978974,111099.382780765,0.0,1.0
2013-07-11,16.01,16.26,15.95,16.25,131200,14.5258052709848,14.7526292133799,14.47136752481,14.7435562556841,144605.545841631,0.0,1.0
2013-07-12,15.95,16.05,15.86,15.98,82200,14.47136752481,14.562097101768,14.3897109055477,14.4985863978974,90598.9014343144,0.0,1.0
2013-07-15,15.91,16.04,15.811,15.87,92700,14.4350756940267,14.5530241440722,14.3452534128383,14.3987838632435,102171.753807311,0.0,1.0
2013-07-16,15.89,16.03,15.86,15.98,88600,14.4169297786351,14.5439511863764,14.3897109055477,14.4985863978974,97652.8304997603,0.0,1.0
2013-07-17,15.89,16.0,15.81,16.0,167700,14.4169297786351,14.516732313289,14.3443461170687,14.516732313289,184834.985043,0.0,1.0
2013-07-18,16.13,16.34,15.9,15.97,188700,14.6346807633345,14.8252128749464,14.4260027363309,14.4895134402016,207980.689788992,0.0,1.0
2013-07-19,16.19,16.225,15.99,16.13,176700,14.6891185095093,14.7208738614446,14.5076593555932,14.6346807633345,194754.572791282,0.0,1.0
2013-07-22,16.36,16.44,16.16,16.26,115200,14.843358790338,14.9159424519044,14.6618996364219,14.7526292133799,126970.723178018,0.0,1.0
2013-07-23,16.09,16.5795,16.05,16.5,150700,14.5983889325512,15.0425102117609,14.562097101768,14.9703801980793,166097.985962911,0.0,1.0
2013-07-24,15.8,16.3,15.79,16.18,106600,14.3352731593729,14.7889210441631,14.3262002016771,14.6800455518135,117492.005996325,0.0,1.0
2013-07-25,16.11,16.13,15.75,15.75,129900,14.6165348479428,14.6346807633345,14.2899083708938,14.2899083708938,143172.716500213,0.0,1.0
2013-07-26,15.98,16.12,15.84,15.9,89000,14.4985863978974,14.6256078056386,14.3715649901561,14.4260027363309,98093.7010663503,0.0,1.0
2013-07-29,15.38,16.05,15.35,15.97,60900,13.954208936149,14.562097101768,13.9269900630616,14.4895134402016,67122.5437633793,0.0,1.0
2013-07-30,15.47,15.54,15.2,15.54,104500,14.0358655554113,14.0993762592819,13.7908956976245,14.0993762592819,115177.435521726,0.0,1.0
2013-07-31,15.45,15.615,15.26,15.55,137700,14.0177196400197,14.1674234420005,13.8453334437994,14.1084492169777,151769.692548724,0.0,1.0
2013-08-01,16.21,17.22,15.83,15.83,223400,14.7072644249009,15.6236331521773,14.3624920324603,14.3624920324603,246226.211440704,0.0,1.0
2013-08-02,16.31,16.39,16.05,16.16,165300,14.797994001859,14.8705776634254,14.562097101768,14.6618996364219,182189.761643457,0.0,1.0
2013-08-05,16.39,16.4,16.08,16.32,189200,14.8705776634254,14.8796506211212,14.5893159748554,14.8070669595548,208531.77799723,0.0,1.0
2013-08-06,16.13,16.26,15.99,16.26,118100,14.6346807633345,14.7526292133799,14.5076593555932,14.7526292133799,130167.034785797,0.0,1.0
2013-08-07,16.14,16.23,15.76,16.09,187600,14.6437537210303,14.7254103402925,14.2989813285896,14.5983889325512,206768.295730869,0.0,1.0
2013-08-08,16.0,16.31,15.89,16.31,188000,14.5666335806159,14.8488621062403,14.4664879747492,14.8488621062403,206499.324868225,0.055,1.0
2013-08-09,16.09,16.11,15.65,15.97,89300,14.6485708945069,14.6667791864826,14.2479884710399,14.5393211426523,98087.1793124067,0.0,1.0
2013-08-12,16.12,16.26,15.96,16.01,116500,14.6758833324705,14.8033413763009,14.5302169966644,14.5757377266038,127963.677378448,0.0,1.0
2013-08-13,16.36,16.42,15.93,16.19,100800,14.8943828361798,14.9490077121071,14.5029045587007,14.7396123543857,110718.786950623,0.0,1.0
2013-08-14,16.27,16.46,16.23,16.43,107200,14.8124455222888,14.9854242960586,14.7760289383373,14.958111858095,117748.551201456,0.0,1.0
2013-08-15,15.9,16.22,15.78,15.88,90700,14.4755921207371,14.7669247923494,14.3663423688824,14.4573838287613,99624.9402422764,0.0,1.0
2013-08-16,15.83,16.13,15.69,15.75,129300,14.4118630988219,14.6849874784584,14.2844050549915,14.3390299309188,142023.205880114,0.0,1.0
2013-08-19,15.73,16.25,15.67,15.85,170300,14.320821638943,14.794237230313,14.2661967630157,14.4300713907976,187057.633112015,0.0,1.0
2013-08-20,16.25,16.31,15.71,15.71,184700,14.794237230313,14.8488621062403,14.3026133469672,14.3026133469672,202874.60267639,0.0,1.0
2013-08-21,16.2,16.35,16.03,16.14,47500,14.7487165003736,14.8852786901919,14.5939460185796,14.6940916244463,52174.0315491526,0.0,1.0
2013-08-22,16.48,16.54,16.24,16.24,111200,15.0036325880344,15.0582574639617,14.7851330843251,14.7851330843251,122142.153858227,0.0,1.0
2013-08-23,16.46,16.57,16.29,16.51,73800,14.9854242960586,15.0855699019254,14.8306538142646,15.030945025998,81061.9690174203,0.0,1.0
2013-08-26,16.19,16.51,16.06,16.51,70800,14.7396123543857,15.030945025998,14.6212584565432,15.030945025998,77766.7670248423,0.0,1.0
2013-08-27,15.62,16.03,15.59,15.9,85600,14.2206760330763,14.5939460185796,14.1933635951126,14.4755921207371,94023.0968548938,0.0,1.0
2013-08-28,15.44,15.68,15.44,15.65,91600,14.0568014052944,14.2753009090036,14.0568014052944,14.2479884710399,100613.50084005,0.0,1.0
2013-08-29,15.59,15.78,15.408,15.45,52700,14.1933635951126,14.3663423688824,14.0276681381331,14.0659055512822,57885.7150029547,0.0,1.0
2013-08-30,15.1,15.61,15.01,15.53,126400,13.7472604417063,14.2115718870884,13.6653231278153,14.1387387191853,138837.843953955,0.0,1.0
2013-09-03,15.42,15.65,15.23,15.4,116900,14.0385931133186,14.2479884710399,13.8656143395488,14.0203848213428,128403.037644125,0.0,1.0
2013-09-04,15.2,15.54,15.15,15.43,190600,13.8383019015851,14.1478428651732,13.7927811716457,14.0476972593065,209355.166595126,0.0,1.0
2013-09-05,15.28,15.45,15.21,15.21,89000,13.9111350694882,14.0659055512822,13.847406047573,13.847406047573,97757.659113149,0.0,1.0
2013-09-06,15.69,15.73,15.2175,15.44,220200,14.2844050549915,14.320821638943,13.8542341570639,14.0568014052944,241867.826255229,0.0,1.0
2013-09-09,15.95,16.04,15.73,15.75,93500,14.5211128506765,14.6030501645674,14.320821638943,14.3390299309188,102700.462102016,0.0,1.0
2013-09-10,15.97,16.16,15.85,16.13,89700,14.5393211426523,14.7122999164221,14.4300713907976,14.6849874784584,98526.5395780836,0.0,1.0
2013-09-11,15.99,16.14,15.86,15.89,147700,14.557529434628,14.6940916244463,14.4391755367855,14.4664879747492,162233.77810126,0.0,1.0
2013-09-12,15.78,16.12,15.75,15.94,56900,14.3663423688824,14.6758833324705,14.3390299309188,14.5120087046886,62498.997792564,0.0,1.0
2013-09-13,16.04,16.13,15.768,15.88,49800,14.6030501645674,14.6849874784584,14.355417393697,14.4573838287613,54700.353076796,0.0,1.0
2013-09-16,16.08,16.295,15.95,16.22,95200,14.639466748519,14.8352058872585,14.5211128506765,14.7669247923494,104567.743231144,0.0,1.0
2013-09-17,16.17,16.24,16.08,16.08,81100,14.72140406241,14.7851330843251,14.639466748519,14.639466748519,89080.2938660266,0.0,1.0
2013-09-18,16.47,16.77,16.08,16.16,105700,14.9945284420465,15.2676528216831,14.639466748519,14.7122999164221,116100.950205167,0.0,1.0
2013-09-19,16.62,16.69,16.45,16.55,129500,15.1310906318648,15.19481965378,14.9763201500707,15.0673616099496,142242.886012953,0.0,1.0
2013-09-20,16.7,16.74,16.44,16.57,290600,15.2039237997679,15.2403403837194,14.9672160040828,15.0855699019254,319195.233014394,0.0,1.0
2013-09-23,16.71,16.77,16.45,16.7,107200,15.2130279457557,15.2676528216831,14.9763201500707,15.2039237997679,117748.551201456,0.0,1.0
2013-09-24,16.73,16.958,16.47,16.74,88900,15.2312362377315,15.4388107662553,14.9945284420465,15.2403403837194,97647.8190467299,0.0,1.0
2013-09-25,16.97,17.1,16.61,16.81,74900,15.4497357414407,15.5680896392833,15.1219864858769,15.3040694056346,82270.2097480324,0.0,1.0
2013-09-26,16.98,17.1,16.7101,17.05,84000,15.4588398874286,15.5680896392833,15.2131189872156,15.5225689093438,92265.6557921858,0.0,1.0
2013-09-27,16.82,16.97,16.8,16.81,55200,15.3131735516225,15.4497357414407,15.2949652596467,15.3040694056346,60631.7166634362,0.0,1.0
2013-09-30,16.81,16.91,16.49,16.59,150800,15.3040694056346,15.3951108655134,15.0127367340223,15.1037781939011,165638.820160257,0.0,1.0
2013-10-01,17.34,17.36,16.76,16.79,293900,15.7865891429925,15.8047974349683,15.2585486756952,15.2858611136588,322819.95520623,0.0,1.0
2013-10-02,16.82,17.35,16.72,17.18,106000,15.3131735516225,15.7956932889804,15.2221320917436,15.6409228071863,116430.470404425,0.0,1.0
2013-10-03,16.64,16.82,16.31,16.82,93200,15.1492989238405,15.3131735516225,14.8488621062403,15.3131735516225,102370.941902759,0.0,1.0
2013-10-04,16.82,16.99,16.53,16.6,40000,15.3131735516225,15.4679440334165,15.0491533179738,15.112882339889,43936.0265677074,0.0,1.0
2013-10-07,16.4,16.66,16.35,16.62,63900,14.9307994201313,15.1675072158163,14.8852786901919,15.1310906318648,70187.8024419127,0.0,1.0
2013-10-08,16.16,16.53,16.06,16.44,87400,14.7122999164221,15.0491533179738,14.6212584565432,14.9672160040828,96000.2180504406,0.0,1.0
2013-10-09,16.29,16.61,16.04,16.25,202800,14.8306538142646,15.1219864858769,14.6030501645674,14.794237230313,222755.654698276,0.0,1.0
2013-10-10,16.76,16.8,16.59,16.59,110700,15.2585486756952,15.2949652596467,15.1037781939011,15.1037781939011,121592.95352613,0.0,1.0
2013-10-11,17.38,17.46,16.61,16.63,109100,15.823005726944,15.8958388948471,15.1219864858769,15.1401947778527,119835.512463422,0.0,1.0
2013-10-14,17.52,17.59,17.29,17.29,67100,15.9504637707744,16.0141927926896,15.7410684130531,15.7410684130531,73702.6845673293,0.0,1.0
2013-10-15,17.09,17.4,17.02,17.4,94200,15.5589854932954,15.8412140189198,15.4952564713802,15.8412140189198,103469.342566951,0.0,1.0
2013-10-16,17.16,17.21,17.0,17.2,100900,15.6227145152106,15.66823524515,15.4770481794044,15.6591310991621,110828.627017042,0.0,1.0
2013-10-17,17.48,17.48,17.1,17.1,186000,15.9140471868229,15.9140471868229,15.5680896392833,15.5680896392833,204302.523539839,0.0,1.0
2013-10-18,17.84,17.85,17.44,17.69,172300,16.2417964423867,16.2509005883746,15.8776306028713,16.1052342525685,189254.4344404,0.0,1.0
2013-10-21,18.04,18.05,17.811,17.95,94600,16.4238793621444,16.4329835081323,16.2153944190219,16.3419420482535,103908.702832628,0.0,1.0
2013-10-22,18.35,18.43,18.05,18.05,107500,16.7061078877689,16.778941055672,16.4329835081323,16.4329835081323,118078.071400714,0.0,1.0
2013-10-23,18.47,18.73,18.25,18.25,107800,16.8153576396235,17.0520654353085,16.61506642789,16.61506642789,118407.591599971,0.0,1.0
2013-10-24,18.53,18.615,18.29,18.57,160500,16.8699825155508,16.9473677564478,16.6514830118416,16.9063990995023,176293.306602926,0.0,1.0
2013-10-25,18.47,18.65,18.34,18.6,70100,16.8153576396235,16.9792322674054,16.697003741781,16.933711537466,76997.8865599072,0.0,1.0
2013-10-28,18.47,18.47,18.31,18.45,118600,16.8153576396235,16.8153576396235,16.6696913038173,16.7971493476477,130270.318773252,0.0,1.0
2013-10-29,18.53,18.65,18.36,18.54,164600,16.8699825155508,16.9792322674054,16.7152120337568,16.8790866615387,180796.749326116,0.0,1.0
2013-10-30,18.34,18.61,18.19,18.6,199400,16.697003741781,16.9428156834539,16.5604415519627,16.933711537466,219021.092440021,0.0,1.0
2013-10-31,18.63,19.8,18.62,19.44,368800,16.9610239754297,18.0262090560122,16.9519198294418,17.6984598004483,405090.164954261,0.0,1.0
2013-11-01,18.91,19.09,18.26,18.5,298200,17.2159400630904,17.3798146908724,16.6241705738779,16.8426700775871,327543.078062259,0.0,1.0
2013-11-04,19.75,19.87,19.11,19.11,400400,17.9806883260728,18.0899380779274,17.3980229828481,17.3980229828481,439799.625942751,0.0,1.0
2013-11-05,19.97,20.0,19.39,19.7,325200,18.1809795378062,18.2082919757699,17.6529390705089,17.9351675961333,357199.895995462,0.0,1.0
2013-11-06,19.95,20.15,19.64,20.0,380700,18.2128440487638,18.3954289515083,17.9298374495099,18.25849027445,417011.477156722,0.055,1.0
2013-11-07,19.62,20.3,19.6,20.14,269300,17.9115789592354,18.5323676285667,17.893320468961,18.3862997063711,294986.054106396,0.0,1.0
2013-11-08,19.85,20.03,19.5,19.61,225000,18.1215515973916,18.2858780098616,17.8020280175887,17.9024497140982,246460.683898771,0.0,1.0
2013-11-11,19.65,19.95,19.63,19.85,237000,17.9389666946471,18.2128440487638,17.9207082043726,18.1215515973916,259605.253706705,0.0,1.0
2013-11-12,20.24,20.34,19.59,19.64,392800,18.4775921577434,18.5688846091156,17.8841912238237,17.9298374495099,430265.585046387,0.0,1.0
2013-11-13,19.93,20.06,19.73,20.06,150400,18.1945855584894,18.3132657452733,18.0120006557449,18.3132657452733,164745.274926112,0.0,1.0
2013-11-14,19.91,20.12,19.72,19.97,155300,18.1763270682149,18.3680412160967,18.0028714106077,18.2311025390383,170112.640931019,0.0,1.0
2013-11-15,19.73,19.94,19.65,19.87,114600,18.0120006557449,18.2037148036266,17.9389666946471,18.139810087666,125530.641665774,0.0,1.0
2013-11-18,19.79,20.18,19.6,19.87,232700,18.0667761265682,18.42281668692,17.893320468961,18.139810087666,254895.116192196,0.0,1.0
2013-11-19,19.63,20.0,19.54,19.76,80400,17.9207082043726,18.25849027445,17.8385449981376,18.0393883911566,88068.6177131611,0.0,1.0
2013-11-20,19.41,19.75,19.31,19.7,132800,17.7198648113537,18.0302591460193,17.6285723599814,17.9846129203332,145466.572541141,0.0,1.0
2013-11-21,20.58,20.95,19.53,19.56,552100,18.787986492409,19.1257685624863,17.8294157530004,17.8568034884121,604759.749246718,0.0,1.0
2013-11-22,20.5,20.92,20.475,20.71,333700,18.7149525313112,19.0983808270747,18.6921294184681,18.9066666791929,365528.578742311,0.0,1.0
2013-11-25,19.77,20.35,19.57,20.21,320400,18.0485176362938,18.5780138542528,17.8659327335493,18.4502044223317,350960.01387185,0.0,1.0
2013-11-26,20.14,20.25,19.6,19.76,352600,18.3862997063711,18.4867214028806,17.893320468961,18.0393883911566,386231.276189808,0.0,1.0
2013-11-27,20.43,20.81,20.23,20.23,265600,18.6510478153506,18.9979591305652,18.4684629126061,18.4684629126061,290933.145082283,0.0,1.0
2013-11-29,20.5,20.72,20.45,20.5,132500,18.7149525313112,18.9157959243302,18.6693063056251,18.7149525313112,145137.958295943,0.0,1.0
2013-12-02,20.22,20.53,19.94,20.41,210400,18.4593336674689,18.7423402667229,18.2037148036266,18.6327893250762,230468.123965784,0.0,1.0
2013-12-03,20.31,20.564,20.0601,20.23,431900,18.5414968737039,18.7733797001894,18.3133570377247,18.4684629126061,473094.975003909,0.0,1.0
2013-12-04,19.94,20.39,19.85,20.29,378200,18.2037148036266,18.6145308348017,18.1215515973916,18.5232383834295,414273.025113401,0.0,1.0
2013-12-05,20.15,20.3,19.94,20.01,264000,18.3954289515083,18.5323676285667,18.2037148036266,18.2676195195872,289180.535774559,0.0,1.0
2013-12-06,20.07,20.36,20.04,20.36,291000,18.3223949904105,18.5871430993901,18.2950072549989,18.5871430993901,318755.817842411,0.0,1.0
2013-12-09,20.11,20.191,19.9,20.15,156300,18.3589119709594,18.432858856571,18.1671978230777,18.3954289515083,171208.021748347,0.0,1.0
2013-12-10,20.0,20.45,19.99,20.14,268800,18.25849027445,18.6693063056251,18.2493610293127,18.3862997063711,294438.363697731,0.0,1.0
2013-12-11,19.26,20.01,19.02,19.99,286300,17.5829261342953,18.2676195195872,17.3638242510019,18.2493610293127,313607.52800097,0.0,1.0
2013-12-12,18.98,19.26,18.84,19.24,342500,17.327307270453,17.5829261342953,17.1994978385319,17.5646676440209,375167.929934796,0.0,1.0
2013-12-13,18.88,19.2,18.82,19.1,194300,17.2360148190808,17.528150663472,17.1812393482574,17.4368582120997,212832.492806805,0.0,1.0
2013-12-16,19.06,19.14,18.92,18.93,345600,17.4003412315508,17.4733751926486,17.2725317996297,17.2816610447669,378563.610468513,0.0,1.0
2013-12-17,18.86,19.145,18.84,19.11,314700,17.2177563288063,17.4779398152172,17.1994978385319,17.4459874572369,344716.343213082,0.0,1.0
2013-12-18,18.87,18.95,18.52,18.94,310200,17.2268855739435,17.2999195350413,16.9073619941407,17.2907902899041,339787.129535107,0.0,1.0
2013-12-19,18.66,18.97,18.54,18.89,245900,17.0351714260618,17.3181780253158,16.9256204844151,17.245144064218,269354.142980924,0.0,1.0
2013-12-20,18.59,18.8,18.5,18.67,786200,16.9712667101012,17.162980857983,16.8891035038662,17.044300671199,861188.398583175,0.0,1.0
2013-12-23,19.46,19.59,18.65,18.7,236100,17.7655110370398,17.8841912238237,17.0260421809246,17.0716884066107,258619.410971111,0.0,1.0
2013-12-24,19.33,19.51,19.3,19.45,126400,17.6468308502559,17.8111572627259,17.6194431148442,17.7563817919026,138456.135310243,0.0,1.0
2013-12-26,19.6,19.75,19.35,19.43,150200,17.893320468961,18.0302591460193,17.6650893405303,17.7381233016281,164526.198762646,0.0,1.0
2013-12-27,19.31,19.69,19.19,19.69,144400,17.6285723599814,17.975483675196,17.5190214183347,17.975483675196,158172.990022145,0.0,1.0
2013-12-30,19.34,19.52,19.23,19.24,128500,17.6559600953931,17.8202865078632,17.5555383988836,17.5646676440209,140756.435026632,0.0,1.0
2013-12-31,19.39,19.52,19.34,19.44,221200,17.7016063210792,17.8202865078632,17.6559600953931,17.7472525467654,242298.236792926,0.0,1.0
2014-01-02,19.1,19.474,18.99,19.41,137200,17.4368582120997,17.7782919802319,17.3364365155902,17.7198648113537,150286.248137384,0.0,1.0
2014-01-03,18.93,19.13,18.8,19.13,161400,17.2816610447669,17.4642459475114,17.162980857983,17.4642459475114,176794.463916718,0.0,1.0
2014-01-06,18.65,19.03,18.64,19.03,214500,17.0260421809246,17.3729534961391,17.0169129357874,17.3729534961391,234959.185316828,0.0,1.0
2014-01-07,18.85,19.07,18.62,18.76,211500,17.2086270836691,17.409470476688,16.9986544455129,17.1264638774341,231673.042864845,0.0,1.0
2014-01-08,18.78,19.0,18.71,18.88,274400,17.1447223677085,17.3455657607275,17.0808176517479,17.2360148190808,300572.496274768,0.0,1.0
2014-01-09,18.96,19.2,18.74,18.9,302400,17.3090487801786,17.528150663472,17.1082053871596,17.2542733093552,331243.159159948,0.0,1.0
2014-01-10,18.95,19.1,18.78,18.95,257900,17.2999195350413,17.4368582120997,17.1447223677085,17.2999195350413,282498.712788859,0.0,1.0
2014-01-13,18.27,18.82,17.97,18.81,330100,16.67913086571,17.1812393482574,16.4052535115933,17.1721101031202,361585.207799931,0.0,1.0
2014-01-14,18.67,18.79,18.4,18.44,194900,17.044300671199,17.1538516128457,16.797811052494,16.8343280330429,213489.721297203,0.0,1.0
2014-01-15,18.76,19.0,18.62,18.74,194800,17.1264638774341,17.3455657607275,16.9986544455129,17.1082053871596,213380.183215469,0.0,1.0
2014-01-16,19.14,19.16,18.72,18.78,390000,17.4733751926486,17.4916336829231,17.0899468968852,17.1447223677085,427198.51875787,0.0,1.0
2014-01-17,19.12,19.37,18.99,19.14,123300,17.4551167023742,17.6833478308048,17.3364365155902,17.4733751926486,135060.454776526,0.0,1.0
2014-01-21,19.42,19.47,19.03,19.3,167500,17.7289940564909,17.774640282177,17.3729534961391,17.6194431148442,183476.286902419,0.0,1.0
2014-01-22,19.62,19.69,19.287,19.39,122400,17.9115789592354,17.975483675196,17.6075750961658,17.7016063210792,134074.612040932,0.0,1.0
2014-01-23,19.33,19.62,19.22,19.56,179300,17.6468308502559,17.9115789592354,17.5464091537464,17.8568034884121,196401.780546887,0.0,1.0
2014-01-24,18.53,19.23,18.36,19.16,135600,16.9164912392779,17.5555383988836,16.7612940719451,17.4916336829231,148533.638829659,0.0,1.0
2014-01-27,18.14,18.54,17.81,18.52,138100,16.5604506789261,16.9256204844151,16.2591855893977,16.9073619941407,151272.090872979,0.0,1.0
2014-01-28,17.96,18.38,17.86,18.14,149500,16.3961242664561,16.7795525622195,16.3048318150838,16.5604506789261,163759.432190517,0.0,1.0
2014-01-29,17.4,17.8,17.3,17.7,167000,15.8848865387715,16.2500563442605,15.7935940873992,16.1587638928882,182928.596493754,0.0,1.0
2014-01-30,17.47,17.67,17.1401,17.5,159600,15.948791254732,16.1313761574765,15.647617457655,15.9761789901437,174822.778445529,0.0,1.0
2014-01-31,17.04,17.26,16.98,17.08,244000,15.5562337138314,15.7570771068503,15.501458243008,15.5927506943803,267272.919428,0.0,1.0
2014-02-03,16.41,17.03,16.08,17.03,202900,14.9810912701862,15.5471044686941,14.6798261806578,15.5471044686941,222252.767835825,0.0,1.0
2014-02-04,16.29,16.6,16.09,16.45,208700,14.8715403285395,15.1545469277935,14.688955425795,15.0176082507351,228605.976576327,0.0,1.0
2014-02-05,16.25,16.37,15.9232,16.24,189600,14.8350233479906,14.9445742896373,14.5366796169061,14.8258941028534,207684.202965364,0.0,1.0
2014-02-06,16.44,16.68,16.28,16.28,184700,15.0084790055979,15.2275808888913,14.8624110834023,14.8624110834023,202316.836960458,0.0,1.0
2014-02-07,16.6,16.65,16.28,16.5,176800,15.1545469277935,15.2001931534796,14.8624110834023,15.0632544764212,193663.328503567,0.0,1.0
2014-02-10,16.21,16.6,16.15,16.6,204500,14.7985063674417,15.1545469277935,14.7437308966183,15.1545469277935,224005.37714355,0.0,1.0
2014-02-11,15.56,16.19,15.45,16.19,391400,14.2051054335221,14.7802478771672,14.1046837370126,14.7802478771672,428732.051902128,0.0,1.0
2014-02-12,15.58,15.66,15.5,15.63,235100,14.2233639237965,14.2963978848943,14.1503299626987,14.2690101494826,257524.030153783,0.0,1.0
2014-02-13,15.89,15.91,15.39,15.39,166700,14.5063705230505,14.5246290133249,14.0499082661892,14.0499082661892,182599.982248556,0.0,1.0
2014-02-14,15.86,15.95,15.44,15.88,139000,14.4789827876388,14.5611459938738,14.0955544918754,14.4972412779133,152257.933608574,0.0,1.0
2014-02-18,16.2,16.29,15.76,15.86,304100,14.7893771223045,14.8715403285395,14.3876903362666,14.4789827876388,333105.306549405,0.0,1.0
2014-02-19,16.08,16.44,16.01,16.18,137600,14.6798261806578,15.0084790055979,14.6159214646972,14.77111863203,150724.400464315,0.0,1.0
2014-02-20,16.37,16.5,16.0742,16.14,119800,14.9445742896373,15.0632544764212,14.6745312184782,14.7346016514811,131226.621915879,0.0,1.0
2014-02-21,16.54,16.558,16.31,16.45,235700,15.0997714569701,15.1162040982171,14.8897988188139,15.0176082507351,258181.25864418,0.0,1.0
2014-02-24,16.7,16.8,16.43,16.51,195100,15.2458393791657,15.337131830538,14.9993497604606,15.0723837215584,213708.797460668,0.0,1.0
2014-02-25,16.5,16.74,16.44,16.74,192900,15.0632544764212,15.2823563597146,15.0084790055979,15.2823563597146,211298.959662547,0.0,1.0
2014-02-26,16.57,16.8825,16.42,16.54,199600,15.1271591923818,15.4124481029201,14.9902205153234,15.0997714569701,218638.011138643,0.0,1.0
2014-02-27,16.93,16.95,16.4,16.54,212500,15.4558120173219,15.4740705075963,14.971962025049,15.0997714569701,232768.423682173,0.0,1.0
2014-02-28,16.43,17.0,16.03,16.9,721300,14.9993497604606,15.5197167332825,14.6341799549716,15.4284242819102,790098.183538596,0.0,1.0
2014-03-03,16.01,16.2,15.85,16.19,383900,14.6159214646972,14.7893771223045,14.4698535425016,14.7802478771672,420516.69577217,0.0,1.0
2014-03-04,16.61,16.68,16.21,16.25,867500,15.1636761729307,15.2275808888913,14.7985063674417,14.8350233479906,950242.859031928,0.0,1.0
2014-03-05,16.61,16.72,16.5,16.62,234200,15.1636761729307,15.2640978694402,15.0632544764212,15.1728054180679,256538.187418187,0.0,1.0
2014-03-06,16.82,16.94,16.61,16.65,215200,15.4056011690672,15.5155103331746,15.213260131879,15.2498965199149,234957.659897616,0.055,1.0
2014-03-07,17.03,17.09,16.766,16.97,203600,15.5979422062553,15.652896788309,15.3561420452188,15.5429876242015,222292.65592544,0.0,1.0
2014-03-10,16.86,17.24,16.82,17.05,149000,15.442237557103,15.7902832434434,15.4056011690672,15.6162604002732,162679.79240123,0.0,1.0
2014-03-11,16.46,16.86,16.23,16.86,394100,15.0758736767447,15.442237557103,14.8652144455386,15.442237557103,430282.591847818,0.0,1.0
2014-03-12,16.53,16.55,16.08,16.4,185800,15.1399873558074,15.1583055498253,14.7278279904043,15.0209190946909,202858.425692272,0.0,1.0
2014-03-13,16.45,16.64,16.38,16.64,170700,15.0667145797357,15.2407374229059,15.002600900673,15.2407374229059,186372.084314699,0.0,1.0
2014-03-14,16.54,16.64,16.31,16.41,119900,15.1491464528163,15.2407374229059,14.9384872216103,15.0300781916999,130908.101402064,0.0,1.0
2014-03-17,16.06,16.66,16.01,16.66,275100,14.7095097963864,15.2590556169238,14.6637143113416,15.2590556169238,300357.120064285,0.0,1.0
2014-03-18,16.14,16.197,16.02,16.1,465800,14.782782572458,14.8349894254091,14.6728734083505,14.7461461844222,508565.418124116,0.0,1.0
2014-03-19,16.15,16.2,16.01,16.14,320200,14.791941669467,14.8377371545118,14.6637143113416,14.782782572458,349597.782059557,0.0,1.0
2014-03-20,16.22,16.3,16.08,16.19,170900,14.8560553485297,14.9293281246013,14.7278279904043,14.8285780575028,186590.446452149,0.0,1.0
2014-03-21,16.3,16.54,16.215,16.25,221500,14.9293281246013,15.1491464528163,14.8514758000252,14.8835326395566,241836.067227333,0.0,1.0
2014-03-24,15.95,16.46,15.82,16.35,228300,14.6087597292878,15.0758736767447,14.4896914681714,14.9751236096461,249260.379900678,0.0,1.0
2014-03-25,16.03,16.21,15.95,16.11,163100,14.6820325053595,14.8468962515207,14.6087597292878,14.7553052814311,178074.323091548,0.0,1.0
2014-03-26,15.68,16.2,15.68,16.19,156600,14.361464110046,14.8377371545118,14.361464110046,14.8285780575028,170977.55362438,0.0,1.0
2014-03-27,15.39,15.79,15.38,15.67,137200,14.0958502967862,14.4622141771445,14.0866911997772,14.352305013037,149796.426291603,0.0,1.0
2014-03-28,15.33,15.56,15.21,15.47,151600,14.0408957147324,14.2515549459385,13.9309865506249,14.1691230728578,165518.500188098,0.0,1.0
2014-03-31,15.24,15.47,15.23,15.38,264100,13.9584638416518,14.1691230728578,13.9493047446428,14.0866911997772,288347.202504463,0.0,1.0
2014-04-01,15.36,15.39,15.26,15.27,182100,14.0683730057593,14.0958502967862,13.9767820356697,13.9859411326787,198818.726149423,0.0,1.0
2014-04-02,15.32,15.46,15.23,15.35,177700,14.0317366177235,14.1599639758489,13.9493047446428,14.0592139087503,194014.759125494,0.0,1.0
2014-04-03,15.6,15.73,15.302,15.37,319000,14.2881913339743,14.4072595950907,14.0152502431073,14.0775321027683,348287.609234849,0.0,1.0
2014-04-04,15.25,15.98,15.24,15.7,369700,13.9676229386608,14.6362370203147,13.9584638416518,14.3797823040639,403642.411078757,0.0,1.0
2014-04-07,15.1,15.34,14.79,15.27,263900,13.8302364835264,14.0500548117414,13.5463044762487,13.9859411326787,288128.840367012,0.0,1.0
2014-04-08,15.14,15.22,15.04,15.06,175700,13.8668728715622,13.9401456476339,13.7752819014726,13.7936000954906,191831.137750982,0.0,1.0
2014-04-09,15.4,15.5,15.17,15.27,298800,14.1050093937951,14.1966003638847,13.8943501625891,13.9859411326787,326233.033352267,0.0,1.0
2014-04-10,15.03,15.58,14.94,15.44,205400,13.7661228044637,14.2698731399564,13.6836909313831,14.141645781831,224257.915162502,0.0,1.0
2014-04-11,14.79,15.05,14.68,14.86,245800,13.5463044762487,13.7844409984816,13.4455544091502,13.6104181553114,268367.066927668,0.0,1.0
2014-04-14,14.73,15.0,14.66,14.91,253800,13.491349894195,13.7386455134368,13.4272362151323,13.6562136403562,277101.552425719,0.0,1.0
2014-04-15,14.61,14.78,14.38,14.75,137400,13.3814407300875,13.5371453792397,13.1707814988814,13.5096680882129,150014.788429054,0.0,1.0
2014-04-16,14.66,14.84,14.62,14.74,94100,13.4272362151323,13.5920999612935,13.3905998270964,13.5005089912039,102739.385670844,0.0,1.0
2014-04-17,14.89,14.96,14.57,14.64,229800,13.6378954463383,13.702009125401,13.3448043420516,13.4089180211143,250898.095931562,0.0,1.0
2014-04-21,15.44,15.93,15.21,15.57,303100,14.141645781831,14.5904415352699,13.9309865506249,14.2607140429474,330927.819307469,0.0,1.0
2014-04-22,15.84,15.89,15.37,15.53,335800,14.5080096621893,14.5538051472341,14.0775321027683,14.2240776549116,366630.028780759,0.0,1.0
2014-04-23,15.72,15.99,15.69,15.77,234100,14.3981004980818,14.6453961173236,14.3706232070549,14.4438959831266,255592.881886765,0.0,1.0
2014-04-24,15.65,15.87,15.54,15.87,174700,14.3339868190191,14.5354869532162,14.2332367519205,14.5354869532162,190739.327063724,0.0,1.0
2014-04-25,15.48,15.64,15.42,15.64,200800,14.1782821698668,14.3248277220101,14.123327587813,14.3248277220101,219235.586001121,0.0,1.0
2014-04-28,15.12,15.6,14.94,15.48,244200,13.8485546775443,14.2881913339743,13.6836909313831,14.1782821698668,266620.169828057,0.0,1.0
2014-04-29,14.98,15.24,14.89,15.16,115600,13.7203273194189,13.9584638416518,13.6378954463383,13.8851910655801,126213.315446861,0.0,1.0
2014-04-30,15.0,15.08,14.61,14.99,172800,13.7386455134368,13.8119182895085,13.3814407300875,13.7294864164279,188664.886757937,0.0,1.0
2014-05-01,14.91,15.19,14.041,14.24,441100,13.6562136403562,13.912668356607,12.8602881102778,13.042554140756,481597.694148878,0.0,1.0
2014-05-02,15.79,16.05,14.92,14.96,274300,14.4622141771445,14.7003506993774,13.6653727373652,13.702009125401,299483.67151448,0.0,1.0
2014-05-05,15.28,15.712,14.98,15.61,181700,13.9951002296876,14.3907732204746,13.7203273194189,14.2973504309832,198382.001874521,0.0,1.0
2014-05-06,15.3,15.53,15.11,15.3,283800,14.0134184237056,14.2240776549116,13.8393955805354,14.0134184237056,309855.873043417,0.0,1.0
2014-05-07,15.39,15.4,15.1,15.27,159900,14.0958502967862,14.1050093937951,13.8302364835264,13.9859411326787,174580.528892327,0.0,1.0
2014-05-08,15.01,15.54,14.98,15.3,179800,13.798179643995,14.2853905175005,13.770601670023,14.0647667257245,195590.872827527,0.055,1.0
2014-05-09,15.22,15.23,14.86,14.89,93400,13.9912254617991,14.0004181197898,13.660289774135,13.687867748107,101602.822703509,0.0,1.0
2014-05-12,16.26,16.26,15.276,15.38,294500,14.9472618928287,14.9472618928287,14.0427043465469,14.1383079896498,320364.360665777,0.0,1.0
2014-05-13,15.96,16.27,15.83,16.21,350400,14.6714821531087,14.9564545508194,14.5519775992299,14.9012986028754,381173.758836291,0.0,1.0
2014-05-14,15.57,15.88,15.5,15.88,273800,14.3129684914725,14.5979408891833,14.2486198855379,14.5979408891833,297846.390323565,0.0,1.0
2014-05-15,15.33,15.45,15.005,15.45,184300,14.0923446996965,14.2026565955845,13.7935833149997,14.2026565955845,200486.083771485,0.0,1.0
2014-05-16,15.58,15.6,15.21,15.29,125500,14.3221611494632,14.3405464654445,13.9820328038084,14.0555740677338,136521.994103752,0.0,1.0
2014-05-19,15.71,16.01,15.52,15.61,109800,14.4416657033419,14.717445443062,14.2670052015192,14.3497391234352,119443.147032605,0.0,1.0
2014-05-20,15.61,15.77,15.42,15.63,321500,14.3497391234352,14.4968216512859,14.1750786216125,14.3681244394166,349735.626329532,0.0,1.0
2014-05-21,15.54,15.76,15.45,15.64,146100,14.2853905175005,14.4876289932953,14.2026565955845,14.3773170974072,158931.181980543,0.0,1.0
2014-05-22,15.52,15.65,15.452,15.54,85300,14.2670052015192,14.3865097553979,14.2044951271826,14.2853905175005,92791.4430043827,0.0,1.0
2014-05-23,15.9,15.91,15.47,15.48,101100,14.6163262051646,14.6255188631553,14.2210419115658,14.2302345695565,109979.072540951,0.0,1.0
2014-05-27,16.26,16.38,15.904,15.98,81700,14.9472618928287,15.0575737887168,14.6200032683609,14.68986746909,88875.2742492156,0.0,1.0
2014-05-28,15.78,16.26,15.75,16.18,157800,14.5060143092766,14.9472618928287,14.4784363353046,14.8737206289034,171658.730434837,0.0,1.0
2014-05-29,15.87,15.89,15.68,15.89,57600,14.5887482311926,14.607133547174,14.4140877293699,14.607133547174,62658.7000826782,0.0,1.0
2014-05-30,16.5,16.53,16.08,16.09,273400,15.1678856846048,15.1954636585768,14.7817940489967,14.7909867069874,297411.260461879,0.0,1.0
2014-06-02,16.01,16.4816,15.92,16.43,129700,14.717445443062,15.150971193902,14.634711521146,15.1035370786701,141090.857651447,0.0,1.0
2014-06-03,15.77,16.16,15.6501,15.99,134100,14.4968216512859,14.855335312922,14.3866016819778,14.6990601270807,145877.286129985,0.0,1.0
2014-06-04,15.71,15.93,15.6,15.77,115600,14.4416657033419,14.6439041791366,14.3405464654445,14.4968216512859,125752.530027042,0.0,1.0
2014-06-05,16.28,16.29,15.636,15.71,158600,14.9656472088101,14.9748398668007,14.373640034211,14.4416657033419,172528.990158207,0.0,1.0
2014-06-06,16.63,16.72,16.26,16.43,152700,15.2873902384835,15.3701241603995,14.9472618928287,15.1035370786701,166110.82469835,0.0,1.0
2014-06-09,17.14,17.19,16.56,16.58,185800,15.7562157960077,15.802179085961,15.2230416325488,15.2414269485302,202117.820752805,0.0,1.0
2014-06-10,17.14,17.225,16.946,17.01,107300,15.7562157960077,15.8343533889284,15.5778782309887,15.636711242129,116723.585397072,0.0,1.0
2014-06-11,16.61,17.04,16.465,17.02,163800,15.2690049225022,15.664289216101,15.1357113816375,15.6459039001196,178185.678360116,0.0,1.0
2014-06-12,16.23,16.58,16.15,16.58,81100,14.9196839188567,15.2414269485302,14.8461426549314,15.2414269485302,88222.5794566876,0.0,1.0
2014-06-13,15.94,16.23,15.93,16.23,133000,14.6530968371273,14.9196839188567,14.6439041791366,14.9196839188567,144680.679010351,0.0,1.0
2014-06-16,15.88,15.988,15.58,15.98,83600,14.5979408891833,14.6972215954825,14.3221611494632,14.68986746909,90942.1410922203,0.0,1.0
2014-06-17,15.93,16.16,15.76,15.8,139700,14.6439041791366,14.855335312922,14.4876289932953,14.5243996252579,151969.104193579,0.0,1.0
2014-06-18,16.0,16.01,15.74,15.93,85400,14.7082527850713,14.717445443062,14.4692436773139,14.6439041791366,92900.2254698042,0.0,1.0
2014-06-19,15.96,16.11,15.72,15.99,84100,14.6714821531087,14.8093720229687,14.4508583613326,14.6990601270807,91486.0534193267,0.0,1.0
2014-06-20,15.97,16.078,15.891,15.94,243300,14.6806748110993,14.7799555173986,14.608052812973,14.6530968371273,264667.738370063,0.0,1.0
2014-06-23,15.74,15.98,15.57,15.98,88600,14.4692436773139,14.68986746909,14.3129684914725,14.68986746909,96381.2643632863,0.0,1.0
2014-06-24,15.47,15.88,15.43,15.69,144000,14.2210419115658,14.5979408891833,14.1842712796032,14.4232803873606,156646.750206696,0.0,1.0
2014-06-25,15.54,15.57,15.19,15.42,87200,14.2853905175005,14.3129684914725,13.9636474878271,14.1750786216125,94858.3098473879,0.0,1.0
2014-06-26,15.61,15.67,15.28,15.6,101900,14.3497391234352,14.4048950713792,14.0463814097431,14.3405464654445,110849.332264321,0.0,1.0
2014-06-27,15.91,16.0,15.4801,15.52,210600,14.6255188631553,14.7082527850713,14.2303264961364,14.2670052015192,229095.872177292,0.0,1.0
2014-06-30,15.8,15.92,15.65,15.85,140900,14.5243996252579,14.634711521146,14.3865097553979,14.5703629152113,153274.493778635,0.0,1.0
2014-07-01,16.38,16.6,15.9,15.91,223500,15.0575737887168,15.2598122645115,14.6163262051646,14.6255188631553,243128.810216641,0.0,1.0
2014-07-02,16.18,16.48,16.16,16.33,115700,14.8737206289034,15.1495003686235,14.855335312922,15.0116104987634,125861.312492463,0.0,1.0
2014-07-03,16.33,16.46,16.19,16.21,60200,15.0116104987634,15.1311150526421,14.8829132868941,14.9012986028754,65487.0441836325,0.0,1.0
2014-07-07,15.97,16.3,15.88,16.3,142300,14.6806748110993,14.9840325247914,14.5979408891833,14.9840325247914,154797.448294533,0.0,1.0
2014-07-08,15.9,15.96,15.69,15.88,240100,14.6163262051646,14.6714821531087,14.4232803873606,14.5979408891833,261186.699476581,0.0,1.0
2014-07-09,15.96,16.27,15.93,15.97,146700,14.6714821531087,14.9564545508194,14.6439041791366,14.6806748110993,159583.87677307,0.0,1.0
2014-07-10,15.55,15.74,15.46,15.62,113500,14.2945831754912,14.4692436773139,14.2118492535752,14.3589317814259,123468.098253194,0.0,1.0
2014-07-11,15.55,15.65,15.37,15.51,99600,14.2945831754912,14.3865097553979,14.1291153316591,14.2578125435285,108347.335559631,0.0,1.0
2014-07-14,15.77,15.91,15.725,15.78,63300,14.4968216512859,14.6255188631553,14.4554546903279,14.5060143092766,68859.3006116933,0.0,1.0
2014-07-15,15.55,15.91,15.42,15.72,108500,14.2945831754912,14.6255188631553,14.1750786216125,14.4508583613326,118028.974982128,0.0,1.0
2014-07-16,15.63,15.71,15.33,15.58,129600,14.3681244394166,14.4416657033419,14.0923446996965,14.3221611494632,140982.075186025,0.0,1.0
2014-07-17,15.49,15.62,15.45,15.45,128600,14.2394272275472,14.3589317814259,14.2026565955845,14.2026565955845,139894.250531812,0.0,1.0
2014-07-18,15.88,15.91,15.5,15.5,140900,14.5979408891833,14.6255188631553,14.2486198855379,14.2486198855379,153274.493778634,0.0,1.0
2014-07-21,15.75,15.86,15.61,15.74,125800,14.4784363353046,14.579555573202,14.3497391234352,14.4692436773139,136848.341500016,0.0,1.0
2014-07-22,15.85,16.065,15.82,15.82,73100,14.5703629152113,14.7680050620107,14.5427849412393,14.5427849412393,79519.9822229821,0.0,1.0
2014-07-23,15.98,16.11,15.795,15.88,105800,14.68986746909,14.8093720229687,14.5198032962626,14.5979408891833,115091.848415752,0.0,1.0
2014-07-24,15.73,15.96,15.68,15.94,116600,14.4600510193233,14.6714821531087,14.4140877293699,14.6530968371273,126840.354681254,0.0,1.0
2014-07-25,15.52,15.67,15.48,15.56,128600,14.2670052015192,14.4048950713792,14.2302345695565,14.3037758334819,139894.250531813,0.0,1.0
2014-07-28,15.5,15.53,15.28,15.51,121400,14.2486198855379,14.2761978595099,14.0463814097431,14.2578125435285,132061.913021477,0.0,1.0
2014-07-29,15.61,15.74,15.51,15.51,122600,14.3497391234352,14.4692436773139,14.2578125435285,14.2578125435285,133367.302606534,0.0,1.0
2014-07-30,15.66,15.77,15.52,15.69,144900,14.3957024133886,14.4968216512859,14.2670052015192,14.4232803873606,157625.792395487,0.0,1.0
2014-07-31,14.9,15.08,13.282,14.63,652700,13.6970604060977,13.8625282499297,12.2096883432073,13.4488586403496,710023.15180493,0.0,1.0
2014-08-01,14.31,14.83,14.245,14.82,241300,13.1546935846482,13.632711800163,13.0949413077088,13.6235191421723,262492.089061635,0.0,1.0
2014-08-04,14.44,14.49,14.22,14.33,200100,13.2741981385269,13.3201614284802,13.0719596627321,13.1730789006295,217673.713308053,0.0,1.0
2014-08-05,14.63,14.74,14.31,14.31,190000,13.4488586403496,13.549977878247,13.1546935846482,13.1546935846482,206686.684300501,0.0,1.0
2014-08-06,14.65,14.76,14.59,14.6,219300,13.4672439563309,13.5683631942283,13.4120880083869,13.4212806663776,238559.946668947,0.0,1.0
2014-08-07,14.59,14.76,14.5,14.62,289900,13.4120880083869,13.5683631942283,13.3293540864709,13.4396659823589,315360.367256396,0.0,1.0
2014-08-08,14.79,14.97,14.51,14.51,258100,13.646500787149,13.8125839610291,13.3881491833355,13.3881491833355,279727.31321679,0.055,1.0
2014-08-11,14.84,15.05,14.75,14.86,89600,13.6926350021157,13.8863987049758,13.6095934151756,13.7110886881024,97107.9708028841,0.0,1.0
2014-08-12,14.71,14.9394,14.575,14.73,178500,13.5726860432023,13.7843498214695,13.4481236627922,13.591139729189,193457.28558387,0.0,1.0
2014-08-13,14.7,14.96,14.69,14.75,68300,13.5634592002089,13.8033571180358,13.5542323572156,13.6095934151756,74023.1518508594,0.0,1.0
2014-08-14,14.75,14.86,14.64,14.68,72000,13.6095934151756,13.7110886881024,13.5080981422489,13.5450055142223,78033.1908237464,0.0,1.0
2014-08-15,14.65,15.0,14.45,14.93,151800,13.5173249852422,13.8402644900091,13.3327881253755,13.7756765890557,164519.977320065,0.0,1.0
2014-08-18,15.1,15.1,14.75,14.84,123100,13.9325329199425,13.9325329199425,13.6095934151756,13.6926350021157,133415.080422266,0.0,1.0
2014-08-19,14.96,15.22,14.93,15.18,83800,13.8033571180358,14.0432550358626,13.7756765890557,14.0063476638892,90821.9637643044,0.0,1.0
2014-08-20,14.89,15.13,14.81,14.96,108000,13.7387692170824,13.9602134489225,13.6649544731357,13.8033571180358,117049.786235619,0.0,1.0
2014-08-21,15.15,15.22,14.75,14.87,111700,13.9786671349092,14.0432550358626,13.6095934151756,13.7203155310957,121059.825208506,0.0,1.0
2014-08-22,15.16,15.24,14.91,15.09,76100,13.9878939779026,14.0617087218493,13.7572229030691,13.9233060769492,82476.7475234315,0.0,1.0
2014-08-25,15.12,15.334,15.03,15.24,50200,13.9509866059292,14.1484410459867,13.8679450189891,14.0617087218493,54406.474713223,0.0,1.0
2014-08-26,15.24,15.38,15.05,15.12,133700,14.0617087218493,14.190884523756,13.8863987049758,13.9509866059292,144903.300182428,0.0,1.0
2014-08-27,15.19,15.3,15.1,15.23,63400,14.0155745068826,14.1170697798093,13.9325329199425,14.0524818788559,68712.5596975764,0.0,1.0
2014-08-28,15.07,15.17,14.85,15.15,50000,13.9048523909625,13.9971208208959,13.701861845109,13.9786671349092,54189.7158498237,0.0,1.0
2014-08-29,15.2,15.23,14.95,15.07,55200,14.0248013498759,14.0524818788559,13.7941302750424,13.9048523909625,59825.4462982054,0.0,1.0
2014-09-02,15.32,15.39,15.09,15.29,86800,14.135523465796,14.2001113667494,13.9233060769492,14.107842936816,94073.3467152939,0.0,1.0
2014-09-03,15.1,15.53,15.0,15.44,115000,13.9325329199425,14.3292871686561,13.8402644900091,14.2462455817161,124636.346454595,0.0,1.0
2014-09-04,14.9,15.3,14.83,15.09,161100,13.7479960600757,14.1170697798093,13.6834081591224,13.9233060769492,174599.264468132,0.0,1.0
2014-09-05,14.86,15.04,14.672,14.87,152700,13.7110886881024,13.8771718619825,13.5376240398276,13.7203155310957,165495.392205361,0.0,1.0
2014-09-08,14.92,15.11,14.766,14.82,118500,13.7664497460624,13.9417597629359,13.624356363965,13.674181316129,128429.626564082,0.0,1.0
2014-09-09,14.74,14.95,14.71,14.83,109700,13.6003665721823,13.7941302750424,13.5726860432023,13.6834081591224,118892.236574513,0.0,1.0
2014-09-10,14.91,14.96,14.61,14.7,154000,13.7572229030691,13.8033571180358,13.4804176132689,13.5634592002089,166904.324817457,0.0,1.0
2014-09-11,15.0,15.09,14.82,14.82,86600,13.8402644900091,13.9233060769492,13.674181316129,13.674181316129,93856.5878518949,0.0,1.0
2014-09-12,14.99,15.08,14.89,15.02,98900,13.8310376470158,13.9140792339558,13.7387692170824,13.8587181759958,107187.257950951,0.0,1.0
2014-09-15,14.76,14.93,14.6,14.93,83900,13.618820258169,13.7756765890557,13.4711907702755,13.7756765890557,90930.3431960041,0.0,1.0
2014-09-16,14.6,14.79,14.56,14.69,117600,13.4711907702755,13.646500787149,13.4342833983022,13.5542323572156,127454.211678786,0.0,1.0
2014-09-17,14.55,14.78,14.3801,14.57,187500,13.4250565553088,13.6372739441557,13.268292492852,13.4435102412955,203211.43443684,0.0,1.0
2014-09-18,14.67,14.78,14.58,14.58,121700,13.5357786712289,13.6372739441557,13.4527370842889,13.4527370842889,131897.768378471,0.0,1.0
2014-09-19,14.61,14.88,14.54,14.73,251400,13.4804176132689,13.729542374089,13.4158297123155,13.591139729189,272465.891292913,0.0,1.0
2014-09-22,14.38,14.56,14.34,14.56,108240,13.2682002244221,13.4342833983022,13.2312928524487,13.4342833983022,117309.896871698,0.0,1.0
2014-09-23,14.14,14.405,14.06,14.3,105959,13.0467559925819,13.2912673319054,12.9729412486352,13.1943854804754,114837.76203463,0.0,1.0
2014-09-24,13.97,14.215,13.86,14.13,155534,12.8898996616952,13.115957315032,12.7884043887684,13.0375291495886,168566.865299729,0.0,1.0
2014-09-25,13.78,14.01,13.71,13.91,104837,12.7145896448217,12.9268070336685,12.6500017438683,12.8345386037351,113621.74481096,0.0,1.0
2014-09-26,13.94,13.99,13.8,13.8,97402,12.8622191327151,12.9083533476818,12.7330433308084,12.7330433308084,105563.734064091,0.0,1.0
2014-09-29,13.87,13.9901,13.78,13.78,91821,12.7976312317618,12.9084456161118,12.7145896448217,12.7145896448217,99515.0779809331,0.0,1.0
2014-09-30,13.55,13.945,13.55,13.85,146220,12.5023722559749,12.8668325542118,12.5023722559749,12.7791775457751,158472.405031225,0.0,1.0
2014-10-01,13.4,13.59,13.2,13.49,147413,12.3639696110748,12.5392796279483,12.179432751208,12.4470111980149,159765.371651402,0.0,1.0
2014-10-02,13.55,13.64,13.35,13.4,147483,12.5023722559749,12.585413842915,12.3178353961081,12.3639696110748,159841.237253591,0.0,1.0
2014-10-03,13.49,13.82,13.48,13.66,125805,12.4470111980149,12.7514970167951,12.4377843550215,12.6038675289016,136346.744049741,0.0,1.0
2014-10-06,13.23,13.62,13.185,13.5,120104,12.207113280188,12.5669601569283,12.165592486718,12.4562380410082,130168.032648545,0.0,1.0
2014-10-07,12.98,13.19,12.94,13.09,102367,11.9764422053546,12.1702059082147,11.9395348333812,12.0779374782813,110944.772847978,0.0,1.0
2014-10-08,13.07,13.24,12.82,12.91,140079,12.0594837922946,12.2163401231814,11.8288127174611,11.9118543044012,151816.824130549,0.0,1.0
2014-10-09,12.81,13.03,12.76,13.03,112987,11.8195858744678,12.0225764203213,11.7734516595011,12.0225764203213,122454.668494481,0.0,1.0
2014-10-10,12.99,13.09,12.63,12.7,159296,11.9856690483479,12.0779374782813,11.6535027005877,11.7180906015411,172644.09952027,0.0,1.0
2014-10-13,13.15,13.26,12.98,13.0,156694,12.1332985362413,12.2347938091681,11.9764422053546,11.9948958913412,169824.066707446,0.0,1.0
2014-10-14,13.25,13.67,13.16,13.25,166902,12.2255669661747,12.613094371895,12.1425253792347,12.2255669661747,180887.439095346,0.0,1.0
2014-10-15,13.74,13.83,12.99,13.05,235394,12.6776822728484,12.7607238597884,11.9856690483479,12.0410301063079,255118.679455067,0.0,1.0
2014-10-16,13.85,14.1,13.42,13.47,284193,12.7791775457751,13.0098486206086,12.3824232970615,12.4285575120282,308006.758330179,0.0,1.0
2014-10-17,13.93,14.15,13.84,14.0,295370,12.8529922897218,13.0559828355753,12.7699507027818,12.9175801906752,320120.327411249,0.0,1.0
2014-10-20,14.14,14.16,13.85,13.85,135513,13.0467559925819,13.0652096785686,12.7791775457751,12.7791775457751,146868.219279144,0.0,1.0
2014-10-21,14.45,14.45,14.13,14.18,126677,13.3327881253755,13.3327881253755,13.0375291495886,13.0836633645553,137291.812694162,0.0,1.0
2014-10-22,14.37,14.58,14.32,14.53,140516,13.2589733814287,13.4527370842889,13.212839166462,13.4066028693222,152290.442247077,0.0,1.0
2014-10-23,14.59,14.79,14.39,14.49,105803,13.4619639272822,13.646500787149,13.2774270674154,13.3696954973488,114668.690121178,0.0,1.0
2014-10-24,14.72,14.74,14.434,14.64,81921,13.5819128861956,13.6003665721823,13.3180251765861,13.5080981422489,88785.5142426683,0.0,1.0
2014-10-27,14.83,14.85,14.51,14.69,118455,13.6834081591224,13.701861845109,13.3881491833355,13.5542323572156,128380.855819817,0.0,1.0
2014-10-28,15.64,15.64,14.76,14.85,195249,14.4307824415828,14.4307824415828,13.618820258169,13.701861845109,211609.756599245,0.0,1.0
2014-10-29,15.6,15.75,15.33,15.7,109629,14.3938750696095,14.5322777145096,14.1447503087893,14.4861434995429,118815.287178006,0.0,1.0
2014-10-30,15.19,15.26,13.84,13.84,204359,14.0155745068826,14.0801624078359,12.7699507027818,12.7699507027818,221483.122827082,0.0,1.0
2014-10-31,15.36,15.45,15.22,15.44,211443,14.1724308377693,14.2554724247094,14.0432550358626,14.2462455817161,229160.721768686,0.0,1.0
2014-11-03,15.14,15.55,15.02,15.43,196319,13.9694402919159,14.3477408546428,13.8587181759958,14.2370187387227,212769.416518431,0.0,1.0
2014-11-04,15.3,15.54,15.13,15.13,173881,14.1170697798093,14.3385140116494,13.9602134489225,13.9602134489225,188451.239633664,0.0,1.0
2014-11-05,14.98,15.41,14.915,15.36,160180,13.8218108040224,14.218565052736,13.7618363245657,14.1724308377693,173602.173696496,0.0,1.0
2014-11-06,14.9,15.05,14.78,14.96,179578,13.8033571180358,13.9423170890227,13.6921891412462,13.8589411064305,193845.031836773,0.06,1.0
2014-11-07,14.96,14.98,14.83,14.83,113928,13.8589411064305,13.8774691025621,13.7385091315752,13.7385091315752,122979.300287897,0.0,1.0
2014-11-10,15.11,15.21,14.95,14.97,76740,13.9979010774175,14.0905410580754,13.8496771083647,13.8682051044963,82836.8048600273,0.0,1.0
2014-11-11,15.02,15.11,14.84,15.05,108517,13.9145250948253,13.9979010774175,13.747773129641,13.9423170890227,117138.4096038,0.0,1.0
2014-11-12,15.17,15.25,14.81,14.9,73049,14.0534850658123,14.1275970503386,13.7199811354436,13.8033571180358,78852.5639590843,0.0,1.0
2014-11-13,14.9,15.33,14.88,15.13,50097,13.8033571180358,14.201709034865,13.7848291219042,14.0164290735491,54077.0838294603,0.0,1.0
2014-11-14,14.9,15.0,14.85,14.95,57630,13.8033571180358,13.8959970986937,13.7570371277068,13.8496771083647,62208.5622111464,0.0,1.0
2014-11-17,14.28,14.91,14.242,14.81,97009,13.2289892379564,13.8126211161016,13.1937860453064,13.7199811354436,104716.127217441,0.0,1.0
2014-11-18,14.35,14.53,14.224,14.25,91964,13.293837224417,13.4605891896013,13.177110848788,13.201197243759,99270.3143360381,0.0,1.0
2014-11-19,14.17,14.38,13.99,14.38,68395,13.1270852592327,13.3216292186144,12.9603332940483,13.3216292186144,73828.8150690848,0.0,1.0
2014-11-20,14.48,14.57,14.13,14.13,95113,13.4142691992723,13.4976451818645,13.0900292669695,13.0900292669695,102669.494665778,0.0,1.0
2014-11-21,14.72,14.89,14.62,14.69,104804,13.6366051528514,13.79409311997,13.5439651721935,13.608813158654,113130.420856794,0.0,1.0
2014-11-24,15.01,15.04,14.62,14.79,178444,13.9052610967595,13.9330530909569,13.5439651721935,13.701453139312,192620.93831695,0.0,1.0
2014-11-25,15.06,15.09,14.89,15.02,76468,13.9515810870885,13.9793730812859,13.79409311997,13.9145250948253,82543.1951268775,0.0,1.0
2014-11-26,15.03,15.09,14.9,15.07,81711,13.9237890928911,13.9793730812859,13.8033571180358,13.9608450851543,88202.7386228526,0.0,1.0
2014-11-28,14.37,14.96,14.3,14.96,96775,13.3123652205486,13.8589411064305,13.247517234088,13.8589411064305,104463.536491128,0.0,1.0
2014-12-01,14.71,14.86,14.35,14.42,146196,13.6273411547856,13.7663011257726,13.293837224417,13.3586852108776,157810.913777907,0.0,1.0
2014-12-02,15.12,15.27,14.82,14.82,204269,14.0071650754833,14.1461250464702,13.7292451335094,13.7292451335094,220497.67125297,0.0,1.0
2014-12-03,15.67,15.715,15.06,15.06,231229,14.516684969102,14.5583729603981,13.9515810870885,13.9515810870885,249599.577156364,0.0,1.0
2014-12-04,15.85,15.92,15.53,15.62,146458,14.6834369342864,14.7482849207469,14.3869889961809,14.4703649787731,158093.729035573,0.0,1.0
2014-12-05,16.3,16.34,15.84,15.84,168143,15.1003168472472,15.1373728395104,14.6741729362206,14.6741729362206,181501.549121444,0.0,1.0
2014-12-08,15.96,16.34,15.95,16.25,259587,14.7853409130101,15.1373728395104,14.7760769149443,15.0539968569182,280210.550732343,0.0,1.0
2014-12-09,16.34,16.37,15.68,15.76,217528,15.1373728395104,15.1651648337077,14.5259489671678,14.6000609516942,234810.066296482,0.0,1.0
2014-12-10,15.8,16.25,15.78,16.23,217539,14.6371169439574,15.0539968569182,14.6185889478258,15.0354688607866,234821.940219514,0.0,1.0
2014-12-11,15.84,16.3,15.82,15.82,127964,14.6741729362206,15.1003168472472,14.655644940089,14.655644940089,138130.426076473,0.0,1.0
2014-12-12,15.53,15.77,15.47,15.57,153126,14.3869889961809,14.60932494976,14.3314050077861,14.4240449884441,165291.485287941,0.0,1.0
2014-12-15,15.56,15.85,15.5,15.58,114666,14.4147809903783,14.6834369342864,14.3591970019835,14.4333089865099,123775.932578576,0.0,1.0
2014-12-16,15.76,15.99,15.56,15.56,167078,14.6000609516942,14.8131329072075,14.4147809903783,14.4147809903783,180351.937482456,0.0,1.0
2014-12-17,16.4,16.5,15.64,15.79,210687,15.1929568279051,15.2855968085631,14.4888929749047,14.6278529458916,227425.565618252,0.0,1.0
2014-12-18,16.75,16.82,16.43,16.64,115140,15.517196760208,15.5820447466686,15.2207488221025,15.4152927814842,124287.590716492,0.0,1.0
2014-12-19,17.13,17.19,16.69,16.75,647802,15.8692286867082,15.924812675103,15.4616127718132,15.517196760208,699268.280713261,0.0,1.0
2014-12-22,17.04,17.24,16.8,17.17,126392,15.7858527041161,15.971132665432,15.563516750537,15.9062846789714,136433.534530474,0.0,1.0
2014-12-23,17.12,17.42,17.07,17.17,133051,15.8599646886424,16.1378846306163,15.8136446983135,15.9062846789714,143621.575754907,0.0,1.0
2014-12-24,17.18,17.26,16.89,17.07,73604,15.9155486770372,15.9896606615636,15.6468927331291,15.8136446983135,79451.6573484163,0.0,1.0
2014-12-26,17.42,17.5,17.15,17.28,45318,16.1378846306163,16.2119966151427,15.8877566828398,16.0081886576952,48918.4039959178,0.0,1.0
2014-12-29,17.4,17.6,17.11,17.25,106228,16.1193566344847,16.3046365958006,15.8507006905766,15.9803966634978,114667.554165637,0.0,1.0
2014-12-30,17.3,17.58,17.18,17.4,67729,16.0267166538268,16.286108599669,15.9155486770372,16.1193566344847,73109.9030018867,0.0,1.0
2014-12-31,17.12,17.5,17.11,17.39,113559,15.8599646886424,16.2119966151427,15.8507006905766,16.1100926364189,122580.984142558,0.0,1.0
2015-01-02,16.88,17.18,16.6,17.16,119323,15.6376287350633,15.9155486770372,15.3782367892211,15.8970206809056,128802.919811221,0.0,1.0
2015-01-05,16.6,16.82,16.45,16.75,132379,15.3782367892211,15.5820447466686,15.2392768182341,15.517196760208,142896.187002418,0.0,1.0
2015-01-06,16.3,16.71,16.21,16.6,208002,15.1003168472472,15.4801407679448,15.016940864655,15.3782367892211,224527.248950944,0.0,1.0
2015-01-07,16.44,16.45,16.24,16.36,118326,15.2300128201683,15.2392768182341,15.0447328588524,15.155900835642,127726.71060552,0.0,1.0
2015-01-08,16.79,16.93,16.49,16.61,270995,15.5542527524712,15.6839487253923,15.2763328104973,15.3875007872868,292524.888363866,0.0,1.0
2015-01-09,16.62,16.87,16.44,16.74,132006,15.3967647853526,15.6283647369975,15.2300128201683,15.5079327621422,142493.553066886,0.0,1.0
2015-01-12,16.79,16.84,16.43,16.62,168307,15.5542527524712,15.6005727428001,15.2207488221025,15.3967647853526,181678.578519372,0.0,1.0
2015-01-13,16.84,17.0452,16.44,16.97,209197,15.6005727428001,15.7906699831103,15.2300128201683,15.7210047176555,225817.188771217,0.0,1.0
2015-01-14,16.78,16.85,16.51,16.6,85038,15.5449887544054,15.6098367408659,15.2948608066289,15.3782367892211,91794.0606161977,0.0,1.0
2015-01-15,16.16,16.88,16.15,16.87,127069,14.970620874326,15.6376287350633,14.9613568762602,15.6283647369975,137164.320520704,0.0,1.0
2015-01-16,16.21,16.29,15.88,16.07,160971,15.016940864655,15.0910528491814,14.7112289284838,14.8872448917339,173759.751304711,0.0,1.0
2015-01-20,15.87,16.21,15.58,16.17,153264,14.701964930418,15.016940864655,14.4333089865099,14.9798848723918,165440.449049612,0.0,1.0
2015-01-21,15.87,15.9,15.64,15.8,147700,14.701964930418,14.7297569246153,14.4888929749047,14.6371169439574,159434.402890618,0.0,1.0
2015-01-22,16.31,16.425,15.67,15.97,100800,15.109580845313,15.2161168230696,14.516684969102,14.7946049110759,108808.312873218,0.0,1.0
2015-01-23,16.38,16.45,16.1,16.31,83802,15.1744288317735,15.2392768182341,14.9150368859313,15.109580845313,90459.8634464431,0.0,1.0
2015-01-26,16.61,16.73,16.25,16.32,69695,15.3875007872868,15.4986687640764,15.0539968569182,15.1188448433788,75232.0968819342,0.0,1.0
2015-01-27,16.54,16.6,16.26,16.35,57572,15.3226528008263,15.3782367892211,15.063260854984,15.1466368375762,62145.9542533424,0.0,1.0
2015-01-28,16.45,16.79,16.22,16.7,154288,15.2392768182341,15.5542527524712,15.0262048627208,15.470876769879,166545.803339118,0.0,1.0
2015-01-29,16.98,16.99,16.42,16.48,97050,15.7302687157213,15.7395327137871,15.2114848240367,15.2670688124315,104760.384566923,0.0,1.0
2015-01-30,16.65,16.95,16.63,16.81,173111,15.42455677955,15.7024767215239,15.4060287834184,15.5727807486028,186864.244541624,0.0,1.0
2015-02-02,17.26,17.3,16.59,16.73,133322,15.9896606615636,16.0267166538268,15.3689727911553,15.4986687640764,143914.106040508,0.0,1.0
2015-02-03,18.11,18.17,17.33,17.33,211880,16.7771004971562,16.832684485551,16.0545086480241,16.0545086480241,228713.346543428,0.0,1.0
2015-02-04,17.71,18.12,17.6,17.97,90292,16.4065405745244,16.786364495222,16.3046365958006,16.6474045242351,97465.4780352045,0.0,1.0
2015-02-05,17.82,17.9,17.715,17.72,113159,16.5084445532481,16.5825565377745,16.4111725735573,16.4158045725902,122149.20512322,0.0,1.0
2015-02-06,17.25,17.68,17.06,17.4,181051,15.9803966634978,16.378748580327,15.8043807002477,16.1193566344847,195435.058075486,0.0,1.0
2015-02-09,17.06,17.45,16.97,17.24,98149,15.8043807002477,16.1656766248137,15.7210047176555,15.971132665432,105946.697422554,0.0,1.0
2015-02-10,16.81,17.11,16.5601,17.11,90253,15.5727807486028,15.8507006905766,15.3412734369385,15.8507006905766,97423.3795808189,0.0,1.0
2015-02-11,16.68,16.86,16.3799,16.79,86024,15.4523487737474,15.6191007389317,15.1743361917929,15.5542527524712,92858.3958988665,0.0,1.0
2015-02-12,16.92,16.99,16.65,16.9,96623,15.6746847273265,15.7395327137871,15.42455677955,15.6561567311949,104299.46046378,0.0,1.0
2015-02-13,16.96,17.11,16.7,16.93,99447,15.7117407195897,15.8507006905766,15.470876769879,15.6839487253923,107347.820340307,0.0,1.0
2015-02-17,16.99,17.1,16.72,16.9,57333,15.7395327137871,15.8414366925108,15.4894047660106,15.6561567311949,61887.9662892879,0.0,1.0
2015-02-18,17.23,17.3,16.68,16.91,111110,15.9618686673662,16.0267166538268,15.4523487737474,15.6654207292607,119937.417096659,0.0,1.0
2015-02-19,16.94,17.26,16.93,17.11,61413,15.6932127234581,15.9896606615636,15.6839487253923,15.8507006905766,66292.1122865373,0.0,1.0
2015-02-20,16.66,16.98,16.61,16.86,148344,15.4338207776158,15.7302687157213,15.3875007872868,15.6191007389317,160129.567111753,0.0,1.0
2015-02-23,16.76,16.78,16.4,16.57,84439,15.5264607582738,15.5449887544054,15.1929568279051,15.3504447950237,91147.4715347388,0.0,1.0
2015-02-24,16.85,17.06,16.75,16.75,66396,15.6098367408659,15.8043807002477,15.517196760208,15.517196760208,71670.9994199427,0.0,1.0
2015-02-25,16.77,16.96,16.68,16.85,98040,15.5357247563396,15.7117407195897,15.4523487737474,15.6098367408659,105829.037639785,0.0,1.0
2015-02-26,16.88,16.95,16.65,16.71,69200,15.6376287350633,15.7024767215239,15.42455677955,15.4801407679448,74697.7703455032,0.0,1.0
2015-02-27,18.7,19.24,18.03,18.5,478903,17.3236763830382,17.8239322785911,16.7029885126299,17.1383964217223,516950.669245266,0.0,1.0
2015-03-02,18.74,19.39,18.46,18.63,342223,17.3607323753014,17.9628922495781,17.1013404294591,17.2588283965776,369411.778337414,0.0,1.0
2015-03-03,18.75,18.98,18.56,18.66,134701,17.3699963733672,17.5830683288805,17.193980410117,17.286620390775,145402.664209676,0.0,1.0
2015-03-04,18.65,18.74,18.4,18.74,174736,17.2773563927092,17.3607323753014,17.0457564410643,17.3607323753014,188618.346807685,0.0,1.0
2015-03-05,18.99,19.29,18.6,18.7,330491,17.5923323269462,17.8702522689201,17.2310364023802,17.3236763830382,356747.699700227,0.0,1.0
2015-03-06,18.85,19.14,18.69,18.76,148115,17.4626363540251,17.7312922979332,17.3144123849724,17.3792603714329,159882.373623182,0.0,1.0
2015-03-09,18.94,19.18,18.796,18.84,508297,17.5460123366173,17.7683482901964,17.4126107644698,17.4533723559593,548679.950481331,0.0,1.0
2015-03-10,18.84,19.07,18.7,18.72,245909,17.5089563443541,17.7227068729741,17.3788473269332,17.3974343294219,264603.181873483,0.06,1.0
2015-03-11,18.97,19.03,18.71,18.91,255478,17.6297718605306,17.6855328679967,17.3881408281775,17.5740108530645,274899.624245854,0.0,1.0
2015-03-12,19.66,19.75,18.98,19.08,368444,18.2710234463907,18.3546649575899,17.639065361775,17.7320003742185,396453.382113683,0.0,1.0
2015-03-13,19.42,19.76,19.26,19.73,236260,18.0479794165263,18.3639584588342,17.8992833966168,18.3360779551012,254220.657842654,0.0,1.0
2015-03-16,19.34,19.51,19.29,19.42,177511,17.9736314065715,18.1316209277255,17.9271639003498,18.0479794165263,191005.515932902,0.0,1.0
2015-03-17,19.56,19.7,19.1,19.14,208630,18.1780884339472,18.3081974513681,17.7505873767072,17.7877613816846,224490.205052539,0.0,1.0
2015-03-18,19.86,19.94,19.28,19.52,112233,18.4568934712777,18.5312414812325,17.9178703991055,18.1409144289698,120765.034672203,0.0,1.0
2015-03-19,19.71,19.77,19.6,19.7,74820,18.3174909526125,18.3732519600786,18.2152624389246,18.3081974513681,80507.8710733401,0.0,1.0
2015-03-20,19.74,20.0,19.68,19.84,227396,18.3453714563455,18.5870024886986,18.2896104488794,18.438306468789,244682.810085449,0.0,1.0
2015-03-23,19.83,19.98,19.65,19.7,144237,18.4290129675447,18.5684154862099,18.2617299451464,18.3081974513681,155202.002138537,0.0,1.0
2015-03-24,20.01,20.17,19.71,19.86,174522,18.596295989943,18.7449920098525,18.3174909526125,18.4568934712777,187789.289968744,0.0,1.0
2015-03-25,19.67,20.18,19.64,20.15,176497,18.2803169476351,18.7542855110969,18.252436443902,18.7264050073638,189914.430911939,0.0,1.0
2015-03-26,20.29,20.34,19.53,19.67,252551,18.8565140247847,18.9029815310065,18.1502079302142,18.2803169476351,271750.111567003,0.0,1.0
2015-03-27,20.31,20.54,20.05,20.33,300395,18.8751010272734,19.0888515558935,18.6334699949204,18.8936880297621,323231.247408127,0.0,1.0
2015-03-30,21.18,21.44,20.42,20.51,447162,19.6836356355318,19.9252666678849,18.9773295409613,19.0609710521604,481155.581995415,0.0,1.0
2015-03-31,21.04,21.1,20.83,21.03,232018,19.5535266181109,19.609287625577,19.3583630919796,19.5442331168666,249656.17790289,0.0,1.0
2015-04-01,21.04,21.18,20.89,20.99,254098,19.5535266181109,19.6836356355318,19.4141240994457,19.5070591118892,273414.715637445,0.0,1.0
2015-04-02,21.13,21.37,20.936,21.02,184753,19.6371681293101,19.8602121591745,19.4568742051697,19.5349396156222,198798.05806486,0.0,1.0
2015-04-06,20.3,21.1,19.96,20.97,341336,18.8658075260291,19.609287625577,18.5498284837212,19.4884721094005,367284.61214501,0.0,1.0
2015-04-07,20.14,20.44,20.08,20.21,261020,18.7171115061195,18.99591654345,18.6613504986534,18.7821660148299,280862.931135569,0.0,1.0
2015-04-08,20.3,20.41,20.036,20.13,359226,18.8658075260291,18.9680360397169,18.6204590931783,18.7078180048751,386534.623017798,0.0,1.0
2015-04-09,20.35,20.49,20.1,20.36,107698,18.9122750322508,19.0423840496717,18.6799375011421,18.9215685334952,115885.280658335,0.0,1.0
2015-04-10,20.76,20.78,20.26,20.4,302639,19.2933085832692,19.3118955857579,18.8286335210517,18.9587425384726,325645.837927887,0.0,1.0
2015-04-13,20.97,21.02,20.55,20.72,166868,19.4884721094005,19.5349396156222,19.0981450571378,19.2561345782918,179553.427295725,0.0,1.0
2015-04-14,21.21,21.245,20.87,20.96,221362,19.7115161392649,19.7440433936201,19.395537096957,19.4791786081561,238190.100996214,0.0,1.0
2015-04-15,21.17,21.4,21.001,21.4,140441,19.6743421342875,19.8880926629075,19.517281963258,19.8880926629075,151117.42744468,0.0,1.0
2015-04-16,20.77,21.045,20.69,21.03,139194,19.3026020845135,19.5581733687331,19.2282540745587,19.5442331168666,149775.629593458,0.0,1.0
2015-04-17,20.11,20.6,20.1,20.6,116554,18.6892310023864,19.1446125633596,18.6799375011421,19.1446125633596,125414.520249694,0.0,1.0
2015-04-20,20.15,20.316,19.98,20.22,142599,18.7264050073638,18.88067712802,18.5684154862099,18.7914595160743,153439.480181599,0.0,1.0
2015-04-21,20.34,20.4499,19.9831,20.18,91301,18.9029815310065,19.0051171096819,18.5712964715957,18.7542855110969,98241.768736528,0.0,1.0
2015-04-22,20.41,20.41,19.97,20.29,142417,18.9680360397169,18.9680360397169,18.5591219849656,18.8565140247847,153243.644408606,0.0,1.0
2015-04-23,20.54,20.72,20.37,20.4,103652,19.0888515558935,19.2561345782918,18.9308620347395,18.9587425384726,111531.700781794,0.0,1.0
2015-04-24,20.44,20.58,20.35,20.58,67203,18.99591654345,19.1260255608709,18.9122750322508,19.1260255608709,72311.8211673573,0.0,1.0
2015-04-27,20.7,21.17,20.59,20.59,275030,19.2375475758031,19.6743421342875,19.1353190621152,19.1353190621152,295937.981573118,0.0,1.0
2015-04-28,20.65,20.87,20.56,20.74,150517,19.1910800695813,19.395537096957,19.1074385583822,19.2747215807805,161959.412327532,0.0,1.0
2015-04-29,20.6,20.81,20.44,20.59,175262,19.1446125633596,19.3397760894909,18.99591654345,19.1353190621152,188585.545309486,0.0,1.0
2015-04-30,20.69,21.68,20.41,21.0,418810,19.2282540745587,20.1483106977493,18.9680360397169,19.5163526131335,450648.242237712,0.0,1.0
2015-05-01,21.12,21.24,20.8,20.84,316750,19.6278746280657,19.7393966429979,19.3304825882466,19.3676565932239,340829.566459243,0.0,1.0
2015-05-04,21.32,21.48,21.1448,21.25,331413,19.8137446529527,19.9624406728623,19.6509225111517,19.7486901442423,356607.25843396,0.0,1.0
2015-05-05,21.4,21.69,21.32,21.38,246746,19.8880926629075,20.1576041989936,19.8137446529527,19.8695056604188,265503.811225106,0.0,1.0
2015-05-06,21.34,21.57,21.26,21.5,197039,19.8323316554414,20.0460821840614,19.7579836454866,19.981027675351,212018.048762629,0.0,1.0
2015-05-07,21.69,21.8,21.184,21.43,355990,20.1576041989936,20.2598327126815,19.6873530360296,19.9159731666406,383052.619933152,0.0,1.0
2015-05-08,21.82,22.0,21.6101,21.87,272376,20.2784197151702,20.4457027375685,20.0833491240513,20.3248872213919,293082.222553757,0.0,1.0
2015-05-11,21.95,22.2,21.8648,21.9,438313,20.3992352313467,20.6315727624555,20.3200546007449,20.352767725125,471633.874549171,0.0,1.0
2015-05-12,22.0,22.14,21.46,21.86,283079,20.5014637450346,20.6319276052302,19.9982459985655,20.3709998848389,303770.407686541,0.06,1.0
2015-05-13,22.26,22.45,21.97,22.11,224569,20.7437537711122,20.9208118670921,20.4735072035641,20.6039710637597,240983.671285256,0.0,1.0
2015-05-14,22.5,22.77,22.31,22.34,196703,20.9674061028763,21.2190149761108,20.7903480068964,20.8183045483669,211080.830804001,0.0,1.0
2015-05-15,22.4,22.818,22.33,22.55,171129,20.8742176313079,21.2637454424636,20.8089857012101,21.0140003386604,183637.522023853,0.0,1.0
2015-05-18,22.23,22.45,22.16,22.4,417906,20.7157972296417,20.9208118670921,20.6505652995439,20.8742176313079,448452.467313549,0.0,1.0
2015-05-19,22.45,22.64,22.13,22.22,659104,20.9208118670921,21.0978699630719,20.6226087580734,20.7064783824849,707280.620561151,0.0,1.0
2015-05-20,22.79,22.96,22.25,22.6,533165,21.2376526704244,21.3960730720906,20.7344349239554,21.0605945744446,572136.221387652,0.0,1.0
2015-05-21,22.79,23.0052,22.7,22.8,227506,21.2376526704244,21.4381942612395,21.1537830460129,21.2469715175813,244135.348687591,0.0,1.0
2015-05-22,22.63,23.12,22.55,22.78,216873,21.0885511159151,21.5451746266,21.0140003386604,21.2283338232676,232725.139011383,0.0,1.0
2015-05-26,22.2,22.6,22.12,22.6,181798,20.6878406881712,21.0605945744446,20.6132899109166,21.0605945744446,195086.363088035,0.0,1.0
2015-05-27,22.21,22.33,21.9,22.2,274867,20.6971595353281,20.8089857012101,20.4082752734662,20.6878406881712,294958.158851686,0.0,1.0
2015-05-28,22.4,22.51,22.12,22.17,243241,20.8742176313079,20.9767249500331,20.6132899109166,20.6598841467007,261020.484515213,0.0,1.0
2015-05-29,22.45,22.57,22.16,22.37,279747,20.9208118670921,21.0326380329741,20.6505652995439,20.8462610898374,300194.858110587,0.0,1.0
2015-06-01,22.86,23.12,22.39,22.61,544016,21.3028846005223,21.5451746266,20.8648987841511,21.0699134216014,583780.365579931,0.0,1.0
2015-06-02,22.85,23.03,22.61,22.72,364692,21.2935657533654,21.4613050021885,21.0699134216014,21.1724207403266,391348.837321103,0.0,1.0
2015-06-03,23.49,23.555,22.814,22.99,283311,21.8899719714028,21.9505444779222,21.2600179036008,21.4240296135611,304019.365520162,0.0,1.0
2015-06-04,23.07,23.48,23.03,23.46,151055,21.4985803908158,21.880653124246,21.4613050021885,21.8620154299323,162096.230851072,0.0,1.0
2015-06-05,23.16,23.27,22.77,23.02,155220,21.5824500152273,21.6849573339525,21.2190149761108,21.4519861550316,166565.667821015,0.0,1.0
2015-06-08,22.8,23.19,22.79,23.17,144333,21.2469715175813,21.6104065566978,21.2376526704244,21.5917688623841,154882.892240758,0.0,1.0
2015-06-09,22.94,23.0,22.74,22.84,207855,21.3774353777769,21.433348460718,21.1910584346403,21.2842469062086,223047.976323522,0.0,1.0
2015-06-10,23.65,23.7696,23.17,23.2,361409,22.0390735259122,22.1505269379079,21.5917688623841,21.6197254038546,387825.869356558,0.0,1.0
2015-06-11,23.66,23.95,23.52,23.69,192568,22.048392373069,22.3186389406172,21.9179285128733,22.0763489145395,206643.586657371,0.0,1.0
2015-06-12,23.9,23.96,23.36,23.59,221778,22.272044704833,22.327957787774,21.768826958364,21.9831604429712,237988.665623045,0.0,1.0
2015-06-15,23.05,23.92,22.93,23.92,356163,21.4799426965021,22.2906823991467,21.3681165306201,22.2906823991467,382196.417653241,0.0,1.0
2015-06-16,22.68,23.245,22.63,23.06,357104,21.1351453516993,21.6616602160604,21.0885511159151,21.489261543659,383206.199211155,0.0,1.0
2015-06-17,22.8,22.98,22.59,22.74,191430,21.2469715175813,21.4147107664043,21.0512757272878,21.1910584346403,205422.405559701,0.0,1.0
2015-06-18,23.4,23.42,22.804,22.96,225327,21.8061023469913,21.824740041305,21.250699056444,21.3960730720906,241797.076620962,0.0,1.0
2015-06-19,23.2,23.5,23.17,23.5,231317,21.6197254038546,21.8992908185596,21.5917688623841,21.8992908185596,248224.910342441,0.0,1.0
2015-06-22,23.4,23.49,23.2173,23.29,164332,21.8061023469913,21.8899719714028,21.635847009436,21.7035950282661,176343.701355257,0.0,1.0
2015-06-23,23.43,23.66,23.31,23.41,149135,21.8340588884618,22.048392373069,21.7222327225798,21.8154211941481,160035.890159045,0.0,1.0
2015-06-24,23.04,23.37,22.88,23.37,160298,21.4706238493453,21.7781458055208,21.3215222948359,21.7781458055208,172014.83971378,0.0,1.0
2015-06-25,22.98,23.18,22.8816,23.18,201559,21.4147107664043,21.601087709541,21.323013310381,21.601087709541,216291.775804251,0.0,1.0
2015-06-26,23.26,23.32,23.01,23.01,721225,21.6756384867956,21.7315515697366,21.4426673078748,21.4426673078748,773942.299795203,0.0,1.0
2015-06-29,22.89,23.55,22.85,23.13,228387,21.3308411419928,21.9458850543438,21.2935657533654,21.5544934737568,245080.744598879,0.0,1.0
2015-06-30,22.95,23.19,22.82,23.09,209962,21.3867542249338,21.6104065566978,21.2656092118949,21.5172180851295,225308.985614198,0.0,1.0
2015-07-01,23.27,23.45,23.0,23.14,217477,21.6849573339525,21.8526965827755,21.433348460718,21.5638123209136,233373.287854083,0.0,1.0
2015-07-02,23.08,23.37,22.64,23.28,133908,21.5078992379726,21.7781458055208,21.0978699630719,21.6942761811093,143695.886139521,0.0,1.0
2015-07-06,23.18,23.2399,22.81,22.81,134046,21.601087709541,21.6569076040104,21.2562903647381,21.2562903647381,143843.97312676,0.0,1.0
2015-07-07,23.11,23.19,22.64,23.14,262441,21.5358557794431,21.6104065566978,21.0978699630719,21.5638123209136,281623.891435478,0.0,1.0
2015-07-08,23.09,23.25,22.77,22.91,161554,21.5172180851295,21.6663196396388,21.2190149761108,21.3494788363064,173362.645916481,0.0,1.0
2015-07-09,23.16,23.5,23.1,23.33,219340,21.5824500152273,21.8992908185596,21.5265369322863,21.7408704168935,235372.462181815,0.0,1.0
2015-07-10,23.47,23.73,23.32,23.41,126136,21.8713342770891,22.1136243031668,21.7315515697366,21.8154211941481,135355.798713256,0.0,1.0
2015-07-13,23.45,23.65,23.34,23.59,290801,21.8526965827755,22.0390735259122,21.7501892640503,21.9831604429712,312056.840407285,0.0,1.0
2015-07-14,23.74,23.88,23.18,23.42,316394,22.1229431503237,22.2534070105193,21.601087709541,21.824740041305,339520.537975531,0.0,1.0
2015-07-15,22.98,23.78,22.91,23.68,341373,21.4147107664043,22.160218538951,21.3494788363064,22.0670300673827,366325.355759974,0.0,1.0
2015-07-16,23.11,23.375,22.99,23.18,267280,21.5358557794431,21.7828052290992,21.4240296135611,21.601087709541,286816.593835851,0.0,1.0
2015-07-17,23.36,23.75,22.96,23.07,509127,21.768826958364,22.1322619974805,21.3960730720906,21.4985803908158,546341.185161123,0.0,1.0
2015-07-20,23.63,23.64,23.11,23.43,313561,22.0204358315985,22.0297546787553,21.5358557794431,21.8340588884618,336480.462360682,0.0,1.0
2015-07-21,24.22,24.46,23.71,23.71,544081,22.5702478138517,22.7939001456157,22.0949866088532,22.0949866088532,583850.11669711,0.0,1.0
2015-07-22,25.45,25.51,24.15,24.22,550343,23.7164660141423,23.7723790970833,22.5050158837538,22.5702478138517,590569.832016625,0.0,1.0
2015-07-23,25.5,25.5628,24.93,25.55,444660,23.7630602499264,23.8215826100713,23.2318859619869,23.8096544857106,477162.027144005,0.0,1.0
2015-07-24,24.87,25.62,24.68,25.39,434852,23.1759728790459,23.8748864158084,22.998914783066,23.6605529312013,466637.120108902,0.0,1.0
2015-07-27,24.54,24.82,23.98,24.82,264768,22.8684509228704,23.1293786432617,22.3465954820877,23.1293786432617,284120.981430449,0.0,1.0
2015-07-28,24.2,24.6,24.1,24.6,327439,22.551610119538,22.9243640058114,22.4584216479697,22.9243640058114,351372.862425237,0.0,1.0
2015-07-29,24.39,24.45,24.054,24.25,248800,22.7286682155179,22.7845812984589,22.4155549510482,22.5982043553222,266985.814675096,0.0,1.0
2015-07-30,24.48,24.74,24.25,24.31,213675,22.8125378399294,23.054827866007,22.5982043553222,22.6541174382632,229293.384046226,0.0,1.0
2015-07-31,27.64,28.141,25.79,26.0,830587,25.7572935414889,26.2241677840463,24.0333068174746,24.2290026077681,891298.017900096,0.0,1.0
2015-08-03,27.62,27.95,27.37,27.9,489229,25.7386558471752,26.0461778033507,25.5056846682544,25.9995835675666,524988.758551779,0.0,1.0
2015-08-04,28.79,28.8,27.8,27.85,639423,26.8289609645248,26.8382798116816,25.9063950959982,25.9529893317824,686161.055373769,0.0,1.0
2015-08-05,29.45,29.46,28.78,28.96,474966,27.4440048768758,27.4533237240326,26.8196421173679,26.9873813661909,509683.21725471,0.0,1.0
2015-08-06,29.23,30.01,28.405,29.51,457463,27.2389902394255,27.9658603176585,26.4701853489867,27.4999179598168,490900.851039845,0.0,1.0
2015-08-07,28.45,29.58,27.98,29.08,512711,26.5121201611924,27.5651498899147,26.0741343448212,27.099207532073,550187.154452907,0.0,1.0
2015-08-10,30.12,30.315,28.5,28.7,814925,28.0683676363837,28.2500851559419,26.5587143969766,26.7450913401133,874491.217942535,0.0,1.0
2015-08-11,27.93,29.56,27.35,29.17,920976,26.0275401090371,27.546512195601,25.4870469739407,27.1830771564845,988293.921447793,0.0,1.0
2015-08-12,28.43,28.46,27.474,27.75,596112,26.5540549733982,26.5820754323923,25.6611363467865,25.9189245695322,638225.091308199,0.065,1.0
2015-08-13,29.35,29.65,28.456,28.58,870528,27.4133490492169,27.6935536391578,26.5783393711931,26.6941572683686,932027.559059949,0.0,1.0
2015-08-14,29.33,29.47,29.08,29.38,284151,27.3946687432208,27.5254308851933,27.1611649182701,27.441369508211,304225.209222959,0.0,1.0
2015-08-17,29.29,29.37,28.88,29.3,404307,27.3573081312287,27.432029355213,26.9743618583095,27.3666482842268,432869.782845412,0.0,1.0
2015-08-18,29.18,29.7,29.05,29.37,342932,27.2545664482504,27.7402544041479,27.133144459276,27.432029355213,367158.867817631,0.0,1.0
2015-08-19,29.45,29.79,29.0,29.07,460991,27.5067505791972,27.8243157811302,27.0864436942859,27.1518247652721,493558.296204838,0.0,1.0
2015-08-20,29.26,29.58,29.0,29.26,332576,27.3292876722346,27.6281725681716,27.0864436942859,27.3292876722346,356071.255010662,0.0,1.0
2015-08-21,28.75,29.44,28.18,28.74,381172,26.8529398693351,27.4974104261992,26.3205511484474,26.8435997163371,408100.381311111,0.0,1.0
2015-08-24,27.6,28.72,26.15,27.25,601907,25.7788222745617,26.824919410341,24.4245000898474,25.4519169196307,644429.486462351,0.0,1.0
2015-08-25,27.01,28.37,26.99,28.28,472694,25.227753247678,26.49801405541,25.2090729416819,26.4139526784277,506088.069542029,0.0,1.0
2015-08-26,27.38,27.75,26.83,27.7,576928,25.5733389086051,25.9189245695322,25.0596304937134,25.872223804542,617685.813199963,0.0,1.0
2015-08-27,27.76,27.93,27.131,27.74,385228,25.9282647225302,26.0870473234967,25.3407690989541,25.9095844165341,412442.92259588,0.0,1.0
2015-08-28,27.66,28.06,27.47,27.85,349181,25.8348631925499,26.2084693124711,25.6574002855873,26.0123260995125,373849.336379889,0.0,1.0
2015-08-31,27.72,27.96,27.3,27.52,383229,25.8909041105381,26.1150677824908,25.4986176846208,25.7041010505775,410302.700695423,0.0,1.0
2015-09-01,27.5,28.0,27.2,27.28,486538,25.6854207445814,26.1524283944829,25.4052161546405,25.4799373786248,520910.096550496,0.0,1.0
2015-09-02,28.06,28.15,27.65,27.95,678582,26.2084693124711,26.2925306894533,25.8255230395519,26.1057276294928,726521.289472617,0.0,1.0
2015-09-03,28.06,28.7,27.73,28.14,524447,26.2084693124711,26.806239104345,25.9002442635361,26.2831905364553,561497.226127491,0.0,1.0
2015-09-04,28.02,28.15,27.64,27.64,214874,26.171108700479,26.2925306894533,25.8161828865538,25.8161828865538,230054.047343046,0.0,1.0
2015-09-08,28.49,28.6425,28.3845,28.49,509394,26.6100958913864,26.7525332246063,26.5115572772571,26.6100958913864,545380.787774526,0.0,1.0
2015-09-09,28.49,28.85,28.42,28.65,513874,26.6100958913864,26.9463413993154,26.5447148204001,26.7595383393548,550177.283079202,0.0,1.0
2015-09-10,28.44,28.79,28.31,28.46,332560,26.5633951263962,26.8903004813272,26.4419731374218,26.5820754323923,356054.124670288,0.0,1.0
2015-09-11,28.41,28.515,28.27,28.3,387947,26.5353746674021,26.6334462738814,26.4046125254297,26.4326329844238,415354.00981316,0.0,1.0
2015-09-14,28.74,28.86,28.37,28.42,539844,26.8435997163371,26.9556815523135,26.49801405541,26.5447148204001,577981.966798494,0.0,1.0
2015-09-15,28.95,29.19,28.84,28.9,550341,27.0397429292957,27.2639066012484,26.9370012463174,26.9930421643056,589220.540730007,0.0,1.0
2015-09-16,28.94,29.2099,28.72,29.0,293616,27.0304027762977,27.2824935057145,26.824919410341,27.0864436942859,314358.876200359,0.0,1.0
2015-09-17,28.9,29.3,28.84,28.9,329565,26.9930421643056,27.3666482842268,26.9370012463174,26.9930421643056,352847.539081559,0.0,1.0
2015-09-18,28.44,28.985,28.3,28.5,469641,26.5633951263962,27.0724334647888,26.4326329844238,26.6194360443844,502819.386469446,0.0,1.0
2015-09-21,28.7,29.06,28.56,28.68,286410,26.806239104345,27.142484612274,26.6754769623726,26.7875587983489,306643.79915449,0.0,1.0
2015-09-22,28.0,28.49,27.52,28.44,564512,26.1524283944829,26.6100958913864,25.7041010505775,26.5633951263962,604392.669069863,0.0,1.0
2015-09-23,27.83,28.3,27.6,28.06,309324,25.9936457935164,26.4326329844238,25.7788222745617,26.2084693124711,331176.587862377,0.0,1.0
2015-09-24,27.21,27.735,26.97,27.67,355611,25.4145563076386,25.9049143400351,25.1903926356859,25.8442033455479,380733.591917626,0.0,1.0
2015-09-25,26.8,27.39,26.6,27.34,435972,25.0316100347194,25.5826790616031,24.8448069747588,25.5359782966129,466771.797091516,0.0,1.0
2015-09-28,25.7,26.91,25.56,26.63,383570,24.0041932049361,25.1343517176977,23.8734310629637,24.8728274337528,410667.79107464,0.0,1.0
2015-09-29,26.18,26.28,25.448,25.66,519511,24.4525205488415,24.5459220788218,23.7688213493857,23.966832592944,556212.516122162,0.0,1.0
2015-09-30,27.26,27.32,26.42,26.42,485992,25.4612570726287,25.5172979906169,24.6766842207942,24.6766842207942,520325.523685238,0.0,1.0
2015-10-01,27.47,27.55,26.95,27.32,297338,25.6574002855873,25.7321215095716,25.1717123296898,25.5172979906169,318343.821629824,0.0,1.0
2015-10-02,27.65,27.65,26.71,27.12,250948,25.8255230395519,25.8255230395519,24.9475486577371,25.3304949306563,268676.541008418,0.0,1.0
2015-10-05,28.23,28.47,27.6799,27.86,233303,26.3672519134376,26.5914155853903,25.853450097016,26.0216662525105,249784.987514891,0.0,1.0
2015-10-06,27.7,28.44,27.62,28.3,181727,25.872223804542,26.5633951263962,25.7975025805578,26.4326329844238,194565.335319814,0.0,1.0
2015-10-07,28.6,28.76,27.72,27.78,426455,26.7128375743647,26.8622800223332,25.8909041105381,25.9469450285263,456582.456507901,0.0,1.0
2015-10-08,29.08,29.283,28.26,28.57,473367,27.1611649182701,27.3507700241301,26.3952723724317,26.6848171153706,506808.614484004,0.0,1.0
2015-10-09,29.49,29.85,29.0,29.15,440662,27.5441111911893,27.8803566991184,27.0864436942859,27.2265459892563,471793.128113599,0.0,1.0
2015-10-12,30.03,30.21,29.34,29.46,321828,28.0484794530829,28.2166022070474,27.4040088962189,27.5160907321952,344563.948864534,0.0,1.0
2015-10-13,30.24,30.89,29.7,29.86,507650,28.2446226660415,28.8517326109135,27.7402544041479,27.8896968521164,543513.580673779,0.0,1.0
2015-10-14,29.52,30.32,29.46,30.12,321888,27.5721316501834,28.3193438900258,27.5160907321952,28.1325408300652,344628.187640936,0.0,1.0
2015-10-15,29.5,29.73,29.21,29.5,390597,27.5534513441873,27.768274863142,27.2825869072445,27.5534513441873,418191.222437577,0.0,1.0
2015-10-16,29.33,29.63,28.99,29.6,231763,27.3946687432208,27.6748733331617,27.0771035412878,27.6468528741676,248136.192253909,0.0,1.0
2015-10-19,29.77,29.8,28.9,29.25,410310,27.8056354751341,27.8336559341282,26.9930421643056,27.3199475192366,439296.872424423,0.0,1.0
2015-10-20,30.1,30.215,29.8,29.84,219805,28.1138605240691,28.2212722835465,27.8336559341282,27.8710165461204,235333.40411701,0.0,1.0
2015-10-21,29.65,30.46,29.405,30.17,189727,27.6935536391578,28.4501060319982,27.4647198907061,28.1792415950553,203130.505506735,0.0,1.0
2015-10-22,30.49,30.61,29.49,29.74,271714,28.4781264909923,28.5902083269686,27.5441111911893,27.7776150161401,290909.581521117,0.0,1.0
2015-10-23,30.1,30.7974,29.86,30.63,378450,28.1138605240691,28.7652427941517,27.8896968521164,28.6088886329647,405186.082155012,0.0,1.0
2015-10-26,30.57,30.63,29.89,30.06,383429,28.5528477149765,28.6088886329647,27.9177173111105,28.076499912077,410516.829950096,0.0,1.0
2015-10-27,29.89,30.53,29.7,30.4,332600,27.9177173111105,28.5154871029844,27.7402544041479,28.39406511401,356096.950521223,0.0,1.0
2015-10-28,30.44,30.54,29.86,30.06,418306,28.4314257260021,28.5248272559824,27.8896968521164,28.076499912077,447857.76002625,0.0,1.0
2015-10-29,29.8,30.28,29.46,30.28,250081,27.8336559341282,28.2819832780337,27.5160907321952,28.2819832780337,267748.290689411,0.0,1.0
2015-10-30,31.93,35.0,31.19,31.19,1512750,29.8231085227085,32.6905354931036,29.1319372008543,29.1319372008543,1619620.15003301,0.0,1.0
2015-11-02,31.28,32.2996,30.34,32.19,662221,29.2159985778366,30.1683205775157,28.3380241960218,30.0659525006573,709004.445794091,0.0,1.0
2015-11-03,31.49,31.99,31.01,31.31,398061,29.4121417907952,29.8791494406967,28.9638144468898,29.2440190368307,426182.526221974,0.0,1.0
2015-11-04,31.98,32.451,31.492,31.65,464954,29.8698092876987,30.3097304939059,29.4140098213948,29.5615842387637,497801.267386183,0.0,1.0
2015-11-05,31.88,32.06,31.68,31.92,337098,29.7764077577184,29.9445305116829,29.5896046977578,29.8137683697105,360912.717458819,0.0,1.0
2015-11-06,31.31,31.9,31.1,31.64,399445,29.3047300313179,29.8569430852456,29.1081796222928,29.613594959786,426778.302909947,0.065,1.0
2015-11-09,30.52,31.37,30.34,31.31,328155,28.5653261116519,29.3608872910394,28.3968543324875,29.3047300313179,350610.056431834,0.0,1.0
2015-11-10,31.4,31.74,30.7,30.7,421558,29.3889659209001,29.7071903926551,28.7337978908163,28.7337978908163,450404.4557276,0.0,1.0
2015-11-11,30.95,31.487,30.71,31.42,262069,28.9677864729891,29.4703939474962,28.7431574341032,29.4076850074739,280001.910313828,0.0,1.0
2015-11-12,29.85,30.94,29.65,30.81,235200,27.9382367114289,28.9584269297022,27.7510458456907,28.8367528669724,251294.312970295,0.0,1.0
2015-11-13,29.9,30.47,29.46,29.82,214220,27.9850344278635,28.5185283952174,27.5732145232394,27.9101580815682,228878.689304832,0.0,1.0
2015-11-16,30.76,30.89,29.79,29.9,439549,28.7899551505378,28.9116292132676,27.8820794517074,27.9850344278635,469626.547499065,0.0,1.0
2015-11-17,29.92,31.05,29.89,31.05,211262,28.0037535144373,29.0613819058582,27.9756748845766,29.0613819058582,225718.278685078,0.0,1.0
2015-11-18,30.5,30.68,29.72,29.95,302434,28.5466070250781,28.7150788042425,27.8165626486991,28.031832144298,323129.014663513,0.0,1.0
2015-11-19,30.65,30.69,29.96,30.5,289929,28.6870001743818,28.7244383475294,28.0411916875849,28.5466070250781,309768.320004951,0.0,1.0
2015-11-20,31.18,31.4,30.85,30.97,413769,29.1830559685881,29.3889659209001,28.87419104012,28.9865055595629,442082.468466861,0.0,1.0
2015-11-23,31.57,31.59,31.04,31.09,296156,29.5480781567776,29.5667972433514,29.0520223625713,29.0988200790059,316421.422415096,0.0,1.0
2015-11-24,32.46,32.53,31.21,31.46,360252,30.3810775093126,30.446594312321,29.2111345984488,29.4451231806216,384903.396412308,0.0,1.0
2015-11-25,32.07,32.7,32.01,32.46,164947,30.0160553211231,30.6057065481985,29.9598980614017,30.3810775093126,176234.026537038,0.0,1.0
2015-11-27,32.42,32.56,31.95,32.04,94333,30.343639336165,30.4746729421818,29.9037408016802,29.9879766912624,100788.037523073,0.0,1.0
2015-11-30,31.74,32.48,31.72,32.48,275053,29.7071903926551,30.3997965958865,29.6884713060812,30.3997965958865,293874.382080861,0.0,1.0
2015-12-01,32.06,32.09,31.56,31.79,364890,30.0066957778362,30.0347744076969,29.5387186134907,29.7539881090896,389858.766410421,0.0,1.0
2015-12-02,32.34,33.15,31.94,31.94,343425,30.2687629898697,31.0268859961095,29.8943812583933,29.8943812583933,366924.955067277,0.0,1.0
2015-12-03,32.19,33.1699,32.04,32.55,398114,30.128369840566,31.0455114872504,29.9879766912624,30.4653133988948,425356.224973878,0.0,1.0
2015-12-04,33.13,33.17,32.11,32.21,298539,31.0081669095357,31.0456050826833,30.0534934942708,30.1470889271399,318967.486819043,0.0,1.0
2015-12-07,33.61,34.0,32.37,33.05,646932,31.4574249873074,31.8224471754969,30.2968416197304,30.9332905632404,691200.393190896,0.0,1.0
2015-12-08,33.71,33.98,32.395,33.23,584055,31.5510204201765,31.8037280889231,30.3202404779477,31.1017623424048,624020.833171197,0.0,1.0
2015-12-09,32.61,33.93,32.5,33.68,453197,30.5214706586163,31.7569303724885,30.4185156824603,31.5229417903158,484208.455591832,0.0,1.0
2015-12-10,32.36,32.77,32.13,32.62,224889,30.2874820764435,30.6712233512069,30.0722125808446,30.5308302019032,240277.749785615,0.0,1.0
2015-12-11,31.33,32.19,31.17,31.92,265640,29.3234491178917,30.128369840566,29.1736964253011,29.8756621718195,283817.267421042,0.0,1.0
2015-12-14,30.73,31.49,30.29,31.26,454550,28.7618765206771,29.4732018104823,28.350056616053,29.2579323148833,485654.038948331,0.0,1.0
2015-12-15,30.93,31.09,30.314,30.95,334098,28.9490673864153,29.0988200790059,28.3725195199416,28.9677864729891,356959.725232779,0.0,1.0
2015-12-16,31.1,31.345,30.66,31.05,267929,29.1081796222928,29.3374884328221,28.6963597176687,29.0613819058582,286262.899574056,0.0,1.0
2015-12-17,29.53,31.24,29.42,31.23,483315,27.6387313262478,29.2392132283095,27.5357763500917,29.2298536850226,516387.376161726,0.0,1.0
2015-12-18,29.03,29.66,28.73,29.33,1407027,27.1707541619022,27.7604053889776,26.8899678632949,27.4515404605095,1503307.32693731,0.0,1.0
2015-12-21,28.22,29.04,27.89,29.03,594676,26.4126311556624,27.1801137051891,26.1037662271944,27.1707541619022,635368.609098313,0.0,1.0
2015-12-22,28.38,28.54,28.17,28.35,500031,26.562383848253,26.7121365408436,26.3658334392279,26.5343052183923,534247.221976401,0.0,1.0
2015-12-23,28.41,28.69,28.23,28.66,254317,26.5904624781137,26.8525296901473,26.4219906989494,26.8244510602865,271719.454896542,0.0,1.0
2015-12-24,28.74,29.02,28.33,28.33,140475,26.8993274065818,27.1613946186153,26.5155861318185,26.5155861318185,150087.451592271,0.0,1.0
2015-12-28,28.61,28.7825,28.35,28.48,204496,26.777653343852,26.9391054655512,26.5343052183923,26.6559792811221,218489.293474377,0.0,1.0
2015-12-29,29.44,29.505,28.77,28.91,251317,27.5544954366656,27.6153324680305,26.9274060364425,27.0584396424593,268514.170292328,0.0,1.0
2015-12-30,28.8,29.58,28.79,29.35,164962,26.9554846663033,27.6855290426823,26.9461251230164,27.4702595470834,176250.052960058,0.0,1.0
2015-12-31,28.42,28.94,28.41,28.83,240641,26.5998220214007,27.08651827232,26.5904624781137,26.983563296164,257107.630814135,0.0,1.0
2016-01-04,27.17,28.13,27.02,27.98,389227,25.4298791105368,26.3283952660802,25.2894859612331,26.1880021167766,415861.103547997,0.0,1.0
2016-01-05,27.84,27.95,27.18,27.38,308854,26.0569685107598,26.1599234869158,25.4392386538237,25.6264295195619,329988.323716529,0.0,1.0
2016-01-06,27.61,28.19,27.38,27.38,643364,25.8416990151609,26.3845525258017,25.6264295195619,25.6264295195619,687388.241368285,0.0,1.0
2016-01-07,26.95,27.4878,26.62,27.03,488437,25.2239691582248,25.7273253961948,24.9151042297567,25.29884550452,521859.865409319,0.0,1.0
2016-01-08,28.22,29.31,27.87,27.87,923619,26.4126311556624,27.4328213739357,26.0850471406206,26.0850471406206,986820.586952854,0.0,1.0
2016-01-11,28.62,29.5,28.31,28.51,568669,26.7870128871389,27.610652696387,26.4968670452446,26.6840579109829,607581.99686439,0.0,1.0
2016-01-12,29.28,29.38,28.79,29.04,436801,27.404742744075,27.4983381769441,26.9461251230164,27.1801137051891,466690.506801606,0.0,1.0
2016-01-13,28.32,29.41,28.19,29.29,360691,26.5062265885316,27.5264168068048,26.3845525258017,27.4141022873619,385372.436392723,0.0,1.0
2016-01-14,28.5,28.95,28.0501,28.45,280685,26.6746983676959,27.0958778156069,26.2536125152178,26.6279006512614,299891.769711171,0.0,1.0
2016-01-15,28.09,28.4099,27.74,27.83,635659,26.2909570929326,26.5903688826809,25.9633730778907,26.0476089674729,679156.002076466,0.0,1.0
2016-01-19,27.44,28.4,27.065,28.34,352759,25.6825867792834,26.5811029348268,25.3316039060242,26.5249456751054,376897.663899185,0.0,1.0
2016-01-20,27.64,27.97,26.51,27.02,349510,25.8697776450216,26.1786425734897,24.8121492536007,25.2894859612331,373426.340672822,0.0,1.0
2016-01-21,27.04,27.85,26.95,27.64,519639,25.308205047807,26.0663280540467,25.2239691582248,25.8697776450216,555196.962149536,0.0,1.0
2016-01-22,27.76,27.8,27.19,27.52,328234,25.9820921644645,26.0195303376122,25.4485981971106,25.7574631255787,350694.462259745,0.0,1.0
2016-01-25,27.48,27.81,27.43,27.6,183243,25.720024952431,26.0288898808991,25.6732272359965,25.832339471874,195781.988909931,0.0,1.0
2016-01-26,28.27,28.27,27.39,27.65,204009,26.459428872097,26.459428872097,25.6357890628488,25.8791371883085,217968.968940293,0.0,1.0
2016-01-27,27.7,28.31,27.62,28.23,189788,25.9259349047431,26.4968670452446,25.8510585584478,26.4219906989494,202774.851488122,0.0,1.0
2016-01-28,27.96,28.18,27.7,28.01,174923,26.1692830302028,26.3751929825148,25.9259349047431,26.2160807466373,186892.666274247,0.0,1.0
2016-01-29,28.34,28.42,27.8,28.09,380322,26.5249456751054,26.5998220214007,26.0195303376122,26.2909570929326,406346.750414492,0.0,1.0
2016-02-01,28.39,28.49,28.03,28.28,387046,26.5717433915399,26.665338824409,26.2347998332111,26.4687884153839,413530.861640735,0.0,1.0
2016-02-02,27.8,28.63,27.4,28.24,234293,26.0195303376122,26.7963724304258,25.6451486061357,26.4313502422363,250325.248591621,0.0,1.0
2016-02-03,26.29,27.96,26.18,27.96,355208,24.6062393012886,26.1692830302028,24.5032843251326,26.1692830302028,379514.244564425,0.0,1.0
2016-02-04,25.81,26.405,25.56,26.29,346984,24.1569812235169,24.7138740490881,23.9229926413442,24.6062393012886,370727.491036075,0.0,1.0
2016-02-05,25.25,25.96,24.942,25.83,390486,23.6328467994499,24.2973743728206,23.3445728662131,24.1757003100907,417206.254653566,0.0,1.0
2016-02-08,24.67,24.9,24.22,24.9,285301,23.0899932888091,23.305262784408,22.6688138408981,23.305262784408,304823.634288852,0.0,1.0
2016-02-09,24.7,25.0,24.2406,24.33,218276,23.1180719186698,23.3988582172771,22.6880945000691,22.7717688170541,233212.234089729,0.0,1.0
2016-02-10,25.27,25.49,24.78,24.91,204772,23.6515658860237,23.8574758383358,23.1929482649651,23.3146223276949,218784.179657965,0.0,1.0
2016-02-11,25.28,25.42,24.84,24.96,344385,23.6609254293106,23.7919590353274,23.2491055246866,23.3614200441295,367950.646140626,0.0,1.0
2016-02-12,25.55,25.6394,25.26,25.6,310445,23.9136330980572,23.9973074150422,23.6422063427368,23.9604308144918,331688.192984963,0.0,1.0
2016-02-16,25.57,26.046,25.25,25.78,204323,23.9323521846311,24.377866445088,23.6328467994499,24.1289025936562,218304.455395534,0.0,1.0
2016-02-17,26.2,26.3,25.59,25.67,300431,24.5220034117064,24.6155988445756,23.9510712712049,24.0259476175002,320988.9529761,0.0,1.0
2016-02-18,25.64,26.38,25.4,26.23,166000,23.9978689876394,24.6904751908708,23.7732399487536,24.5500820415672,177359.081433117,0.0,1.0
2016-02-19,26.77,26.77,25.45,25.61,301401,25.0554973790604,25.0554973790604,23.8200376651881,23.9697903577787,322025.328331462,0.0,1.0
2016-02-22,27.13,27.26,26.875,27.02,288988,25.3924409373892,25.514115000119,25.1537725835729,25.2894859612331,308762.92906743,0.0,1.0
2016-02-23,27.05,27.81,26.89,27.0,427307,25.3175645910939,26.0288898808991,25.1678118985033,25.2707668746593,456546.849457473,0.0,1.0
2016-02-24,28.44,29.05,26.5055,27.73,595097,26.6185411079745,27.189473248476,24.8079374591216,25.9540135346038,635818.417371103,0.0,1.0
2016-02-25,28.47,28.65,28.04,28.45,302938,26.6466197378352,26.8150915169996,26.244159376498,26.6279006512614,323667.502477021,0.0,1.0
2016-02-26,28.66,29.29,28.5,28.69,269114,26.8244510602865,27.4141022873619,26.6746983676959,26.8525296901473,287528.986992721,0.0,1.0
2016-02-29,28.05,28.93,28.01,28.73,279991,26.253518919785,27.0771587290331,26.2160807466373,26.8899678632949,299150.280539395,0.0,1.0
2016-03-01,29.05,29.06,28.045,28.39,220562,27.189473248476,27.198832791763,26.2488391481415,26.5717433915399,235654.660958139,0.0,1.0
2016-03-02,29.36,29.37,28.63,28.93,215873,27.4796190903703,27.4889786336572,26.7963724304258,27.0771587290331,230644.801121754,0.0,1.0
2016-03-03,29.96,29.97,29.37,29.49,220731,28.0411916875849,28.0505512308718,27.4889786336572,27.6012931531001,235835.225324176,0.0,1.0
2016-03-04,30.53,30.57,29.89,30.0,392590,28.5746856549389,28.6121238280865,27.9756748845766,28.0786298607326,419454.227589319,0.0,1.0
2016-03-07,30.41,30.62,30.1,30.46,196152,28.4623711354959,28.658921544521,28.1722252936017,28.5091688519305,209574.328561859,0.0,1.0
2016-03-08,30.34,30.73,30.12,30.3,231568,28.3968543324875,28.7618765206771,28.1909443801755,28.3594161593399,247413.781742795,0.0,1.0
2016-03-09,30.27,30.67,30.04,30.32,268052,28.3921745608441,28.7673602174129,28.176442808317,28.4390727679152,285780.647854638,0.065,1.0
2016-03-10,29.4,30.39,29.24,30.38,179975,27.5761457578069,28.5047302578147,27.4260714951794,28.4953506164005,191878.337403334,0.0,1.0
2016-03-11,29.67,29.73,29.35,29.58,159475,27.8293960759909,27.8856739244762,27.5292475507358,27.7449793032629,170022.491220429,0.0,1.0
2016-03-14,29.43,29.62,29.22,29.54,131792,27.6042846820496,27.7824978689198,27.407312212351,27.707460737606,140508.569762802,0.0,1.0
2016-03-15,28.83,29.23,28.65,29.16,187885,27.0415061971964,27.4166918537652,26.8726726517404,27.3510343638657,200311.495613421,0.0,1.0
2016-03-16,28.89,29.33,28.415,28.79,241213,27.0977840456817,27.5104882679074,26.6522510785063,27.0039876315395,257166.547576444,0.0,1.0
2016-03-17,30.06,30.17,28.815,28.9,346843,28.1952020911455,28.2983781467019,27.0274367350751,27.1071636870959,369782.793054505,0.0,1.0
2016-03-18,30.28,30.42,29.94,30.2,288171,28.4015542022583,28.5328691820574,28.0826463941748,28.3265170709445,307230.295140193,0.0,1.0
2016-03-21,30.25,30.3999,29.868,30.17,161572,28.3734152780156,28.5140161028148,28.0151129759924,28.2983781467019,172258.184364115,0.0,1.0
2016-03-22,30.41,30.55,30.04,30.06,118926,28.5234895406432,28.6548045204422,28.176442808317,28.1952020911455,126791.627470642,0.0,1.0
2016-03-23,30.36,30.62,30.09,30.24,194415,28.4765913335721,28.7204620103418,28.2233410153881,28.3640356366014,207273.382226805,0.0,1.0
2016-03-24,30.32,30.42,30.0,30.22,147482,28.4390727679152,28.5328691820574,28.1389242426601,28.345276353773,157236.28813401,0.0,1.0
2016-03-28,30.55,30.73,30.34,30.46,153826,28.6548045204422,28.8236380658982,28.4578320507436,28.5703877477143,163999.872923491,0.0,1.0
2016-03-29,31.9,32.08,30.33,30.48,362431,29.921056111362,30.0898896568179,28.4484524093294,28.5891470305427,386401.765264218,0.0,1.0
2016-03-30,32.27,32.4,31.925,32.0,284186,30.2681028436881,30.390038182073,29.9445052148975,30.0148525255042,302981.731870004,0.0,1.0
2016-03-31,31.77,32.43,31.6,32.21,344527,29.7991207729771,30.4181771063156,29.6396668689354,30.2118249952028,367313.615505256,0.0,1.0
2016-04-01,32.37,32.38,31.38,31.57,186643,30.3618992578303,30.3712788992445,29.4333147578225,29.6115279446927,198987.351176388,0.0,1.0
2016-04-04,31.33,32.37,30.98,32.37,259343,29.3864165507514,30.3618992578303,29.0581291012537,30.3618992578303,276495.644712837,0.0,1.0
2016-04-05,32.61,32.64,31.0,31.12,496837,30.5870106517716,30.6151495760142,29.0768883840821,29.1894440810528,529697.22195005,0.0,1.0
2016-04-06,32.33,32.86,31.93,32.65,209368,30.3243806921734,30.8215016871271,29.9491950356046,30.6245292174285,223215.356274267,0.0,1.0
2016-04-07,31.96,32.29,31.575,32.08,261144,29.9773339598473,30.2868621265165,29.6162177653998,30.0898896568179,278415.760760418,0.0,1.0
2016-04-08,32.58,32.82,32.1012,32.16,220336,30.5588717275289,30.7839831214702,30.1097744966161,30.1649267881317,234908.767051541,0.0,1.0
2016-04-11,32.75,33.33,32.61,32.81,268971,30.7183256315707,31.2623448335954,30.5870106517716,30.774603480056,286760.429446935,0.0,1.0
2016-04-12,32.88,33.18,32.56,32.74,145708,30.8402609699555,31.1216502123821,30.5401124447005,30.7089459901564,155344.957835061,0.0,1.0
2016-04-13,33.18,33.24,32.64,33.18,200435,31.1216502123821,31.1779280608674,30.6151495760142,31.1216502123821,213691.538032712,0.0,1.0
2016-04-14,33.05,33.22,32.66,32.95,133746,30.9997148739973,31.159168778039,30.6339088588427,30.9059184598551,142591.805052626,0.0,1.0
2016-04-15,32.81,33.13,32.5173,32.89,225769,30.774603480056,31.074752005311,30.5000613758618,30.8496406113697,240701.099359429,0.0,1.0
2016-04-18,33.3,33.62,32.59,32.77,199967,31.2342059093528,31.5343544346078,30.5682513689431,30.7370849143991,213192.585056438,0.0,1.0
2016-04-19,33.59,33.71,33.3,33.49,208154,31.5062155103651,31.6187712073358,31.2342059093528,31.4124190962229,221921.063724704,0.0,1.0
2016-04-20,33.17,33.48,33.0,33.48,217427,31.1122705709679,31.4030394548087,30.9528166669262,31.4030394548087,231807.369171244,0.0,1.0
2016-04-21,33.18,33.76,33.0,33.08,156298,31.1216502123821,31.6656694144069,30.9528166669262,31.0278537982399,166635.368131498,0.0,1.0
2016-04-22,33.26,33.47,32.9729,33.12,223963,31.1966873436959,31.3936598133945,30.9273978386936,31.0653723638968,238775.652617657,0.0,1.0
2016-04-25,32.42,33.12,32.19,33.12,254105,30.4087974649014,31.0653723638968,30.1930657123743,31.0653723638968,270911.209478395,0.0,1.0
2016-04-26,33.17,33.34,32.41,32.55,270077,31.1122705709679,31.2717244750096,30.3994178234872,30.5307328032863,287939.579001974,0.0,1.0
2016-04-27,32.84,33.4545,32.61,33.17,194279,30.8027424042986,31.3791213692025,30.5870106517716,31.1122705709679,207128.387344811,0.0,1.0
2016-04-28,30.65,32.395,30.47,32.39,695922,28.7486009345844,30.3853483613658,28.5797673891285,30.3806585406587,741949.472551206,0.0,1.0
2016-04-29,29.49,30.65,29.14,30.65,407430,27.6605625305349,28.7486009345844,27.3322750810372,28.7486009345844,434376.946843953,0.0,1.0
2016-05-02,31.19,31.19,29.58,29.68,350475,29.2551015709523,29.2551015709523,27.7449793032629,27.8387757174051,373655.009314814,0.0,1.0
2016-05-03,30.72,31.19,30.62,30.93,233941,28.814258424484,29.2551015709523,28.7204620103418,29.0112308941826,249413.585945122,0.0,1.0
2016-05-04,30.68,30.85,30.25,30.66,158467,28.7767398588271,28.9361937628689,28.3734152780156,28.7579805759987,168947.823271533,0.0,1.0
2016-05-05,30.6,31.16,30.395,30.75,179213,28.7017027275134,29.2269626467097,28.5094200785218,28.8423973487266,191065.939608633,0.0,1.0
2016-05-06,31.16,31.18,30.42,30.51,179937,29.2269626467097,29.2457219295381,28.5328691820574,28.6172859547854,191837.824127483,0.0,1.0
2016-05-09,31.12,31.34,30.74,31.11,223170,29.1894440810528,29.3957961921656,28.8330177073124,29.1800644396386,237930.204518972,0.0,1.0
2016-05-10,31.44,31.82,31.335,31.43,148976,29.4895926063078,29.8460189800482,29.3911063714585,29.4802129648936,158829.099558267,0.0,1.0
2016-05-11,31.08,31.5388,31.03,31.3,84065,29.2175830052955,29.6488901829927,29.1705791716319,29.4243998734153,89423.5570247702,0.07,1.0
2016-05-12,31.24,31.63,31.095,31.11,142251,29.367995273019,29.7346251755951,29.2316841553945,29.2457853054936,151318.508420039,0.0,1.0
2016-05-13,30.9,31.28,30.7,31.18,141011,29.0483692041065,29.4055983399499,28.8603538694521,29.3115906726227,149999.467074524,0.0,1.0
2016-05-16,31.01,31.28,30.79,31.04,156131,29.1517776381664,29.4055983399499,28.9449607700466,29.1799799383646,166083.261545642,0.0,1.0
2016-05-17,30.52,30.98,30.3235,30.98,251211,28.6911400682631,29.1235753379683,28.5064150019651,29.1235753379683,267223.947942064,0.0,1.0
2016-05-18,30.48,30.79,30.12,30.4,189423,28.6535370013322,28.9449607700466,28.3151093989543,28.5783308674705,201497.394186678,0.0,1.0
2016-05-19,30.01,30.48,29.65,30.28,148861,28.2117009648944,28.6535370013322,27.8732733625164,28.4655216666778,158349.84978605,0.0,1.0
2016-05-20,31.09,31.1,30.06,30.16,229036,29.2269837720282,29.2363845387609,28.258704798558,28.3527124658852,243635.446460778,0.0,1.0
2016-05-23,31.0,31.85,30.59,31.47,255141,29.1423768714337,29.9414420437149,28.7569454353922,29.5842129078716,271404.45801293,0.0,1.0
2016-05-24,31.83,32.0,31.1,31.1,134878,29.9226405102495,30.0824535447057,29.2363845387609,29.2363845387609,143475.531129328,0.0,1.0
2016-05-25,31.8,32.24,31.375,32.0,238924,29.8944382100513,30.308071946291,29.4949056239107,30.0824535447057,254153.73744824,0.0,1.0
2016-05-26,31.35,31.89,30.85,31.78,271589,29.4714037070789,29.9790451106458,29.0013653704429,29.8756366765859,288900.903215373,0.0,1.0
2016-05-27,31.54,31.69,31.13,31.53,170090,29.6500182750006,29.7910297759914,29.2645868389591,29.6406175082679,180932.050369871,0.0,1.0
2016-05-31,32.0,32.05,31.49,31.6,222359,30.0824535447057,30.1294573783693,29.603014441337,29.7064228753969,236532.834312389,0.0,1.0
2016-06-01,32.04,32.29,31.62,31.66,234421,30.1200566116366,30.3550757799546,29.7252244088624,29.7628274757932,249363.702626583,0.0,1.0
2016-06-02,32.14,32.33,31.9,32.02,158011,30.2140642789638,30.3926788468855,29.9884458773785,30.1012550781712,168083.098424326,0.0,1.0
2016-06-03,32.2,32.35,31.95,32.1,119698,30.2704688793602,30.411480380351,30.0354497110421,30.176461212033,127327.912076976,0.0,1.0
2016-06-06,32.22,32.44,32.04,32.25,124833,30.2892704128256,30.4960872809454,30.1200566116366,30.3174727130238,132790.232487636,0.0,1.0
2016-06-07,31.76,32.22,31.41,32.05,695629,29.8568351431205,30.2892704128256,29.5278083074752,30.1294573783693,739970.493660666,0.0,1.0
2016-06-08,32.8,32.93,31.76,31.76,170622,30.8345148833234,30.9567248508488,29.8568351431205,29.8568351431205,181497.961656818,0.0,1.0
2016-06-09,32.84,32.98,32.49,32.65,142578,30.8721179502543,31.0037286845124,30.5430911146091,30.6935033823326,151666.352387768,0.0,1.0
2016-06-10,32.57,32.89,32.34,32.58,166391,30.6182972484708,30.9191217839179,30.4020796136182,30.6276980152035,176997.264936758,0.0,1.0
2016-06-13,31.83,32.55,31.72,32.51,151317,29.9226405102495,30.5994957150054,29.8192320761896,30.5618926480745,160962.402644587,0.0,1.0
2016-06-14,31.86,31.93,31.43,31.65,125385,29.9508428104477,30.0166481775767,29.5466098409407,29.7534267090605,133377.418634995,0.0,1.0
2016-06-15,32.0,32.1,31.57,31.91,185256,30.0824535447057,30.176461212033,29.6782205751988,29.9978466441113,197064.777019936,0.0,1.0
2016-06-16,32.24,32.25,31.6,31.71,303177,30.308071946291,30.3174727130238,29.7064228753969,29.8098313094569,322502.417749347,0.0,1.0
2016-06-17,31.9,32.16,31.62,32.16,412404,29.9884458773785,30.2328658124293,29.7252244088624,30.2328658124293,438691.876657865,0.0,1.0
2016-06-20,32.18,32.32,32.03,32.26,228595,30.2516673458947,30.3832780801528,30.1106558449039,30.3268734797565,243166.335788704,0.0,1.0
2016-06-21,31.79,32.18,31.515,32.18,162570,29.8850374433186,30.2516673458947,29.6265163581688,30.2516673458947,172932.702855135,0.0,1.0
2016-06-22,31.82,31.94,31.56,31.94,151049,29.9132397435168,30.0260489443094,29.668819808466,30.0260489443094,160677.319515072,0.0,1.0
2016-06-23,32.18,32.37,32.05,32.15,118156,30.2516673458947,30.4302819138164,30.1294573783693,30.2234650456966,125687.620339247,0.0,1.0
2016-06-24,31.24,31.54,30.5,30.73,603949,29.367995273019,29.6500182750006,28.6723385347977,28.8885561696502,642446.533534206,0.0,1.0
2016-06-27,31.0,31.15,30.544,30.77,271427,29.1423768714337,29.2833883724245,28.7137019084216,28.9261592365811,288728.57684604,0.0,1.0
2016-06-28,30.92,31.24,30.57,31.07,289606,29.0671707375719,29.367995273019,28.7381439019267,29.2081822385627,308066.361217102,0.0,1.0
2016-06-29,31.53,31.57,31.16,31.26,282555,29.6406175082679,29.6782205751988,29.2927891391572,29.3867968064844,300565.909179016,0.0,1.0
2016-06-30,32.57,32.59,31.51,31.53,183115,30.6182972484708,30.6370987819363,29.6218159748024,29.6406175082679,194787.303212881,0.0,1.0
2016-07-01,32.47,32.865,32.33,32.51,113670,30.5242895811436,30.8956198670861,30.3926788468855,30.5618926480745,120915.66914894,0.0,1.0
2016-07-05,32.15,32.25,31.74,32.05,161699,30.2234650456966,30.3174727130238,29.838033609655,30.1294573783693,172006.182684212,0.0,1.0
2016-07-06,32.28,32.34,31.8801,32.03,138403,30.3456750132219,30.4020796136182,29.9697383515804,30.1106558449039,147225.225276861,0.0,1.0
2016-07-07,32.68,32.71,32.29,32.44,160419,30.7217056825307,30.7499079827289,30.3550757799546,30.4960872809454,170644.591617875,0.0,1.0
2016-07-08,33.43,33.605,32.87,33.0,174388,31.4267631874848,31.5912766053074,30.9003202504524,31.0225302179778,185504.017872309,0.0,1.0
2016-07-11,33.48,33.85,33.4,33.58,199392,31.4737670211484,31.821595390259,31.3985608872866,31.5677746884756,212101.848358806,0.0,1.0
2016-07-12,31.41,32.77,31.25,32.57,645825,29.5278083074752,30.8063125831252,29.3773960397517,30.6182972484708,686991.836263872,0.0,1.0
2016-07-13,31.53,31.66,31.06,31.33,338955,29.6406175082679,29.7628274757932,29.19878147183,29.4526021736135,360561.015539535,0.0,1.0
2016-07-14,32.1,32.25,31.2205,31.86,491110,30.176461212033,30.3174727130238,29.3496637778902,29.9508428104477,522414.834835364,0.0,1.0
2016-07-15,31.93,32.35,31.74,32.35,266657,30.0166481775767,30.411480380351,29.838033609655,30.411480380351,283654.52263789,0.0,1.0
2016-07-18,31.77,32.11,31.59,31.87,243912,29.8662359098532,30.1858619787657,29.6970221086642,29.9602435771804,259459.687634875,0.0,1.0
2016-07-19,31.08,31.85,31.07,31.75,221953,29.2175830052955,29.9414420437149,29.2081822385627,29.8474343763877,236100.954646034,0.0,1.0
2016-07-20,31.49,31.79,30.99,31.31,163291,29.603014441337,29.8850374433186,29.132976104701,29.433800640148,173699.661572971,0.0,1.0
2016-07-21,31.26,31.64,31.05,31.51,146251,29.3867968064844,29.7440259423278,29.1893807050973,29.6218159748024,155573.480502346,0.0,1.0
2016-07-22,31.17,31.29,30.79,31.13,268672,29.3021899058899,29.4149991066826,28.9449607700466,29.2645868389591,285797.964824352,0.0,1.0
2016-07-25,31.39,31.58,31.09,31.21,306596,29.5090067740098,29.6876213419315,29.2269837720282,29.3397929728208,326139.355136698,0.0,1.0
2016-07-26,31.55,31.57,31.21,31.39,207516,29.6594190417333,29.6782205751988,29.3397929728208,29.5090067740098,220743.69665797,0.0,1.0
2016-07-27,31.89,32.05,31.535,31.57,169969,29.9790451106458,30.1294573783693,29.6453178916342,29.6782205751988,180803.337464381,0.0,1.0
2016-07-28,31.92,32.17,31.7,31.7,169433,30.007247410844,30.242266579162,29.8004305427241,29.8004305427241,180233.171205352,0.0,1.0
2016-07-29,30.38,31.97,29.61,31.76,1010717,28.559529334005,30.0542512445076,27.8356702955855,29.8568351431205,1075143.1545281,0.0,1.0
2016-08-01,30.29,30.4897,29.97,30.31,311712,28.4749224334105,28.662655745063,28.1740978979635,28.493723966876,331581.464429968,0.0,1.0
2016-08-02,29.14,30.17,29.13,30.16,343922,27.3938342591477,28.3621132326179,27.3844334924149,28.3527124658852,365844.627122739,0.0,1.0
2016-08-03,28.55,29.34,28.41,29.15,480206,26.8391890219172,27.5818495938021,26.7075782876591,27.4032350258804,510815.780938997,0.0,1.0
2016-08-04,29.02,29.322,28.72,28.72,304917,27.281025058355,27.5649282136832,26.9990020563734,26.9990020563734,324353.33060515,0.0,1.0
2016-08-05,28.96,29.31,28.93,29.05,312715,27.2246204579587,27.5536472936039,27.1964181577605,27.3092273585532,332648.398679606,0.0,1.0
2016-08-08,28.41,29.11,28.41,28.95,250877,26.7075782876591,27.3656319589495,26.7075782876591,27.215219691226,266868.657773191,0.0,1.0
2016-08-09,28.82,28.91,28.37,28.41,293826,27.0930097237006,27.1776166242951,26.6699752207282,26.7075782876591,312555.356763935,0.0,1.0
2016-08-10,28.15,28.64,27.98,28.42,341393,26.5289637197374,26.9907467471857,26.3687532816431,26.7834155920048,362253.612750431,0.07,1.0
2016-08-11,27.87,28.48,27.85,28.19,308925,26.2650877040526,26.8399604525087,26.246239417218,26.5666602934066,327801.67525089,0.0,1.0
2016-08-12,29.2,29.91,28.5,28.99,395973,27.5184987785553,28.1876129611845,26.8588087393434,27.3205917667917,420168.69063404,0.0,1.0
2016-08-15,29.21,29.6,29.2,29.27,315587,27.5279229219726,27.8954645152478,27.5184987785553,27.5844677824765,334870.752730931,0.0,1.0
2016-08-16,28.16,29.1,28.16,29.08,286722,26.5383878631547,27.4242573443822,26.5383878631547,27.4054090575475,304241.974366871,0.0,1.0
2016-08-17,28.66,28.7897,28.17,28.43,320638,27.0095950340204,27.1318261741429,26.547812006572,26.7928397354222,340230.391030492,0.0,1.0
2016-08-18,28.64,28.78,28.41,28.72,126359,26.9907467471857,27.1226847550281,26.7739914485875,27.0661398945242,134080.090258242,0.0,1.0
2016-08-19,28.64,28.71,28.42,28.62,174605,26.9907467471857,27.0567157511069,26.7834155920048,26.9718984603511,185274.132903396,0.0,1.0
2016-08-22,29.03,29.03,28.38,28.58,236942,27.358288340461,27.358288340461,26.7457190183356,26.9342018866819,251420.19757966,0.0,1.0
2016-08-23,29.0,29.15,28.93,29.04,211327,27.330015910209,27.4713780614687,27.2640469062878,27.3677124838783,224240.008499619,0.0,1.0
2016-08-24,29.02,29.06,28.695,28.91,210999,27.3488641970437,27.3865607707129,27.042579535981,27.2451986194532,223891.966258032,0.0,1.0
2016-08-25,29.12,29.23,28.97,28.97,142492,27.4431056312168,27.5467712088072,27.3017434799571,27.3017434799571,151198.887464109,0.0,1.0
2016-08-26,28.7,29.265,28.63,29.04,231512,27.0472916076896,27.5797557107678,26.9813226037684,27.3677124838783,245658.400714362,0.0,1.0
2016-08-29,28.55,28.82,28.46,28.82,149020,26.9059294564299,27.1603813286974,26.8211121656741,27.1603813286974,158125.776955208,0.0,1.0
2016-08-30,28.74,28.86,28.5405,28.69,221678,27.0849881813589,27.1980779023666,26.8969765201835,27.0378674642723,235223.500093119,0.0,1.0
2016-08-31,28.39,28.64,28.12,28.63,214608,26.7551431617529,26.9907467471857,26.5006912894854,26.9813226037684,227721.492019885,0.0,1.0
2016-09-01,28.53,28.56,27.92,28.37,152905,26.8870811695953,26.9153535998472,26.3122084211392,26.7362948749183,162248.167530104,0.0,1.0
2016-09-02,28.89,28.9,28.61,28.64,108312,27.2263503326186,27.2357744760359,26.9624743169338,26.9907467471857,114930.339240186,0.0,1.0
2016-09-06,28.55,28.9799,28.44,28.93,226449,26.9059294564299,27.3110733819402,26.8022638788395,27.2640469062878,240286.029162058,0.0,1.0
2016-09-07,28.84,28.85,28.58,28.58,171017,27.179229615532,27.1886537589493,26.9342018866819,26.9342018866819,181466.89033384,0.0,1.0
2016-09-08,28.74,28.96,28.615,28.82,208475,27.0849881813589,27.2923193365398,26.9671863886425,27.1603813286974,221213.738764843,0.0,1.0
2016-09-09,27.97,28.67,27.78,28.46,434561,26.3593291382257,27.0190191774377,26.1802704132968,26.8211121656741,461114.587031488,0.0,1.0
2016-09-12,26.9,27.91,26.82,27.87,479053,25.3509457925732,26.3027842777219,25.2755526452347,26.2650877040526,508325.243777502,0.0,1.0
2016-09-13,26.29,26.74,26.2,26.74,293325,24.7760730441171,25.2001594978962,24.6912557533613,25.2001594978962,311248.446687601,0.0,1.0
2016-09-14,26.26,26.52,26.15,26.28,379365,24.7478006138651,24.9928283427153,24.6441350362747,24.7666489006998,402545.868840509,0.0,1.0
2016-09-15,26.62,26.65,26.05,26.05,496590,25.0870697768884,25.1153422071404,24.5498936021016,24.5498936021016,526933.831554066,0.0,1.0
2016-09-16,30.13,30.14,26.65,26.65,1605543,28.3949441163654,28.4043682597828,25.1153422071404,25.1153422071404,1703648.73379409,0.0,1.0
2016-09-19,30.39,30.555,29.8,30.43,786008,28.6399718452156,28.7954702116013,28.0839473835941,28.6776684188848,834036.543370079,0.0,1.0
2016-09-20,30.26,30.47,29.84,30.47,473632,28.5174579807905,28.7153649925541,28.1216439572634,28.7153649925541,502572.996851759,0.0,1.0
2016-09-21,29.94,30.48,29.73,30.48,436987,28.2158853914365,28.7247891359714,28.0179783796729,28.7247891359714,463688.826293957,0.0,1.0
2016-09-22,29.86,30.215,29.65,29.94,540716,28.140492244098,28.4750493354126,27.9425852323344,28.2158853914365,573756.124091479,0.0,1.0
2016-09-23,29.3,29.9,28.91,29.86,396944,27.6127402127284,28.1781888177672,27.2451986194532,28.140492244098,421199.023001665,0.0,1.0
2016-09-26,29.26,29.5101,29.04,29.16,241997,27.5750436390592,27.8107414659262,27.3677124838783,27.480802204886,256784.080296802,0.0,1.0
2016-09-27,29.09,29.19,28.78,29.13,392571,27.4148332009648,27.509074635138,27.1226847550281,27.4525297746341,416558.813481969,0.0,1.0
2016-09-28,29.15,29.19,28.86,29.19,275624,27.4713780614687,27.509074635138,27.1980779023666,27.509074635138,292465.837790245,0.0,1.0
2016-09-29,28.96,29.22,28.82,29.22,390465,27.2923193365398,27.5373470653899,27.1603813286974,27.5373470653899,414324.127625924,0.0,1.0
2016-09-30,29.31,29.69,29.01,29.31,466384,27.6221643561457,27.9802818060037,27.3394400536263,27.6221643561457,494882.112196201,0.0,1.0
2016-10-03,29.01,29.27,28.82,29.06,510793,27.3394400536263,27.5844677824765,27.1603813286974,27.3865607707129,542004.697277424,0.0,1.0
2016-10-04,29.23,29.2925,28.9,28.95,324567,27.5467712088072,27.6056721051654,27.2357744760359,27.2828951931225,344399.470198772,0.0,1.0
2016-10-05,29.84,30.05,29.23,29.31,255659,28.1216439572634,28.3195509690269,27.5467712088072,27.6221643561457,271280.88854242,0.0,1.0
2016-10-06,29.89,30.0,29.53,29.75,208829,28.1687646743499,28.2724302519404,27.8294955113266,28.0368266665075,221589.369720703,0.0,1.0
2016-10-07,28.53,29.94,28.045,29.83,1092977,26.8870811695953,28.2158853914365,26.4300102138556,28.112219813846,1159762.69842419,0.0,1.0
2016-10-10,29.1,29.39,28.61,28.61,280028,27.4242573443822,27.6975575034843,26.9624743169338,26.9624743169338,297138.941546188,0.0,1.0
2016-10-11,28.09,29.31,27.96,29.12,361612,26.4724188592335,27.6221643561457,26.3499049948084,27.4431056312168,383708.082514607,0.0,1.0
2016-10-12,28.2,28.35,27.9,28.07,154930,26.5760844368239,26.7174465880837,26.2933601343045,26.4535705723989,164396.903930146,0.0,1.0
2016-10-13,27.6,28.06,27.55,28.03,393414,26.0106358317851,26.4441464289816,25.9635151146986,26.4158739987296,417453.324487024,0.0,1.0
2016-10-14,27.7,27.96,27.6,27.73,256718,26.1048772659583,26.3499049948084,26.0106358317851,26.1331496962102,272404.598096813,0.0,1.0
2016-10-17,27.9,28.22,27.645,27.72,289017,26.2933601343045,26.5949327236586,26.0530444771631,26.1237255527929,306677.208953586,0.0,1.0
2016-10-18,28.03,28.28,27.97,28.14,173212,26.4158739987296,26.6514775841625,26.3593291382257,26.5195395763201,183796.014481046,0.0,1.0
2016-10-19,27.85,28.16,27.63,28.16,192752,26.246239417218,26.5383878631547,26.0389082620371,26.5383878631547,204529.99436096,0.0,1.0
2016-10-20,27.46,27.84,27.43,27.84,293950,25.8786978239428,26.2368152738007,25.8504253936908,26.2368152738007,311911.636934528,0.0,1.0
2016-10-21,27.21,27.41,27.0356,27.11,399796,25.6430942385099,25.8315771068562,25.478737177312,25.5488528043368,424225.292736441,0.0,1.0
2016-10-24,27.25,27.7,27.15,27.5,321627,25.6807908121792,26.1048772659583,25.586549378006,25.916394397612,341279.823277229,0.0,1.0
2016-10-25,27.25,27.4,26.9,27.35,232523,25.6807908121792,25.8221529634389,25.3509457925732,25.7750322463523,246731.17725779,0.0,1.0
2016-10-26,27.25,27.65,26.95,27.0,223718,25.6807908121792,26.0577565488717,25.3980665096598,25.4451872267463,237388.153059087,0.0,1.0
2016-10-27,27.3,28.0,27.15,27.25,397113,25.7279115292657,26.3876015684777,25.586549378006,25.6807908121792,421378.349644435,0.0,1.0
2016-10-28,28.75,29.25,27.15,28.25,407561,27.0944123247762,27.5656194956419,25.586549378006,26.6232051539105,432464.768364257,0.0,1.0
2016-10-31,28.85,29.05,28.45,29.05,276412,27.1886537589493,27.3771366272956,26.8116880222568,27.3771366272956,293301.98805357,0.0,1.0
2016-11-01,28.0,28.8,27.6,28.8,384242,26.3876015684777,27.1415330418628,26.0106358317851,27.1415330418628,407720.874975326,0.0,1.0
2016-11-02,28.35,28.45,28.0,28.05,340272,26.7174465880837,26.8116880222568,26.3876015684777,26.4347222855642,361064.114723544,0.0,1.0
2016-11-03,28.55,28.9,28.2,28.45,244489,26.9059294564299,27.2357744760359,26.5760844368239,26.8116880222568,259428.352449348,0.0,1.0
2016-11-04,28.75,28.9,28.1,28.45,361691,27.0944123247762,27.2357744760359,26.4818430026508,26.8116880222568,383791.909761818,0.0,1.0
2016-11-07,28.8,29.35,28.7,29.15,238000,27.1415330418628,27.659860929815,27.0472916076896,27.4713780614687,252542.846029657,0.0,1.0
2016-11-08,28.7,28.975,28.4,28.55,183382,27.1132606116108,27.3730566627674,26.8298467376219,26.9715536746163,194113.997404878,0.07,1.0
2016-11-09,30.25,30.45,28.55,28.55,294258,28.5775656272205,28.7665082098798,26.9715536746163,26.9715536746163,311478.752813059,0.0,1.0
2016-11-10,31.3,31.65,30.5,30.65,359263,29.5695141861818,29.9001637058356,28.8137438555446,28.9554507925391,380288.016542893,0.0,1.0
2016-11-11,31.9,32.45,31.325,31.45,537375,30.1363419341598,30.6559340364729,29.5931320090142,29.7112211231763,568823.599674156,0.0,1.0
2016-11-14,32.3,32.5,31.8,32.2,312856,30.5142270994784,30.7031696821377,30.0418706428301,30.4197558081487,331165.156733488,0.0,1.0
2016-11-15,32.0,32.6,31.75,32.45,217430,30.2308132254894,30.7976409734673,29.9946349971653,30.6559340364729,230154.575998422,0.0,1.0
2016-11-16,32.35,32.65,31.95,32.05,194157,30.5614627451432,30.8448766191322,30.1835775798246,30.2780488711542,205519.578770757,0.0,1.0
2016-11-17,32.3,32.75,32.075,32.6,194492,30.5142270994784,30.9393479104618,30.3016666939867,30.7976409734673,205874.183852665,0.0,1.0
2016-11-18,32.35,32.45,32.15,32.3,155142,30.5614627451432,30.6559340364729,30.3725201624839,30.5142270994784,164221.318261266,0.0,1.0
2016-11-21,33.25,33.45,32.2,32.2,284952,31.4117043671101,31.6006469497694,30.4197558081487,30.4197558081487,301628.141194418,0.0,1.0
2016-11-22,33.2,33.35,32.5,33.3,241776,31.3644687214453,31.5061756584398,30.7031696821377,31.4589400127749,255925.368010828,0.0,1.0
2016-11-23,33.65,33.8,33.1,33.25,144955,31.7895895324287,31.9312964694232,31.2699974301156,31.4117043671101,153438.148203336,0.0,1.0
2016-11-25,34.1,34.2,33.6,33.9,100646,32.2147103434122,32.3091816347418,31.7423538867639,32.0257677607528,106536.068877051,0.0,1.0
2016-11-28,33.0,34.1,32.95,34.1,182281,31.175526138786,32.2147103434122,31.1282904931211,32.2147103434122,192948.563986424,0.0,1.0
2016-11-29,33.2,33.8,33.1,33.15,175345,31.3644687214453,31.9312964694232,31.2699974301156,31.3172330757804,185606.65100696,0.0,1.0
2016-11-30,32.2,33.45,32.15,33.45,225010,30.4197558081487,31.6006469497694,30.3725201624839,31.6006469497694,238178.177553258,0.0,1.0
2016-12-01,32.2,32.5,32.0,32.35,215441,30.4197558081487,30.7031696821377,30.2308132254894,30.5614627451432,228049.174482252,0.0,1.0
2016-12-02,32.05,32.4,31.8,32.25,146980,30.2780488711542,30.608698390808,30.0418706428301,30.4669914538135,155581.656534278,0.0,1.0
2016-12-05,33.1,33.25,32.2,32.25,212443,31.2699974301156,31.4117043671101,30.4197558081487,30.4669914538135,224875.723629825,0.0,1.0
2016-12-06,33.55,33.55,32.65,33.1,182570,31.6951182410991,31.6951182410991,30.8448766191322,31.2699974301156,193254.477027236,0.0,1.0
2016-12-07,33.95,34.0,33.15,33.6,171705,32.0730034064177,32.1202390520825,31.3172330757804,31.7423538867639,181753.628624426,0.0,1.0
2016-12-08,34.7,34.8,33.85,34.0,187916,32.7815380913901,32.8760093827197,31.978532115088,32.1202390520825,198913.339020924,0.0,1.0
2016-12-09,34.35,34.85,34.2,34.85,214892,32.4508885717363,32.9232450283846,32.3091816347418,32.9232450283846,227468.045556974,0.0,1.0
2016-12-12,34.6,34.9,34.2,34.25,378173,32.6870668000604,32.9704806740494,32.3091816347418,32.3564172804066,400304.67952468,0.0,1.0
2016-12-13,34.7,34.95,34.15,34.85,270587,32.7815380913901,33.0177163197142,32.261945989077,32.9232450283846,286422.463577634,0.0,1.0
2016-12-14,34.15,34.75,34.1,34.5,221614,32.261945989077,32.8287737370549,32.2147103434122,32.5925955087308,234583.43469307,0.0,1.0
2016-12-15,34.2,34.675,33.75,34.3,216890,32.3091816347418,32.7579202685577,31.8840608237584,32.4036529260715,229582.973776837,0.0,1.0
2016-12-16,34.3,34.9,33.9,34.4,1767582,32.4036529260715,32.9704806740494,32.0257677607528,32.4981242174011,1871025.55191299,0.0,1.0
2016-12-19,34.25,34.65,33.8,34.5,230571,32.3564172804066,32.7343024457253,31.9312964694232,32.5925955087308,244064.621912948,0.0,1.0
2016-12-20,34.35,34.9519,34.2,34.55,259776,32.4508885717363,33.0195112742495,32.3091816347418,32.6398311543956,274978.775396983,0.0,1.0
2016-12-21,34.35,34.75,34.3,34.4,150901,32.4508885717363,32.8287737370549,32.4036529260715,32.4981242174011,159732.123776562,0.0,1.0
2016-12-22,33.8,34.6,33.75,34.4,163533,31.9312964694232,32.6870668000604,31.8840608237584,32.4981242174011,173103.381671112,0.0,1.0
2016-12-23,33.7,34.0,33.525,33.85,156984,31.8368251780935,32.1202390520825,31.6715004182666,31.978532115088,166171.11695045,0.0,1.0
2016-12-27,34.6,35.25,33.9,33.95,200085,32.6870668000604,33.3011301937032,32.0257677607528,32.0730034064177,211794.500936597,0.0,1.0
2016-12-28,33.6,34.65,33.5,34.6,125416,31.7423538867639,32.7343024457253,31.6478825954342,32.6870668000604,132755.674485665,0.0,1.0
2016-12-29,33.65,34.0,33.35,33.7,144568,31.7895895324287,32.1202390520825,31.5061756584398,31.8368251780935,153028.499944533,0.0,1.0
2016-12-30,33.3,33.9575,33.15,33.75,132332,31.4589400127749,32.0800887532674,31.3172330757804,31.8840608237584,140076.417012478,0.0,1.0
2017-01-03,33.2,33.65,32.75,33.45,266307,31.3644687214453,31.7895895324287,30.9393479104618,31.6006469497694,281891.986710259,0.0,1.0
2017-01-04,34.0,34.05,33.05,33.05,281571,32.1202390520825,32.1674746977473,31.2227617844508,31.2227617844508,298049.276173719,0.0,1.0
2017-01-05,33.45,34.1,33.35,34.0,112773,31.6006469497694,32.2147103434122,31.5061756584398,32.1202390520825,119372.772842156,0.0,1.0
2017-01-06,32.8,33.6272,32.8,33.6,208570,30.9865835561266,31.7680500780056,30.9865835561266,31.7423538867639,220776.065473904,0.0,1.0
2017-01-09,32.3,32.85,32.15,32.7,244145,30.5142270994784,31.0338192017915,30.3725201624839,30.892112264797,258433.008127373,0.0,1.0
2017-01-10,32.5,32.8,32.25,32.25,285086,30.7031696821377,30.9865835561266,30.4669914538135,30.4669914538135,301769.983227181,0.0,1.0
2017-01-11,32.95,32.95,32.35,32.45,288017,31.1282904931211,31.1282904931211,30.5614627451432,30.6559340364729,304872.513063227,0.0,1.0
2017-01-12,32.65,33.0,32.25,33.0,133519,30.8448766191322,31.175526138786,30.4669914538135,31.175526138786,141332.883377332,0.0,1.0
2017-01-13,33.8,34.0,33.0,33.0,175884,31.9312964694232,32.1202390520825,31.175526138786,31.175526138786,186177.194705912,0.0,1.0
2017-01-17,32.9,33.75,32.8,33.75,158885,31.0810548474563,31.8840608237584,30.9865835561266,31.8840608237584,168183.368474954,0.0,1.0
2017-01-18,33.05,33.1,32.6,33.05,207087,31.2227617844508,31.2699974301156,30.7976409734673,31.2227617844508,219206.276409811,0.0,1.0
2017-01-19,33.0,33.1,32.725,33.0,237644,31.175526138786,31.2699974301156,30.9157300876294,31.175526138786,251551.552493073,0.0,1.0
2017-01-20,33.25,33.3,32.8,33.05,181961,31.4117043671101,31.4589400127749,30.9865835561266,31.2227617844508,192609.836744004,0.0,1.0
2017-01-23,32.85,33.4,32.6,33.2,160201,31.0338192017915,31.5534113041046,30.7976409734673,31.3644687214453,169576.384259408,0.0,1.0
2017-01-24,33.7,33.9,32.9,32.9,169090,31.8368251780935,32.0257677607528,31.0810548474563,31.0810548474563,178985.591940271,0.0,1.0
2017-01-25,34.05,34.25,33.8,33.9,173188,32.1674746977473,32.3564172804066,31.9312964694232,32.0257677607528,183323.417688519,0.0,1.0
2017-01-26,34.05,34.35,33.9,33.9,181847,32.1674746977473,32.4508885717363,32.0257677607528,32.0257677607528,192489.165163892,0.0,1.0
2017-01-27,33.95,34.2,33.75,34.2,151880,32.0730034064177,32.3091816347418,31.8840608237584,32.3091816347418,160768.417433842,0.0,1.0
2017-01-30,33.65,33.85,33.2098,33.7,122296,31.7895895324287,31.978532115088,31.3737269079956,31.8368251780935,129453.083872065,0.0,1.0
2017-01-31,33.85,33.85,33.1,33.45,175694,31.978532115088,31.978532115088,31.2699974301156,31.6006469497694,185976.075405725,0.0,1.0
2017-02-01,33.75,34.2,33.6,34.1,153377,31.8840608237584,32.3091816347418,31.7423538867639,32.2147103434122,162353.025814791,0.0,1.0
2017-02-02,33.7,33.85,33.15,33.7,257171,31.8368251780935,31.978532115088,31.3172330757804,31.8368251780935,272221.323939154,0.0,1.0
2017-02-03,34.4,34.45,33.85,34.05,148296,32.4981242174011,32.5453598630659,31.978532115088,32.1674746977473,156974.672318732,0.0,1.0
2017-02-06,33.55,34.4,33.45,34.25,85213,31.6951182410991,32.4981242174011,31.6006469497694,32.3564172804066,90199.8890886883,0.0,1.0
2017-02-07,33.65,33.8,33.3,33.7,113975,31.7895895324287,31.9312964694232,31.4589400127749,31.8368251780935,120645.117046498,0.0,1.0
2017-02-08,32.9,33.45,32.6683,33.45,115480,31.0810548474563,31.6006469497694,30.8621648654455,31.6006469497694,122238.193608507,0.0,1.0
2017-02-09,33.5,33.7,32.5,32.95,122465,31.6478825954342,31.8368251780935,30.7031696821377,31.1282904931211,129631.974196968,0.0,1.0
2017-02-10,34.05,34.15,33.2,33.65,142181,32.1674746977473,32.261945989077,31.3644687214453,31.7895895324287,150501.806420603,0.0,1.0
2017-02-13,34.1,34.5,33.8,34.4,85846,32.2147103434122,32.5925955087308,31.9312964694232,32.4981242174011,90869.9339151014,0.0,1.0
2017-02-14,34.25,34.25,33.3,33.9,138055,32.3564172804066,32.3564172804066,31.4589400127749,32.0257677607528,146134.342038643,0.0,1.0
2017-02-15,34.0,34.45,33.7,34.05,115235,32.1202390520825,32.5453598630659,31.8368251780935,32.1674746977473,121978.855563529,0.0,1.0
2017-02-16,34.05,34.1,33.6,34.0,116843,32.1674746977473,32.2147103434122,31.7423538867639,32.1202390520825,123680.959956692,0.0,1.0
2017-02-17,33.65,34.1,33.4,34.1,132903,31.7895895324287,32.2147103434122,31.5534113041046,32.2147103434122,140680.833435673,0.0,1.0
2017-02-21,34.35,34.45,33.75,33.8,84566,32.4508885717363,32.5453598630659,31.8840608237584,31.9312964694232,89515.0249454194,0.0,1.0
2017-02-22,33.7,34.2575,33.625,34.25,82593,31.8368251780935,32.3635026272564,31.7659717095963,32.3564172804066,87426.5597913705,0.0,1.0
2017-02-23,32.85,33.9,32.65,33.9,189457,31.0338192017915,32.0257677607528,30.8448766191322,32.0257677607528,200544.522397705,0.0,1.0
2017-02-24,38.65,38.85,34.4,34.4,686800,36.5131540989114,36.7020966815707,32.4981242174011,32.4981242174011,726993.344045055,0.0,1.0
2017-02-27,38.65,39.673,38.525,38.75,333519,36.5131540989114,37.4795954092138,36.3950649847494,36.6076253902411,353037.409890161,0.0,1.0
2017-02-28,38.15,38.65,37.7,38.55,261487,36.0407976422632,36.5131540989114,35.6156768312797,36.4186828075818,276789.9076213,0.0,1.0
2017-03-01,38.45,39.3,38.25,39.0,309669,36.3242115162521,37.1272174925542,36.1352689335928,36.8438036185652,327791.645103506,0.0,1.0
2017-03-02,38.4,38.6,38.05,38.35,173239,36.2769758705873,36.4659184532466,35.9463263509335,36.2297402249225,183377.40234278,0.0,1.0
2017-03-03,37.6,38.55,37.3,38.4,274917,35.5212055399501,36.4186828075818,35.2377916659611,36.2769758705873,291005.866576637,0.0,1.0
2017-03-06,36.95,37.6,36.7,37.6,336192,34.9071421463073,35.5212055399501,34.6709639179832,35.5212055399501,355866.840887005,0.0,1.0
2017-03-07,36.7,37.4,36.6,37.0,163283,34.6709639179832,35.3322629572908,34.5764926266535,34.9543777919721,172838.751012971,0.0,1.0
2017-03-08,36.25,37.15,36.25,36.85,127968,34.3119730109305,35.1638564787881,34.3119730109305,34.8798953228355,135195.956190635,0.07,1.0
2017-03-09,35.65,36.35,35.35,36.15,177904,33.7440506990254,34.4066267295813,33.4600895430729,34.2173192922796,187952.46772739,0.0,1.0
2017-03-10,36.15,36.375,35.8,35.8,114293,34.2173192922796,34.430290159244,33.8860312770017,33.8860312770017,120748.557615156,0.0,1.0
2017-03-13,36.1,36.4,35.9,36.0,138690,34.1699924329542,34.4539535889067,33.9806849956525,34.0753387143034,146523.561859833,0.0,1.0
2017-03-14,35.8,36.0,35.4,36.0,93109,33.8860312770017,34.0753387143034,33.5074164023983,34.0753387143034,98368.0317341351,0.0,1.0
2017-03-15,36.2,36.45,35.8,36.0,131033,34.2646461516051,34.5012804482322,33.8860312770017,34.0753387143034,138434.075140093,0.0,1.0
2017-03-16,36.15,36.65,35.8,36.55,99092,34.2173192922796,34.6905878855339,33.8860312770017,34.595934166883,104688.966701382,0.0,1.0
2017-03-17,36.4,36.55,35.6,36.2,367488,34.4539535889067,34.595934166883,33.6967238397,34.2646461516051,388244.651386159,0.0,1.0
2017-03-20,36.1,36.4,35.8,36.4,114250,34.1699924329542,34.4539535889067,33.8860312770017,34.4539535889067,120703.128866436,0.0,1.0
2017-03-21,35.1,36.25,35.0,36.2,145945,33.2234552464458,34.3119730109305,33.1288015277949,34.2646461516051,154188.342603168,0.0,1.0
2017-03-22,35.1,35.5,34.6,34.95,105017,33.2234552464458,33.6020701210492,32.7501866531916,33.0814746684695,110948.625681982,0.0,1.0
2017-03-23,35.0,35.55,34.85,35.05,79258,33.1288015277949,33.6493969803746,32.9868209498187,33.1761283871204,83734.6922336627,0.0,1.0
2017-03-24,34.95,35.4,34.7,35.1,109206,33.0814746684695,33.5074164023983,32.8448403718424,33.2234552464458,115374.23099333,0.0,1.0
2017-03-27,35.0,35.2,33.95,34.5,125922,33.1288015277949,33.3181089650966,32.1349374819611,32.6555329345407,133034.392937587,0.0,1.0
2017-03-28,35.25,35.35,34.65,34.95,82086,33.3654358244221,33.4600895430729,32.797513512517,33.0814746684695,86722.4248238968,0.0,1.0
2017-03-29,35.45,35.7,34.95,35.1,93465,33.5547432617237,33.7913775583509,33.0814746684695,33.2234552464458,98744.1395142355,0.0,1.0
2017-03-30,35.9,35.95,35.45,35.45,141617,33.9806849956525,34.028011854978,33.5547432617237,33.5547432617237,149615.886220377,0.0,1.0
2017-03-31,36.65,36.95,35.6,35.6,401811,34.6905878855339,34.9745490414864,33.6967238397,33.6967238397,424506.301207451,0.0,1.0
2017-04-03,35.5,36.8,35.1374,36.75,290809,33.6020701210492,34.8325684635101,33.2588557372212,34.7852416041847,307234.627593166,0.0,1.0
2017-04-04,35.4,35.75,35.15,35.5,203911,33.5074164023983,33.8387044176763,33.2707821057712,33.6020701210492,215428.408842746,0.0,1.0
2017-04-05,35.35,36.2,35.05,35.65,171224,33.4600895430729,34.2646461516051,33.1761283871204,33.7440506990254,180895.164437869,0.0,1.0
2017-04-06,35.25,35.45,34.85,35.35,179795,33.3654358244221,33.5547432617237,32.9868209498187,33.4600895430729,189950.27618854,0.0,1.0
2017-04-07,35.15,35.35,34.9,35.0,225651,33.2707821057712,33.4600895430729,33.0341478091441,33.1288015277949,238396.339009541,0.0,1.0
2017-04-10,34.95,35.4,34.67,35.05,140602,33.0814746684695,33.5074164023983,32.8164442562472,33.1761283871204,148543.55645408,0.0,1.0
2017-04-11,36.4,36.65,35.1,35.15,249027,34.4539535889067,34.6905878855339,33.2234552464458,33.2707821057712,263092.674592752,0.0,1.0
2017-04-12,35.65,36.4,35.575,36.4,127229,33.7440506990254,34.4539535889067,33.6730604100373,34.4539535889067,134415.215602168,0.0,1.0
2017-04-13,34.95,35.8,34.9,35.7,107102,33.0814746684695,33.8860312770017,33.0341478091441,33.7913775583509,113151.391753637,0.0,1.0
2017-04-17,35.55,35.7,34.95,34.95,102905,33.6493969803746,33.7913775583509,33.0814746684695,33.0814746684695,108717.334582062,0.0,1.0
2017-04-18,35.45,35.65,35.0,35.4,182847,33.5547432617237,33.7440506990254,33.1288015277949,33.5074164023983,193174.660865131,0.0,1.0
2017-04-19,35.45,36.025,35.3,35.6,171059,33.5547432617237,34.0990021439661,33.4127626837475,33.6967238397,180720.844820688,0.0,1.0
2017-04-20,35.75,35.9,35.3,35.6,172674,33.8387044176763,33.9806849956525,33.4127626837475,33.6967238397,182427.064104008,0.0,1.0
2017-04-21,35.15,35.65,35.1,35.55,280015,33.2707821057712,33.7440506990254,33.2234552464458,33.6493969803746,295830.955181925,0.0,1.0
2017-04-24,35.9,36.3,35.35,35.75,355812,33.9806849956525,34.3592998702559,33.4600895430729,33.8387044176763,375909.161384895,0.0,1.0
2017-04-25,36.45,36.8,36.15,36.3,178634,34.5012804482322,34.8325684635101,34.2173192922796,34.3592998702559,188723.699973101,0.0,1.0
2017-04-26,37.05,37.15,36.05,36.35,244949,35.0692027601372,35.1638564787881,34.1226655736288,34.4066267295813,258784.338842053,0.0,1.0
2017-04-27,36.65,37.1,35.35,36.95,465922,34.6905878855339,35.1165296194626,33.4600895430729,34.9745490414864,492238.452583871,0.0,1.0
2017-04-28,36.7,37.15,36.2179,36.55,263042,34.7379147448593,35.1638564787881,34.2815891672436,34.595934166883,277899.277227877,0.0,1.0
2017-05-01,37.05,37.85,35.9,36.8,417545,35.0692027601372,35.826432509344,33.9806849956525,34.8325684635101,441128.997308848,0.0,1.0
2017-05-02,36.2,37.3,36.0,37.0,251312,34.2646461516051,35.3058370567643,34.0753387143034,35.0218759008118,265506.73717008,0.0,1.0
2017-05-03,35.65,35.95,35.2,35.9,197290,33.7440506990254,34.028011854978,33.3181089650966,33.9806849956525,208433.438022399,0.0,1.0
2017-05-04,36.05,36.25,35.55,35.95,137831,34.1226655736288,34.3119730109305,33.6493969803746,34.028011854978,145616.043367962,0.0,1.0
2017-05-05,35.6,36.15,35.2,36.15,172065,33.6967238397,34.2173192922796,33.3181089650966,34.2173192922796,181783.66624423,0.0,1.0
2017-05-08,35.3,35.8,35.175,35.45,100148,33.4127626837475,33.8860312770017,33.2944455354339,33.5547432617237,105804.612251342,0.0,1.0
2017-05-09,35.5,36.0,35.2,35.25,177775,33.6020701210492,34.0753387143034,33.3181089650966,33.3654358244221,187816.18148123,0.0,1.0
2017-05-10,35.35,35.55,35.05,35.45,191851,33.531079832061,33.7207889117332,33.2465162125527,33.6259343718971,202258.110504255,0.075,1.0
2017-05-11,35.2,35.575,34.8,35.3,180017,33.3887980223069,33.7445025466923,33.0093798629625,33.483652562143,189782.165736141,0.0,1.0
2017-05-12,34.65,35.15,34.5,35.15,196162,32.8670980532083,33.3413707523888,32.7248162434542,33.3413707523888,206802.964137459,0.0,1.0
2017-05-15,35.1,35.2,34.7,34.75,172565,33.2939434824708,33.3887980223069,32.9145253231264,32.9619525930444,181925.926052858,0.0,1.0
2017-05-16,35.1,35.35,34.6,35.1,382160,33.2939434824708,33.531079832061,32.8196707832903,33.2939434824708,402890.5739887,0.0,1.0
2017-05-17,35.35,35.4,34.6,34.75,430851,33.531079832061,33.5785071019791,32.8196707832903,32.9619525930444,454222.856116825,0.0,1.0
2017-05-18,35.0,35.65,34.825,35.25,344075,33.1990889426347,33.8156434515693,33.0330934979215,33.4362252922249,362739.622789308,0.0,1.0
2017-05-19,34.8,35.4,34.75,35.0,314062,33.0093798629625,33.5785071019791,32.9619525930444,33.1990889426347,331098.543667676,0.0,1.0
2017-05-22,34.8,35.0,34.6,34.8,122474,33.0093798629625,33.1990889426347,32.8196707832903,33.0093798629625,129117.699808175,0.0,1.0
2017-05-23,34.9,35.075,34.6,34.85,187222,33.1042344027986,33.2702298475118,32.8196707832903,33.0568071328805,197378.006707433,0.0,1.0
2017-05-24,34.8,35.1,34.6,34.9,155586,33.0093798629625,33.2939434824708,32.8196707832903,33.1042344027986,164025.88665639,0.0,1.0
2017-05-25,34.9,35.35,34.65,35.0,148530,33.1042344027986,33.531079832061,32.8670980532083,33.1990889426347,156587.128308932,0.0,1.0
2017-05-26,34.9,34.95,34.7,34.85,128337,33.1042344027986,33.1516616727166,32.9145253231264,33.0568071328805,135298.742919164,0.0,1.0
2017-05-30,34.45,34.95,34.35,34.75,171737,32.6773889735361,33.1516616727166,32.5825344337,32.9619525930444,181053.010532493,0.0,1.0
2017-05-31,34.45,34.7,33.95,34.45,303535,32.6773889735361,32.9145253231264,32.2031162743557,32.6773889735361,320000.498156951,0.0,1.0
2017-06-01,34.55,34.55,33.95,34.55,301561,32.7722435133722,32.7722435133722,32.2031162743557,32.7722435133722,317919.416952602,0.0,1.0
2017-06-02,34.9,35.45,34.4,34.45,245202,33.1042344027986,33.6259343718971,32.6299617036181,32.6773889735361,258503.178048925,0.0,1.0
2017-06-05,34.3,34.85,34.05,34.85,209493,32.535107163782,33.0568071328805,32.2979708141917,33.0568071328805,220857.114864493,0.0,1.0
2017-06-06,34.4,34.6,33.9,34.0,256987,32.6299617036181,32.8196707832903,32.1556890044376,32.2505435442737,270927.464772959,0.0,1.0
2017-06-07,34.3,34.4,34.0,34.4,187910,32.535107163782,32.6299617036181,32.2505435442737,32.6299617036181,198103.327816141,0.0,1.0
2017-06-08,35.0,35.275,34.185,34.35,191374,33.1990889426347,33.459938927184,32.4260244429705,32.5825344337,201755.235258827,0.0,1.0
2017-06-09,36.3,36.3,34.95,35.0,185457,34.432197960504,34.432197960504,33.1516616727166,33.1990889426347,195517.262874771,0.0,1.0
2017-06-12,35.95,36.695,35.825,36.4,285530,34.1002070710776,34.8068733928566,33.9816388962825,34.5270525003401,301018.802572205,0.0,1.0
2017-06-13,36.1,36.425,35.8,36.0,170715,34.2424888808318,34.5507661352991,33.9579252613235,34.1476343409957,179975.571327405,0.0,1.0
2017-06-14,35.85,36.2,35.8,36.15,127096,34.0053525312415,34.3373434206679,33.9579252613235,34.2899161507498,133990.423884415,0.0,1.0
2017-06-15,35.7,36.0,35.45,35.75,103953,33.8630707214874,34.1476343409957,33.6259343718971,33.9104979914054,109592.013391897,0.0,1.0
2017-06-16,35.65,35.9,35.35,35.5,317315,33.8156434515693,34.0527798011596,33.531079832061,33.6733616418152,334528.005247081,0.0,1.0
2017-06-19,35.7,35.9,35.55,35.6,162971,33.8630707214874,34.0527798011596,33.7207889117332,33.7682161816513,171811.491871238,0.0,1.0
2017-06-20,35.1,35.65,35.0,35.5,162335,33.2939434824708,33.8156434515693,33.1990889426347,33.6733616418152,171140.991544002,0.0,1.0
2017-06-21,34.95,35.25,34.8,35.1,277407,33.1516616727166,33.4362252922249,33.0093798629625,33.2939434824708,292455.16395877,0.0,1.0
2017-06-22,35.1,35.275,34.9,34.95,122548,33.2939434824708,33.459938927184,33.1042344027986,33.1516616727166,129195.713997193,0.0,1.0
2017-06-23,35.4,35.5,34.95,35.1,252190,33.5785071019791,33.6733616418152,33.1516616727166,33.2939434824708,265870.24768215,0.0,1.0
2017-06-26,36.2,36.325,35.35,35.4,362428,34.3373434206679,34.455911595463,33.531079832061,33.5785071019791,382088.195911599,0.0,1.0
2017-06-27,36.05,36.5,35.5,36.15,343275,34.1950616109137,34.6219070401762,33.6733616418152,34.2899161507498,361896.226151275,0.0,1.0
2017-06-28,36.75,36.85,36.15,36.35,179995,34.8590433897664,34.9538979296025,34.2899161507498,34.479625230422,189758.972328596,0.0,1.0
2017-06-29,36.85,36.9,36.5,36.9,175356,34.9538979296025,35.0013251995206,34.6219070401762,35.0013251995206,184868.326073798,0.0,1.0
2017-06-30,37.1,37.275,36.65,36.95,147938,35.1910342791928,35.3570297239059,34.7641888499303,35.0487524694386,155963.014796787,0.0,1.0
2017-07-03,37.15,37.25,36.9,37.05,110852,35.2384615491108,35.3333160889469,35.0013251995206,35.1436070092747,116865.25514914,0.0,1.0
2017-07-05,36.7,37.25,36.25,37.1,243755,34.8116161198484,35.3333160889469,34.3847706905859,35.1910342791928,256977.684379882,0.0,1.0
2017-07-06,36.0,36.55,35.925,36.45,229792,34.1476343409957,34.6693343100942,34.0764934361186,34.5744797702581,242257.250308801,0.0,1.0
2017-07-07,36.3,36.35,35.5,36.2,251902,34.432197960504,34.479625230422,33.6733616418152,34.3373434206679,265566.624892457,0.0,1.0
2017-07-10,35.6,36.2,35.5,36.0,250708,33.7682161816513,34.3373434206679,33.6733616418152,34.1476343409957,264307.855410192,0.0,1.0
2017-07-11,35.65,36.35,35.5,35.55,399300,33.8156434515693,34.479625230422,33.6733616418152,33.7207889117332,420960.346958573,0.0,1.0
2017-07-12,36.15,36.45,35.75,36.0,136990,34.2899161507498,34.5744797702581,33.9104979914054,34.1476343409957,144421.131805296,0.0,1.0
2017-07-13,36.6,36.65,36.05,36.1,212415,34.7167615800123,34.7641888499303,34.1950616109137,34.2424888808318,223937.621084911,0.0,1.0
2017-07-14,36.7,36.9,36.45,36.45,168730,34.8116161198484,35.0013251995206,34.5744797702581,34.5744797702581,177882.893419283,0.0,1.0
2017-07-17,36.6,36.75,36.25,36.7,135858,34.7167615800123,34.8590433897664,34.3847706905859,34.8116161198484,143227.725562479,0.0,1.0
2017-07-18,36.15,36.6,36.1,36.4,153092,34.2899161507498,34.7167615800123,34.2424888808318,34.5270525003401,161396.59763732,0.0,1.0
2017-07-19,36.55,36.7,36.05,36.15,172541,34.6693343100942,34.8116161198484,34.1950616109137,34.2899161507498,181900.624153717,0.0,1.0
2017-07-20,36.75,36.85,36.3,36.5,130040,34.8590433897664,34.9538979296025,34.432197960504,34.6219070401762,137094.123512379,0.0,1.0
2017-07-21,36.55,37.1,36.1,37.1,401376,34.6693343100942,35.1910342791928,34.2424888808318,35.1910342791928,423148.96123427,0.0,1.0
2017-07-24,36.15,36.5,35.9,36.45,159164,34.2899161507498,34.6219070401762,34.0527798011596,34.5744797702581,167797.978119996,0.0,1.0
2017-07-25,36.45,36.85,36.3,36.35,181714,34.5744797702581,34.9538979296025,34.432197960504,34.479625230422,191571.220854571,0.0,1.0
2017-07-26,36.4,36.45,35.9,36.45,122685,34.5270525003401,34.5744797702581,34.0527798011596,34.5744797702581,129340.145671456,0.0,1.0
2017-07-27,36.7,37.35,36.4,36.55,199554,34.8116161198484,35.428170628783,34.5270525003401,34.6693343100942,210378.965882722,0.0,1.0
2017-07-28,33.75,35.85,33.7,35.85,474332,32.0134071946834,34.0053525312415,31.9659799247654,34.0053525312415,500062.517639754,0.0,1.0
2017-07-31,33.3,33.8,32.61,33.65,492535,31.586561765421,32.0608344646015,30.9320654405519,31.9185526548473,519252.953892413,0.0,1.0
2017-08-01,33.5,34.2,33.5,33.7,211062,31.7762708450932,32.4402526239459,31.7762708450932,31.9659799247654,222511.226520837,0.0,1.0
2017-08-02,33.05,33.55,32.75,33.5,189066,31.3494254158308,31.8236981150112,31.0648617963225,31.7762708450932,199322.0359581,0.0,1.0
2017-08-03,32.9,33.35,32.7,33.05,175404,31.2071436060766,31.6339890353391,31.0174345264044,31.3494254158308,184918.92987208,0.0,1.0
2017-08-04,33.2,33.45,32.9,32.9,182859,31.4917072255849,31.7288435751752,31.2071436060766,31.2071436060766,192778.332292756,0.0,1.0
2017-08-07,33.35,33.5,33.0,33.15,173086,31.6339890353391,31.7762708450932,31.3019981459127,31.4442799556669,182475.188113377,0.0,1.0
2017-08-08,33.95,34.3,33.35,33.35,259519,32.2031162743557,32.535107163782,31.6339890353391,31.6339890353391,273596.815132335,0.0,1.0
2017-08-09,33.6,33.95,33.4,33.7,151970,31.8711253849293,32.2031162743557,31.6814163052571,31.9659799247654,160213.733852477,0.0,1.0
2017-08-10,32.55,33.35,32.55,33.3,131059,30.9462936215273,31.7068784109965,30.9462936215273,31.6593418616547,137850.771474373,0.075,1.0
2017-08-11,32.55,32.8,31.9,32.3,152780,30.9462936215273,31.1839763682365,30.3283184800836,30.7086108748182,160697.402435961,0.0,1.0
2017-08-14,33.05,33.4,32.95,32.95,139450,31.4216591149456,31.7544149603383,31.3265860162619,31.3265860162619,146676.611923647,0.0,1.0
2017-08-15,32.6,33.2404,32.6,33.1,133774,30.9938301708692,31.6026782948392,30.9938301708692,31.4691956642874,140706.468866791,0.0,1.0
2017-08-16,32.8,32.9,32.6,32.7,112532,31.1839763682365,31.2790494669201,30.9938301708692,31.0889032695528,118363.66076007,0.0,1.0
2017-08-17,32.8,33.15,32.45,32.55,181397,31.1839763682365,31.5167322136292,30.8512205228437,30.9462936215273,190797.399592067,0.0,1.0
2017-08-18,32.9,32.975,32.5,32.6,300214,31.2790494669201,31.3503542909328,30.8987570721855,30.9938301708692,315771.763155581,0.0,1.0
2017-08-21,32.8,32.95,32.65,32.95,236272,31.1839763682365,31.3265860162619,31.041366720211,31.3265860162619,248516.14523072,0.0,1.0
2017-08-22,33.15,33.225,32.8,32.8,168676,31.5167322136292,31.588037037642,31.1839763682365,31.1839763682365,177417.16882634,0.0,1.0
2017-08-23,32.95,33.025,32.8,32.9,123319,31.3265860162619,31.3978908402747,31.1839763682365,31.2790494669201,129709.667305932,0.0,1.0
2017-08-24,32.95,33.2,32.9,33.0,93899,31.3265860162619,31.5642687629711,31.2790494669201,31.3741225656038,98765.0568879064,0.0,1.0
2017-08-25,33.0,33.4,32.95,33.1,135872,31.3741225656038,31.7544149603383,31.3265860162619,31.4691956642874,142913.19193467,0.0,1.0
2017-08-28,33.25,33.55,33.05,33.05,126214,31.6118053123129,31.8970246083638,31.4216591149456,31.4216591149456,132754.692702267,0.0,1.0
2017-08-29,33.35,33.45,33.1,33.1,116606,31.7068784109965,31.8019515096802,31.4691956642874,31.4691956642874,122648.784582064,0.0,1.0
2017-08-30,33.7,33.725,33.2,33.4,110820,32.0396342563893,32.0634025310602,31.5642687629711,31.7544149603383,116562.941078369,0.0,1.0
2017-08-31,34.05,34.3,33.8,33.85,99928,32.3723901017821,32.6100728484912,32.1347073550729,32.1822439044148,105106.493196889,0.0,1.0
2017-09-01,34.35,34.35,34.0,34.2,90037,32.657609397833,32.657609397833,32.3248535524402,32.5149997498075,94702.9193816379,0.0,1.0
2017-09-05,34.0,34.4,33.7,34.2,167811,32.3248535524402,32.7051459471748,32.0396342563893,32.5149997498075,176507.342585293,0.0,1.0
2017-09-06,34.1,34.45,33.85,34.1,151480,32.4199266511239,32.7526824965166,32.1822439044148,32.4199266511239,159330.033518781,0.0,1.0
2017-09-07,33.4,34.15,33.3,34.15,225151,31.7544149603383,32.4674632004657,31.6593418616547,32.4674632004657,236818.830055368,0.0,1.0
2017-09-08,34.0,34.15,33.35,33.45,167808,32.3248535524402,32.4674632004657,31.7068784109965,31.8019515096802,176504.187118561,0.0,1.0
2017-09-11,34.05,34.3,34.0,34.25,85429,32.3723901017821,32.6100728484912,32.3248535524402,32.5625362991494,89856.122481357,0.0,1.0
2017-09-12,34.05,34.5,34.05,34.15,126678,32.3723901017821,32.8002190458585,32.3723901017821,32.4674632004657,133242.738223476,0.0,1.0
2017-09-13,34.25,34.375,34.05,34.05,181197,32.5625362991494,32.6813776725039,32.3723901017821,32.3723901017821,190587.03514327,0.0,1.0
2017-09-14,34.0,34.3,33.85,34.2,123916,32.3248535524402,32.6100728484912,32.1822439044148,32.5149997498075,130337.605185591,0.0,1.0
2017-09-15,34.6,34.65,33.85,34.05,291285,32.8952921445421,32.9428286938839,32.1822439044148,32.3723901017821,306380.042339043,0.0,1.0
2017-09-18,34.65,35.0,34.45,34.65,245576,32.9428286938839,33.2755845392767,32.7526824965166,32.9428286938839,258302.299388753,0.0,1.0
2017-09-19,34.3,34.75,34.25,34.65,135221,32.6100728484912,33.0379017925676,32.5625362991494,32.9428286938839,142228.455653836,0.0,1.0
2017-09-20,34.35,34.601,34.15,34.2,129694,32.657609397833,32.896242875529,32.4674632004657,32.5149997498075,136415.034111334,0.0,1.0
2017-09-21,34.4,34.6,34.15,34.3,207673,32.7051459471748,32.8952921445421,32.4674632004657,32.6100728484912,218435.080875006,0.0,1.0
2017-09-22,34.75,34.925,34.275,34.3,151683,33.0379017925676,33.204279715264,32.5863045738203,32.6100728484912,159543.55343431,0.0,1.0
2017-09-25,34.85,34.975,34.65,34.75,150556,33.1329748912512,33.2518162646058,32.9428286938839,33.0379017925676,158358.14976534,0.0,1.0
2017-09-26,35.8,36.1,34.85,34.95,148417,34.0361693287459,34.3213886247968,33.1329748912512,33.2280479899349,156108.301985457,0.0,1.0
2017-09-27,36.55,36.7,35.75,35.95,204101,34.7492175688732,34.8918272168987,33.9886327794041,34.1787789767714,214677.971819493,0.0,1.0
2017-09-28,35.75,36.5,35.65,36.45,201240,33.9886327794041,34.7016810195314,33.8935596807204,34.6541444701896,211668.708379453,0.0,1.0
2017-09-29,35.7,35.9,35.5,35.65,202737,33.9410962300622,34.1312424274295,33.7509500326949,33.8935596807204,213243.286278698,0.0,1.0
2017-10-02,36.8,36.8,35.85,35.85,128788,34.9869003155824,34.9869003155824,34.0837058780877,34.0837058780877,135462.083158284,0.0,1.0
2017-10-03,36.85,36.85,36.5,36.8,123488,35.0344368649242,35.0344368649242,34.7016810195314,34.9869003155824,129887.425265165,0.0,1.0
2017-10-04,36.75,37.0,36.525,36.9,121313,34.9393637662405,35.1770465129497,34.7254492942023,35.081973414266,127599.711884499,0.0,1.0
2017-10-05,36.8,37.1,36.65,36.85,136365,34.9869003155824,35.2721196116333,34.8442906675569,35.0344368649242,143431.740300955,0.0,1.0
2017-10-06,37.0,37.1,36.7,36.7,89689,35.1770465129497,35.2721196116333,34.8918272168987,34.8918272168987,94336.8852407312,0.0,1.0
2017-10-09,37.25,37.35,36.95,37.0,161320,35.4147292596588,35.5098023583424,35.1295099636078,35.1770465129497,169679.964399589,0.0,1.0
2017-10-10,37.3,37.5,37.2,37.5,145304,35.4622658090006,35.6524120063679,35.367192710317,35.6524120063679,152833.979339933,0.0,1.0
2017-10-11,37.4,37.7,37.3,37.3,120679,35.5573389076843,35.8425582037352,35.4622658090006,35.4622658090006,126932.856581813,0.0,1.0
2017-10-12,37.4,37.75,37.3,37.4,112883,35.5573389076843,35.890094753077,35.4622658090006,35.5573389076843,118732.850367709,0.0,1.0
2017-10-13,37.55,37.75,37.45,37.7,128619,35.6999485557097,35.890094753077,35.6048754570261,35.8425582037352,135284.32519905,0.0,1.0
2017-10-16,36.8,37.8,36.65,37.65,146903,34.9869003155824,35.9376313024188,34.8442906675569,35.7950216543934,154515.843108064,0.0,1.0
2017-10-17,36.3,36.95,36.1,36.85,134218,34.5115348221641,35.1295099636078,34.3213886247968,35.0344368649242,141173.47794312,0.0,1.0
2017-10-18,36.3,36.5,36.055,36.3,136923,34.5115348221641,34.7016810195314,34.2786057303892,34.5115348221641,144018.657113098,0.0,1.0
2017-10-19,35.7,36.2,35.5,36.2,161037,33.9410962300622,34.4164617234805,33.7509500326949,34.4164617234805,169382.298704542,0.0,1.0
2017-10-20,36.35,36.65,35.7,36.05,185450,34.559071371506,34.8442906675569,33.9410962300622,34.273852075455,195060.435146937,0.0,1.0
2017-10-23,36.25,36.7674,36.15,36.35,116993,34.4639982728223,34.9559064854115,34.3689251741387,34.559071371506,123055.839790486,0.0,1.0
2017-10-24,36.45,36.6,35.95,36.3,76673,34.6541444701896,34.7967541182151,34.1787789767714,34.5115348221641,80646.3669130283,0.0,1.0
2017-10-25,36.7,36.725,35.85,36.3,127470,34.8918272168987,34.9155954915696,34.0837058780877,34.5115348221641,134075.781440712,0.0,1.0
2017-10-26,37.5,37.65,36.75,36.75,147539,35.6524120063679,35.7950216543934,34.9393637662405,34.9393637662405,155184.802055238,0.0,1.0
2017-10-27,42.45,42.575,37.9,38.4,356898,40.3585303912085,40.477371764563,36.0327044011025,36.5080698945207,375393.255233602,0.0,1.0
2017-10-30,42.65,44.05,42.3,42.5,343324,40.5486765885758,41.8796999701468,40.215920743183,40.4060669405503,361115.820093755,0.0,1.0
2017-10-31,44.3,44.675,42.6,42.9,367484,42.1173827168559,42.4739068369196,40.5011400392339,40.7863593352849,386527.845508423,0.0,1.0
2017-11-01,42.45,44.5,42.1,44.4,286869,40.3585303912085,42.3075289142232,40.0257745458157,42.2124558155396,301735.195309607,0.0,1.0
2017-11-02,41.95,42.7,41.675,42.5,263461,39.8831648977902,40.5962131379176,39.6217138764102,40.4060669405503,277114.140222417,0.0,1.0
2017-11-03,42.25,42.45,41.8497,41.95,156768,40.1683841938412,40.3585303912085,39.7878065798105,39.8831648977902,164892.069544972,0.0,1.0
2017-11-06,42.5,42.75,42.01,42.35,192319,40.4060669405503,40.6437496872594,39.9402087570004,40.2634572925248,202285.402140867,0.0,1.0
2017-11-07,42.55,42.9,42.25,42.65,179376,40.4536034898921,40.7863593352849,40.1683841938412,40.5486765885758,188671.666836975,0.0,1.0
2017-11-08,42.95,43.0,41.9,42.3,160157,40.8338958846267,40.8814324339685,39.8356283484484,40.215920743183,168456.695129835,0.0,1.0
2017-11-09,41.95,42.6,41.55,42.55,130904,39.954469721803,40.5735497055735,39.5734974240981,40.5259281683603,137442.014328709,0.075,1.0
2017-11-10,41.15,41.5,40.25,40.4,437920,39.1925251263931,39.5258758868849,38.3353374565571,38.4782020681964,459791.961397881,0.0,1.0
2017-11-13,40.45,41.0,40.25,40.85,174588,38.5258236054095,39.0496605147538,38.3353374565571,38.9067959031145,183307.816396906,0.0,1.0
2017-11-14,40.25,40.45,39.65,40.1,187935,38.3353374565571,38.5258236054095,37.7638790099997,38.1924728449177,197321.433744315,0.0,1.0
2017-11-15,40.7,40.85,39.8249,40.15,161160,38.7639312914751,38.9067959031145,37.9304591471712,38.2400943821308,169209.153495804,0.0,1.0
2017-11-16,41.35,41.4,41.0,41.05,106144,39.3830112752456,39.4306328124587,39.0496605147538,39.0972820519669,111445.373471448,0.0,1.0
2017-11-17,41.4,41.5,40.95,41.05,97580,39.4306328124587,39.5258758868849,39.0020389775407,39.0972820519669,102453.643572354,0.0,1.0
2017-11-20,41.8,41.9,41.4,41.4,214487,39.8116051101636,39.9068481845899,39.4306328124587,39.4306328124587,225199.576233895,0.0,1.0
2017-11-21,42.85,43.1,42.0,42.0,157103,40.811657391639,41.0497650777046,40.0020912590161,40.0020912590161,164949.526195404,0.0,1.0
2017-11-22,42.0,43.075,41.95,42.85,95540,40.0020912590161,41.025954309098,39.954469721803,40.811657391639,100311.755553419,0.0,1.0
2017-11-24,42.15,42.45,41.7,42.05,58369,40.1449558706554,40.4306850939341,39.7163620357374,40.0497127962292,61284.2459692019,0.0,1.0
2017-11-27,41.85,42.35,41.7,42.15,122815,39.8592266473767,40.3354420195079,39.7163620357374,40.1449558706554,128949.008355592,0.0,1.0
2017-11-28,42.75,42.8,41.65,41.9,111894,40.7164143172128,40.7640358544259,39.6687404985243,39.9068481845899,117482.557838542,0.0,1.0
2017-11-29,43.15,43.2,42.68,42.7,94485,41.0973866149177,41.1450081521308,40.6497441651144,40.6687927799997,99204.0634651962,0.0,1.0
2017-11-30,42.95,43.65,42.65,43.4,147476,40.9069004660653,41.5736019870489,40.6211712427866,41.3354943009833,154841.704647227,0.0,1.0
2017-12-01,42.55,43.1,41.1,43.1,103203,40.5259281683603,41.0497650777046,39.14490358918,41.0497650777046,108357.484910818,0.0,1.0
2017-12-04,43.25,43.8,42.65,43.2,108355,41.1926296893439,41.7164665986882,40.6211712427866,41.1450081521308,113766.802103734,0.0,1.0
2017-12-05,43.05,43.5,42.8,43.25,101095,41.0021435404915,41.4307373754095,40.7640358544259,41.1926296893439,106144.200624586,0.0,1.0
2017-12-06,43.05,43.6,42.8,43.0,108390,41.0021435404915,41.5259804498357,40.7640358544259,40.9545220032784,113803.55018249,0.0,1.0
2017-12-07,42.85,43.4,42.6,42.95,229332,40.811657391639,41.3354943009833,40.5735497055735,40.9069004660653,240786.01135207,0.0,1.0
2017-12-08,43.3,43.5,42.65,43.2,93963,41.2402512265571,41.4307373754095,40.6211712427866,41.1450081521308,98655.9921191746,0.0,1.0
2017-12-11,43.05,43.45,42.7,43.45,266844,41.0021435404915,41.3831158381964,40.6687927799997,41.3831158381964,280171.552217884,0.0,1.0
2017-12-12,42.9,43.8,42.9,43.25,121443,40.8592789288521,41.7164665986882,40.8592789288521,41.1926296893439,127508.483668348,0.0,1.0
2017-12-13,43.2,43.5,42.9,42.9,136804,41.1450081521308,41.4307373754095,40.8592789288521,40.8592789288521,143636.690461901,0.0,1.0
2017-12-14,42.55,43.15,42.45,43.15,185380,40.5259281683603,41.0973866149177,40.4306850939341,41.0973866149177,194638.823995111,0.0,1.0
2017-12-15,43.55,43.95,42.75,42.75,671208,41.4783589126226,41.8593312103275,40.7164143172128,40.7164143172128,704731.555594512,0.0,1.0
2017-12-18,44.0,44.25,43.55,44.0,111642,41.9069527475407,42.1450604336062,41.4783589126226,41.9069527475407,117217.971671497,0.0,1.0
2017-12-19,43.75,44.2,43.55,44.0,131770,41.6688450614751,42.0974388963931,41.4783589126226,41.9069527475407,138351.266791648,0.0,1.0
2017-12-20,44.15,44.5,43.85,44.05,112659,42.04981735918,42.3831681196718,41.7640881359013,41.9545742847538,118285.765845643,0.0,1.0
2017-12-21,44.65,44.8,43.85,44.35,116696,42.5260327313111,42.6688973429505,41.7640881359013,42.2403035080325,122524.394243896,0.0,1.0
2017-12-22,44.3,44.7,44.1,44.7,96401,42.1926819708193,42.5736542685243,42.0021958219669,42.5736542685243,101215.758290823,0.0,1.0
2017-12-26,43.9,44.6,43.8,44.4,69340,41.8117096731144,42.478411194098,41.7164665986882,42.2879250452456,72803.1937416172,0.0,1.0
2017-12-27,43.8,44.0,43.6,43.9,69510,41.7164665986882,41.9069527475407,41.5259804498357,41.8117096731144,72981.6844098617,0.0,1.0
2017-12-28,43.85,44.15,43.7,43.9,60770,41.7640881359013,42.04981735918,41.621223524262,41.8117096731144,63805.1641718789,0.0,1.0
2017-12-29,43.65,44.25,43.55,44.0,133781,41.5736019870489,42.1450604336062,41.4783589126226,41.9069527475407,140462.70640247,0.0,1.0
2018-01-02,43.5,44.3,43.05,43.85,113909,41.4307373754095,42.1926819708193,41.0021435404915,41.7640881359013,119598.197229793,0.0,1.0
2018-01-03,43.0,43.45,42.95,43.45,111679,40.9545220032784,41.3831158381964,40.9069004660653,41.3831158381964,117256.819640468,0.0,1.0
2018-01-04,42.95,43.35,42.75,43.15,72772,40.9069004660653,41.2878727637702,40.7164143172128,41.0973866149177,76406.6053499418,0.0,1.0
2018-01-05,42.25,43.0,41.88,43.0,195229,40.2401989450817,40.9545220032784,39.8877995697046,40.9545220032784,204979.733357112,0.0,1.0
2018-01-08,42.25,42.45,41.7,42.1,276581,40.2401989450817,40.4306850939341,39.7163620357374,40.0973343334423,290394.867727866,0.0,1.0
2018-01-09,42.0,42.8,41.95,42.35,132971,40.0020912590161,40.7640358544259,39.954469721803,40.3354420195079,139612.25086554,0.0,1.0
2018-01-10,42.35,42.45,41.6,42.1,92742,40.3354420195079,40.4306850939341,39.6211189613112,40.0973343334423,97374.0091431361,0.0,1.0
2018-01-11,43.7,43.75,42.1,42.4,230239,41.621223524262,41.6688450614751,40.0973343334423,40.383063556721,241738.31156441,0.0,1.0
2018-01-12,44.1,44.65,43.45,43.75,103263,42.0021958219669,42.5260327313111,41.3831158381964,41.6688450614751,108420.481617257,0.0,1.0
2018-01-16,43.1,44.7,43.0,44.45,71273,41.0497650777046,42.5736542685243,40.9545220032784,42.3355465824587,74832.7376340681,0.0,1.0
2018-01-17,43.55,43.6,43.0,43.4,86925,41.4783589126226,41.5259804498357,40.9545220032784,41.3354943009833,91266.4784538517,0.0,1.0
2018-01-18,43.05,43.6,42.97,43.5,61162,41.0021435404915,41.5259804498357,40.9259490809505,41.4307373754095,64216.7426539485,0.0,1.0
2018-01-19,43.95,43.95,42.95,42.95,134028,41.8593312103275,41.8593312103275,40.9069004660653,40.9069004660653,140722.042843979,0.0,1.0
2018-01-22,43.5,43.9,43.25,43.9,55821,41.4307373754095,41.8117096731144,41.1926296893439,41.8117096731144,58608.9858357487,0.0,1.0
2018-01-23,43.55,43.55,42.95,43.5,51895,41.4783589126226,41.4783589126226,40.9069004660653,41.4307373754095,54486.9013444077,0.0,1.0
2018-01-24,43.3,43.88,43.28,43.85,81806,41.2402512265571,41.7926610582292,41.2212026116718,41.7640881359013,85891.8094494769,0.0,1.0
2018-01-25,44.45,44.45,42.95,43.55,172087,42.3355465824587,42.3355465824587,40.9069004660653,41.4783589126226,180681.903683497,0.0,1.0
2018-01-26,43.8,44.65,43.2,44.6,145659,41.7164665986882,42.5260327313111,41.1450081521308,42.478411194098,152933.954387226,0.0,1.0
2018-01-29,43.9,44.2,43.7,43.8,81061,41.8117096731144,42.0974388963931,41.621223524262,41.7164665986882,85109.6003445232,0.0,1.0
2018-01-30,43.6,44.1,43.25,43.55,106523,41.5259804498357,42.0021958219669,41.1926296893439,41.4783589126226,111843.302667123,0.0,1.0
2018-01-31,42.6,44.1,42.55,43.85,129454,40.5735497055735,42.0021958219669,40.5259281683603,41.7640881359013,135919.593923094,0.0,1.0
2018-02-01,43.0,43.05,42.15,42.45,114659,40.9545220032784,41.0021435404915,40.1449558706554,40.4306850939341,120385.656060284,0.0,1.0
2018-02-02,42.6,42.95,42.4,42.8,110708,40.5735497055735,40.9069004660653,40.383063556721,40.7640358544259,116237.32294126,0.0,1.0
2018-02-05,40.9,42.5,40.85,42.15,133066,38.9544174403276,40.4783066311472,38.9067959031145,40.1449558706554,139711.995650736,0.0,1.0
2018-02-06,40.95,41.45,40.05,40.05,166688,39.0020389775407,39.4782543496718,38.1448513077046,38.1448513077046,175013.250049072,0.0,1.0
2018-02-07,40.7,41.25,40.55,40.95,159859,38.7639312914751,39.2877682008194,38.6210666798358,39.0020389775407,167843.174911179,0.0,1.0
2018-02-08,39.9,40.95,39.9,40.85,169146,38.0019866960653,39.0020389775407,38.0019866960653,38.9067959031145,177594.015122867,0.0,1.0
2018-02-09,40.6,41.0,39.65,40.35,158706,38.6686882170489,39.0496605147538,37.7638790099997,38.4305805309833,166632.588202439,0.0,1.0
2018-02-12,40.5,41.0,39.9,40.65,140731,38.5734451426227,39.0496605147538,38.0019866960653,38.716309754262,147759.824898349,0.0,1.0
2018-02-13,40.85,41.0,40.3,40.3,63295,38.9067959031145,39.0496605147538,38.3829589937702,38.3829589937702,66456.2755678635,0.0,1.0
2018-02-14,41.1,41.2,40.25,40.35,137570,39.14490358918,39.2401466636063,38.3353374565571,38.4305805309833,144440.948414109,0.0,1.0
2018-02-15,41.45,41.5,40.65,41.25,62506,39.4782543496718,39.5258758868849,38.716309754262,39.2877682008194,65627.8688781876,0.0,1.0
2018-02-16,41.4,41.9,41.25,41.25,119189,39.4306328124587,39.9068481845899,39.2877682008194,39.2877682008194,125141.907396447,0.0,1.0
2018-02-20,40.6,41.5,40.55,41.25,185577,38.6686882170489,39.5258758868849,38.6210666798358,39.2877682008194,194845.663181253,0.0,1.0
2018-02-21,40.8,41.45,40.6,40.65,149034,38.8591743659013,39.4782543496718,38.6686882170489,38.716309754262,156477.519124433,0.0,1.0
2018-02-22,42.0,42.05,40.6,40.95,189734,40.0020912590161,40.0497127962292,38.6686882170489,39.0020389775407,199210.284992385,0.0,1.0
2018-02-23,41.0,42.0,39.4,40.4,236497,39.0496605147538,40.0020912590161,37.5257713239341,38.4782020681964,248308.868046023,0.0,1.0
2018-02-26,42.45,42.5,41.1,41.45,124586,40.4306850939341,40.4783066311472,39.14490358918,39.4782543496718,130808.461140657,0.0,1.0
2018-02-27,41.35,43.25,41.25,42.4,228266,39.3830112752456,41.1926296893439,39.2877682008194,40.383063556721,239666.769867666,0.0,1.0
2018-02-28,41.05,42.2,40.95,41.5,304786,39.0972820519669,40.1925774078685,39.0020389775407,39.5258758868849,320008.569479846,0.0,1.0
2018-03-01,40.45,41.4,40.45,41.0,151899,38.5258236054095,39.4306328124587,38.5258236054095,39.0496605147538,159485.611856907,0.0,1.0
2018-03-02,40.9,41.0,39.85,40.1,172172,38.9544174403276,39.0496605147538,37.9543651588522,38.1924728449177,180771.149017619,0.0,1.0
2018-03-05,40.65,40.95,40.4,40.75,137553,38.716309754262,39.0020389775407,38.4782020681964,38.8115528286882,144423.099347284,0.0,1.0
2018-03-06,41.45,41.6,40.53,40.9,168033,39.4782543496718,39.6211189613112,38.6020180649505,38.9544174403276,176425.426218419,0.0,1.0
2018-03-07,42.5,42.7,41.2,41.2,341346,40.4783066311472,40.6687927799997,39.2401466636063,39.2401466636063,358394.562603491,0.0,1.0
2018-03-08,41.7,42.65,41.3,42.65,153183,39.7163620357374,40.6211712427866,39.3353897380325,40.6211712427866,160833.741374707,0.0,1.0
2018-03-09,42.6,42.65,41.75,41.8,76018,40.6449820113931,40.6926873893408,39.8339905862832,39.8816959642308,79674.4552400653,0.075,1.0
2018-03-12,42.6,43.1,42.4,42.75,128566,40.6449820113931,41.1220357908696,40.4541604996026,40.7880981452361,134750.006740433,0.0,1.0
2018-03-13,42.45,43.4,42.3,42.8,117900,40.5018658775502,41.4082680585554,40.3587497437073,40.8358035231837,123570.973622085,0.0,1.0
2018-03-14,42.35,42.6,42.15,42.55,142602,40.4064551216549,40.6449820113931,40.2156336098643,40.5972766334455,149461.136390642,0.0,1.0
2018-03-15,42.35,42.65,42.15,42.5,256747,40.4064551216549,40.6926873893408,40.2156336098643,40.5495712554978,269096.495034348,0.0,1.0
2018-03-16,42.85,42.9,42.3,42.3,357718,40.8835089011314,40.931214279079,40.3587497437073,40.3587497437073,374924.186108101,0.0,1.0
2018-03-19,42.15,42.7,41.5,42.7,101380,40.2156336098643,40.7403927672884,39.595463696545,40.7403927672884,106256.363916938,0.0,1.0
2018-03-20,42.1,42.45,41.95,42.2,67075,40.1679282319167,40.5018658775502,40.0248120980738,40.263338987812,70301.2981823697,0.0,1.0
2018-03-21,42.05,42.5,41.95,42.0,69302,40.120222853969,40.5495712554978,40.0248120980738,40.0725174760214,72635.4165730091,0.0,1.0
2018-03-22,40.8,41.95,40.75,41.8,152212,38.9275884052779,40.0248120980738,38.8798830273303,39.8816959642308,159533.376055682,0.0,1.0
2018-03-23,39.85,40.9,39.85,40.9,156074,38.0211862242727,39.0229991611732,38.0211862242727,39.0229991611732,163581.137719197,0.0,1.0
2018-03-26,40.55,41.0,39.95,40.55,150304,38.6890615155397,39.1184099170685,38.116596980168,38.6890615155397,157533.601520729,0.0,1.0
2018-03-27,40.05,40.65,39.9,40.6,145282,38.2120077360633,38.784472271435,38.0688916022203,38.7367668934873,152270.044018353,0.0,1.0
2018-03-28,40.55,40.6,39.9,40.1,146760,38.6890615155397,38.7367668934873,38.0688916022203,38.2597131140109,153819.135613039,0.0,1.0
2018-03-29,41.25,41.55,40.55,40.7,158353,39.3569368068067,39.6431690744926,38.6890615155397,38.8321776493826,165969.757302613,0.0,1.0
2018-04-02,40.4,41.4,39.95,41.15,293935,38.5459453816968,39.5000529406497,38.116596980168,39.2615260509114,308073.232668428,0.0,1.0
2018-04-03,41.3,41.35,40.45,40.55,200134,39.4046421847544,39.452347562702,38.5936507596444,38.6890615155397,209760.417598664,0.0,1.0
2018-04-04,41.05,41.08,40.15,40.65,179045,39.1661152950161,39.1947385217847,38.3074184919586,38.784472271435,187657.039628213,0.0,1.0
2018-04-05,41.5,41.55,41.0,41.2,105374,39.595463696545,39.6431690744926,39.1184099170685,39.3092314288591,110442.474762117,0.0,1.0
2018-04-06,40.5,41.55,40.38,41.2,173288,38.6413561375921,39.6431690744926,38.5268632305177,39.3092314288591,181623.128727938,0.0,1.0
2018-04-09,40.15,40.75,40.05,40.65,125295,38.3074184919586,38.8798830273303,38.2120077360633,38.784472271435,131321.672094819,0.0,1.0
2018-04-10,40.95,41.1,40.5,40.65,83236,39.0707045391209,39.2138206729638,38.6413561375921,38.784472271435,87239.6400373868,0.0,1.0
2018-04-11,40.95,41.0,40.55,40.9,77911,39.0707045391209,39.1184099170685,38.6890615155397,39.0229991611732,81658.5082771017,0.0,1.0
2018-04-12,41.05,41.45,40.95,41.15,56073,39.1661152950161,39.5477583185973,39.0707045391209,39.2615260509114,58770.1035106973,0.0,1.0
2018-04-13,40.65,41.15,40.6,41.15,70950,38.784472271435,39.2615260509114,38.7367668934873,39.2615260509114,74362.6851440794,0.0,1.0
2018-04-16,41.65,41.9,40.85,40.85,261425,39.7385798303879,39.9771067201261,38.9752937832256,38.9752937832256,273999.50618451,0.0,1.0
2018-04-17,41.65,42.4,41.5,41.75,189573,39.7385798303879,40.4541604996026,39.595463696545,39.8339905862832,198691.43496573,0.0,1.0
2018-04-18,42.85,42.95,41.83,41.9,154911,40.8835089011314,40.9789196570266,39.9103191909994,39.9771067201261,162362.197580754,0.0,1.0
2018-04-19,42.15,42.8,42.0,42.6,160487,40.2156336098643,40.8358035231837,40.0725174760214,40.6449820113931,168206.402406172,0.0,1.0
2018-04-20,41.75,42.3,41.5,42.1,69723,39.8339905862832,40.3587497437073,39.595463696545,40.1679282319167,73076.6666145264,0.0,1.0
2018-04-23,41.85,42.1,41.55,41.75,83100,39.9294013421785,40.1679282319167,39.6431690744926,39.8339905862832,87097.098456279,0.0,1.0
2018-04-24,41.7,42.15,41.35,42.05,98675,39.7862852083355,40.2156336098643,39.452347562702,40.120222853969,103421.2537927,0.0,1.0
2018-04-25,41.65,41.88,41.2,41.7,104868,39.7385798303879,39.9580245689471,39.3092314288591,39.7862852083355,109912.136232408,0.0,1.0
2018-04-26,41.55,41.95,41.23,41.95,106078,39.6431690744926,40.0248120980738,39.3378546556277,40.0248120980738,111180.337064322,0.0,1.0
2018-04-27,43.75,48.95,43.35,48.7,239149,41.742205704189,46.703565010744,41.3605626806078,46.4650381210058,250652.033678949,0.0,1.0
2018-04-30,42.2,43.6,41.95,43.45,254036,40.263338987812,41.599089570346,40.0248120980738,41.4559734365031,266255.096310942,0.0,1.0
2018-05-01,42.0,42.0,41.3,42.0,152585,40.0725174760214,40.0725174760214,39.4046421847544,40.0725174760214,159924.317303867,0.0,1.0
2018-05-02,42.0,42.25,41.45,42.0,123776,40.0725174760214,40.3110443657596,39.5477583185973,40.0725174760214,129729.608405829,0.0,1.0
2018-05-03,42.45,42.6,41.4,41.95,131634,40.5018658775502,40.6449820113931,39.5000529406497,40.0248120980738,137965.577114246,0.0,1.0
2018-05-04,42.75,42.93,41.7,42.25,114846,40.7880981452361,40.9598375058476,39.7862852083355,40.3110443657596,120370.076646328,0.0,1.0
2018-05-07,42.95,43.2,42.45,43.0,188364,40.9789196570266,41.2174465467649,40.5018658775502,41.0266250349743,197424.282233677,0.0,1.0
2018-05-08,44.4,44.45,42.95,43.1,130083,42.3623756175083,42.410080995456,40.9789196570266,41.1220357908696,136339.974229701,0.0,1.0
2018-05-09,44.9,45.15,44.25,44.65,195625,42.8394293969848,43.077956286723,42.2192594836654,42.6009025072466,205034.535325025,0.0,1.0
2018-05-10,45.5,45.55,44.7,45.0,141552,43.4118939323565,43.4595993103042,42.6486078851942,42.9348401528801,148360.631536501,0.0,1.0
2018-05-11,45.15,45.65,44.75,45.35,117743,43.1542848914392,43.6321839489303,42.7719656454464,43.3454445144356,123188.148369818,0.08,1.0
2018-05-14,44.75,45.25,44.7,45.2,94886,42.7719656454464,43.2498647029374,42.7241757396973,43.2020747971883,99274.1024622995,0.0,1.0
2018-05-15,44.75,44.85,44.4,44.55,83824,42.7719656454464,42.8675454569446,42.4374363052027,42.58080602245,87700.5286849461,0.0,1.0
2018-05-16,45.7,46.1,44.78,44.9,229603,43.6799738546794,44.0622931006722,42.8006395888959,42.9153353626937,240221.231242241,0.0,1.0
2018-05-17,46.1,46.35,45.75,45.75,118009,44.0622931006722,44.3012426294177,43.7277637604285,43.7277637604285,123466.44981845,0.0,1.0
2018-05-18,46.05,46.35,45.95,46.3,137284,44.0145031949231,44.3012426294177,43.9189233834249,44.2534527236686,143632.842383853,0.0,1.0
2018-05-21,46.6,46.65,45.95,46.2,136787,44.5401921581632,44.5879820639123,43.9189233834249,44.1578729121704,143112.85809825,0.0,1.0
2018-05-22,46.0,46.75,45.9,46.75,95670,43.966713289174,44.6835618754105,43.8711334776758,44.6835618754105,100094.359363533,0.0,1.0
2018-05-23,45.75,46.25,45.5,45.85,209385,43.7277637604285,44.2056628179195,43.488814231683,43.8233435719267,219068.228654054,0.0,1.0
2018-05-24,46.25,46.4,45.3,45.65,170013,44.2056628179195,44.3490325351668,43.2976546086865,43.6321839489303,177875.42927221,0.0,1.0
2018-05-25,46.45,46.5,45.55,46.1,167599,44.3968224409159,44.444612346665,43.5366041374321,44.0622931006722,175349.791313565,0.0,1.0
2018-05-29,46.4,46.8,45.93,46.2,234369,44.3490325351668,44.7313517811596,43.8998074211252,44.1578729121704,245207.639904587,0.0,1.0
2018-05-30,47.55,47.65,46.9,46.9,162564,45.4482003673961,45.5437801788943,44.8269315926578,44.8269315926578,170081.942464444,0.0,1.0
2018-05-31,46.85,47.7,46.8,47.55,130868,44.7791416869087,45.5915700846434,44.7313517811596,45.4482003673961,136920.127743147,0.0,1.0
2018-06-01,47.1,47.65,46.95,47.2,110960,45.0180912156542,45.5437801788943,44.8747214984069,45.1136710271524,116091.461429681,0.0,1.0
2018-06-04,47.7,47.83,47.2,47.4,122407,45.5915700846434,45.7158238395911,45.1136710271524,45.3048306501488,128067.839935319,0.0,1.0
2018-06-05,48.5,48.8,47.6,47.6,125909,46.3562085766291,46.6429480111237,45.4959902731452,45.4959902731452,131731.793593635,0.0,1.0
2018-06-06,48.15,48.85,47.9,48.4,117503,46.0216792363854,46.6907379168728,45.7827297076399,46.2606287651309,122937.04931842,0.0,1.0
2018-06-07,47.45,48.25,46.55,48.25,352606,45.3526205558979,46.1172590478836,44.4924022524141,46.1172590478836,368912.633821866,0.0,1.0
2018-06-08,47.45,47.85,47.15,47.15,139698,45.3526205558979,45.7349398018908,45.0658811214033,45.0658811214033,146158.480342499,0.0,1.0
2018-06-11,47.35,47.55,47.05,47.3,97487,45.2570407443997,45.4482003673961,44.9703013099051,45.2092508386506,101995.388431825,0.0,1.0
2018-06-12,47.9,47.9,47.05,47.35,94843,45.7827297076399,45.7827297076399,44.9703013099051,45.2570407443997,99229.1138822572,0.0,1.0
2018-06-13,47.45,47.85,47.25,47.85,165100,45.3526205558979,45.7349398018908,45.1614609329015,45.7349398018908,172735.222440883,0.0,1.0
2018-06-14,47.55,47.6,47.02,47.6,95841,45.4482003673961,45.4959902731452,44.9416273664557,45.4959902731452,100273.267437654,0.0,1.0
2018-06-15,47.9,48.1,47.1,47.35,241312,45.7827297076399,45.9738893306363,45.0180912156542,45.2570407443997,252471.726212322,0.0,1.0
2018-06-18,48.6,48.95,47.7,47.75,108506,46.4517883881273,46.786317728371,45.5915700846434,45.6393599903925,113523.973629137,0.0,1.0
2018-06-19,48.05,48.54,47.45,48.25,179767,45.9260994248872,46.3944405012284,45.3526205558979,46.1172590478836,188080.513219444,0.0,1.0
2018-06-20,47.55,48.15,47.4,48.0,353694,45.4482003673961,46.0216792363854,45.3048306501488,45.8783095191381,370050.949521537,0.0,1.0
2018-06-21,46.45,47.7,46.35,47.7,350765,44.3968224409159,45.5915700846434,44.3012426294177,45.5915700846434,366986.494848434,0.0,1.0
2018-06-22,46.35,46.95,46.0,46.75,418654,44.3012426294177,44.8747214984069,43.966713289174,44.6835618754105,438015.092766599,0.0,1.0
2018-06-25,45.95,46.35,45.35,46.15,486554,43.9189233834249,44.3012426294177,43.3454445144356,44.1100830064213,509055.199391287,0.0,1.0
2018-06-26,46.6,46.75,45.85,46.0,618600,44.5401921581632,44.6835618754105,43.8233435719267,43.966713289174,647207.804978379,0.0,1.0
2018-06-27,45.95,46.8,45.85,46.6,209063,43.9189233834249,44.7313517811596,43.8233435719267,44.5401921581632,218731.337426762,0.0,1.0
2018-06-28,45.75,46.25,45.6,45.8,197309,43.7277637604285,44.2056628179195,43.5843940431812,43.7755536661776,206433.761384544,0.0,1.0
2018-06-29,45.8,46.4,45.75,45.85,266645,43.7755536661776,44.3490325351668,43.7277637604285,43.8233435719267,278976.27733343,0.0,1.0
2018-07-02,46.25,46.28,45.05,45.3,186221,44.2056628179195,44.2343367613689,43.058705079941,43.2976546086865,194832.985209956,0.0,1.0
2018-07-03,46.65,46.8,46.35,46.45,58445,44.5879820639123,44.7313517811596,44.3012426294177,44.3968224409159,61147.8502456536,0.0,1.0
2018-07-05,47.15,47.2,46.2,46.85,87520,45.0658811214033,45.1136710271524,44.1578729121704,44.7791416869087,91567.4540764755,0.0,1.0
2018-07-06,47.6,47.75,47.15,47.2,88941,45.4959902731452,45.6393599903925,45.0658811214033,45.1136710271524,93054.1697099613,0.0,1.0
2018-07-09,47.75,47.9,47.3,47.85,107986,45.6393599903925,45.7827297076399,45.2092508386506,45.7349398018908,112979.925684441,0.0,1.0
2018-07-10,47.8,48.15,47.35,47.8,137844,45.6871498961416,46.0216792363854,45.2570407443997,45.6871498961416,144218.740170449,0.0,1.0
2018-07-11,47.55,48.05,47.5,47.55,103467,45.4482003673961,45.9260994248872,45.400410461647,45.4482003673961,108251.939795826,0.0,1.0
2018-07-12,47.6,47.85,46.9,47.85,118533,45.4959902731452,45.7349398018908,44.8269315926578,45.7349398018908,124014.682747336,0.0,1.0
2018-07-13,48.3,48.6,47.5,47.5,129187,46.1650489536327,46.4517883881273,45.400410461647,45.400410461647,135161.388137313,0.0,1.0
2018-07-16,47.45,48.25,47.05,48.25,85421,45.3526205558979,46.1172590478836,44.9703013099051,46.1172590478836,89371.3836227904,0.0,1.0
2018-07-17,47.55,48.0,47.25,47.25,68185,45.4482003673961,45.8783095191381,45.1614609329015,45.1614609329015,71338.2867482231,0.0,1.0
2018-07-18,47.8,47.8,47.0,47.65,186306,45.6871498961416,45.6871498961416,44.922511404156,45.5437801788943,194921.916123993,0.0,1.0
2018-07-19,48.6,48.85,47.4,47.75,132475,46.4517883881273,46.6907379168728,45.3048306501488,45.6393599903925,138601.445141466,0.0,1.0
2018-07-20,48.55,48.8,48.15,48.5,121124,46.4039984823782,46.6429480111237,46.0216792363854,46.3562085766291,126725.506256387,0.0,1.0
2018-07-23,48.2,48.6,48.08,48.25,99254,46.0694691421345,46.4517883881273,45.9547733683366,46.1172590478836,103844.105197743,0.0,1.0
2018-07-24,47.95,48.55,47.6,48.2,263738,45.830519613389,46.4039984823782,45.4959902731452,46.0694691421345,275934.840073371,0.0,1.0
2018-07-25,48.2,48.3,47.2,47.95,193660,46.0694691421345,46.1650489536327,45.1136710271524,45.830519613389,202616.009557247,0.0,1.0
2018-07-26,49.1,49.93,48.35,48.35,215890,46.9296874456183,47.7229998810534,46.2128388593818,46.2128388593818,225874.059192988,0.0,1.0
2018-07-27,54.35,59.05,51.55,51.55,854396,51.947627549274,56.4398786896896,49.2713928273243,49.2713928273243,893908.437992737,0.0,1.0
2018-07-30,54.75,54.95,54.0,54.65,530482,52.3299467952668,52.5211064182633,51.6130982090303,52.2343669837686,555014.695765504,0.0,1.0
2018-07-31,55.55,55.7,53.85,54.95,835358,53.0945852872525,53.2379550044998,51.469728491783,52.5211064182633,873990.005740589,0.0,1.0
2018-08-01,55.3,56.8,55.05,56.1,277366,52.855635758507,54.28933293098,52.6166862297615,53.6202742504926,290193.081208589,0.0,1.0
2018-08-02,54.95,55.45,54.8,55.0,639179,52.5211064182633,52.9990054757543,52.3777367010159,52.5688963240124,668738.50238971,0.0,1.0
2018-08-03,55.25,55.3,54.95,55.15,266351,52.8078458527579,52.855635758507,52.5211064182633,52.7122660412597,278668.680995467,0.0,1.0
2018-08-06,55.7,56.2,55.6,55.85,311288,53.2379550044998,53.7158540619908,53.1423751930016,53.3813247217471,325683.839631603,0.0,1.0
2018-08-07,55.65,56.0,55.55,55.95,238654,53.1901650987507,53.5246944389944,53.0945852872525,53.4769045332453,249690.804218089,0.0,1.0
2018-08-08,55.75,56.2,55.05,55.55,278119,53.2857449102489,53.7158540619908,52.6166862297615,53.0945852872525,290980.90448235,0.0,1.0
2018-08-09,55.8,56.05,55.65,55.9,173845,53.333534815998,53.5724843447435,53.1901650987507,53.4291146274962,181884.644126198,0.0,1.0
2018-08-10,55.3,55.9,55.1,55.4,171507,52.9368785982804,53.5112389447356,52.7454251494621,53.0326053226896,179163.134494071,0.085,1.0
2018-08-13,54.85,55.4,54.3,55.4,353638,52.5061083384391,53.0326053226896,51.9796113541886,53.0326053226896,369424.528189602,0.0,1.0
2018-08-14,55.8,56.05,54.95,55.05,591575,53.4155122203264,53.6548290313493,52.6018350628483,52.6975617872575,617983.121903652,0.0,1.0
2018-08-15,55.4,56.15,55.23,55.6,575311,53.0326053226896,53.7505557557585,52.869869891194,53.224058771508,600993.091062862,0.0,1.0
2018-08-16,55.55,55.9,55.35,55.6,180608,53.1761954093034,53.5112389447356,52.984741960485,53.224058771508,188670.40642484,0.0,1.0
2018-08-17,55.85,56.5,55.2,55.3,672726,53.463375582531,54.0855992911907,52.8411518738713,52.9368785982804,702756.7318865,0.0,1.0
2018-08-20,56.45,56.55,55.75,56.0,270522,54.0377359289861,54.1334626533953,53.3676488581218,53.6069656691447,282598.199896243,0.0,1.0
2018-08-21,57.25,57.6,56.7,56.7,501704,54.8035497242596,55.1385932596917,54.2770527400091,54.2770527400091,524100.247967798,0.0,1.0
2018-08-22,56.95,57.35,56.5,57.15,565945,54.516369551032,54.8992764486688,54.0855992911907,54.7078229998504,591208.989436272,0.0,1.0
2018-08-23,56.95,57.15,56.55,56.85,212494,54.516369551032,54.7078229998504,54.1334626533953,54.4206428266228,221979.808994286,0.0,1.0
2018-08-24,56.8,57.5,56.4,57.2,524672,54.3727794644182,55.0428665352825,53.9898725667815,54.755686362055,548093.547792644,0.0,1.0
2018-08-27,56.6,57.45,56.35,57.1,153300,54.1813260155999,54.995003173078,53.9420092045769,54.6599596376458,160143.367430723,0.0,1.0
2018-08-28,56.25,56.8,56.05,56.8,271263,53.8462824801677,54.3727794644182,53.6548290313493,54.3727794644182,283372.278404176,0.0,1.0
2018-08-29,56.5,56.65,56.11,56.45,278671,54.0855992911907,54.2291893778045,53.7122650659948,54.0377359289861,291110.974202785,0.0,1.0
2018-08-30,56.75,56.9,56.35,56.45,291959,54.3249161022136,54.4685061888274,53.9420092045769,54.0377359289861,304992.155327505,0.0,1.0
2018-08-31,57.4,57.4,56.3,56.6,517238,54.9471398108734,54.9471398108734,53.8941458423723,54.1813260155999,540327.691344633,0.0,1.0
2018-09-04,56.2,57.2,55.91,57.2,406797,53.7984191179631,54.755686362055,53.5208116171765,54.755686362055,424956.56517101,0.0,1.0
2018-09-05,56.6,56.6,56.0,56.3,223326,54.1813260155999,54.1813260155999,53.6069656691447,53.8941458423723,233295.353390956,0.0,1.0
2018-09-06,56.8,57.5,56.6,56.6,211278,54.3727794644182,55.0428665352825,54.1813260155999,54.1813260155999,220709.526314601,0.0,1.0
2018-09-07,56.9,57.23,56.5,56.7,159026,54.4685061888274,54.7844043793777,54.0855992911907,54.2770527400091,166124.978141149,0.0,1.0
2018-09-10,57.3,57.95,56.85,57.25,127643,54.8514130864642,55.4736367951239,54.4206428266228,54.8035497242596,133341.02967358,0.0,1.0
2018-09-11,57.2,57.7,57.1,57.4,207383,54.755686362055,55.2343199841009,54.6599596376458,54.9471398108734,216640.652106234,0.0,1.0
2018-09-12,58.35,58.45,57.0,57.25,223698,55.8565436927606,55.9522704171698,54.5642329132366,54.8035497242596,233683.959605466,0.0,1.0
2018-09-13,56.7,58.55,56.1,58.55,210133,54.2770527400091,56.047997141579,53.7026923935539,56.047997141579,219513.413100588,0.0,1.0
2018-09-14,56.5,56.9,55.9,56.6,264066,54.0855992911907,54.4685061888274,53.5112389447356,54.1813260155999,275854.001721861,0.0,1.0
2018-09-17,55.55,56.6,55.3,56.45,246040,53.1761954093034,54.1813260155999,52.9368785982804,54.0377359289861,257023.31456396,0.0,1.0
2018-09-18,55.0,55.85,54.95,55.65,242379,52.6496984250529,53.463375582531,52.6018350628483,53.2719221337126,253198.886200203,0.0,1.0
2018-09-19,54.3,55.6,54.05,54.9,290621,51.9796113541886,53.224058771508,51.7402945431656,52.5539717006437,303594.426523706,0.0,1.0
2018-09-20,54.6,55.0,54.1,54.25,242318,52.2667915274161,52.6496984250529,51.7881579053702,51.931747991984,253135.163138147,0.0,1.0
2018-09-21,54.45,55.25,54.3,54.65,509712,52.1232014408023,52.8890152360758,51.9796113541886,52.3146548896207,532465.727983358,0.0,1.0
2018-09-24,54.65,54.9,54.25,54.4,403803,52.3146548896207,52.5539717006437,51.931747991984,52.0753380785978,421828.91192843,0.0,1.0
2018-09-25,55.5,55.85,54.75,54.8,448921,53.1283320470988,53.463375582531,52.4103816140299,52.4582449762345,468960.995762346,0.0,1.0
2018-09-26,54.75,55.75,54.75,55.5,288883,52.4103816140299,53.3676488581218,52.4103816140299,53.1283320470988,301778.841575274,0.0,1.0
2018-09-27,55.3,55.98,54.85,54.85,239550,52.9368785982804,53.5878203242629,52.5061083384391,52.5061083384391,250243.598617285,0.0,1.0
2018-09-28,56.4,56.5,55.25,55.25,276496,53.9898725667815,54.0855992911907,52.8890152360758,52.8890152360758,288838.881416342,0.0,1.0
2018-10-01,55.34,56.65,54.87,56.65,327380,52.9751692880441,54.2291893778045,52.5252536833209,54.2291893778045,341994.361575147,0.0,1.0
2018-10-02,55.3,56.06,55.05,55.5,262532,52.9368785982804,53.6644017037903,52.6975617872575,53.1283320470988,274251.523407192,0.0,1.0
2018-10-03,55.78,55.84,55.05,55.4,214541,53.3963668754445,53.45380291009,52.6975617872575,53.0326053226896,224118.187814447,0.0,1.0
2018-10-04,54.92,55.64,54.37,55.52,154090,52.5731170455255,53.2623494612717,52.046620061275,53.1474773919807,160968.633316374,0.0,1.0
2018-10-05,54.55,55.4,54.19,54.97,299192,52.2189281652115,53.0326053226896,51.8743119573385,52.6209804077301,312548.039062837,0.0,1.0
2018-10-08,53.99,54.66,53.61,54.45,324459,51.6828585085201,52.3242275620616,51.3190969557652,52.1232014408023,338942.967078962,0.0,1.0
2018-10-09,54.24,54.56,53.8,53.83,427719,51.9221753195431,52.2285008376525,51.5009777321426,51.5296957494654,446812.530816056,0.0,1.0
2018-10-10,53.17,54.62,53.02,54.26,324832,50.8978993683648,52.285936872298,50.754309281751,51.9413206644249,339332.617933833,0.0,1.0
2018-10-11,52.65,53.8,52.01,52.61,506629,50.400120401437,51.5009777321426,49.7874693652182,50.3618297116733,529245.101748596,0.0,1.0
2018-10-12,51.74,53.2,51.27,53.13,440455,49.5290072093134,50.9266173856875,49.0790916045902,50.8596086786011,460117.070461181,0.0,1.0
2018-10-15,51.93,52.31,51.62,51.72,547457,49.7108879856908,50.0746495384457,49.4141351400224,49.5098618644315,571895.67843132,0.0,1.0
2018-10-16,53.66,53.77,51.77,52.3,221809,51.3669603179698,51.4722597148199,49.5577252266361,50.0650768660048,231710.633962435,0.0,1.0
2018-10-17,52.62,53.59,52.35,53.45,402641,50.3714023841142,51.2999516108833,50.1129402282094,51.1659341967105,420615.03982827,0.0,1.0
2018-10-18,51.93,53.06,51.86,52.57,255722,49.7108879856908,50.7925999715146,49.6438792786044,50.3235390219096,267137.52254481,0.0,1.0
2018-10-19,52.0,52.61,51.8,51.9,188593,49.7778966927773,50.3618297116733,49.5864432439589,49.6821699683681,197011.859712083,0.0,1.0
2018-10-22,51.92,52.99,51.85,52.36,281416,49.7013153132499,50.7255912644282,49.6343066061635,50.1225129006503,293978.511995332,0.0,1.0
2018-10-23,51.04,51.68,50.78,51.21,215815,48.8589201384491,49.4715711746679,48.6100306549852,49.0216555699447,225449.059635104,0.0,1.0
2018-10-24,48.9,51.29,48.77,50.98,406442,46.8103682360925,49.098236949472,46.6859234943605,48.8014841038036,424585.717842647,0.0,1.0
2018-10-25,50.3,50.81,48.82,48.88,362369,48.1505423778211,48.6387486723079,46.7337868565651,46.7912228912106,378545.283186586,0.0,1.0
2018-10-26,53.47,55.41,51.18,52.3,999403,51.1850795415923,53.0421779951305,48.9929375526219,50.0650768660048,1044016.71128746,0.0,1.0
2018-10-29,51.93,54.2,51.25,54.15,503703,49.7108879856908,51.8838846297794,49.0599462597084,51.8360212675748,526188.484050603,0.0,1.0
2018-10-30,54.41,54.53,51.95,51.95,396861,52.0849107510387,52.1997828203297,49.7300333305727,49.7300333305727,414577.018538318,0.0,1.0
2018-10-31,53.48,55.3,53.42,54.96,362925,51.1946522140332,52.9368785982804,51.1372161793877,52.6114077352892,379126.103227627,0.0,1.0
2018-11-01,53.81,53.96,52.85,53.79,366753,51.5105504045836,51.6541404911973,50.5915738502554,51.4914050597017,383124.986531767,0.0,1.0
2018-11-02,54.3,54.51,53.34,53.89,399853,51.9796113541886,52.1806374754479,51.0606347998604,51.5871317841109,417702.582500175,0.0,1.0
2018-11-05,56.59,56.75,54.2,54.4,534618,54.171753343159,54.3249161022136,51.8838846297794,52.0753380785978,558483.540828951,0.0,1.0
2018-11-06,58.13,58.96,56.43,56.59,594816,55.6459448990604,56.4404767116567,54.0185905841043,54.171753343159,621368.801315545,0.0,1.0
2018-11-07,58.7,58.88,57.15,58.33,221929,56.1915872281928,56.3638953321293,54.7078229998504,55.8373983478788,231835.990805825,0.0,1.0
2018-11-08,59.2,59.83,58.2,58.43,211103,56.756374902207,57.360370108092,55.7976523531832,56.0181585394587,220191.962956289,0.09,1.0
2018-11-09,57.82,59.06,57.29,58.79,348273,55.4333377845542,56.6221537453437,54.9252148335716,56.3632986571073,363267.767462687,0.0,1.0
2018-11-12,56.95,57.78,56.54,57.73,133987,54.5992491669035,55.3949888825933,54.2061729218038,55.3470527551421,139755.761598008,0.0,1.0
2018-11-13,56.44,57.43,56.05,56.97,256330,54.1103006669014,55.0594359904349,53.7363988727821,54.618423617884,267366.195007108,0.0,1.0
2018-11-14,55.6,57.37,55.56,56.96,370622,53.3049737257214,55.0019126374935,53.2666248237605,54.6088363923938,386578.995536708,0.0,1.0
2018-11-15,56.11,56.22,55.14,55.29,271595,53.7939222257236,53.8993817061162,52.8639613531705,53.0077697355241,283288.424035249,0.0,1.0
2018-11-16,55.13,56.51,54.8,55.44,372054,52.8543741276803,54.1774112453331,52.5379956865024,53.1515781178776,388072.64977636,0.0,1.0
2018-11-19,53.69,55.08,53.35,54.94,268265,51.473813657086,52.8064380002291,51.147847990418,52.6722168433658,279815.052095275,0.0,1.0
2018-11-20,52.56,53.55,52.13,53.42,195532,50.3904571766892,51.3395925002227,49.978206480609,51.2149585688496,203950.559209339,0.0,1.0
2018-11-21,52.11,53.19,51.98,52.75,195057,49.9590320296285,50.9944523825742,49.8343980982554,50.5726144610037,203455.10825694,0.0,1.0
2018-11-23,51.65,53.0909,51.55,51.67,117271,49.5180196570776,50.8994429779659,49.4221474021752,49.537194108058,122320.060292118,0.0,1.0
2018-11-26,52.27,53.1,52.01,52.01,210801,50.1124276374723,50.908167353162,49.8631597747261,49.8631597747261,219876.960456027,0.0,1.0
2018-11-27,51.42,52.13,50.75,52.05,270368,49.2975134708021,49.978206480609,48.6551693629562,49.9015086766871,282008.595996106,0.0,1.0
2018-11-28,52.12,52.43,50.92,51.61,318906,49.9686192551187,50.2658232453161,48.8181521962902,49.4796707551166,332636.381948803,0.0,1.0
2018-11-29,52.05,52.6,51.64,52.09,524273,49.9015086766871,50.4288060786501,49.5084324315873,49.939857578648,546845.383509388,0.0,1.0
2018-11-30,52.66,52.88,51.99,51.99,315761,50.4863294315916,50.6972483923768,49.8439853237456,49.8439853237456,329355.975116605,0.0,1.0
2018-12-03,51.58,53.49,51.01,53.39,266391,49.4509090786459,51.2820691472813,48.9044372257024,51.1861968923789,277860.367706232,0.0,1.0
2018-12-04,48.3,51.56,48.21,51.52,218104,46.3062991178479,49.4317346276654,46.2200140884358,49.3933857257045,227494.388467328,0.0,1.0
2018-12-06,48.01,48.33,47.14,47.62,249340,46.0282695786311,46.3350607943187,45.1941809609804,45.6543677845118,260075.243097071,0.0,1.0
2018-12-07,46.52,48.62,46.31,48.07,257106,44.5997729805856,46.6130903335356,44.3984412452907,46.0857929315725,268175.605405132,0.0,1.0
2018-12-10,46.23,46.65,45.76,46.26,324780,44.3217434413687,44.7244069119587,43.8711438433276,44.3505051178395,338763.284884362,0.0,1.0
2018-12-11,46.8,47.97,46.44,47.41,243137,44.8682152943123,45.9899206766701,44.5230751766637,45.4530360492168,253605.175186062,0.0,1.0
2018-12-12,46.86,47.6,46.7,47.34,289820,44.9257386472537,45.6351933335313,44.7723430394099,45.3859254707851,302298.094787813,0.0,1.0
2018-12-13,46.27,47.3,46.2,46.99,202635,44.3600923433297,45.3475765688242,44.292981764898,45.0503725786268,211359.376293315,0.0,1.0
2018-12-14,45.08,46.42,44.89,45.7,210560,43.2192125099914,44.5039007256833,43.0370552256769,43.8136204903862,219625.584288599,0.0,1.0
2018-12-17,44.28,45.38,44.09,44.81,382260,42.4522344707724,43.5068292746985,42.2700771864579,42.960357421755,398718.065397796,0.0,1.0
2018-12-18,44.18,45.26,44.15,44.73,248328,42.35636221587,43.3917825688157,42.3276005393993,42.8836596178331,259019.671804803,0.0,1.0
2018-12-19,43.2,44.96,42.75,44.18,188273,41.4168141178267,43.1041658041086,40.985388970766,42.35636221587,196379.025602049,0.0,1.0
2018-12-20,42.95,43.63,42.65,43.07,222610,41.1771334805708,41.829064813907,40.8895167158637,41.2921801864536,232194.392659978,0.0,1.0
2018-12-21,41.47,43.63,41.41,43.02,937407,39.7582241080156,41.829064813907,39.7007007550742,41.2442440590025,977766.717758468,0.0,1.0
2018-12-24,41.3,42.49,41.14,41.41,123460,39.5952412746816,40.7361211080199,39.4418456668378,39.7007007550742,128775.525438214,0.0,1.0
2018-12-26,43.28,43.31,41.31,41.31,148484,41.4935119217486,41.5222735982193,39.6048285001718,39.6048285001718,154876.924665218,0.0,1.0
2018-12-27,42.72,43.05,41.5,42.58,257445,40.9566272942953,41.2730057354732,39.7869857844863,40.822406137432,268529.200926949,0.0,1.0
2018-12-28,42.96,43.64,42.53,42.79,177434,41.186720706061,41.8386520393972,40.7744700099808,41.023737872727,185073.356395628,0.0,1.0
2018-12-31,43.68,43.71,42.9,43.08,170783,41.8770009413581,41.9057626178289,41.1291973531196,41.3017674119439,178136.000007408,0.0,1.0
2019-01-02,43.46,43.99,43.125,43.99,222648,41.6660819805729,42.1742049315555,41.34490992665,42.1742049315555,232234.02873617,0.0,1.0
2019-01-03,43.05,43.76,42.82,43.39,203100,41.2730057354732,41.95369874528,41.0524995491977,41.5989714021413,211844.396699347,0.0,1.0
2019-01-04,44.69,44.8,43.66,43.66,175853,42.8453107158721,42.9507701962648,41.8578264903777,41.8578264903777,183424.287015117,0.0,1.0
2019-01-07,45.34,45.75,44.28,44.56,222395,43.4684803727376,43.8615566178373,42.4522344707724,42.7206767844991,231970.135913103,0.0,1.0
2019-01-08,46.06,46.06,45.05,45.55,211216,44.1587606080347,44.1587606080347,43.1904508335207,43.6698121080326,220309.828130228,0.0,1.0
2019-01-09,45.95,46.29,45.74,46.21,125442,44.0533011276421,44.3792667943102,43.8519693923471,44.3025689903883,130842.859728013,0.0,1.0
2019-01-10,46.46,46.47,45.32,45.66,150590,44.5422496276442,44.5518368531345,43.4493059217571,43.7752715884252,157073.597729959,0.0,1.0
2019-01-11,47.05,47.08,46.04,46.27,195312,45.1078959315682,45.136657608039,44.1395861570542,44.3600923433297,203721.087189281,0.0,1.0
2019-01-14,47.96,48.29,46.54,46.85,600840,45.9803334511799,46.2967118923577,44.6189474315661,44.9161514217635,626708.947872159,0.0,1.0
2019-01-15,47.9,48.05,47.13,48.05,325766,45.9228100982384,46.066618480592,45.1845937354901,46.066618480592,339791.736756078,0.0,1.0
2019-01-16,47.93,48.02,47.42,47.9,209899,45.9515717747092,46.0378568041213,45.462623274707,45.9228100982384,218936.125173787,0.0,1.0
2019-01-17,48.09,48.11,47.44,47.44,202744,46.104967382553,46.1241418335334,45.4817977256875,45.4817977256875,211473.069248707,0.0,1.0
2019-01-18,48.16,48.7,48.01,48.45,174518,46.1720779609846,46.6897881374575,46.0282695786311,46.4501075002015,182031.809075217,0.0,1.0
2019-01-22,48.05,48.13,47.41,47.83,216703,46.066618480592,46.1433162845139,45.4530360492168,45.8556995198068,226033.068921411,0.0,1.0
2019-01-23,47.5,48.57,47.2,48.26,182647,45.5393210786289,46.5651542060844,45.2517043139218,46.267950215887,190510.800216374,0.0,1.0
2019-01-24,47.83,47.93,47.52,47.52,86639,45.8556995198068,45.9515717747092,45.5584955296094,45.5584955296094,90369.2106628986,0.0,1.0
2019-01-25,47.62,48.28,47.58,48.08,176156,45.6543677845118,46.2871246668675,45.6160188825508,46.0953801570627,183740.332570015,0.0,1.0
2019-01-28,46.93,47.44,46.42,47.17,119962,44.9928492256854,45.4817977256875,44.5039007256833,45.2229426374511,125126.920319286,0.0,1.0
2019-01-29,47.42,47.73,46.6,47.1,206669,45.462623274707,45.7598272649044,44.6764707845075,45.1558320590194,215567.058697476,0.0,1.0
2019-01-30,47.92,48.05,46.71,47.75,158320,45.9419845492189,46.066618480592,44.7819302649002,45.7790017158849,165136.410071101,0.0,1.0
2019-01-31,47.97,48.15,47.4,47.96,281903,45.9899206766701,46.1624907354944,45.4434488237266,45.9803334511799,294040.231229621,0.0,1.0
2019-02-01,47.28,48.27,47.06,48.15,202464,45.3284021178437,46.2775374413772,45.1174831570585,46.1624907354944,211181.013950451,0.0,1.0
2019-02-04,47.85,48.05,46.7,47.12,195407,45.8748739707873,46.066618480592,44.7723430394099,45.1750065099999,203820.17737976,0.0,1.0
2019-02-05,48.59,48.61,47.92,48.12,136347,46.5843286570648,46.6035031080453,45.9419845492189,46.1337290590237,142217.370540452,0.0,1.0
2019-02-06,48.59,48.77,48.29,48.57,102468,46.5843286570648,46.7568987158891,46.2967118923577,46.5651542060844,106879.722506099,0.0,1.0
2019-02-07,47.86,48.25,47.33,48.25,129249,45.8844611962775,46.2583629903968,45.3763382452949,46.2583629903968,134813.76872966,0.0,1.0
2019-02-08,48.09,48.1,47.05,47.57,94835,46.104967382553,46.1145546080432,45.1078959315682,45.6064316570606,98918.0864647097,0.0,1.0
2019-02-11,48.71,48.73,47.81,48.19,157187,46.6993753629477,46.7185498139282,45.8365250688263,46.2008396374553,163954.6291678,0.0,1.0
2019-02-12,49.43,49.55,49.04,49.04,107291,47.3896555982448,47.5047023041277,47.0157538041255,47.0157538041255,111910.37501856,0.0,1.0
2019-02-13,49.78,50.02,49.18,49.58,132611,47.7252084904031,47.9553019021688,47.1499749609889,47.5334639805984,138320.518418006,0.0,1.0
2019-02-14,50.0,50.68,49.55,49.55,194213,47.9361274511883,48.5880587845245,47.5047023041277,47.5047023041277,202574.770143625,0.0,1.0
2019-02-15,50.66,50.68,50.03,50.35,200727,48.568884333544,48.5880587845245,47.9648891276591,48.2716803433467,209369.228046626,0.0,1.0
2019-02-19,51.02,51.09,50.24,50.29,150604,48.9140244511926,48.9811350296243,48.1662208629541,48.2141569904052,157088.200494872,0.0,1.0
2019-02-20,51.64,51.69,50.81,51.11,203406,49.5084324315873,49.5563685590385,48.7126927158976,49.0003094806047,212163.571418156,0.0,1.0
2019-02-21,51.95,52.14,51.22,51.67,229192,49.8056364217847,49.9877937060992,49.1057689609973,49.537194108058,239059.77827827,0.0,1.0
2019-02-22,54.44,55.0,50.5,51.75,600112,52.1928555688539,52.7297401963072,48.4154887257002,49.6138919119799,625949.604096693,0.0,1.0
2019-02-25,54.35,55.41,54.16,54.88,470415,52.1065705394417,53.1228164414069,51.9244132551272,52.6146934904243,490668.546889825,0.0,1.0
2019-02-26,54.09,54.77,53.79,54.55,246249,51.8573026766956,52.5092340100317,51.5696859119884,52.2983150492465,256851.161215251,0.0,1.0
2019-02-27,53.59,54.44,52.67,53.97,244050,51.3779414021837,52.1928555688539,50.4959166570818,51.7422559708127,254557.484069304,0.0,1.0
2019-02-28,53.62,53.98,53.28,53.65,195848,51.4067030786544,51.7518431963029,51.0807374119863,51.4354647551251,204280.164474513,0.0,1.0
2019-03-01,53.63,54.32,53.24,54.14,187964,51.4162903041446,52.077808862971,51.0423885100254,51.9052388041467,196056.721719331,0.0,1.0
2019-03-04,53.02,54.05,52.8,53.78,314709,50.8314695492401,51.8189537747346,50.6205505884549,51.5600986864982,328258.681638872,0.0,1.0
2019-03-05,52.9,53.58,52.78,53.21,190394,50.7164228433573,51.3683541766934,50.6013761374744,51.0136268335546,198591.344486339,0.0,1.0
2019-03-06,52.04,53.24,52.02,52.95,137317,49.8919214511968,51.0423885100254,49.8727470002164,50.7643589708085,143229.133537982,0.0,1.0
2019-03-07,52.02,52.18,51.61,52.06,221872,49.8727470002164,50.0261426080602,49.4796707551166,49.9110959021773,231424.618338146,0.0,1.0
2019-03-08,52.05,52.45,51.6,51.8,184864,49.9925873188443,50.3767762703821,49.5603747483644,49.7524692241333,192471.95866522,0.095,1.0
2019-03-11,53.17,53.24,51.86,52.06,205974,51.0683163831499,51.135549449669,49.8100975668639,50.0021920426328,214450.727097272,0.0,1.0
2019-03-12,52.58,52.85,50.68,51.84,193326,50.5016376796318,50.7609652219198,48.6767401598277,49.790888119287,201282.206816429,0.0,1.0
2019-03-13,52.8,53.12,52.6,52.65,182958,50.7129416029775,51.0202927642077,50.5208471272087,50.5688707461509,190487.51846477,0.0,1.0
2019-03-14,52.44,52.82,52.37,52.82,137857,50.3671715465936,50.7321510505544,50.2999384800745,50.7321510505544,143530.415904185,0.0,1.0
2019-03-15,52.46,52.87,52.19,52.49,333121,50.3863809941705,50.7801746694966,50.1270534518825,50.4151951655358,346830.37986042,0.0,1.0
2019-03-18,52.77,52.79,52.19,52.47,250932,50.6841274316122,50.7033368791891,50.1270534518825,50.3959857179589,261258.944585106,0.0,1.0
2019-03-19,52.27,53.62,52.06,53.25,231178,50.2038912421901,51.5005289536298,50.0021920426328,51.1451541734575,240691.981458305,0.0,1.0
2019-03-20,52.05,53.01,51.76,52.29,315575,49.9925873188443,50.9146408025348,49.7140503289795,50.223100689767,328562.285549251,0.0,1.0
2019-03-21,52.37,52.98,51.8,51.8,184531,50.2999384800745,50.8858266311695,49.7524692241333,49.7524692241333,192125.254265036,0.0,1.0
2019-03-22,50.6,52.07,50.48,51.98,186707,48.5999023695201,50.0117967664212,48.4846456840588,49.9253542523252,194390.806141311,0.0,1.0
2019-03-25,51.28,51.37,50.3,50.62,165550,49.2530235871343,49.3394661012302,48.3117606558669,48.619111817097,172363.103454578,0.0,1.0
2019-03-26,51.46,51.94,51.14,51.57,183212,49.4259086153262,49.8869353571715,49.1185574540961,49.5315605769991,190751.971670916,0.0,1.0
2019-03-27,51.81,51.94,51.1,51.46,210840,49.7620739479217,49.8869353571715,49.0801385589423,49.4259086153262,219516.984188241,0.0,1.0
2019-03-28,52.47,52.5,51.68,51.96,115318,50.3959857179589,50.4247998893243,49.637212538672,49.9061448047484,120063.837898973,0.0,1.0
2019-03-29,52.39,53.09,52.14,52.73,325686,50.3191479276514,50.9914785928424,50.0790298329403,50.6457085364584,339089.397231699,0.0,1.0
2019-04-01,53.01,53.11,52.48,52.82,232779,50.9146408025348,51.0106880404193,50.4055904417474,50.7321510505544,242358.869580509,0.0,1.0
2019-04-02,52.77,52.9,51.94,52.9,205349,50.6841274316122,50.808988840862,49.8869353571715,50.808988840862,213800.005625456,0.0,1.0
2019-04-03,53.41,53.62,52.9,53.0,184776,51.2988297540725,51.5005289536298,50.808988840862,50.9050360787464,192380.337081988,0.0,1.0
2019-04-04,53.63,53.85,53.19,53.48,219731,51.5101336774183,51.721437600764,51.0875258307268,51.3660628205916,228773.887557704,0.0,1.0
2019-04-05,54.41,54.42,53.3,53.74,355759,52.2593021329168,52.2689068567053,51.1931777923997,51.6157856390912,370400.032146767,0.0,1.0
2019-04-08,54.36,54.65,54.03,54.42,138914,52.2112785139746,52.4898155038394,51.894322628956,52.2689068567053,144630.91605732,0.0,1.0
2019-04-09,53.9,54.25,53.68,54.2,147744,51.7694612197062,52.1056265523017,51.5581572963605,52.0576029333595,153824.309011134,0.0,1.0
2019-04-10,54.04,54.25,53.69,54.0,457245,51.9039273527444,52.1056265523017,51.5677620201489,51.8655084575907,476062.62300869,0.0,1.0
2019-04-11,54.63,54.8,54.07,54.27,339424,52.4706060562626,52.6338863606661,51.9327415241098,52.1248359998786,353392.775759388,0.0,1.0
2019-04-12,55.17,55.33,54.73,55.1,252987,52.9892611408385,53.1429367214536,52.566653294147,52.9220280743194,263398.516784436,0.0,1.0
2019-04-15,57.13,57.49,55.01,55.29,598176,54.8717870033732,55.2175570597572,52.8355855602234,53.1045178262998,622793.547399854,0.0,1.0
2019-04-16,57.75,58.2,57.0,57.28,278449,55.4672798782567,55.8994924487366,54.7469255941235,55.0158578601999,289908.388969036,0.0,1.0
2019-04-17,57.59,58.21,57.04,57.88,215857,55.3136042976416,55.9090971725251,54.7853444892773,55.5921412875064,224740.455586801,0.0,1.0
2019-04-18,57.59,57.94,57.12,57.52,197219,55.3136042976416,55.6497696302371,54.8621822795848,55.2463712311225,205335.420720075,0.0,1.0
2019-04-22,56.94,57.8,56.57,57.21,223898,54.6892972513928,55.5153034971989,54.3339224712204,54.9486247936808,233112.377754595,0.0,1.0
2019-04-23,57.26,57.42,56.64,56.95,562889,54.996648412623,55.1503239932381,54.4011555377395,54.6989019751813,586054.333678309,0.0,1.0
2019-04-24,57.64,58.09,57.01,57.38,205216,55.3616279165838,55.7938404870637,54.7565303179119,55.1119050980843,213661.532096253,0.0,1.0
2019-04-25,56.77,57.42,56.19,57.3,323332,54.5260169469893,55.1503239932381,53.9689429672596,55.0350673077768,336638.519880252,0.0,1.0
2019-04-26,54.2,55.57,51.011,55.57,660351,52.0576029333595,53.3734500923762,48.9946565172251,53.3734500923762,687527.319416093,0.0,1.0
2019-04-29,52.58,54.07,52.54,53.99,388154,50.5016376796318,51.9327415241098,50.463218784478,51.8559037338022,404128.227473925,0.0,1.0
2019-04-30,54.1,54.27,52.02,52.51,352378,51.9615556954751,52.1248359998786,49.963773147479,50.4344046131127,366879.889272832,0.0,1.0
2019-05-01,52.59,54.47,52.46,54.47,466070,50.5112424034202,52.3169304756475,50.3863809941705,52.3169304756475,485250.81019073,0.0,1.0
2019-05-02,52.65,53.04,51.95,52.37,224002,50.5688707461509,50.9434549739002,49.8965400809599,50.2999384800745,233220.657807505,0.0,1.0
2019-05-03,52.32,52.93,51.87,52.91,214752,50.2519148611323,50.8378030122273,49.8197022906524,50.8185935646504,223589.98002463,0.0,1.0
2019-05-06,52.08,52.27,51.18,51.58,233167,50.0214014902097,50.2038912421901,49.1569763492498,49.5411653007875,242762.837470212,0.0,1.0
2019-05-07,51.0,52.33,50.68,51.86,171015,48.9840913210579,50.2615195849207,48.6767401598277,49.8100975668639,178053.012004136,0.0,1.0
2019-05-08,50.1,51.07,50.04,51.02,156084,48.119666180098,49.051324387577,48.0620378373674,49.0033007686347,162507.536331044,0.0,1.0
2019-05-09,49.9,50.21,49.4,49.76,166199,47.9275717043292,48.2253181417709,47.447335514907,47.793105571291,173038.812630912,0.0,1.0
2019-05-10,49.61,50.0,48.83,49.43,176909,47.7450819523487,48.1204212380052,46.9944033810359,47.5718484358919,183819.047556756,0.1,1.0
2019-05-13,47.53,48.88,47.41,48.64,248346,45.7432724288477,47.0425238022739,45.6277834178765,46.8115457803314,258046.369515006,0.0,1.0
2019-05-14,48.56,48.63,47.29,47.55,382749,46.7345531063506,46.8019216960838,45.5122944069053,45.7625205973429,397699.137032603,0.0,1.0
2019-05-15,48.55,48.85,48.12,48.17,283342,46.724929022103,47.0136515495311,46.3110933994562,46.3592138206942,294409.309717574,0.0,1.0
2019-05-16,49.07,49.39,48.59,48.59,302649,47.2253814029783,47.5333520989015,46.7634253590934,46.7634253590934,314470.439174969,0.0,1.0
2019-05-17,48.79,49.18,48.48,48.64,252998,46.9559070440455,47.3312463297019,46.6575604323698,46.8115457803314,262880.076162118,0.0,1.0
2019-05-20,48.27,48.87,48.18,48.42,284040,46.4554546631702,47.0328997180263,46.3688379049418,46.5998159268842,295134.573526621,0.0,1.0
2019-05-21,49.6,49.62,48.46,48.46,188601,47.7354578681011,47.7547060365963,46.6383122638746,46.6383122638746,195967.735888235,0.0,1.0
2019-05-22,49.46,49.6,49.24,49.39,183257,47.6007206886347,47.7354578681011,47.3889908351875,47.5333520989015,190414.999791466,0.0,1.0
2019-05-23,49.36,49.37,48.44,48.8,315466,47.5044798461587,47.5141039304063,46.6190640953794,46.9655311282931,327788.069892089,0.0,1.0
2019-05-24,49.27,49.79,49.03,49.79,236306,47.4178630879303,47.9183154688056,47.1868850659879,47.9183154688056,245536.088338902,0.0,1.0
2019-05-28,48.98,49.81,48.97,49.46,200857,47.1387646447499,47.9375636373008,47.1291405605023,47.6007206886347,208702.454002381,0.0,1.0
2019-05-29,48.65,49.28,48.58,48.78,196522,46.821169864579,47.4274871721779,46.7538012748458,46.9462829597978,204198.129343045,0.0,1.0
2019-05-30,48.19,49.46,47.92,48.84,190505,46.3784619891894,47.6007206886347,46.1186117145042,47.0040274652835,197946.105934688,0.0,1.0
2019-05-31,47.18,47.83,46.85,47.5,164758,45.4064294801817,46.0319949562758,45.0888347000108,45.7144001761049,171193.430731935,0.0,1.0
2019-06-03,47.66,48.09,47.02,47.05,200530,45.8683855240665,46.2822211467134,45.2524441322201,45.2813163849629,208362.681415622,0.0,1.0
2019-06-04,49.28,49.32,48.11,48.27,116469,47.4274871721779,47.4659835091683,46.3014693152086,46.4554546631702,121018.267300634,0.0,1.0
2019-06-05,49.06,49.33,48.54,49.3,102796,47.2157573187307,47.4756075934159,46.7153049378554,47.4467353406731,106811.201310528,0.0,1.0
2019-06-06,49.06,49.34,48.44,49.25,205368,47.2157573187307,47.4852316776635,46.6190640953794,47.3986149194351,213389.653203827,0.0,1.0
2019-06-07,49.28,49.81,49.09,49.21,110690,47.4274871721779,47.9375636373008,47.2446295714735,47.3601185824447,115013.540148084,0.0,1.0
2019-06-10,48.77,49.77,48.65,49.4,169030,46.9366588755503,47.8990673003104,46.821169864579,47.5429761831491,175632.294617676,0.0,1.0
2019-06-11,48.53,49.21,48.24,49.14,183505,46.7056808536078,47.3601185824447,46.4265824104274,47.2927499927115,190672.686646256,0.0,1.0
2019-06-12,48.44,48.72,48.26,48.37,135265,46.6190640953794,46.8885384543122,46.4458305789226,46.5516955056462,140548.437149973,0.0,1.0
2019-06-13,48.86,49.03,48.53,48.6,206061,47.0232756337787,47.1868850659879,46.7056808536078,46.773049443341,214109.721713382,0.0,1.0
2019-06-14,48.98,49.35,48.6,48.86,158367,47.1387646447499,47.4948557619111,46.773049443341,47.0232756337787,164552.798921597,0.0,1.0
2019-06-17,48.72,49.28,48.59,49.14,185749,46.8885384543122,47.4274871721779,46.7634253590934,47.2927499927115,193004.337058148,0.0,1.0
2019-06-18,50.36,50.58,49.02,49.02,233387,48.4668882709188,48.678618124366,47.1772609817403,47.1772609817403,242503.072495625,0.0,1.0
2019-06-19,50.14,50.31,49.23,50.31,167109,48.2551584174716,48.4187678496808,47.3793667509399,48.4187678496808,173636.26055295,0.0,1.0
2019-06-20,51.18,51.67,50.56,50.65,188879,49.2560631792221,49.7276433073546,48.6593699558708,48.7459867140992,196256.594539975,0.0,1.0
2019-06-21,50.72,50.92,50.24,50.88,284831,48.8133553038325,49.0058369887845,48.3513992599476,48.9673406517941,295956.469906213,0.0,1.0
2019-06-24,49.97,50.94,49.86,50.69,133971,48.0915489852624,49.0250851572797,47.9856840585388,48.7844830510896,139203.893641511,0.0,1.0
2019-06-25,50.24,50.64,49.73,49.97,170809,48.3513992599476,48.7363626298516,47.8605709633199,48.0915489852624,177480.782176836,0.0,1.0
2019-06-26,50.13,50.43,49.84,50.43,134936,48.245534333224,48.534256860652,47.9664358900436,48.534256860652,140206.586443417,0.0,1.0
2019-06-27,50.63,50.76,50.19,50.21,223288,48.726738545604,48.8518516408229,48.3032788387096,48.3225270072048,232009.606582214,0.0,1.0
2019-06-28,50.99,51.91,50.83,50.83,430571,49.0732055785177,49.958621329297,48.9192202305561,48.9192202305561,447389.059491376,0.0,1.0
2019-07-01,51.19,51.92,50.73,51.72,178970,49.2656872634697,49.9682454135446,48.8229793880801,49.7757637285926,185960.55000725,0.0,1.0
2019-07-02,51.09,51.1,50.37,51.06,140345,49.1694464209937,49.1790705052413,48.4765123551664,49.1405741682509,145826.861433578,0.0,1.0
2019-07-03,51.74,51.75,50.76,51.31,76447,49.7950118970878,49.8046359813354,48.8518516408229,49.3811762744409,79433.0120489704,0.0,1.0
2019-07-05,51.78,51.9,51.06,51.45,137144,49.8335082340782,49.9489972450494,49.1405741682509,49.5159134539073,142500.830698968,0.0,1.0
2019-07-08,52.23,52.39,51.28,51.63,179524,50.2665920252202,50.4205773731818,49.3523040216981,49.6891469703641,186536.189190935,0.0,1.0
2019-07-09,52.22,52.29,51.75,51.89,146290,50.2569679409726,50.3243365307058,49.8046359813354,49.9393731608018,152004.072529254,0.0,1.0
2019-07-10,52.3,52.92,52.21,52.52,189563,50.3339606149534,50.9306538383047,50.247343856725,50.5456904684006,196967.311510445,0.0,1.0
2019-07-11,52.16,52.47,51.63,52.28,147445,50.199223435487,50.4975700471626,49.6891469703641,50.3147124464582,153204.186711845,0.0,1.0
2019-07-12,52.91,53.11,52.16,52.16,177985,50.9210297540571,51.1135114390091,50.199223435487,50.199223435487,184937.076007378,0.0,1.0
2019-07-15,52.88,53.31,52.29,52.9,144068,50.8921575013143,51.3059931239611,50.3243365307058,50.9114056698095,149695.281435126,0.0,1.0
2019-07-16,52.9,53.42,52.42,53.0,193369,50.9114056698095,51.4118580506847,50.4494496259246,51.0076465122855,200921.973483555,0.0,1.0
2019-07-17,52.82,53.28,52.62,52.91,222426,50.8344129958287,51.2771208712183,50.6419313108766,50.9210297540571,231113.936949838,0.0,1.0
2019-07-18,52.88,53.22,52.59,52.84,223457,50.8921575013143,51.2193763657327,50.6130590581338,50.8536611643239,232185.207705035,0.0,1.0
2019-07-19,52.2,53.17,52.11,52.83,236587,50.2377197724774,51.1712559444947,50.151103014249,50.8440370800763,245828.064170337,0.0,1.0
2019-07-22,51.63,52.59,51.59,52.23,160648,49.6891469703641,50.6130590581338,49.6506506333737,50.2665920252202,166922.894549728,0.0,1.0
2019-07-23,52.2,52.56,51.42,51.64,146416,50.2377197724774,50.584186805391,49.4870412011645,49.6987710546117,152134.994076446,0.0,1.0
2019-07-24,53.15,53.21,52.03,52.03,287412,51.1520077759995,51.2097522814851,50.0741103402682,50.0741103402682,298638.283503848,0.0,1.0
2019-07-25,52.37,53.66,52.12,53.09,343725,50.4013292046866,51.6428360726272,50.1607270984966,51.0942632705139,357150.863559491,0.0,1.0
2019-07-26,41.64,50.44,41.63,48.24,1429612,40.0746868070107,48.5438809448996,40.0650627227631,46.4265824104274,1485452.49939635,0.0,1.0
2019-07-29,40.47,43.3,40.14,43.27,988337,38.9486689500414,41.6722847921125,38.6310741698706,41.6434125393697,1026941.34275306,0.0,1.0
2019-07-30,42.77,42.85,40.62,40.7,578833,41.1622083269896,41.2392010009704,39.0930302137554,39.1700228877362,601442.158140172,0.0,1.0
2019-07-31,42.0,42.98,41.7,42.78,504457,40.4211538399244,41.3643140961892,40.1324313124963,41.1718324112372,524161.039140678,0.0,1.0
2019-08-01,40.94,42.11,40.35,41.96,346991,39.4010009096786,40.527018766648,38.8331799390702,40.3826575029339,360544.433187494,0.0,1.0
2019-08-02,41.32,41.66,40.21,40.63,458084,39.7667161110875,40.0939349755059,38.6984427596038,39.102654298003,475976.714474611,0.0,1.0
2019-08-05,39.65,40.76,39.03,40.48,586926,38.1594940417381,39.2277673932218,37.5628008183868,38.958293034289,609851.269897498,0.0,1.0
2019-08-06,39.67,40.1,39.26,39.77,380368,38.1787422102333,38.5925778328802,37.7841547560817,38.2749830527093,395225.135414638,0.0,1.0
2019-08-07,39.12,39.8,38.79,39.2,392363,37.6494175766152,38.3038553054521,37.3318227964444,37.7264102505961,407688.658895316,0.0,1.0
2019-08-08,40.81,40.96,39.09,39.24,454554,39.2758878144598,39.4202490781738,37.6205453238724,37.7649065875865,472308.833033445,0.0,1.0
2019-08-09,40.3,40.84,39.73,40.63,335426,38.8813003603082,39.4022904892056,38.3313663353609,39.1996832168566,347665.013122849,0.1,1.0
2019-08-12,38.93,39.95,38.54,39.8,366518,37.5595291073647,38.5436215730599,37.1832584587166,38.3989020928106,379891.497020984,0.0,1.0
2019-08-13,39.04,39.92,38.58,38.63,241506,37.6656567262142,38.51467767701,37.2218503201164,37.2700901468661,250318.063177115,0.0,1.0
2019-08-14,37.74,38.64,37.23,38.47,577714,36.4114212307204,37.2797381122161,35.9193749978728,37.1157227012669,598793.609890866,0.0,1.0
2019-08-15,37.97,38.2,37.38,37.82,334159,36.6333244337693,36.8552276368182,36.0640944781221,36.48860495352,346351.782867512,0.0,1.0
2019-08-16,38.45,39.0,38.07,38.34,269282,37.096426770567,37.6270648648144,36.7298040872688,36.9902991517175,279107.552973673,0.0,1.0
2019-08-19,38.41,39.15,38.3,39.02,280416,37.0578349091672,37.7717843450637,36.9517072903177,37.6463607955143,290647.810008338,0.0,1.0
2019-08-20,37.8,38.32,37.59,38.29,365148,36.4693090228201,36.9710032210176,36.2667017504711,36.9420593249678,378471.508504953,0.0,1.0
2019-08-21,38.14,38.52,38.01,38.23,378908,36.7973398447185,37.1639625280167,36.6719162951691,36.884171532868,392733.582943339,0.0,1.0
2019-08-22,38.39,38.54,37.77,38.31,554335,37.0385389784673,37.1832584587166,36.4403651267702,36.9613552556677,574561.557689191,0.0,1.0
2019-08-23,36.79,38.32,36.73,38.11,305165,35.4948645224749,36.9710032210176,35.4369767303752,36.7683959486686,316299.850726045,0.0,1.0
2019-08-26,37.05,37.31,36.58,37.21,391189,35.7457116215737,35.9965587206724,35.2922572501259,35.9000790671729,405462.691677193,0.0,1.0
2019-08-27,36.57,37.61,36.51,37.36,303517,35.2826092847759,36.285997681171,35.2247214926762,36.0447985474222,314591.718554936,0.0,1.0
2019-08-28,37.0,37.24,36.27,36.43,411798,35.6974717948239,35.9290229632228,34.9931703242774,35.1475377698766,426823.672207769,0.0,1.0
2019-08-29,38.05,38.25,37.44,37.44,561027,36.7105081565689,36.9034674635679,36.1219822702218,36.1219822702218,581497.735170419,0.0,1.0
2019-08-30,38.66,39.23,38.24,38.3,321103,37.299034042916,37.8489680678633,36.893819498218,36.9517072903177,332819.395958531,0.0,1.0
2019-09-03,37.59,38.6,37.55,38.47,392760,36.2667017504711,37.2411462508163,36.2281098890713,37.1157227012669,407091.014274774,0.0,1.0
2019-09-04,37.39,38.14,36.99,38.0,288042,36.073742443472,36.7973398447185,35.6878238294739,36.6622683298191,298552.06725159,0.0,1.0
2019-09-05,38.39,38.65,37.61,37.9,409589,37.0385389784673,37.289386077566,36.285997681171,36.5657886763196,424534.070286665,0.0,1.0
2019-09-06,37.98,38.68,37.93,38.4,214591,36.6429723991192,37.3183299736159,36.5947325723695,37.0481869438172,222420.989520924,0.0,1.0
2019-09-09,39.36,39.64,37.8,38.17,521740,37.9743916174127,38.2445346472113,36.4693090228201,36.8262837407683,540777.232375294,0.0,1.0
2019-09-10,41.03,41.05,39.24,39.44,406518,39.5856018308547,39.6048977615546,37.8586160332132,38.0515753402123,421351.015737225,0.0,1.0
2019-09-11,41.87,41.89,40.82,41.37,397842,40.3960309202507,40.4153268509506,39.3829945585057,39.9136326527531,412358.446127673,0.0,1.0
2019-09-12,40.41,41.76,40.4,41.76,319197,38.9874279791577,40.2899033014012,38.9777800138077,40.2899033014012,330843.849891702,0.0,1.0
2019-09-13,42.32,42.35,40.85,40.96,441485,40.8301893609986,40.8591332570484,39.4119384545556,39.5180660734051,457593.890510995,0.0,1.0
2019-09-16,42.9,43.01,41.99,42.07,385395,41.3897713512958,41.4958989701453,40.5118065044501,40.5889902272498,399457.280391146,0.0,1.0
2019-09-17,42.59,42.72,42.14,42.52,318528,41.0906844254473,41.2161079749967,40.6565259846994,41.0231486679976,330150.439441173,0.0,1.0
2019-09-18,42.51,42.73,42.07,42.48,404252,41.0135007026477,41.2257559403466,40.5889902272498,40.9845568065978,419002.33400195,0.0,1.0
2019-09-19,43.05,43.35,42.52,42.52,526261,41.5344908315451,41.8239297920437,41.0231486679976,41.0231486679976,545463.194478198,0.0,1.0
2019-09-20,42.63,43.6,42.45,43.6,799029,41.1292762868471,42.0651289257925,40.955612910548,42.0651289257925,828183.944507991,0.0,1.0
2019-09-23,42.93,42.95,41.7,42.22,369946,41.4187152473457,41.4380111780456,40.2320155093015,40.7337097074991,383444.577774966,0.0,1.0
2019-09-24,43.15,43.69,42.91,42.91,625083,41.6309704850446,42.1519606139421,41.3994193166458,41.3994193166458,647891.008442608,0.0,1.0
2019-09-25,43.65,43.73,43.02,43.04,292970,42.1133687525422,42.1905524753419,41.5055469354952,41.5248428661952,303659.879957431,0.0,1.0
2019-09-26,44.02,44.2,43.35,43.66,269822,42.4703434704905,42.6440068467896,41.8239297920437,42.1230167178922,279667.256476342,0.0,1.0
2019-09-27,44.17,44.46,43.88,44.14,365260,42.6150629507398,42.8948539458884,42.3352719555912,42.5861190546899,378587.595157358,0.0,1.0
2019-09-30,44.23,44.62,43.96,44.31,504389,42.6729507428395,43.0492213914876,42.4124556783908,42.7501344656391,522793.129644157,0.0,1.0
2019-10-01,43.49,45.16,43.45,44.4,546244,41.959001306943,43.5702115203851,41.9204094455432,42.8369661537887,566175.333540864,0.0,1.0
2019-10-02,42.87,43.56,42.56,43.46,374383,41.360827455246,42.0265370643927,41.0617405293974,41.9300574108932,388043.474888564,0.0,1.0
2019-10-03,43.14,43.16,42.39,42.57,391271,41.6213225196947,41.6406184503946,40.8977251184482,41.0713884947474,405547.683690562,0.0,1.0
2019-10-04,43.18,43.29,42.55,43.22,286812,41.6599143810945,41.766041999944,41.0520925640475,41.6985062424943,297277.187051065,0.0,1.0
2019-10-07,42.63,43.25,42.6,43.12,375186,41.1292762868471,41.7274501385441,41.1003323907972,41.6020265889948,388875.774726793,0.0,1.0
2019-10-08,41.74,42.33,41.41,42.33,439828,40.2706073707013,40.8398373263485,39.9522245141529,40.8398373263485,455876.429948176,0.0,1.0
2019-10-09,41.82,42.05,41.32,41.96,347292,40.347791093501,40.5696942965499,39.8653928260033,40.4828626084003,359963.979350022,0.0,1.0
2019-10-10,42.89,43.01,41.97,41.97,290826,41.3801233859459,41.4958989701453,40.4925105737502,40.4925105737502,301437.64975424,0.0,1.0
2019-10-11,43.49,44.7,43.48,43.5,336852,41.959001306943,43.1264051142873,41.9493533415931,41.968649272293,349143.044965084,0.0,1.0
2019-10-14,43.05,43.31,42.74,43.29,262068,41.5344908315451,41.7853379306439,41.2354039056966,41.766041999944,271630.328773199,0.0,1.0
2019-10-15,43.32,43.77,42.72,43.26,320093,41.7949858959938,42.2291443367417,41.2161079749967,41.7370981038941,331772.543110946,0.0,1.0
2019-10-16,43.31,43.77,43.0,43.25,267143,41.7853379306439,42.2291443367417,41.4862510047953,41.7274501385441,276890.505210322,0.0,1.0
2019-10-17,44.17,44.48,43.38,43.51,397063,42.6150629507398,42.9141498765883,41.8528736880935,41.9782972376429,411551.022000673,0.0,1.0
2019-10-18,45.15,45.24,43.92,43.92,477675,43.5605635550351,43.6473952431847,42.373863816991,42.373863816991,495104.390069515,0.0,1.0
2019-10-21,45.42,45.92,45.36,45.54,246113,43.8210586194838,44.3034568869814,43.7631708273841,43.9368342036833,255093.163245258,0.0,1.0
2019-10-22,46.11,46.18,44.8,45.38,273123,44.4867682286305,44.5543039860802,43.2228847677868,43.782466758084,283088.7032584,0.0,1.0
2019-10-23,46.85,46.89,45.91,46.1,251924,45.200717664527,45.2393095259268,44.2938089216315,44.4771202632806,261116.19482676,0.0,1.0
2019-10-24,47.08,47.67,46.46,46.83,481746,45.4226208675759,45.9918508232231,44.8244470158789,45.1814217338271,499323.932586861,0.0,1.0
2019-10-25,51.57,53.29,48.71,48.71,786496,49.7545573097046,51.4140073498964,46.9952392196182,46.9952392196182,815193.640806223,0.0,1.0
2019-10-28,50.79,52.42,50.79,52.0,492122,49.0020160124083,50.5746343644505,49.0020160124083,50.1694198197525,510078.531741853,0.0,1.0
2019-10-29,51.52,51.87,50.8,51.03,499613,49.7063174829548,50.0439962702031,49.0116639777582,49.2335671808071,517842.863109437,0.0,1.0
2019-10-30,50.99,51.7,50.22,51.46,250727,49.1949753194073,49.8799808592539,48.452081987461,49.6484296908551,259875.518729176,0.0,1.0
2019-10-31,50.41,51.0,49.79,50.78,316694,48.6353933291101,49.2046232847573,48.037219477413,48.9923680470583,328249.520508033,0.0,1.0
2019-11-01,51.68,51.76,50.44,50.57,266494,49.860684928554,49.9378686513536,48.6643372251599,48.7897607747093,276217.824519151,0.0,1.0
2019-11-04,52.3,52.57,50.83,52.0,345503,50.4588587802511,50.7193538446998,49.0406078738081,50.1694198197525,358109.702375438,0.0,1.0
2019-11-05,51.32,52.85,51.3,52.54,241294,49.5133581759557,50.9894968744985,49.4940622452558,50.6904099486499,250098.327727919,0.0,1.0
2019-11-06,50.98,51.34,50.51,51.33,192999,49.1853273540574,49.5326541066556,48.7318729826096,49.5230061413057,200041.141317897,0.0,1.0
2019-11-07,51.03,51.86,50.86,51.38,196434,49.3300468343066,50.1323971943395,49.165710013577,49.6683873475735,203203.273933014,0.1,1.0
2019-11-08,50.89,51.18,50.54,50.81,138700,49.1947106289999,49.475049911421,48.8563701157331,49.1173756545389,143479.713769047,0.0,1.0
2019-11-11,51.08,51.09,50.29,50.54,176299,49.3783811933448,49.3880480651524,48.6146983205424,48.8563701157331,182374.405607565,0.0,1.0
2019-11-12,50.35,51.47,50.25,51.01,170999,48.6726995513882,49.7553891938421,48.576030833312,49.3107130906914,176891.763336649,0.0,1.0
2019-11-13,50.21,50.38,49.65,49.94,261080,48.5373633460815,48.7017001668111,47.9960185248545,48.2763578072756,270077.027186898,0.0,1.0
2019-11-14,50.59,51.13,50.15,50.15,359968,48.9047044747712,49.4267155523829,48.4793621152357,48.4793621152357,372372.787354119,0.0,1.0
2019-11-15,50.56,51.19,50.42,51.02,127286,48.8757038593483,49.4847167832286,48.7403676540416,49.320379962499,131672.378131268,0.0,1.0
2019-11-18,50.51,50.87,49.82,50.2,157684,48.8273695003102,49.1753768853847,48.1603553455841,48.5276964742738,163117.917706982,0.0,1.0
2019-11-19,50.4,51.19,50.37,50.64,252204,48.7210339104263,49.4847167832286,48.6920332950034,48.9530388338093,260895.153074324,0.0,1.0
2019-11-20,51.09,51.61,50.39,50.91,289788,49.3880480651524,49.8907253991488,48.7113670386187,49.2140443726151,299774.328000754,0.0,1.0
2019-11-21,50.05,51.69,49.51,51.16,201674,48.3826933971595,49.9680603736098,47.8606823195478,49.4557161678058,208623.848555579,0.0,1.0
2019-11-22,50.4,50.56,49.88,50.22,116851,48.7210339104263,48.8757038593483,48.2183565764299,48.5470302178891,120877.7796224,0.0,1.0
2019-11-25,51.33,51.93,50.26,50.54,198532,49.6200529885354,50.2000652969928,48.5856977051196,48.8563701157331,205373.572703651,0.0,1.0
2019-11-26,51.0,51.85,50.86,51.34,234465,49.3010462188838,50.1227303225318,49.165710013577,49.629719860343,242544.852839651,0.0,1.0
2019-11-27,51.22,51.61,50.66,51.09,139972,49.5137173986515,49.8907253991488,48.9723725774245,49.3880480651524,144795.547914067,0.0,1.0
2019-11-29,51.1,51.6,50.38,50.97,122573,49.39771493696,49.8810585273412,48.7017001668111,49.2720456034609,126796.964353377,0.0,1.0
2019-12-02,50.36,51.55,50.01,51.13,185274,48.6823664231958,49.8327241683031,48.344025909929,49.4267155523829,191658.691339917,0.0,1.0
2019-12-03,49.51,49.8,49.01,49.74,170580,47.8606823195478,48.1410216019689,47.3773387291665,48.0830203711231,176458.324259005,0.0,1.0
2019-12-04,49.32,50.42,49.3,49.83,317847,47.6770117552029,48.7403676540416,47.6576780115876,48.1700222173917,328800.263751624,0.0,1.0
2019-12-05,49.35,49.94,49.21,49.81,332874,47.7060123706258,48.2763578072756,47.570676165319,48.1506884737765,344345.106280878,0.0,1.0
2019-12-06,49.65,50.36,49.58,49.96,253414,47.9960185248545,48.6823664231958,47.9283504222011,48.2956915508909,262146.850649382,0.0,1.0
2019-12-09,49.57,49.85,49.04,49.28,259554,47.9186835503935,48.189355961007,47.4063393445894,47.6383442679724,268498.439997197,0.0,1.0
2019-12-10,48.89,49.58,48.73,49.55,246868,47.2613362674751,47.9283504222011,47.1066663185531,47.8993498067782,255375.270214398,0.0,1.0
2019-12-11,48.77,49.22,48.69,48.78,139771,47.1453338057836,47.5803430371267,47.0679988313226,47.1550006775912,144587.621292094,0.0,1.0
2019-12-12,49.83,50.44,48.98,49.23,206128,48.1700222173917,48.7597013976568,47.3483381137437,47.5900099089343,213231.336984759,0.0,1.0
2019-12-13,49.63,50.03,49.5,49.75,261603,47.9766847812392,48.3633596535442,47.8510154477401,48.0926872429307,270618.050188349,0.0,1.0
2019-12-16,50.06,50.6,50.01,50.01,242877,48.3923602689671,48.9143713465788,48.344025909929,48.344025909929,251246.737138319,0.0,1.0
2019-12-17,50.64,50.68,49.82,49.99,218861,48.9530388338093,48.9917063210398,48.1603553455841,48.3246921663137,226403.126425432,0.0,1.0
2019-12-18,49.88,50.65,49.79,50.61,365947,48.2183565764299,48.9627057056169,48.1313547301612,48.9240382183864,378557.828512195,0.0,1.0
2019-12-19,49.98,50.33,49.48,49.75,150831,48.3150252945061,48.6533658077729,47.8316817041249,48.0926872429307,156028.757804608,0.0,1.0
2019-12-20,50.29,50.51,49.86,50.1,506982,48.6146983205424,48.8273695003102,48.1990228328146,48.4310277561976,524453.008262863,0.0,1.0
2019-12-23,51.08,51.57,50.3,50.3,213480,49.3783811933448,49.8520579119184,48.6243651923501,48.6243651923501,220836.692829244,0.0,1.0
2019-12-24,50.95,51.08,50.72,51.06,90977,49.2527118598457,49.3783811933448,49.0303738082703,49.3590474497295,94112.1407322752,0.0,1.0
2019-12-26,50.99,51.01,50.49,50.96,185802,49.2913793470762,49.3107130906914,48.8080357566949,49.2623787316533,192204.886645396,0.0,1.0
2019-12-27,50.13,51.24,50.05,51.06,199490,48.4600283716205,49.5330511422668,48.3826933971595,49.3590474497295,206364.586155639,0.0,1.0
2019-12-30,50.07,50.49,49.82,50.12,181095,48.4020271407747,48.8080357566949,48.1603553455841,48.4503614998128,187335.67963234,0.0,1.0
2019-12-31,49.85,50.41,49.61,49.89,242652,48.189355961007,48.7307007822339,47.957351037624,48.2280234482375,251013.983457006,0.0,1.0
2020-01-02,49.22,50.35,48.9,50.18,170910,47.5803430371267,48.6726995513882,47.2710031392827,48.5083627306586,176799.69632493,0.0,1.0
2020-01-03,49.18,49.2,48.54,48.54,201414,47.5416755498962,47.5610092935114,46.9229957542082,46.9229957542082,208354.888746062,0.0,1.0
2020-01-06,49.4,49.85,48.63,48.7,200140,47.7543467296639,48.189355961007,47.0099976004768,47.0776657031302,207036.985679431,0.0,1.0
2020-01-07,48.91,49.57,48.73,49.57,141888,47.2806700110903,47.9186835503935,47.1066663185531,47.9186835503935,146777.574818043,0.0,1.0
2020-01-08,48.72,49.23,48.56,48.85,145847,47.0969994467454,47.5900099089343,46.9423294978235,47.2226687802446,150873.005148336,0.0,1.0
2020-01-09,48.37,49.14,48.3,48.87,178306,46.7586589334786,47.5030080626657,46.6909908308252,47.2420025238598,184450.568444872,0.0,1.0
2020-01-10,48.21,48.92,48.16,48.32,321296,46.6039889845566,47.2903368828979,46.5556546255185,46.7103245744405,332368.119070942,0.0,1.0
2020-01-13,48.65,48.83,47.77,48.29,205748,47.0293313440921,47.2033350366293,46.1786466250211,46.6813239590176,212838.241878543,0.0,1.0
2020-01-14,48.81,49.49,48.57,48.62,243109,47.1840012930141,47.8413485759325,46.9519963696311,47.0003307286692,251486.732045272,0.0,1.0
2020-01-15,48.79,48.9,48.34,48.55,152789,47.1646675493988,47.2710031392827,46.7296583180557,46.9326626260158,158054.232062429,0.0,1.0
2020-01-16,49.71,49.92,49.11,49.2,173934,48.0540197557002,48.2570240636604,47.4740074472428,47.5610092935114,179927.90580177,0.0,1.0
2020-01-17,49.46,49.91,49.11,49.8,136147,47.8123479605096,48.2473571918527,47.4740074472428,48.1410216019689,140838.735331755,0.0,1.0
2020-01-21,49.62,49.7,49.1,49.29,147860,47.9670179094316,48.0443528838926,47.4643405754352,47.64801113978,152955.374750478,0.0,1.0
2020-01-22,49.97,50.27,49.59,49.76,186297,48.3053584226985,48.5953645769272,47.9380172940088,48.1023541147384,192716.944744284,0.0,1.0
2020-01-23,50.25,50.33,49.22,49.84,198894,48.576030833312,48.6533658077729,47.5803430371267,48.1796890891994,205748.047515363,0.0,1.0
2020-01-24,49.41,50.16,49.23,50.16,139831,47.7640136014715,48.4890289870433,47.5900099089343,48.4890289870433,144649.688940444,0.0,1.0
2020-01-27,48.76,49.13,48.44,48.66,218226,47.1356669339759,47.493341190858,46.826327036132,47.0389982158997,225746.243813728,0.0,1.0
2020-01-28,49.0,49.27,48.59,48.98,113617,47.3676718573589,47.6286773961648,46.9713301132463,47.3483381137437,117532.333376336,0.0,1.0
2020-01-29,48.05,49.12,47.89,49.04,130008,46.4493190356346,47.4836743190504,46.2946490867126,47.4063393445894,134488.180444746,0.0,1.0
2020-01-30,47.91,48.15,47.41,47.52,160289,46.3139828303279,46.5459877537109,45.8306392399467,45.9369748298305,165812.688106177,0.0,1.0
2020-01-31,46.4,47.83,46.04,47.59,264391,44.8542851873766,46.2366478558669,44.5062778023021,46.0046429324839,273502.126915012,0.0,1.0
2020-02-03,46.97,47.53,46.57,46.66,291716,45.4052968804112,45.9466417016381,45.0186220081062,45.1056238543748,301768.7684344,0.0,1.0
2020-02-04,47.24,47.93,47.21,47.54,164467,45.666302419217,46.3333165739431,45.6373018037942,45.9563085734458,170134.665352948,0.0,1.0
2020-02-05,49.16,49.25,47.7498,47.83,162925,47.5223418062809,47.6093436525495,46.1591195439697,46.2366478558669,168539.526790353,0.0,1.0
2020-02-06,49.11,49.44,48.68,49.16,189140,47.4740074472428,47.7930142168944,47.0583319595149,47.5223418062809,195657.916815267,0.0,1.0
2020-02-07,47.72,48.86,47.67,48.86,120047,46.130312265983,47.2323356520522,46.0819779069449,47.2323356520522,124183.916357843,0.0,1.0
2020-02-10,48.61,48.61,47.4,47.65,235192,46.9906638568616,46.9906638568616,45.820972368139,46.0626441633296,243296.905845492,0.0,1.0
2020-02-11,49.32,50.34,49.08,49.1,198772,47.6770117552029,48.6630326795806,47.4450068318199,47.4643405754352,205621.843297051,0.0,1.0
2020-02-12,49.61,49.87,49.13,49.72,188341,47.957351037624,48.2086897046222,47.493341190858,48.0636866275079,194831.382631406,0.0,1.0
2020-02-13,50.1,50.24,49.14,49.29,136434,48.4310277561976,48.5663639615043,47.5030080626657,47.64801113978,141135.625583029,0.0,1.0
2020-02-14,49.15,50.25,49.02,50.1,256675,47.5126749344733,48.576030833312,47.3870056009742,48.4310277561976,265520.227337203,0.0,1.0
2020-02-18,48.44,49.05,48.28,49.03,152982,46.826327036132,47.416006216397,46.67165708721,47.3966724727818,158253.882997955,0.0,1.0
2020-02-19,48.34,48.89,48.19,48.64,234877,46.7296583180557,47.2613362674751,46.5846552409414,47.0196644722844,242971.050691654,0.0,1.0
2020-02-20,49.08,49.18,48.02,48.07,244420,47.4450068318199,47.5416755498962,46.4203184202117,46.4686527792499,252842.910161719,0.0,1.0
2020-02-21,48.85,49.29,48.21,48.85,227209,47.2226687802446,47.64801113978,46.6039889845566,47.2226687802446,235038.805232526,0.0,1.0
2020-02-24,48.01,48.1,46.8,47.3,202920,46.4106515484041,46.4976533946727,45.2409600596816,45.7243036500628,209912.786719647,0.0,1.0
2020-02-25,46.13,48.07,45.6,48.07,363111,44.5932796485708,46.4686527792499,44.0809354427667,46.4686527792499,375624.097666852,0.0,1.0
2020-02-26,45.45,46.97,45.04,46.3,192447,43.9359323656523,45.4052968804112,43.5395906215397,44.7576164693004,199078.878700157,0.0,1.0
2020-02-27,43.27,46.91,43.23,45.64,447400,41.8285543115902,45.3472956495654,41.7898868243597,44.1196029299972,462817.764529716,0.0,1.0
2020-02-28,42.22,43.1,41.55,41.92,292318,40.8135327717897,41.6642174908606,40.1658523606788,40.5235266175609,302391.513839511,0.0,1.0
2020-03-02,43.17,43.27,41.49,42.18,192462,41.731885593514,41.8285543115902,40.1078511298331,40.7748652845592,199094.395612244,0.0,1.0
2020-03-03,43.42,44.88,42.51,43.12,277741,41.9735573887046,43.3849206726177,41.0938720542108,41.6835512344758,287312.178672883,0.0,1.0
2020-03-04,44.25,44.42,43.32,44.29,244188,42.7759077487374,42.940244569467,41.8768886706283,42.8145752359679,252602.915254766,0.0,1.0
2020-03-05,42.24,43.69,41.74,42.82,238220,40.8328665154049,42.2345629275104,40.3495229250237,41.3935450802471,246429.253165554,0.0,1.0
2020-03-06,42.16,42.4,40.65,40.65,268223,40.857033694924,41.0896164294302,39.3937006569891,39.3937006569891,276776.8645281,0.105,1.0
2020-03-09,39.32,40.74,38.35,38.87,431105,38.1048046699338,39.4809191824289,37.1647827846379,37.6687120427347,444853.313035746,0.0,1.0
2020-03-10,40.79,41.08,38.34,40.72,749875,39.5293739187844,39.810411389646,37.1550918373668,39.4615372878867,773789.16531397,0.0,1.0
2020-03-11,40.72,41.43,39.27,39.5,511918,39.4615372878867,40.1495945441343,38.0563499335784,38.2792417208135,528243.509823901,0.0,1.0
2020-03-12,33.89,38.91,33.86,37.57,445458,32.8426203017309,37.7074758318191,32.8135474599176,36.4088888974927,459664.04267702,0.0,1.0
2020-03-13,37.86,37.86,34.43,35.64,336580,36.6899263683544,36.6899263683544,33.3659314543698,34.538536074172,347313.828653277,0.0,1.0
2020-03-16,31.46,34.65,30.87,33.0,387414,30.4877201148555,33.5791322943339,29.9159542258611,31.9801259946037,399768.969082776,0.0,1.0
2020-03-17,36.03,36.04,30.1,32.02,601272,34.9164830177446,34.9261739650156,29.169751285987,31.0304131620367,620447.086523302,0.0,1.0
2020-03-18,33.53,35.56,31.97,33.59,497113,32.4937461999716,34.4610084960032,30.9819584256812,32.5518918835981,512966.365509883,0.0,1.0
2020-03-19,33.03,36.46,29.76,33.11,512414,32.009198836417,35.3331937504015,28.8402590787699,32.0867264145857,528755.327694873,0.0,1.0
2020-03-20,32.75,34.49,32.25,33.17,491951,31.7378523128264,33.4240771379964,31.2533049492718,32.1448720982122,507639.744844638,0.0,1.0
2020-03-23,29.95,33.72,29.43,33.12,413436,29.0243870769206,32.6778741981223,28.5204578188238,32.0964173618568,426620.833273208,0.0,1.0
2020-03-24,33.71,34.44,31.5,31.5,291118,32.6681832508512,33.3756224016409,30.5264839039399,30.5264839039399,300402.005971492,0.0,1.0
2020-03-25,33.04,36.53,32.68,33.46,409859,32.018889783688,35.4010303812992,31.6700156819287,32.4259095690739,422929.759635165,0.0,1.0
2020-03-26,36.79,37.19,33.42,33.82,307651,35.6529950103476,36.0406329011912,32.3871457799895,32.7747836708332,317462.257706962,0.0,1.0
2020-03-27,32.94,35.5,32.47,35.34,326332,31.9219803109771,34.4028628123767,31.4665057892358,34.2478076560392,336739.011028823,0.0,1.0
2020-03-30,35.39,35.73,32.3,32.98,383335,34.2962623923947,34.6257545996118,31.3017596856272,31.9607441000615,395559.886228546,0.0,1.0
2020-03-31,36.55,36.55,34.29,35.23,430865,35.4204122758413,35.4204122758413,33.2302581925745,34.1412072360572,444605.65922721,0.0,1.0
2020-04-01,34.75,35.96,33.91,34.73,338009,33.6760417670448,34.8486463868469,32.862002196273,33.6566598725026,348788.400704931,0.0,1.0
2020-04-02,34.3,36.55,33.85,34.47,348187,33.2399491398456,35.4204122758413,32.8038565126465,33.4046952434542,359290.985968563,0.0,1.0
2020-04-03,31.33,34.3,30.58,34.0,384898,30.3617378003313,33.2399491398456,29.6349167549994,32.9492207217129,397172.731656632,0.0,1.0
2020-04-06,32.97,34.63,31.92,32.48,326896,31.9510531527904,33.5597503997917,30.9335036893257,31.4761967365069,337320.997478881,0.0,1.0
2020-04-07,33.34,34.49,32.17,33.61,425440,32.3096182018208,33.4240771379964,31.175777371103,32.5712737781403,439007.651263445,0.0,1.0
2020-04-08,34.81,35.24,33.33,34.0,319115,33.7341874506713,34.1508981833283,32.2999272545497,32.9492207217129,329291.854627995,0.0,1.0
2020-04-09,37.83,37.97,34.93,35.85,260180,36.6608535265411,36.7965267883364,33.8504788179244,34.7420459668649,268477.366269564,0.0,1.0
2020-04-13,36.68,37.37,36.19,37.37,193332,35.5463945903655,36.2150699520709,35.071538174082,36.2150699520709,199497.525465552,0.0,1.0
2020-04-14,36.96,38.15,36.55,37.78,251575,35.8177411139561,36.9709638392161,35.4204122758413,36.6123987901857,259597.945342707,0.0,1.0
2020-04-15,33.04,36.2,32.82,35.48,270642,32.018889783688,35.0812291213531,31.805688943724,34.3834809178345,279273.008539962,0.0,1.0
2020-04-16,31.53,33.38,31.28,32.85,388602,30.5555567457532,32.3483819909052,30.3132830639759,31.8347617855373,400994.855435025,0.0,1.0
2020-04-17,33.53,34.29,32.31,32.91,476878,32.4937461999716,33.2302581925745,31.3114506328983,31.8929074691638,492086.053777757,0.0,1.0
2020-04-20,30.84,31.73,30.61,31.59,474299,29.8868813840478,30.749375691175,29.6639895968127,30.6137024293797,489424.807226873,0.0,1.0
2020-04-21,29.47,30.61,29.13,30.01,395261,28.5592216079082,29.6639895968127,28.2297294006911,29.0825327605472,407866.216731009,0.0,1.0
2020-04-22,30.17,30.63,29.61,30.19,398132,29.2375879168846,29.6833714913549,28.6948948697035,29.2569698114268,410828.775415612,0.0,1.0
2020-04-23,29.97,31.66,29.7,30.26,452064,29.0437689714628,30.6815390602773,28.7821133951433,29.3248064423245,466480.713756953,0.0,1.0
2020-04-24,31.07,31.3,29.0,30.12,347392,30.1097731712829,30.332664958518,28.1037470861669,29.1891331805292,358470.632727789,0.0,1.0
2020-04-27,33.2,33.34,30.86,31.54,470164,32.1739449400255,32.3096182018208,29.90626327859,30.5652476930242,485157.938483985,0.0,1.0
2020-04-28,35.49,36.6,34.67,35.89,829922,34.3931718651056,35.4688670121968,33.598514188876,34.7808097559493,856388.933696551,0.0,1.0
2020-04-29,35.85,36.55,33.41,34.99,580079,34.7420459668649,35.4204122758413,32.3774548327184,33.908624501551,598578.223338774,0.0,1.0
2020-04-30,33.3,35.22,33.28,34.99,397211,32.2708544127364,34.1315162887861,32.2514725181943,33.908624501551,409878.403925358,0.0,1.0
2020-05-01,32.6,32.6,31.39,32.42,351963,31.59248810376,31.59248810376,30.4198834839579,31.4180510528803,363187.405889516,0.0,1.0
2020-05-04,31.75,32.43,31.23,32.43,526170,30.7687575857172,31.4277420001514,30.2648283276204,31.4277420001514,542950.018487417,0.0,1.0
2020-05-05,33.36,34.17,32.53,32.66,318959,32.329000096363,33.1139668253214,31.5246514728624,31.6506337873865,329130.879652447,0.0,1.0
2020-05-06,32.46,34.42,32.31,34.02,178633,31.4568148419647,33.3562405070987,31.3114506328983,32.9686026162551,184329.761583638,0.0,1.0
2020-05-07,32.61,33.35,32.52,32.85,141397,31.6021790510311,32.3193091490919,31.5149605255913,31.8347617855373,145906.273189398,0.0,1.0
2020-05-08,33.19,33.68,32.94,33.35,266702,32.1642539927544,32.6391104090379,31.9219803109771,32.3193091490919,275207.358516508,0.0,1.0
2020-05-11,32.55,33.12,32.0,32.8,260325,31.5440333674045,32.0964173618568,31.0110312674945,31.7863070491818,268626.990445554,0.0,1.0
2020-05-12,30.67,32.72,30.65,32.55,211355,29.7221352804392,31.7087794710131,29.7027533858971,31.5440333674045,218095.294595679,0.0,1.0
2020-05-13,29.66,30.32,28.74,30.32,273706,28.7433496060589,29.382952125951,27.8517824571185,29.382952125951,282434.722162262,0.0,1.0
2020-05-14,29.75,29.77,27.54,28.83,310307,28.9323230778452,28.951773379074,26.7830647920625,28.0376092213203,319076.806420328,0.105,1.0
2020-05-15,30.61,30.82,29.17,29.61,316254,29.7686860306838,29.9729141935862,28.3682643422099,28.7961709692436,325191.878809225,0.0,1.0
2020-05-18,34.42,34.58,30.95,32.08,433232,33.4739684147709,33.6295708246013,30.0993411515735,31.1982831710009,445475.877112315,0.0,1.0
2020-05-19,32.56,34.28,32.54,34.01,181971,31.6650904004921,33.3378163061692,31.6456400992633,33.0752372395804,187113.811615959,0.0,1.0
2020-05-20,33.91,33.94,32.97,33.42,219571,32.9779857334364,33.0071611852796,32.0638215756826,32.5014533533307,225776.451908973,0.0,1.0
2020-05-21,33.82,34.38,33.7,33.97,136912,32.8904593779068,33.4350678123133,32.7737575705339,33.0363366371228,140781.367228647,0.0,1.0
2020-05-22,33.8,34.27,33.49,33.95,167154,32.871009076678,33.3280911555548,32.5695294076315,33.016886335894,171878.057860066,0.0,1.0
2020-05-26,37.01,37.14,35.38,35.54,463691,35.9927824239009,36.1192093818881,34.4075828737534,34.5631852835839,476795.700534787,0.0,1.0
2020-05-27,40.0,40.07,37.63,38.02,453528,38.9006024576071,38.9686785119079,36.5957417619938,36.9750226359555,466345.476776863,0.0,1.0
2020-05-28,37.99,40.49,37.83,40.49,417627,36.9458471841123,39.3771348377127,36.7902447742819,39.3771348377127,429429.853129005,0.0,1.0
2020-05-29,37.0,37.65,36.75,37.17,423811,35.9830572732865,36.6151920632226,35.7399285079265,36.1483848337314,435788.623543154,0.0,1.0
2020-06-01,38.05,38.5,37.29,37.29,302022,37.0041980877987,37.4418298654468,36.2650866411042,36.2650866411042,310557.658153636,0.0,1.0
2020-06-02,38.92,39.86,38.42,38.77,280123,37.8502861912517,38.7644503490054,37.3640286605316,37.7044089320356,288039.754968084,0.0,1.0
2020-06-03,40.74,41.64,39.96,39.99,270035,39.6202636030728,40.4955271583689,38.8617018551494,38.8908773069926,277666.650838405,0.0,1.0
2020-06-04,41.07,41.12,39.85,40.3,261477,39.941193573348,39.98981932642,38.754725198391,39.1923569760391,268866.787124905,0.0,1.0
2020-06-05,42.48,43.18,42.12,42.93,250086,41.3124398099787,41.9932003529868,40.9623343878602,41.7500715876268,257153.8579872,0.0,1.0
2020-06-08,42.74,43.62,42.44,43.2,163625,41.5652937259531,42.4211069800205,41.2735392075211,42.0126506542156,168249.322285756,0.0,1.0
2020-06-09,41.78,42.7,40.01,41.53,172282,40.6316792669706,41.5263931234955,38.9103276082215,40.3885505016105,177150.983908538,0.0,1.0
2020-06-10,40.08,41.51,39.9,41.51,164735,38.9784036625223,40.3691002003817,38.803350951463,40.3691002003817,169390.692783768,0.0,1.0
2020-06-11,36.83,38.5,36.8,37.88,277075,35.8177297128417,37.4418298654468,35.7885542609985,36.8388705273539,284905.613276246,0.0,1.0
2020-06-12,37.73,39.13,36.93,38.71,309755,36.6929932681378,38.0545143541541,35.9149812189857,37.6460580283492,318509.205956452,0.0,1.0
2020-06-15,39.17,39.6,36.83,36.83,201046,38.0934149566117,38.511596433031,35.8177297128417,35.8177297128417,206727.903732694,0.0,1.0
2020-06-16,40.23,41.22,39.58,41.12,159542,39.1242809217383,40.0870708325641,38.4921461318022,39.98981932642,164050.92972415,0.0,1.0
2020-06-17,39.16,40.43,39.09,40.14,123325,38.0836898059973,39.3187839340263,38.0156137516965,39.0367545662087,126810.375375956,0.0,1.0
2020-06-18,38.56,39.25,38.23,38.59,210900,37.5001807691332,38.1712161615269,37.1792507988579,37.5293562209764,216860.394622252,0.0,1.0
2020-06-19,38.25,39.13,37.93,38.99,350005,37.1987011000867,38.0545143541541,36.8874962804259,37.9183622455525,359896.739780755,0.0,1.0
2020-06-22,38.86,38.96,37.25,37.84,142590,37.7919352875653,37.8891867937093,36.2261860386466,36.7999699248963,146619.837217576,0.0,1.0
2020-06-23,39.14,39.54,38.7,39.51,237655,38.0642395047685,38.4532455293446,37.6363328777348,38.4240700775014,244371.536671177,0.0,1.0
2020-06-24,37.44,38.71,37.25,38.33,139456,36.4109639003202,37.6460580283492,36.2261860386466,37.276502305002,143397.265018685,0.0,1.0
2020-06-25,38.02,38.07,37.05,37.11,201065,36.9750226359555,37.0236483890275,36.0316830263585,36.0900339300449,206747.440705183,0.0,1.0
2020-06-26,38.16,38.53,37.33,37.49,734885,37.1111747445571,37.47100531729,36.3039872435618,36.4595896533922,755654.106694991,0.0,1.0
2020-06-29,40.02,40.37,38.2957,39.05,316840,38.9200527588359,39.2604330303399,37.2431450383946,37.9767131492389,325794.440171238,0.0,1.0
2020-06-30,40.75,40.78,39.52,39.52,282602,39.6299887536872,39.6591642055304,38.4337952281158,38.4337952281158,290588.815746978,0.0,1.0
2020-07-01,39.7,41.02,39.65,40.75,202879,38.608847939175,39.892567820276,38.560222186103,39.6299887536872,208612.707446979,0.0,1.0
2020-07-02,40.01,41.18,39.86,40.83,180926,38.9103276082215,40.0481702301065,38.7644503490054,39.7077899586024,186039.278129092,0.0,1.0
2020-07-06,40.8,41.12,40.0,41.07,245049,39.6786145067592,39.98981932642,38.9006024576071,39.941193573348,251974.50375433,0.0,1.0
2020-07-07,39.39,40.33,39.14,40.28,263629,38.3073682701285,39.2215324278823,38.0642395047685,39.1729066748103,271079.606324655,0.0,1.0
2020-07-08,39.08,40.04,38.4,39.15,166201,38.0058886010821,38.9395030600647,37.3445783593028,38.0739646553829,170898.124450511,0.0,1.0
2020-07-09,37.75,38.96,37.37,38.86,241550,36.7124435693667,37.8891867937093,36.3428878460194,37.7919352875653,248376.616031317,0.0,1.0
2020-07-10,38.88,39.08,37.7,37.7,125266,37.8113855887941,38.0058886010821,36.6638178162946,36.6638178162946,128806.231354912,0.0,1.0
2020-07-13,38.98,39.92,38.8,39.53,185703,37.9086370949381,38.8228012526918,37.7335843838788,38.4435203787302,190951.284317383,0.0,1.0
2020-07-14,40.56,40.65,38.86,39.09,241159,39.4452108920135,39.5327372475432,37.7919352875653,38.0156137516965,247974.565702739,0.0,1.0
2020-07-15,42.44,42.77,41.59,41.59,227113,41.2735392075211,41.5944691777963,40.4469014052969,40.4469014052969,233531.601725194,0.0,1.0
2020-07-16,42.01,42.92,41.71,42.44,182098,40.8553577311018,41.7403464370124,40.5636032126698,41.2735392075211,187244.400853119,0.0,1.0
2020-07-17,41.89,42.78,41.74,42.03,160336,40.738655923729,41.6041943284107,40.592778664513,40.8748080323306,164867.369521827,0.0,1.0
2020-07-20,40.77,41.65,40.32,41.3,143371,39.649439054916,40.5052523089833,39.2118072772679,40.1648720374793,147422.909613024,0.0,1.0
2020-07-21,41.56,42.12,41.17,41.34,161248,40.4177259534537,40.9623343878602,40.0384450794921,40.2037726399369,165805.144201275,0.0,1.0
2020-07-22,41.89,42.16,41.15,41.23,149884,40.738655923729,41.0012349903178,40.0189947782632,40.0967959831785,154119.978129737,0.0,1.0
2020-07-23,42.02,42.3,41.765,41.97,207496,40.8650828817162,41.1373870989195,40.617091541049,40.8164571286442,213360.191761682,0.0,1.0
2020-07-24,41.08,42.02,41.01,42.02,134402,39.9509187239624,40.8650828817162,39.8828426696616,40.8650828817162,138200.430336747,0.0,1.0
2020-07-27,43.01,43.31,40.32,40.88,274190,41.827872792542,42.119627310974,39.2118072772679,39.7564157116744,281939.078243125,0.0,1.0
2020-07-28,48.0,52.4037,47.08,47.64,1023987,46.6807229491285,50.9633875251926,45.7860090926035,46.33061752701,1052926.62355645,0.0,1.0
2020-07-29,48.8,49.41,48.59,48.59,583253,47.4587349982806,48.0519691857591,47.2545068353782,47.2545068353782,599736.727096312,0.0,1.0
2020-07-30,48.93,49.264,47.8515,48.03,494120,47.5851619562678,47.9099819867888,46.5363044625046,46.7098984009717,508084.676105961,0.0,1.0
2020-07-31,49.71,49.88,47.2,48.57,410488,48.3437237041912,48.509051264636,45.9027108999763,47.2350565341494,422089.092781882,0.0,1.0
2020-08-03,50.8,51.13,49.63,50.0,326715,49.403765121161,49.7246950914362,48.265922499276,48.6257530720088,335948.524556704,0.0,1.0
2020-08-04,50.72,51.215,50.0312,50.61,294137,49.3259639162457,49.8073588716586,48.6560955419257,49.2189872594873,302449.814570912,0.0,1.0
2020-08-05,51.93,52.84,50.24,51.35,700442,50.5027071405884,51.3876958464989,48.8591566867545,49.938648404953,720237.688620195,0.0,1.0
2020-08-06,51.5,52.17,50.91,51.96,328415,50.0845256641691,50.736110755334,49.5107417779194,50.5318825924316,337696.569463569,0.0,1.0
2020-08-07,52.43,52.53,51.15,51.51,342536,50.9889646713084,51.0862161774525,49.744145392665,50.0942508147835,352216.653069358,0.0,1.0
2020-08-10,53.5,54.69,52.51,52.8,335326,52.0295557870494,53.1868487101632,51.0667658762237,51.3487952440413,344802.886140831,0.0,1.0
2020-08-11,54.3,55.57,53.855,54.31,286998,52.8075678362016,54.0426619642306,52.3747986338607,52.817292986816,295109.054223788,0.0,1.0
2020-08-12,54.88,55.589,54.54,55.03,203603,53.3716265718369,54.061139750398,53.0409714509472,53.5175038310529,209357.168924961,0.0,1.0
2020-08-13,53.27,55.21,53.26,54.24,240059,51.9079914043694,53.7983894393699,51.8982470846014,52.8531904218697,246357.884094964,0.105,1.0
2020-08-14,53.03,53.6732,52.29,52.75,163011,51.6741277299364,52.3008823774169,50.9530480671011,51.4012867764311,167288.229327807,0.0,1.0
2020-08-17,55.13,55.35,53.8,55.17,348952,53.7204348812256,53.9348099161225,52.4244403520757,53.7594121602977,358108.116632601,0.0,1.0
2020-08-18,53.44,55.01,53.3,55.0,311326,52.0736448404261,53.603503044009,51.9372243636735,53.593758724241,319494.851781223,0.0,1.0
2020-08-19,53.1,54.02,52.94,53.54,253944,51.7423379683127,52.6388153869727,51.586428852024,52.1710880381066,260607.211221455,0.0,1.0
2020-08-20,52.28,53.7399,52.1,52.85,225579,50.9433037473331,52.3658769902698,50.7679059915083,51.4987299741116,231497.944822972,0.0,1.0
2020-08-21,52.34,52.71,51.6,51.93,269671,51.0017696659413,51.362309497359,50.2806900031061,50.6022525554515,276746.870401747,0.0,1.0
2020-08-24,52.15,52.99,51.645,52.93,243922,50.8166275903485,51.6351504508642,50.3245394420623,51.5766845322559,250322.244965661,0.0,1.0
2020-08-25,51.55,52.64,51.23,52.44,237273,50.2319684042659,51.2940992589826,49.9201501716885,51.0992128636218,243498.782519565,0.0,1.0
2020-08-26,51.32,51.796,51.065,51.55,241173,50.0078490496009,50.4716786705597,49.7593688955157,50.2319684042659,247501.114229563,0.0,1.0
2020-08-27,51.11,52.09,50.56,51.73,248293,49.8032183344719,50.7581616717402,49.2672807472295,50.4073661600907,254807.935197559,0.0,1.0
2020-08-28,51.2,52.08,50.78,51.64,174379,49.8909172123843,50.7484173519722,49.4816557821265,50.3196672821783,178954.513143001,0.0,1.0
2020-08-31,50.67,51.55,50.67,51.15,211830,49.374468264678,50.2319684042659,49.374468264678,49.8421956135441,217388.18618688,0.0,1.0
2020-09-01,52.47,52.79,50.0,50.49,416923,51.1284458229259,51.4402640555033,48.7215988402191,49.1990705088532,427862.600904463,0.0,1.0
2020-09-02,53.48,53.6286,52.2,52.62,321426,52.1126221194983,52.2574227112515,50.8653491891887,51.2746106194466,329859.864671217,0.0,1.0
2020-09-03,51.81,53.4511,50.9,53.44,320391,50.485320718235,52.0844610353687,49.598587619343,52.0736448404261,328797.707409718,0.0,1.0
2020-09-04,51.3,53.029,50.6185,52.62,311728,49.9883604100648,51.6731532979596,49.3242850178726,51.2746106194466,319907.399819023,0.0,1.0
2020-09-08,50.27,51.32,50.11,51.25,194867,48.9846954739563,50.0078490496009,48.8287863576676,49.9396388112246,199980.095726189,0.0,1.0
2020-09-09,49.88,50.945,49.19,50.9,238067,48.6046670030026,49.6424370582992,47.9323089390075,49.598587619343,244313.616206164,0.0,1.0
2020-09-10,50.86,51.06,49.57,50.0,318666,49.5596103402708,49.7544967356317,48.3025930901932,48.7215988402191,327027.445307219,0.0,1.0
2020-09-11,50.52,51.49,50.48,51.3,141537,49.2283034681574,50.1735024856576,49.1893261890852,49.9883604100648,145250.775189219,0.0,1.0
2020-09-14,51.57,51.79,50.225,51.01,195413,50.251457043802,50.4658320786989,48.9408460350001,49.7057751367915,200540.422165589,0.0,1.0
2020-09-15,50.96,52.14,50.81,51.87,134205,49.6570535379513,50.8068832705805,49.5108887414306,50.5437866368433,137726.391574424,0.0,1.0
2020-09-16,52.55,53.09,51.0,51.23,327290,51.2064003810702,51.7325936485446,49.6960308170235,49.9201501716885,335877.729580814,0.0,1.0
2020-09-17,52.36,52.92,51.35,51.71,197097,51.0212583054774,51.5669402124879,50.037082008905,50.3878775205546,202268.608473188,0.0,1.0
2020-09-18,52.66,53.36,51.72,52.6,600646,51.3135878985187,51.9956902822818,50.3976218403226,51.2551219799105,616406.290329059,0.0,1.0
2020-09-21,50.14,51.73,49.47,51.22,264123,48.8580193169717,50.4073661600907,48.2051498925128,49.9104058519204,271053.29698455,0.0,1.0
2020-09-22,51.47,51.7,49.88,50.39,303831,50.1540138461215,50.3781332007865,48.6046670030026,49.1016273111728,311803.191225727,0.0,1.0
2020-09-23,49.93,52.38,49.92,51.35,279111,48.6533886018428,51.0407469450135,48.6436442820747,50.037082008905,286434.565617741,0.0,1.0
2020-09-24,50.32,51.0,49.55,50.17,211579,49.0334170727965,49.6960308170235,48.2831044506571,48.8872522762758,217130.60022298,0.0,1.0
2020-09-25,50.39,50.7,49.76,49.76,161693,49.1016273111728,49.4037012239821,48.487735165786,48.487735165786,165935.646457608,0.0,1.0
2020-09-28,51.84,52.08,50.98,51.02,152612,50.5145536775391,50.7484173519722,49.6765421774874,49.7155194565595,156616.371006713,0.0,1.0
2020-09-29,51.51,52.13,51.2,51.84,358786,50.1929911251937,50.7971389508124,49.8909172123843,50.5145536775391,368200.149975196,0.0,1.0
2020-09-30,51.51,52.955,51.2,51.77,201260,50.1929911251937,51.601045331676,49.8909172123843,50.4463434391628,206540.841013886,0.0,1.0
2020-10-01,52.0,52.24,51.11,51.5,188057,50.6704627938278,50.9043264682609,49.8032183344719,50.1832468054257,192991.408817193,0.0,1.0
2020-10-02,52.59,52.97,51.24,51.24,112942,51.2453776601424,51.6156618113281,49.9298944914565,49.9298944914565,115905.473843736,0.0,1.0
2020-10-05,54.05,54.4,52.87,53.0,240627,52.6680483462768,53.0090995381584,51.5182186136476,51.6448947706322,246940.787790163,0.0,1.0
2020-10-06,55.19,56.37,54.57,54.83,357623,53.7789007998338,54.928730532463,53.1747529742151,53.4281052881842,367006.634134497,0.0,1.0
2020-10-07,56.2,56.4618,55.38,55.84,341455,54.7630770964062,55.0181833879336,53.9640428754267,54.4122815847567,350414.403599306,0.0,1.0
2020-10-08,57.62,57.79,56.65,56.9,210175,56.1467705034685,56.3124239395252,55.2015714859682,55.4451794801693,215689.76080738,0.0,1.0
2020-10-09,57.64,58.11,56.78,57.74,136197,56.1662591430046,56.6242421721026,55.3282476429528,56.263702340685,139770.659463222,0.0,1.0
2020-10-12,57.98,58.14,57.1916,57.82,194839,56.497566015118,56.6534751314067,55.7293238446055,56.3416568988293,199951.361036989,0.0,1.0
2020-10-13,56.42,57.455,56.04,57.3,248957,54.9774521313032,55.9859892272957,54.6071679801175,55.8349522708911,255489.357827158,0.0,1.0
2020-10-14,55.77,57.06,55.7,56.73,157867,54.3440713463804,55.601088596458,54.2758611080041,55.2795260441126,162009.25642621,0.0,1.0
2020-10-15,56.49,56.54,54.84,55.0,213061,55.0456623696795,55.0943839685197,53.4378496079523,53.593758724241,218651.486272779,0.0,1.0
2020-10-16,56.07,56.89,56.07,56.37,144807,54.6364009394217,55.4354351604013,54.6364009394217,54.928730532463,148606.576392218,0.0,1.0
2020-10-19,54.59,56.47,54.25,56.35,214851,53.1942416137512,55.0261737301434,52.8629347416377,54.9092418929269,220488.453903778,0.0,1.0
2020-10-20,55.46,55.87,54.87,55.19,142264,54.041997433571,54.4415145440608,53.4670825672564,53.7789007998338,145996.850869519,0.0,1.0
2020-10-21,54.9,55.81,54.77,55.5,160111,53.4963155265605,54.3830486254525,53.369639369576,54.0809747126432,164312.136517809,0.0,1.0
2020-10-22,55.51,55.645,54.28,55.03,152883,54.0907190324112,54.2222673492798,52.8921677009418,53.6229916835451,156894.481748613,0.0,1.0
2020-10-23,55.11,56.3099,54.8,55.93,137606,53.7009462416895,54.870167170657,53.3988723288801,54.4999804626691,141216.630073322,0.0,1.0
2020-10-26,54.18,54.9,53.41,54.06,250200,52.7947245032614,53.4963155265605,52.044411881122,52.6777926660449,256764.972779858,0.0,1.0
2020-10-27,47.18,52.51,46.24,51.89,1076038,45.9737006656307,51.1674231019981,45.0577346074346,50.5632752763794,1104272.05347759,0.0,1.0
2020-10-28,44.22,46.8,44.2,45.81,727971,43.0893820142898,45.6034165144451,43.0698933747537,44.6387288574087,747072.158271485,0.0,1.0
2020-10-29,44.68,45.32,43.62,43.62,362729,43.5376207236198,44.1612571887746,42.5047228282071,42.5047228282071,372246.609957893,0.0,1.0
2020-10-30,45.8,46.22,44.68,44.7,446583,44.6289845376407,45.0382459678985,43.5376207236198,43.5571093631559,458300.846678446,0.0,1.0
2020-11-02,46.63,47.07,45.5,46.59,357159,45.4377630783883,45.8665131481822,44.3366549445994,45.3987857993161,366530.459284897,0.0,1.0
2020-11-03,47.55,48.4,46.83,47.74,250432,46.3342404970483,47.1625076773321,45.6326494737492,46.5193825726412,257003.060204658,0.0,1.0
2020-11-04,46.32,47.54,45.64,46.68,206746,45.135689165579,46.3244961772803,44.473075421352,45.4864846772285,212170.787619282,0.0,1.0
2020-11-05,47.68,48.2279,46.61,46.61,214732,46.4609166540329,46.994807934124,45.4182744388522,45.4182744388522,220366.331474678,0.0,1.0
2020-11-06,46.6,48.25,46.5415,47.89,201843,45.5157176365327,47.1273256644356,45.4585788064525,46.7757020947113,206651.334712791,0.11,1.0
2020-11-09,48.42,51.48,48.3,51.18,283142,47.2933701279166,50.282170470573,47.1761622713418,49.9891508291361,289887.051883142,0.0,1.0
2020-11-10,51.11,51.71,49.15,49.15,334078,49.9207795794675,50.5068188623413,48.0063845887464,48.0063845887464,342036.457039282,0.0,1.0
2020-11-11,50.59,51.535,48.92,51.4,187340,49.4128788676435,50.3358907381698,47.7817361969781,50.2040318995231,191802.842036109,0.0,1.0
2020-11-12,49.63,50.62,49.01,49.97,255951,48.4752160150454,49.4421808317872,47.8696420894091,48.8073049420072,262048.303736437,0.0,1.0
2020-11-13,50.34,51.37,49.85,50.18,181682,49.1686958331127,50.1747299353795,48.6900970854325,49.0124186910131,186010.056297664,0.0,1.0
2020-11-16,51.05,51.5,50.1601,51.41,256136,49.8621756511801,50.3017051133355,48.9929817214644,50.2137992209044,262237.710834636,0.0,1.0
2020-11-17,49.8,50.57,49.6331,50.52,272490,48.6412604785263,49.393344224881,48.4782438846736,49.3445076179749,278981.298315465,0.0,1.0
2020-11-18,49.27,50.49,49.21,50.26,201381,48.1235924453211,49.3152056538312,48.0649885170337,49.0905572620629,206178.328878369,0.0,1.0
2020-11-19,49.79,50.12,48.11,49.0,289485,48.6314931571451,48.9538147627257,46.9905831650984,47.8598747680279,296381.155796001,0.0,1.0
2020-11-20,49.22,49.68,48.36,49.42,188201,48.074755838415,48.5240526219516,47.2347661996292,48.2701022660396,192684.35290935,0.0,1.0
2020-11-23,51.01,51.05,49.67,49.84,304666,49.8231063656552,49.8621756511801,48.5142853005703,48.6803297640512,311923.799892031,0.0,1.0
2020-11-24,52.37,52.73,51.25,51.61,304028,51.1514620735025,51.5030856432268,50.0575220788047,50.409145648529,311270.601358781,0.0,1.0
2020-11-25,51.4,52.29,51.17,52.04,181900,50.2040318995231,51.0733235024526,49.9793835077549,50.8291404679219,186233.249526893,0.0,1.0
2020-11-27,51.42,51.51,50.35,51.33,77772,50.2235665422856,50.3114724347167,49.178463154494,50.1356606498545,79624.696438733,0.0,1.0
2020-11-30,50.39,51.87,50.1,51.3,312906,49.2175324400189,50.663096004441,48.9342801199632,50.1063586857108,320360.094428049,0.0,1.0
2020-12-01,50.12,51.84,49.94,51.11,312508,48.9538147627257,50.6337940402973,48.7780029778635,49.9207795794675,319952.613211382,0.0,1.0
2020-12-02,49.93,50.625,49.64,50.21,243279,48.7682356564823,49.4470644924778,48.4849833364266,49.0417206551568,249074.429420852,0.0,1.0
2020-12-03,50.89,51.12,49.98,49.98,138314,49.7058985090804,49.9305469008487,48.8170722633885,48.8170722633885,141608.937191109,0.0,1.0
2020-12-04,51.41,51.84,51.115,51.47,124964,50.2137992209044,50.6337940402973,49.9256632401581,50.2724031491918,127940.911456177,0.0,1.0
2020-12-07,51.38,51.6,50.54,51.5,186730,50.1844972567607,50.3993783271478,49.3640422607373,50.3017051133355,191178.310523127,0.0,1.0
2020-12-08,51.35,51.66,50.67,51.06,142148,50.155195292617,50.4579822554351,49.4910174386933,49.8719429725613,145534.271323523,0.0,1.0
2020-12-09,51.93,52.75,51.43,51.77,136151,50.7216999327283,51.5226202859892,50.2333338636668,50.5654227906287,139394.409875404,0.0,1.0
2020-12-10,51.06,51.5442,50.33,51.48,147371,49.8719429725613,50.3448766738405,49.1589285117315,50.282170470573,150881.694425661,0.0,1.0
2020-12-11,51.09,51.49,50.83,50.84,153811,49.901244936705,50.2919377919542,49.647294580793,49.6570619021743,157475.109087306,0.0,1.0
2020-12-14,51.34,52.53,50.84,52.02,262202,50.1454279712358,51.3077392156022,49.6570619021743,50.8096058251594,268448.216011272,0.0,1.0
2020-12-15,53.12,53.21,51.24,51.78,192964,51.8840111770947,51.9719170695258,50.0477547574235,50.5751901120099,197560.817821371,0.0,1.0
2020-12-16,53.42,53.82,52.38,53.4,240227,52.1770308185316,52.5677236737809,51.1612293948837,52.1574961757692,245949.724211638,0.0,1.0
2020-12-17,53.73,54.01,52.16,53.76,233057,52.4798177813498,52.7533027800242,50.9463483244966,52.5091197454935,238608.91937872,0.0,1.0
2020-12-18,53.2,54.69,53.12,53.76,691044,51.9621497481446,53.4174806339479,51.8840111770947,52.5091197454935,707506.155503366,0.0,1.0
2020-12-21,52.71,52.915,52.01,52.17,171488,51.4835510004643,51.6837810887795,50.7998385037782,50.9561156458779,175573.213275799,0.0,1.0
2020-12-22,53.64,53.99,52.58,52.64,217883,52.3919118889187,52.7337681372618,51.3565758225083,51.4151797507957,223073.442037757,0.0,1.0
2020-12-23,53.62,54.7,53.53,54.1,178266,52.3723772461562,53.4272479553291,52.2844713537252,52.8412086724553,182512.679824965,0.0,1.0
2020-12-24,53.55,54.5,53.38,53.96,61919,52.3040059964876,53.2319015277045,52.1379615330067,52.7044661731181,63394.0438562711,0.0,1.0
2020-12-28,53.68,54.84,53.53,53.98,200588,52.4309811744436,53.5639904546663,52.2844713537252,52.7240008158805,205366.437911492,0.0,1.0
2020-12-29,52.71,53.905,52.25,53.8,116498,51.4835510004643,52.6507459055213,51.0342542169277,52.5481890310184,119273.233113711,0.0,1.0
2020-12-30,52.69,53.5,52.42,52.73,126664,51.4640163577018,52.2551693895815,51.2002986804086,51.5030856432268,129681.409115307,0.0,1.0
2020-12-31,52.66,52.9,52.27,52.6,97178,51.4347143935581,51.6691301067077,51.0537888596902,51.3761104652708,99492.9891287765,0.0,1.0
2021-01-04,51.58,52.94,51.12,52.74,202484,50.3798436843853,51.7081993922326,49.9305469008487,51.512852964608,207307.604712498,0.0,1.0
2021-01-05,52.95,53.41,51.33,51.33,143028,51.7179667136138,52.1672634971504,50.1356606498545,50.1356606498545,146435.234817661,0.0,1.0
2021-01-06,57.07,57.45,54.0,54.0,377028,55.7421031226807,56.1132613351674,52.743535458643,52.743535458643,386009.618486121,0.0,1.0
2021-01-07,58.54,58.78,57.09,57.24,193414,57.1778993657215,57.412315078871,55.7616377654431,55.9081475861616,198021.537789964,0.0,1.0
2021-01-08,57.0,58.5,56.65,58.5,231977,55.6737318730121,57.1388300801966,55.331875624669,57.1388300801966,237503.191454096,0.0,1.0
2021-01-11,57.02,57.09,56.1,56.34,207168,55.6932665157745,55.7616377654431,54.7946729487013,55.0290886618509,212103.187674477,0.0,1.0
2021-01-12,57.0,57.37,56.37,57.17,344552,55.6737318730121,56.0351227641176,55.0583906259945,55.839776336493,352759.970263827,0.0,1.0
2021-01-13,55.14,57.0,54.62,56.79,233229,53.8570100961032,55.6737318730121,53.3491093842793,55.4686181240062,238785.016788938,0.0,1.0
2021-01-14,55.24,56.15,54.955,55.64,191254,53.9546833099155,54.8435095556075,53.6763146505505,54.3453761651647,195810.081940717,0.0,1.0
2021-01-15,54.87,55.24,54.0,54.65,302075,53.59329241881,53.9546833099155,52.743535458643,53.378411348423,309271.076695087,0.0,1.0
2021-01-19,56.52,56.69,55.2,55.41,293214,55.204900446713,55.3709449101939,53.9156140243906,54.1207277733964,300198.98860241,0.0,1.0
2021-01-20,57.56,58.05,56.64,56.64,232114,56.2207018703609,56.6993006180412,55.3221083032878,55.3221083032878,237643.455088979,0.0,1.0
2021-01-21,58.17,59.1,57.0,57.56,313586,56.816508474616,57.7248693630704,55.6737318730121,56.2207018703609,321056.2934917,0.0,1.0
2021-01-22,58.53,58.8,57.26,57.65,169715,57.1681320443403,57.4318497216335,55.927682228924,56.308607762792,173757.976599542,0.0,1.0
2021-01-25,57.78,58.82,56.44,58.12,175513,56.435582940748,57.4513843643959,55.1267618756632,56.7676718677098,179694.097439327,0.0,1.0
2021-01-26,56.61,58.22,56.51,58.16,104067,55.2928063391441,56.8653450815221,55.1951331253318,56.8067411532347,106546.099936862,0.0,1.0
2021-01-27,57.2,58.1413,55.36,57.4,332588,55.8690783006367,56.7884762622518,54.0718911664903,56.0644247282613,340510.962032162,0.0,1.0
2021-01-28,56.47,59.29,56.4,58.43,268544,55.1560638398068,57.9104484693138,55.0876925901382,57.070458830528,274941.296101979,0.0,1.0
2021-01-29,55.43,57.0807,55.22,56.6,190101,54.1402624161589,55.7525541565586,53.9351486671531,55.2830390177628,194629.614998966,0.0,1.0
2021-02-01,56.06,56.35,54.29,55.86,214016,54.7556036631764,55.0388559832321,53.0267877786987,54.5602572355518,219114.321774313,0.0,1.0
2021-02-02,58.02,58.12,56.14,57.09,178775,56.6699986538975,56.7676718677098,54.8337422342263,55.7616377654431,183033.805300552,0.0,1.0
2021-02-03,56.97,57.96,56.1897,57.76,604681,55.6444299088684,56.6113947256101,54.882285821491,56.4160482979855,619085.802953113,0.0,1.0
2021-02-04,57.7,57.895,56.62,56.91,165142,56.3574443696982,56.5479071366322,55.3025736605253,55.585825980581,169076.037896483,0.0,1.0
2021-02-05,58.1,58.55,57.9,58.55,195966,56.7481372249474,57.1876666871027,56.5527907973228,57.1876666871027,200634.331922964,0.0,1.0
2021-02-08,64.78,64.8,59.8949,60.0,445994,63.2727079076091,63.2922425503716,58.5012737396644,58.6039282873811,456618.537050562,0.0,1.0
2021-02-09,65.44,66.25,64.58,64.99,323185,63.9173511187703,64.70850415065,63.0773614799845,63.477821656615,330883.96233287,0.0,1.0
2021-02-10,64.1,66.27,63.32,65.97,236688,62.6085300536855,64.7280387934124,61.8466789859495,64.4350191519755,242326.417614191,0.0,1.0
2021-02-11,64.06,65.51,62.83,64.72,280623,62.5694607681606,63.9857223684389,61.3680802382692,63.2141039793217,287308.043881173,0.0,1.0
2021-02-12,63.37,63.98,62.77,63.57,206392,61.8955155928557,62.4913221971107,61.3094763099819,62.0908620204803,211308.701684192,0.0,1.0
2021-02-16,61.7,63.92,61.54,63.77,166649,60.2643729221902,62.4327182688233,60.1080957800906,62.2862084481049,170618.937880194,0.0,1.0
2021-02-17,60.88,61.59,60.05,61.09,214287,59.4634525689294,60.1569323869967,58.6527648942873,59.6685663179352,219391.777577621,0.0,1.0
2021-02-18,59.64,60.9999,59.62,60.67,117717,58.2523047176568,59.5805627522903,58.2327700748944,59.2583388199235,120521.272317522,0.0,1.0
2021-02-19,60.56,61.1,59.71,59.83,115287,59.15089828473,59.6783336393164,58.3206759673254,58.4378838239002,118033.384487119,0.0,1.0
2021-02-22,61.81,61.98,59.845,60.32,241517,60.3718134573838,60.5378579208647,58.452534805972,58.9164825715805,247270.454788272,0.0,1.0
2021-02-23,61.75,62.39,60.96,61.39,169657,60.3132095290964,60.9383180974951,59.5415911399792,59.9615859593721,173698.594914701,0.0,1.0
2021-02-24,63.87,63.9,61.6,62.05,216680,62.3838816619172,62.4131836260609,60.1666997083779,60.6062291705333,221841.783988385,0.0,1.0
2021-02-25,62.62,63.96,62.32,63.6,169459,61.1629664892634,62.4717875543483,60.8699468478265,62.120163984624,173495.87812852,0.0,1.0
2021-02-26,61.94,63.99,59.63,63.07,348351,60.4987886353398,62.501089518492,58.2425373962756,61.6024959514188,356649.470620906,0.0,1.0
2021-03-01,65.51,65.87,63.1,63.49,357853,63.9857223684389,64.3373459381632,61.6317979155625,62.0127234494304,366377.828713289,0.0,1.0
2021-03-02,66.5,66.69,65.04,65.41,547266,64.9526871851807,65.1382662914241,63.5266582635211,63.8880491546266,560303.054071384,0.0,1.0
2021-03-03,68.25,69.52,66.7,66.99,311608,66.661968426896,67.9024182423122,65.1480336128053,65.431285932861,319031.173274195,0.0,1.0
2021-03-04,67.24,69.96,66.29,67.87,320079,65.6754689673918,68.3321803830864,64.7475734361749,66.2908102144093,327703.970727424,0.0,1.0
2021-03-05,69.88,69.94,67.44,68.22,263997,68.2540418120365,68.3126457403239,65.8708153950164,66.6326664627523,270285.976774883,0.0,1.0
2021-03-08,73.49,73.99,70.7562,70.77,450383,71.7800448306606,72.2684108997221,69.1098545114599,69.123333414966,461112.092477574,0.0,1.0
2021-03-09,74.31,75.14,72.64,73.6,391291,72.5809651839215,73.3916528585636,70.9498225132561,71.8874853658541,400612.393846221,0.0,1.0
2021-03-10,74.7,75.6299,73.91,74.59,278764,72.9618907177895,73.8701539330301,72.1902723286723,72.8544501825959,285404.758499807,0.0,1.0
2021-03-11,74.23,75.96,73.97,75.1,217579,72.6151508087558,74.3075152287901,72.3608070230859,73.4662242454204,222417.622081872,0.115,1.0
2021-03-12,74.66,75.31,74.21,74.76,290697,73.0357963004406,73.6716557646154,72.5955859021658,73.1336208333906,297161.653865189,0.0,1.0
2021-03-15,73.41,74.66,72.28,74.27,233660,71.8129896385661,73.0357963004406,70.7075724162316,72.6542806219358,238856.238771436,0.0,1.0
2021-03-16,72.79,73.18,71.61,72.88,208377,71.2064775342764,71.5879932127812,70.0521480454668,71.2945196139313,213010.983764767,0.0,1.0
2021-03-17,74.69,74.86,72.64,73.07,155674,73.0651436603256,73.2314453663406,71.0597407348514,71.4803862265363,159135.950160509,0.0,1.0
2021-03-18,73.87,75.63,73.54,74.31,185393,72.2629824901359,73.9846942700552,71.9401615314011,72.6934104351158,189515.854979683,0.0,1.0
2021-03-19,73.25,74.13,71.59,73.69,525276,71.6564703858462,72.5173262758058,70.0325831388768,72.086898330826,536957.329782182,0.0,1.0
2021-03-22,73.24,73.86,72.16,73.42,166459,71.6466879325512,72.253200036841,70.5901829766916,71.8227720918611,170160.791961202,0.0,1.0
2021-03-23,71.5,73.06,70.8,71.94,216259,69.9445410592219,71.4706037732413,69.2597693285721,70.3749690042017,221068.267313498,0.0,1.0
2021-03-24,70.91,73.715,70.76,72.23,136307,69.3673763148171,72.1113544640635,69.2206395153922,70.6586601497566,139338.257888462,0.0,1.0
2021-03-25,72.54,73.23,69.63,70.26,188621,70.9619162019015,71.6369054792562,68.1152222930576,68.7315168506424,192815.640731435,0.0,1.0
2021-03-26,75.07,75.12,72.817,73.47,138399,73.4368768855355,73.4857891520105,71.2328901581729,71.8716843583361,141476.780748643,0.0,1.0
2021-03-29,73.35,75.865,73.25,74.94,147167,71.7542949187961,74.2145819224877,71.6564703858462,73.3097049927005,150439.767573722,0.0,1.0
2021-03-30,75.2,75.4,73.09,73.47,114917,73.5640487783704,73.7596978442703,71.4999511331262,71.8716843583361,117472.577210036,0.0,1.0
2021-03-31,74.77,76.4,74.6204,75.46,251957,73.1434032866856,74.7379431737699,72.9970577853925,73.8183925640403,257560.135890331,0.0,1.0
2021-04-01,76.05,76.28,74.84,75.06,169562,74.3955573084451,74.62055373423,73.2118804597506,73.4270944322405,173332.797905342,0.0,1.0
2021-04-05,76.42,77.32,75.63,77.21,186150,74.7575080803599,75.6379288769096,73.9846942700552,75.5303218906646,190289.689494577,0.0,1.0
2021-04-06,76.79,77.25,75.46,76.31,177295,75.1194588522748,75.5694517038446,73.8183925640403,74.649901094115,181237.7679234,0.0,1.0
2021-04-07,75.0,76.95,74.93,76.64,143189,73.3683997124705,75.2759781049947,73.2999225394055,74.9727220528498,146373.302976304,0.0,1.0
2021-04-08,77.21,77.26,75.03,75.16,255974,75.5303218906646,75.5792341571396,73.3977470723555,73.5249189651904,261666.467787724,0.0,1.0
2021-04-09,79.29,79.43,76.98,77.2,213022,77.5650721760238,77.7020265221538,75.3053254648797,75.5205394373696,217759.281415599,0.0,1.0
2021-04-12,79.41,80.14,79.21,79.78,246723,77.6824616155638,78.3965807060985,77.4868125496638,78.0444123874786,252209.739786035,0.0,1.0
2021-04-13,79.2,79.64,78.31,79.13,180917,77.4770300963688,77.9074580413487,76.6063917531142,77.4085529233039,184940.315628742,0.0,1.0
2021-04-14,80.01,80.61,79.17,79.17,195531,78.2694088132635,78.8563560109633,77.4476827364839,77.4476827364839,199879.308496181,0.0,1.0
2021-04-15,80.05,80.95,79.1,80.53,170434,78.3085386264435,79.1889594229932,77.3792055634189,78.7780963846033,174224.189843238,0.0,1.0
2021-04-16,80.93,81.39,80.31,80.65,214545,79.1693945164032,79.619387367973,78.5628824121134,78.8954858241433,219316.150591533,0.0,1.0
2021-04-19,81.24,81.52,80.37,81.11,181685,79.472650568548,79.7465592608079,78.6215771318834,79.3454786757131,185725.394766705,0.0,1.0
2021-04-20,80.2,81.49,79.12,81.04,274407,78.4552754258685,79.7172119009229,77.3987704700089,79.2770015026481,280509.389337299,0.0,1.0
2021-04-21,80.46,80.81,79.265,80.2,179695,78.7096192115383,79.0520050768632,77.5406160427863,78.4552754258685,183691.140229535,0.0,1.0
2021-04-22,79.32,80.99,78.69,80.96,157380,77.5944195359088,79.2280892361731,76.978124978324,79.1987418762882,160879.888974786,0.0,1.0
2021-04-23,80.63,81.3,79.3,79.8,153879,78.8759209175533,79.531345288318,77.5748546293188,78.0639772940686,157301.032123212,0.0,1.0
2021-04-26,81.85,82.56,81.14,81.14,149549,80.0693802195428,80.7639344034875,79.3748260355981,79.3748260355981,152874.739587561,0.0,1.0
2021-04-27,82.03,82.92,81.21,81.85,166717,80.2454643788527,81.1161027221074,79.4433032086631,80.0693802195428,170424.529484111,0.0,1.0
2021-04-28,81.41,82.41,81.12,81.91,88925,79.638952274563,80.6171976040626,79.3552611290081,80.1280749393128,90902.555134597,0.0,1.0
2021-04-29,82.19,83.35,81.02,81.76,239989,80.4019836315727,81.5367482137922,79.2574365960581,79.9813381398878,245325.985990405,0.0,1.0
2021-04-30,82.36,83.205,81.95,82.84,198476,80.5682853375876,81.3949026410148,80.1672047524928,81.0378430957474,202889.8007635,0.0,1.0
2021-05-03,84.9,85.035,83.21,83.35,294089,83.0530284745166,83.185091593999,81.3997938676623,81.5367482137922,300629.086724526,0.0,1.0
2021-05-04,85.72,86.47,84.86,84.86,147408,83.8551896447063,84.588873641831,83.0138986613366,83.0138986613366,150686.127042796,0.0,1.0
2021-05-05,84.95,86.03,84.38,85.72,211500,83.1019407409916,84.1584456968512,82.5443409031768,83.8551896447063,216203.434478125,0.0,1.0
2021-05-06,86.59,86.74,85.02,85.28,113545,84.7062630813709,84.8529998807959,83.1704179140566,83.4247616997265,116070.066041696,0.0,1.0
2021-05-07,86.87,87.49,85.69,86.58,110394,84.9801717736308,85.5866838779206,83.8258422848213,84.6964806280759,112848.992651433,0.0,1.0
2021-05-10,86.28,88.53,86.27,87.2,171189,84.4030070292261,86.6040590206002,84.3932245759311,85.3029927323657,174995.979881209,0.0,1.0
2021-05-11,86.12,86.18,83.78,85.44,134570,84.2464877765061,84.3051824962761,81.957393705477,83.5812809524464,137562.629681897,0.0,1.0
2021-05-12,80.5,86.25,80.12,85.64,203012,78.7487490247183,84.3736596693411,78.3770157995085,83.7769300183463,207526.674422095,0.0,1.0
2021-05-13,82.11,82.7199,80.61,80.61,327438,80.4362222181052,81.0336896633715,78.9667990866089,78.9667990866089,334251.577692174,0.115,1.0
2021-05-14,82.91,83.02,81.66,82.64,217794,81.2199145549032,81.3276722512129,79.9953952786563,80.9554183912338,222326.022367256,0.0,1.0
2021-05-17,83.01,83.23,81.47,82.43,114694,81.3178760970029,81.5333914896224,79.8092683486667,80.7496991528244,117080.639546498,0.0,1.0
2021-05-18,82.02,83.13,81.88,83.13,116838,80.3480568302154,81.4354299475226,80.2109106712757,81.4354299475226,119269.253520967,0.0,1.0
2021-05-19,80.31,81.11,78.69,80.74,144385,78.6729144603097,79.4566067971077,77.0859374782937,79.0941490913386,147389.472343114,0.0,1.0
2021-05-20,80.69,80.785,79.4,80.22,95418,79.0451683202887,79.1382317852835,77.7814644272019,78.5847490724199,97403.5299514165,0.0,1.0
2021-05-21,80.89,82.21,80.44,81.72,72050,79.2410914044882,80.5341837602049,78.8002644650393,80.0541722039161,73549.2709237205,0.0,1.0
2021-05-24,80.78,81.75,80.39,81.52,123775,79.1333337081785,80.0835606665461,78.7512836939894,79.8582491197166,126350.60386653,0.0,1.0
2021-05-25,79.41,81.48,79.26,80.91,138822,77.7912605814119,79.8190645028767,77.6443182682623,79.2606837129081,141710.713229323,0.0,1.0
2021-05-26,80.17,80.47,79.21,79.49,118745,78.53576830137,78.8296529276692,77.5953374972124,77.8696298150917,121215.935820086,0.0,1.0
2021-05-27,80.8,81.63,80.75,81.34,125916,79.1529260165984,79.9660068160264,79.1039452455485,79.6819183439371,128536.155414729,0.0,1.0
2021-05-28,82.9,82.91,80.695,81.2,159673,81.2101184006932,81.2199145549032,79.0500663973937,79.5447721849974,162995.596616283,0.0,1.0
2021-06-01,84.53,85.125,83.2,83.53,261698,82.8068915369191,83.3897627124126,81.5040030269924,81.8272761159216,267143.610023536,0.0,1.0
2021-06-02,83.08,84.25,82.3,84.09,245053,81.3864491764727,82.5325992190398,80.6223491480947,82.3758607516802,250152.24826746,0.0,1.0
2021-06-03,85.17,85.27,80.895,82.55,335476,83.4338454063575,83.5318069484573,79.2459894815932,80.8672530033441,342456.838478918,0.0,1.0
2021-06-04,86.25,86.53,84.4,85.36,289743,84.4918300610348,84.7661223789141,82.6795415321894,83.619972336347,295772.191606545,0.0,1.0
2021-06-07,85.75,86.37,85.0,86.37,215976,84.0020223505361,84.6093839115545,83.267310784788,84.6093839115545,220470.192047487,0.0,1.0
2021-06-08,86.46,86.98,85.095,86.0,189343,84.6975492994443,85.206949318363,83.3603742497827,84.2469262057855,193282.992429008,0.0,1.0
2021-06-09,85.39,86.57,85.06,86.5,148819,83.649360798977,84.805306995754,83.3260877100478,84.7367339162842,151915.738370536,0.0,1.0
2021-06-10,83.45,85.95,82.97,85.75,159539,81.7489068822418,84.1979454347356,81.278691480163,84.0020223505361,162858.808242879,0.0,1.0
2021-06-11,83.96,84.325,83.31,83.9,115592,82.2485107469505,82.6060703756146,81.6117607233022,82.1897338216907,117997.325810058,0.0,1.0
2021-06-14,84.9,85.7,83.97,84.43,335760,83.1693492426882,83.9530415794862,82.2583069011605,82.7089299948194,342746.748165835,0.0,1.0
2021-06-15,83.61,84.95,82.59,84.9,194742,81.9056453496014,83.2183300137381,80.906437620184,83.1693492426882,198794.338906692,0.0,1.0
2021-06-16,83.18,83.97,82.24,83.38,157306,81.4844107185725,82.2583069011605,80.5635722228348,81.680333802772,160579.34228906,0.0,1.0
2021-06-17,81.25,83.41,80.91,83.09,167463,79.5937529560473,81.7097222654019,79.2606837129081,81.3962453306827,170947.696831353,0.0,1.0
2021-06-18,77.24,80.19,77.18,79.74,369914,75.6654951178473,78.5553606097899,75.6067181925875,78.1145336703411,377611.450443819,0.0,1.0
2021-06-21,79.22,79.79,78.05,78.05,208052,77.6051336514224,78.163514441391,76.4589836088553,76.4589836088553,212381.303459013,0.0,1.0
2021-06-22,79.18,79.57,77.6914,79.04,117386,77.5659490345825,77.9479990487715,76.1076935188856,77.4288028756428,119828.656719665,0.0,1.0
2021-06-23,78.72,79.82,78.63,79.39,128107,77.1153259409236,78.1929029040209,77.0271605530338,77.7716682729919,130772.747400764,0.0,1.0
2021-06-24,79.23,79.39,78.08,79.23,180456,77.6149298056323,77.7716682729919,76.4883720714852,77.6149298056323,184211.065007785,0.0,1.0
2021-06-25,79.35,80.81,79.35,79.39,1401724,77.732483656152,79.1627221708084,77.732483656152,77.7716682729919,1430892.13374436,0.0,1.0
2021-06-28,78.05,79.95,77.54,79.36,194628,76.4589836088553,78.3202529087505,75.9593797441466,77.742279810362,198677.966708423,0.0,1.0
2021-06-29,78.38,78.75,77.96,78.39,101504,76.7822566977845,77.1447144035535,76.3708182209655,76.7920528519944,103616.172044987,0.0,1.0
2021-06-30,78.79,79.025,77.54,77.9,115125,77.1838990203934,77.4141086443279,75.9593797441466,76.3120412957057,117520.608120657,0.0,1.0
2021-07-01,79.12,80.63,79.04,80.17,133625,77.5071721093226,78.9863913950288,77.4288028756428,78.53576830137,136405.570120502,0.0,1.0
2021-07-02,77.68,79.42,77.22,79.34,117062,76.0965259030862,77.8010567356219,75.6459028094274,77.7226875019421,119497.914682478,0.0,1.0
2021-07-06,76.22,77.41,74.93,77.41,139790,74.6662873884299,75.8320297394169,73.4025834953431,75.8320297394169,142698.856105855,0.0,1.0
2021-07-07,76.77,77.32,75.77,75.77,263776,75.2050758699785,75.7438643515271,74.225460448981,74.225460448981,269264.850620059,0.0,1.0
2021-07-08,76.02,77.54,74.785,75.15,134805,74.4703643042303,75.9593797441466,73.2605392592984,73.6180988879625,137610.124453465,0.0,1.0
2021-07-09,77.92,78.79,77.135,77.42,90829,76.3316336041256,77.1838990203934,75.5626354986426,75.8418258936269,92719.0385666982,0.0,1.0
2021-07-12,77.86,77.99,76.8,77.08,69638,76.2728566788658,76.4002066835954,75.2344643326084,75.5087566504877,71087.0802024434,0.0,1.0
2021-07-13,76.88,78.46,76.44,77.17,87077,75.3128335662882,76.8606259314643,74.8818027810493,75.5969220383775,88888.9641113783,0.0,1.0
2021-07-14,76.21,77.75,75.95,77.15,78370,74.6564912342199,76.165098982556,74.4017912247605,75.5773297299575,80000.7822663702,0.0,1.0
2021-07-15,75.32,76.37,74.8,75.39,97807,73.7846335095321,74.8132297015795,73.2752334906134,73.8532065890019,99842.2420712884,0.0,1.0
2021-07-16,73.43,76.5,73.28,76.05,162166,71.9331603638468,74.9405797063092,71.7862180506972,74.4997527668603,165540.472846857,0.0,1.0
2021-07-19,72.37,73.56,71.21,71.97,125818,70.8947680175895,72.0605103685765,69.7584141292323,70.5029218491905,128436.116156567,0.0,1.0
2021-07-20,75.05,76.12,72.07,72.29,206318,73.5201373458628,74.5683258463301,70.6008833912902,70.8163987839097,210611.221074811,0.0,1.0
2021-07-21,76.25,76.77,75.76,75.76,67421,74.6956758510598,75.2050758699785,74.215664294771,74.215664294771,68823.9471887322,0.0,1.0
2021-07-22,74.12,76.23,73.98,75.72,72093,72.6090950043351,74.6760835426398,72.4719488453954,74.1764796779311,73593.1657002607,0.0,1.0
2021-07-23,75.38,75.61,73.75,74.76,80264,73.8434104347919,74.0687219816214,72.246637298566,73.2360488737735,81934.1940516517,0.0,1.0
2021-07-26,74.97,76.25,74.64,75.83,59718,73.441768112183,74.6956758510598,73.1184950232538,74.2842373742408,60960.6573354995,0.0,1.0
2021-07-27,74.37,75.06,73.4488,74.16,107831,72.8539988595845,73.5299335000727,71.9515771337616,72.648279621175,110074.829048934,0.0,1.0
2021-07-28,74.27,75.57,73.3,75.27,105476,72.7560373174847,74.0295373647815,71.8058103591171,73.7356527384822,107670.824426792,0.0,1.0
2021-07-29,74.87,75.18,70.45,72.36,226999,73.3438065700832,73.6474873505925,69.0139064092743,70.8849718633795,231722.566973125,0.0,1.0
2021-07-30,74.75,75.31,74.24,74.46,161092,73.2262527195635,73.7748373553221,72.7266488548548,72.9421642474742,164444.124242109,0.0,1.0
2021-08-02,73.1,76.43,72.84,74.82,169280,71.6098872749176,74.8720066268393,71.3551872654583,73.2948257990333,172802.506342365,0.0,1.0
2021-08-03,74.89,74.92,71.555,73.0,229993,73.3633988785032,73.3927873411331,70.0963814494765,71.5119257328179,234778.868390829,0.0,1.0
2021-08-04,74.12,75.65,73.8001,74.1,200273,72.6090950043351,74.1079065984613,72.295716031158,72.5895026959151,204440.432140267,0.0,1.0
2021-08-05,75.55,75.63,74.31,74.85,157631,74.0099450563615,74.0883142900413,72.7952219343246,73.3242142616633,160911.105135003,0.0,1.0
2021-08-06,76.26,77.13,75.83,76.24,140949,74.7054720052698,75.5577374215376,74.2842373742408,74.6858796968498,143881.973454927,0.0,1.0
2021-08-09,76.27,77.625,75.57,76.0,141006,74.7152681594797,76.0426470549314,74.0295373647815,74.4507719958104,143940.159554061,0.0,1.0
2021-08-10,77.31,77.42,76.12,76.26,118199,75.7340681973171,75.8418258936269,74.5683258463301,74.7054720052698,120658.574238901,0.0,1.0
2021-08-11,77.71,78.61,77.22,77.9,136050,76.1259143657161,77.0075682446139,75.6459028094274,76.3120412957057,138881.031355617,0.0,1.0
2021-08-12,77.03,77.91,75.94,77.6,96288,75.5773297299575,76.4407342497857,74.5078854951704,76.1365803848462,98138.749629044,0.12,1.0
2021-08-13,76.28,77.23,76.05,77.23,47646,74.841473605104,75.7735580299185,74.6158110601489,75.7735580299185,48561.802766964,0.0,1.0
2021-08-16,76.5,76.9203,75.05,75.63,119363,75.057324735061,75.469698507429,73.6346695603442,74.2037316302309,121657.27372021,0.0,1.0
2021-08-17,74.88,75.73,73.97,75.71,129149,73.4678755053774,74.3018457802114,72.5750367405551,74.2822229502153,131631.370221018,0.0,1.0
2021-08-18,74.12,75.72,74.04,74.86,67811,72.7222079655258,74.2920343652134,72.6437166455414,73.4482526753813,69114.3938091465,0.0,1.0
2021-08-19,73.27,74.35,72.71,73.2,104502,71.8882376906918,72.9478705104809,71.3387984508011,71.8195577857055,106510.630750814,0.0,1.0
2021-08-20,74.38,74.74,72.98,72.98,102250,72.977304755475,73.3305156954047,71.6037066557484,71.6037066557484,104215.345106033,0.0,1.0
2021-08-23,75.73,76.28,73.7601,74.98,93553,74.3018457802114,74.841473605104,72.3690951397461,73.5659896553579,95351.1802513911,0.0,1.0
2021-08-24,75.69,76.49,75.075,75.67,75395,74.2626001202192,75.047513320063,73.6591980978393,74.2429772902231,76844.165714126,0.0,1.0
2021-08-25,75.23,76.62,75.23,75.57,86549,73.811275030309,75.1750617150376,73.811275030309,74.1448631402426,88212.5565142502,0.0,1.0
2021-08-26,74.04,75.2375,73.47,75.01,80286,72.6437166455414,73.8186335915576,72.0844659906527,73.595423900352,81829.1755225721,0.0,1.0
2021-08-27,75.97,76.87,74.22,74.22,168489,74.5373197401645,75.4203470899888,72.8203221155063,72.8203221155063,171727.523536141,0.0,1.0
2021-08-30,75.68,76.69,75.58,76.29,69548,74.2527887052212,75.2437416200239,74.1546745552407,74.8512850201021,70884.7806497252,0.0,1.0
2021-08-31,75.98,76.5,75.05,76.0,176331,74.5471311551626,75.057324735061,73.6346695603442,74.5667539851587,179720.254453711,0.0,1.0
2021-09-01,74.72,75.95,73.75,75.95,130088,73.3108928654086,74.5176969101684,72.3591856105981,74.5176969101684,132588.418720329,0.0,1.0
2021-09-02,76.38,76.89,74.7,75.44,72351,74.9395877550845,75.4399699199849,73.2912700354125,74.017314745268,73741.6570539522,0.0,1.0
2021-09-03,76.46,76.48,75.25,75.84,77752,75.0180790750688,75.0377019050649,73.8308978603051,74.4097713451899,79246.4695617047,0.0,1.0
2021-09-07,74.52,76.2,74.52,76.02,101212,73.1146645654477,74.7629822851196,73.1146645654477,74.5863768151548,103157.393729798,0.0,1.0
2021-09-08,73.61,74.88,73.28,74.23,128580,72.2218258006254,73.4678755053774,71.8980491056898,72.8301335305043,131051.433483949,0.0,1.0
2021-09-09,72.73,73.63,72.59,73.2,104683,71.3584212807972,72.2414486306215,71.2210614708246,71.8195577857055,106695.109748019,0.0,1.0
2021-09-10,71.7,73.69,71.59,73.09,116591,70.3478455359984,72.3003171206098,70.2399199710199,71.7116322207269,118831.993166333,0.0,1.0
2021-09-13,71.81,72.76,70.775,72.0,152293,70.4557711009769,71.3878555257914,69.440289648679,70.6421879859398,155220.220559737,0.0,1.0
2021-09-14,69.59,72.26,69.38,72.26,103669,68.2776369714104,70.897284775889,68.0715972564514,70.897284775889,105661.61967528,0.0,1.0
2021-09-15,70.48,70.92,69.09,69.39,144674,69.1508529062366,69.5825551661507,67.7870662215081,68.0814086714495,147454.775920492,0.0,1.0
2021-09-16,69.8,70.92,69.54,70.48,96809,68.4836766863694,69.5825551661507,68.2285798964202,69.1508529062366,98669.7637591197,0.0,1.0
2021-09-17,69.51,71.49,68.42,70.22,479980,68.1991456514261,70.1418058210394,67.1297014166389,68.8957561162874,489205.685515832,0.0,1.0
2021-09-20,69.82,70.3,67.91,67.91,156307,68.5032995163655,68.9742474362718,66.6293192517385,66.6293192517385,159311.373569572,0.0,1.0
2021-09-21,69.14,70.15,68.53,70.15,122925,67.8361232964983,68.8270762113011,67.2376269816174,68.8270762113011,125287.738847522,0.0,1.0
2021-09-22,70.14,71.34,69.49,69.49,122792,68.817264796303,69.9946345960687,68.1795228214299,68.1795228214299,125152.182457311,0.0,1.0
2021-09-23,72.49,73.09,70.95,70.95,164023,71.1229473208441,71.7116322207269,69.6119894111448,69.6119894111448,167175.682643784,0.0,1.0
2021-09-24,72.17,73.115,72.05,72.43,126358,70.8089820409066,71.7361607582221,70.69124506093,71.0640788308558,128786.724468539,0.0,1.0
2021-09-27,74.11,74.5199,72.24,72.24,127014,72.7123965505278,73.1145664512977,70.8776619458929,70.8776619458929,129455.333430784,0.0,1.0
2021-09-28,72.15,74.32,72.11,74.32,151690,70.7893592109105,72.9184362654867,70.7501135509183,72.9184362654867,154605.630309381,0.0,1.0
2021-09-29,72.99,73.565,71.52,72.45,265100,71.6135180707465,72.1776744331342,70.1712400660335,71.0837016608519,270195.481541413,0.0,1.0
2021-09-30,71.32,74.0,71.11,73.61,123020,69.9750117660726,72.6044709855492,69.7689720511136,72.2218258006254,125384.56484053,0.0,1.0
2021-10-01,74.06,74.42,71.04,71.59,160572,72.6633394755375,73.0165504154672,69.7002921461273,70.2399199710199,163658.351045144,0.0,1.0
2021-10-04,75.28,75.66,73.48,73.88,166845,73.8603321052993,74.2331658752251,72.0942774056508,72.4867340055727,170051.924246613,0.0,1.0
2021-10-05,76.52,77.13,74.965,75.68,171038,75.0769475650571,75.675443879938,73.5512725328608,74.2527887052212,174325.517811694,0.0,1.0
2021-10-06,76.75,77.17,74.03,75.68,122101,75.3026101100122,75.7146895399302,72.6339052305434,74.2527887052212,124447.9007608,0.0,1.0
2021-10-07,78.09,78.54,77.37,77.63,149459,76.6173397197505,77.0588533946627,75.9109178398911,76.1660146298404,152331.74830516,0.0,1.0
2021-10-08,78.46,78.58,77.2,78.08,87913,76.9803620746783,77.0980990546549,75.7441237849243,76.6075283047525,89602.77392965,0.0,1.0
2021-10-11,78.1,79.23,77.805,78.46,99894,76.6271511347486,77.7358410295279,76.3377143923062,76.9803620746783,101814.060479434,0.0,1.0
2021-10-12,78.37,79.05,77.65,78.06,120298,76.8920593396959,77.5592355595631,76.1856374598365,76.5879054747564,122610.245335605,0.0,1.0
2021-10-13,78.48,79.27,77.18,78.79,81540,76.9999849046744,77.7750866895201,75.7245009549282,77.3041387696138,83107.2786302783,0.0,1.0
2021-10-14,81.35,81.47,79.26,79.26,101127,79.8158610091139,79.9335979890905,77.7652752745221,77.7652752745221,103070.75994658,0.0,1.0
2021-10-15,80.38,82.81,80.285,82.81,209014,78.8641537543033,81.2483275988288,78.7709453118219,81.2483275988288,213031.453711418,0.0,1.0
2021-10-18,80.71,81.175,79.8,79.88,123737,79.1879304492389,79.6441612466481,78.2950916844166,78.373583004401,126115.346282496,0.0,1.0
2021-10-19,81.09,81.655,79.81,81.01,89962,79.5607642191647,80.1151091665544,78.3049030994147,79.4822728991803,91691.1577156868,0.0,1.0
2021-10-20,82.13,82.13,80.17,81.0,75642,80.5811513789616,80.5811513789616,78.6581140393444,79.4724614841823,77095.913295947,0.0,1.0
2021-10-21,83.16,84.025,81.53,81.95,188980,81.5917271237605,82.4404145210916,79.9924664790788,80.4045459089968,192612.380617488,0.0,1.0
2021-10-22,84.16,85.115,82.7299,83.22,107323,82.5728686235652,83.5098587558787,81.1697381646945,81.6505956137487,109385.853132663,0.0,1.0
2021-10-25,85.65,85.89,84.04,84.4,136763,84.0347694582742,84.2702434182274,82.4551316435886,82.8083425835183,139391.718755369,0.0,1.0
2021-10-26,85.52,86.3,84.2801,86.0,92942,83.9072210632996,84.6725114331473,82.6907037176917,84.3781689832059,94728.4362332025,0.0,1.0
2021-10-27,82.84,86.31,82.58,85.32,155448,81.277761843823,84.6823228481453,81.0226650538737,83.7109927633387,158435.862748584,0.0,1.0
2021-10-28,89.1,90.685,82.94,83.31,275121,87.4197076326005,88.974816909791,81.3758759938034,81.7388983487312,280409.094972293,0.0,1.0
2021-10-29,91.47,91.85,89.7415,89.89,239535,89.7450129871377,90.1178467570635,88.0491099047252,88.1948094174462,244139.097212457,0.0,1.0
2021-11-01,92.57,93.69,91.23,91.81,177934,90.8242686369229,91.9231471167042,89.5095390271846,90.0786010970713,181354.0656831,0.0,1.0
2021-11-02,94.13,94.95,91.7637,92.78,127533,92.3548493766182,93.1593854064581,90.0331742456303,91.0303083518819,129984.309118902,0.0,1.0
2021-11-03,95.38,95.7,92.94,93.75,132529,93.5812762513741,93.8952415313116,91.1872909918506,91.9820156066924,135076.337130147,0.0,1.0
2021-11-04,94.09,96.55,93.68,95.62,218435,92.315603716626,94.7292118061457,91.9133357017061,93.8167502113273,222633.534554879,0.0,1.0
2021-11-05,99.02,99.53,95.44,95.65,139370,97.1526313106633,97.6530134755637,93.6401447413624,93.8461844563214,142048.827847705,0.0,1.0
2021-11-08,99.08,101.3,98.69,100.44,117232,97.2114998006516,99.3896339302181,96.8288546157277,98.545852240386,119485.313813892,0.0,1.0
2021-11-09,99.08,99.97,98.11,98.88,102633,97.2114998006516,98.0847157354778,96.259792545841,97.0152715006906,104605.706741003,0.0,1.0
2021-11-10,98.1,99.98,97.49,98.43,99148,96.3775295258176,98.2245198979739,95.7782400965541,96.7017352826323,100919.984646364,0.13,1.0
2021-11-11,99.31,100.15,97.79,98.06,80963,97.5662839674714,98.3915349848179,96.0729726027493,96.3382318583249,82409.9802005443,0.0,1.0
2021-11-12,99.89,100.7,99.25,99.57,87458,98.1361001461154,98.9318779128423,97.5073374662324,97.8217188061739,89021.0595998073,0.0,1.0
2021-11-15,100.65,101.0,99.97,100.77,106809,98.8827558284765,99.2266104190375,98.2146954811008,99.0006488309545,108717.902933932,0.0,1.0
2021-11-16,102.22,102.66,100.65,100.65,94702,100.425189277564,100.857463619984,98.8827558284765,98.8827558284765,96394.5252146287,0.0,1.0
2021-11-17,102.34,103.3,100.66,102.25,137697,100.543082280043,101.486226299867,98.8925802453496,100.454662528184,140157.936880727,0.0,1.0
2021-11-18,102.81,103.1947,100.5376,102.53,121089,101.004829873082,101.382775190193,98.772329382822,100.729746200633,123253.116763258,0.0,1.0
2021-11-19,101.8,103.73,101.115,101.51,129587,100.012563768891,101.908676225413,99.339591213079,99.7276556795693,131902.994012672,0.0,1.0
2021-11-22,102.53,103.74,102.0,102.38,102314,100.729746200633,101.918500642287,100.209052106355,100.582379947535,104142.567768468,0.0,1.0
2021-11-23,102.49,103.415,101.68,102.4,98551,100.69044853314,101.599207093909,99.8946707664132,100.602028781282,100312.314992575,0.0,1.0
2021-11-24,102.15,102.94,101.64,101.92,48757,100.356418359452,101.132547292433,99.8553730989205,100.130456771369,49628.3908036751,0.0,1.0
2021-11-26,98.29,100.45,96.03,98.27,101685,96.5641934464079,98.686267491013,94.343875233071,96.5445446126615,103502.326206938,0.0,1.0
2021-11-29,97.86,100.02,97.3,100.02,143705,96.1417435208615,98.2638175654666,95.5915761759638,98.2638175654666,146273.31255906,0.0,1.0
2021-11-30,94.87,97.47,94.18,96.77,245377,93.204242875783,95.7585912628078,92.5263581115342,95.0708820816857,249762.406428479,0.0,1.0
2021-12-01,93.73,98.435,93.705,97.56,177261,92.0842593522414,96.7066474910689,92.0596983100585,95.8470110146663,180429.029313744,0.0,1.0
2021-12-02,95.33,97.39,93.73,94.95,251637,93.6561660519489,95.6799959278224,92.0842593522414,93.2828382107684,256134.285880271,0.0,1.0
2021-12-03,94.56,96.4,92.48,96.3,121747,92.8996859527147,94.7073786573784,90.8562072430949,94.6091344886466,123922.876616179,0.0,1.0
2021-12-06,96.3,97.165,94.77,96.36,104434,94.6091344886466,95.458946548176,93.1059987070513,94.6680809898857,106300.456656295,0.0,1.0
2021-12-07,97.16,98.26,96.36,96.36,87697,95.4540343397394,96.5347201957884,94.6680809898857,94.6680809898857,89264.3310357464,0.0,1.0
2021-12-08,98.04,98.46,96.225,97.82,75928,96.3185830245786,96.7312085332518,94.5354513620978,96.1024458533688,77284.9940919546,0.0,1.0
2021-12-09,96.55,97.53,96.25,97.12,97090,94.8547449104759,95.8175377640468,94.5600124042808,95.4147366722467,98825.2038297845,0.0,1.0
2021-12-10,96.84,97.4035,95.51,96.94,124612,95.1396529997979,95.6932588906012,93.833005555666,95.2378971685296,126839.080231096,0.0,1.0
2021-12-13,96.63,97.15,95.415,96.69,143473,94.9333402454613,95.4442099228663,93.7396735953709,94.9922867467003,146037.16622794,0.0,1.0
2021-12-14,95.95,97.03,94.665,96.44,261406,94.2652798980856,95.3263169203882,93.002842329883,94.746676324871,266077.878590263,0.0,1.0
2021-12-15,98.72,98.8,94.16,95.82,232212,96.9866433719543,97.0652387069396,92.5067092777878,94.1375624787344,236362.120009495,0.0,1.0
2021-12-16,96.69,99.33,95.74,99.33,239544,94.9922867467003,97.5859328012178,94.058967143749,97.5859328012178,243825.158370604,0.0,1.0
2021-12-17,94.98,97.17,94.21,95.35,485925,93.3123114613879,95.4638587566126,92.5558313621537,93.6758148856953,494609.50840445,0.0,1.0
2021-12-20,93.26,93.88,91.0,93.56,177832,91.6225117592023,92.231625605339,89.4021935458655,91.9172442653975,181010.234292494,0.0,1.0
2021-12-21,96.81,97.095,93.77,94.27,107239,95.1101797491784,95.3901756300638,92.1235570197341,92.6147778633927,109155.587944199,0.0,1.0
2021-12-22,97.94,97.94,96.53,97.17,87627,96.2203388558468,96.2203388558468,94.8350960767296,95.4638587566126,89193.0799875634,0.0,1.0
2021-12-23,98.84,99.21,96.97,98.18,158438,97.1045363744323,97.4680397987397,95.2673704191492,96.456124860803,161269.622457343,0.0,1.0
2021-12-27,100.93,100.93,98.31,99.0,97640,99.1578395009253,99.1578395009253,96.5838422801542,97.2617270444031,99385.0334940793,0.0,1.0
2021-12-28,99.39,101.16,99.38,100.51,120183,97.6448793024568,99.3838010890082,97.6350548855836,98.7452139922521,122330.924625348,0.0,1.0
2021-12-29,99.59,100.275,99.08,99.68,84320,97.8413676399202,98.5143401957325,97.3403223793885,97.9297873917788,85826.9768969764,0.0,1.0
2021-12-30,98.34,101.32,98.25,100.03,82572,96.6133155307737,99.540991758979,96.5248957789152,98.2736419823398,84047.7364366358,0.0,1.0
2021-12-31,98.94,99.48,98.375,98.47,57793,97.202780543164,97.7332990543153,96.6477009898298,96.741032950125,58825.88325198,0.0,1.0
2022-01-03,98.11,100.325,97.5034,99.44,190314,96.3873539426908,98.5634622800984,95.7914048151642,97.6940013868226,193715.314055635,0.0,1.0
2022-01-04,99.27,100.47,98.12,98.36,171822,97.5269862999787,98.7059163247594,96.3971783595639,96.6329643645201,174892.822869927,0.0,1.0
2022-01-05,95.59,99.53,95.59,98.91,126150,93.9116008906514,97.7824211386812,93.9116008906514,97.1733072925445,128404.567546888,0.0,1.0
2022-01-06,97.85,98.27,94.83,96.64,95404,96.1319191039883,96.5445446126615,93.1649452082903,94.9431646623345,97109.0714406918,0.0,1.0
2022-01-07,95.87,97.6558,94.79,97.46,224874,94.1866845631002,95.9411289283113,93.1256475407977,95.7487668459346,228892.974415686,0.0,1.0
2022-01-10,95.95,96.15,94.011,95.15,136115,94.2652798980856,94.4617682355491,92.3603254663775,93.4793265482319,138547.663191792,0.0,1.0
2022-01-11,97.0,97.077,93.5701,95.78,155975,95.2968436697687,95.3724916796921,91.9271669264394,94.0982648112417,158762.603433419,0.0,1.0
2022-01-12,97.73,98.3,96.65,97.0,229074,96.0140261015102,96.574017863281,94.9529890792077,95.2968436697687,233168.037306665,0.0,1.0
2022-01-13,97.91,98.58,97.34,98.58,151592,96.1908656052273,96.8491015357298,95.6308738434565,96.8491015357298,154301.269945048,0.0,1.0
2022-01-14,96.94,97.39,95.48,96.61,135359,95.2378971685296,95.6799959278224,93.8035323050465,94.913691411715,137778.151871416,0.0,1.0
2022-01-18,93.19,96.19,92.33,95.57,182042,91.5537408410901,94.5010659030417,90.7088409899973,93.8919520569051,185295.475904641,0.0,1.0
2022-01-19,90.15,93.97,89.86,93.97,163232,88.5671181116458,92.3200453571975,88.2822100223238,92.3200453571975,166149.30138576,0.0,1.0
2022-01-20,91.36,93.4,90.605,91.03,231243,89.7558725532997,91.7600535954267,89.0141290793752,89.431666796485,235375.80192822,0.0,1.0
2022-01-21,88.22,92.55,87.91,90.93,202603,86.6710056551236,90.9249781612071,86.3664487320553,89.3334226277533,206223.944500215,0.0,1.0
2022-01-24,90.11,90.49,85.55,86.77,219746,88.5278204441531,88.9011482853337,84.0478863499867,85.2464652085137,223673.326200225,0.0,1.0
2022-01-25,88.26,89.5133,85.19,88.48,164980,86.7103033226163,87.941597489331,83.6942073425525,86.9264404938261,167928.5418461,0.0,1.0
2022-01-26,86.46,90.71,85.19,89.8,137690,84.9419082854454,89.1172854565435,83.6942073425525,88.2232635210848,140150.811775909,0.0,1.0
2022-01-27,85.37,89.8,84.82,86.59,135518,83.8710468462696,88.2232635210848,83.3307039182451,85.0696257047966,137939.993538003,0.0,1.0
2022-01-28,87.39,87.53,83.825,84.985,246258,85.8555790546503,85.9931208908748,82.3531744393645,83.4928067966525,250659.151763468,0.0,1.0
2022-01-31,89.78,89.82,86.89,87.03,272986,88.2036146873385,88.2429123548311,85.3643582109918,85.5019000472162,277864.837703961,0.0,1.0
2022-02-01,88.98,90.49,88.26,90.0,319142,87.4176613374847,88.9011482853337,86.7103033226163,88.4197518585483,324845.74313158,0.0,1.0
2022-02-02,87.13,89.93,86.52,89.61,284935,85.6001442159479,88.3509809404361,85.0008547866844,88.0365996004945,290027.391628794,0.0,1.0
2022-02-03,85.23,86.79,84.88,86.07,230455,83.7335050100452,85.26611404226,83.3896504194842,84.5587560273916,234573.718700103,0.0,1.0
2022-02-04,84.57,85.46,83.7,85.0,148748,83.0850934964158,83.9594665981281,82.2303692284499,83.5075434219622,151406.441644585,0.0,1.0
2022-02-07,84.89,85.71,84.5,84.7,142509,83.3994748363573,84.2050770199574,83.0163225783036,83.2128109157671,145055.937507249,0.0,1.0
2022-02-08,85.92,87.21,85.07,85.07,161393,84.4113897742941,85.6787395509332,83.5763143400744,83.5763143400744,164277.434562781,0.0,1.0
2022-02-09,89.52,89.99,86.2401,87.26,184607,87.948179848636,88.4099274416751,84.7258693584043,85.7278616352991,187906.317884489,0.0,1.0
2022-02-10,87.18,89.64,86.485,87.76,117379,85.6492663003137,88.0660728511141,84.9664693276283,86.2190824789577,119476.811209561,0.0,1.0
2022-02-11,86.8,88.22,85.43,87.34,108231,85.2759384591332,86.6710056551236,83.9299933475086,85.8064569702845,110165.317084163,0.0,1.0
2022-02-14,87.28,88.1,85.77,86.96,157215,85.7475104690455,86.5531126526456,84.2640235211965,85.4331291291039,160024.764858374,0.0,1.0
2022-02-15,89.55,90.025,87.97,88.61,115011,87.9776530992555,88.4443129007312,86.4253952332943,87.0541579131773,117066.490036743,0.0,1.0
2022-02-16,90.13,91.17,88.82,89.03,182993,88.5474692778995,89.5692086327094,87.2604706675139,87.4667834218506,186263.472287813,0.0,1.0
2022-02-17,87.98,89.91,87.61,89.17,111415,86.4352196501675,88.3313321066897,86.0717162258601,87.604325258075,113406.221904372,0.0,1.0
2022-02-18,88.22,88.65,86.69,87.78,132647,86.6710056551236,87.09345558067,85.1678698735283,86.2387313127041,135017.682690385,0.0,1.0
2022-02-22,85.84,87.865,85.29,86.89,124764,84.3327944393087,86.322238856126,83.7924515112842,85.3643582109918,126993.796792865,0.0,1.0
2022-02-23,84.39,86.71,84.11,86.12,142336,82.9082539926987,85.1875187072746,82.6331703202499,84.6078781117575,144879.845631025,0.0,1.0
2022-02-24,82.68,84.73,80.0,80.0,348210,81.2282787073863,83.2422841663866,78.5953349853762,78.5953349853762,354433.249825618,0.0,1.0
2022-02-25,86.08,86.84,82.55,84.0,147095,84.5685804442648,85.3152361266259,81.1005612880351,82.525101734645,149723.89903535,0.0,1.0
2022-02-28,85.98,86.46,84.39,84.77,237262,84.4703362755331,84.9419082854454,82.9082539926987,83.2815818338793,241502.374199839,0.0,1.0
2022-03-01,83.53,86.58,82.9,86.0,308411,82.063354141606,85.0598012879234,81.4444158785961,84.4899851092794,313922.95744513,0.0,1.0
2022-03-02,86.84,87.675,84.58,84.58,92537,85.3152361266259,86.1355749355358,83.094917913289,83.094917913289,94190.8320815405,0.0,1.0
2022-03-03,85.76,88.14,85.19,87.68,98068,84.2541991043233,86.5924103201383,83.6942073425525,86.1404871439724,99820.6827601124,0.0,1.0
2022-03-04,85.0,85.84,84.08,84.35,137180,83.5075434219622,84.3327944393087,82.6036970696304,82.8689563252061,139631.696996291,0.0,1.0
2022-03-07,83.99,85.705,83.85,84.8,106623,82.5152773177719,84.2001648115209,82.3777354815474,83.3110550844988,108528.578720189,0.0,1.0
2022-03-08,86.0,86.51,83.3301,83.88,411068,84.4899851092794,84.9910303698112,81.8669640483112,82.407208732167,418414.655349695,0.0,1.0
2022-03-09,89.41,89.51,86.9872,87.51,163710,87.8401112630311,87.9383554317628,85.459851542999,85.9734720571284,166635.844257638,0.0,1.0
2022-03-10,90.52,90.64,87.36,87.36,136140,89.0583389553044,89.1764012694299,85.949364683334,85.949364683334,138374.384078561,0.13,1.0
2022-03-11,90.78,92.45,90.235,90.94,116235,89.3141406359096,90.9571745074889,88.7779409592565,89.4715570547435,118142.695264959,0.0,1.0
2022-03-14,90.68,91.52,89.51,91.3,111612,89.2157553741384,90.0421915730166,88.0646478114152,89.8257439971199,113443.82074171,0.0,1.0
2022-03-15,91.12,91.64,89.435,91.61,174608,89.6486505259317,90.160253887142,87.9908588650867,90.1307383086107,177473.736265531,0.0,1.0
2022-03-16,91.92,92.56,89.87,91.81,143327,90.4357326201014,91.0653982954372,88.4188347537915,90.3275088321531,145679.339994329,0.0,1.0
2022-03-17,92.5,93.09,90.86,91.56,99219,91.0063671383745,91.5868401828247,89.3928488453266,90.0815456777251,100847.421873739,0.0,1.0
2022-03-18,92.33,92.67,91.275,92.58,304921,90.8391121933634,91.1736220833856,89.8011476816771,91.0850753477915,309925.485291751,0.0,1.0
2022-03-21,93.0,93.08,90.7269,92.35,126414,91.4982934472306,91.5770016566475,89.2618980619091,90.8587892457177,128488.757080265,0.0,1.0
2022-03-22,94.53,94.63,92.6861,93.58,243804,93.0035879523302,93.1019732141014,91.1894621105307,92.0689279655036,247805.408666737,0.0,1.0
2022-03-23,91.16,94.85,91.02,93.61,338437,89.6880046306402,93.3184207899981,89.5502652641605,92.098443544035,343991.563276011,0.0,1.0
2022-03-24,87.83,90.93,86.12,90.85,201718,86.4117754136587,89.4617185285664,84.7293874373709,89.3830103191494,205028.676418094,0.0,1.0
2022-03-25,88.09,88.61,86.9871,88.13,108610,86.6675770942639,87.1791804554742,85.5824860421891,86.7069311989724,110392.550718176,0.0,1.0
2022-03-28,88.21,88.21,86.6227,87.77,106010,86.7856394083893,86.7856394083893,85.2239701482948,86.352744256596,107749.878479274,0.0,1.0
2022-03-29,91.12,91.64,89.56,89.56,126890,89.6486505259317,90.160253887142,88.1138404423008,88.1138404423008,128972.569382464,0.0,1.0
2022-03-30,90.0,91.7,89.595,91.23,109930,88.5467355940941,90.2192850442048,88.1482752839207,89.7568743138801,111734.21508562,0.0,1.0
2022-03-31,89.01,90.91,88.87,89.8,143647,87.5727215025591,89.4420414762122,87.4349821360794,88.3499650705517,146004.591962194,0.0,1.0
2022-04-01,90.13,90.37,88.46,89.49,170175,88.6746364343967,88.9107610626476,87.0316025628174,88.0449707590609,172967.980098202,0.0,1.0
2022-04-04,89.8,90.51,88.105,90.51,125419,88.3499650705517,89.0485004291273,86.6823348835296,89.0485004291273,127477.426742685,0.0,1.0
2022-04-05,88.9,89.82,88.52,89.75,137253,87.4644977146107,88.3696421229059,87.0906337198801,88.3007724396661,139505.651079292,0.0,1.0
2022-04-06,87.47,88.845,86.68,88.01,194238,86.0575884712823,87.4103858206366,85.2803449032897,86.5888688848469,197425.911669249,0.0,1.0
2022-04-07,87.76,88.25,86.69,87.18,183466,86.3429057304189,86.8249935130978,85.2901834294669,85.7722712121458,186477.117300994,0.0,1.0
2022-04-08,86.99,88.3,86.68,87.6,110484,85.5853392147805,86.8741861439834,85.2803449032897,86.1854893115849,112297.307554986,0.0,1.0
2022-04-11,86.7,88.0,86.38,86.93,113096,85.300021955644,86.5790303586698,84.9851891179761,85.5263080577178,114952.176742684,0.0,1.0
2022-04-12,87.75,89.4069,87.26,87.75,84937,86.3330672042417,87.963212606529,85.8509794215628,86.3330672042417,86331.0199829644,0.0,1.0
2022-04-13,88.82,89.175,87.64,87.84,64494,87.3857895051938,87.7350571844816,86.2248434162934,86.4216139398359,65552.5012983894,0.0,1.0
2022-04-14,88.57,89.755,88.385,89.16,93032,87.1398263507657,88.3056917027546,86.957813616489,87.7202993952159,94558.878357549,0.0,1.0
2022-04-18,87.17,89.19,86.55,87.99,96917,85.7624326859687,87.7498149737472,85.1524440629872,86.5691918324927,98507.6405299099,0.0,1.0
2022-04-19,89.08,89.63,87.35,87.56,128099,87.6415911857989,88.1827101255406,85.9395261571569,86.1461352068764,130201.411973554,0.0,1.0
2022-04-20,91.67,93.63,90.3,90.3,97706,90.1897694656734,92.1181205963892,88.8418913794077,88.8418913794077,99309.589913177,0.0,1.0
2022-04-21,89.43,92.84,88.71,92.59,157418,87.9859396019982,91.3408770283966,87.2775657172454,91.0949138739686,160001.607116784,0.0,1.0
2022-04-22,86.64,88.91,86.46,88.87,141122,85.2409907985813,87.4743362407878,85.0638973273931,87.4349821360794,143438.150653259,0.0,1.0
2022-04-25,86.74,86.77,84.23,85.8,140468,85.3393760603525,85.3688916388838,82.869905989895,84.414554599703,142773.416943935,0.0,1.0
2022-04-26,84.27,86.45,84.045,85.46,122669,82.9092600946034,85.0540588012159,82.6878932556182,84.0800447096809,124682.292643845,0.0,1.0
2022-04-27,85.06,86.93,84.12,84.12,140733,83.6865036625961,85.5263080577178,82.7616822019466,82.7616822019466,143042.766229823,0.0,1.0
2022-04-28,86.02,87.285,83.02,87.25,137759,84.6310021755997,85.8755757370056,81.6794443224632,85.8411408953857,140019.955753478,0.0,1.0
2022-04-29,84.42,86.59,84.03,85.06,129501,83.0568379872603,85.1917981676957,82.6731354663525,83.6865036625961,131626.422157762,0.0,1.0
2022-05-02,84.01,85.97,82.0,84.22,117581,82.6534584139983,84.5818095447141,80.6759146523969,82.8600674637178,119510.786354792,0.0,1.0
2022-05-03,85.67,86.41,84.0,84.61,130085,84.2866537594005,85.0147046965075,82.6436198878212,83.2437699846256,132220.006999116,0.0,1.0
2022-05-04,90.3,90.525,86.02,86.02,144201,88.8418913794077,89.063258218393,84.6310021755997,84.6310021755997,146567.68443156,0.0,1.0
2022-05-05,86.75,89.16,85.67,88.98,134406,85.3492145865296,87.7202993952159,84.2866537594005,87.5432059240277,136611.924977693,0.0,1.0
2022-05-06,85.21,87.22,84.4,86.31,168907,83.8340815552529,85.8116253168543,83.037160934906,84.9163194347363,171679.169175537,0.0,1.0
2022-05-09,82.98,85.1,82.41,83.78,166056,81.6400902177548,83.7258577673045,81.0792942256588,82.4271723119245,168781.37742434,0.0,1.0
2022-05-10,83.99,85.175,82.525,83.64,156874,82.633781361644,83.7996467136329,81.1924372766957,82.2894329454448,159448.678771414,0.0,1.0
2022-05-11,81.58,84.79,81.12,84.05,158585,80.2626965529577,83.4208634558138,79.8101243488101,82.6928125187068,161187.760387092,0.0,1.0
2022-05-12,82.58,83.33,80.66,81.58,125228,81.2465491706699,81.984438633954,79.3575521446625,80.2626965529577,127283.291974365,0.0,1.0
2022-05-13,84.1,85.42,83.49,83.49,98753,82.8797445160721,84.1805918735182,82.2785953584644,82.2785953584644,100206.960681321,0.14,1.0
2022-05-16,84.08,84.605,82.39,83.88,121959,82.8600347076259,83.3774171793375,81.194555893926,82.6629366231644,123754.627380771,0.0,1.0
2022-05-17,85.58,86.06,85.07,85.54,104471,84.3382703410874,84.8113057437951,83.8356702257105,84.2988507241951,106009.147968551,0.0,1.0
2022-05-18,83.72,87.82,83.31,84.83,248568,82.5052581555952,86.5457688870565,82.1012070824491,83.5991525243567,252227.717665637,0.0,1.0
2022-05-19,83.32,84.41,82.01,82.55,149504,82.1110619866721,83.1852465469875,80.8200695334491,81.3522343614952,151705.178067505,0.0,1.0
2022-05-20,82.47,84.96,80.88,84.43,116242,81.2733951277106,83.7272662792567,79.7064653562415,83.2049563554336,117953.454816747,0.0,1.0
2022-05-23,84.13,84.3,82.43,83.11,166497,82.9093092287413,83.0768426005336,81.2339755108184,81.9041089979875,168948.369493159,0.0,1.0
2022-05-24,87.48,87.585,84.785,85.15,251542,86.2107021434719,86.3141786378142,83.5548054553528,83.9145094594951,255245.504477848,0.0,1.0
2022-05-25,86.52,87.96,85.39,87.1,134876,85.2646313380566,86.6837375461796,84.1510271608489,85.836215782995,136861.807022105,0.0,1.0
2022-05-26,88.43,89.0,87.09,87.19,122424,87.1469180446642,87.7086475853795,85.8263608787719,85.9249099210027,124226.47367118,0.0,1.0
2022-05-27,91.6,91.67,88.74,88.74,88779,90.2709226833794,90.3399070129409,87.4524200755795,87.4524200755795,90086.1114328378,0.0,1.0
2022-05-31,89.72,91.19,88.88,90.4,296399,88.418200689441,89.8668716102332,87.5903887347026,89.0883341766102,300762.94329269,0.0,1.0
2022-06-01,89.3,90.15,87.13,90.15,137611,88.0042947120718,88.8419615710333,85.8657804956642,88.8419615710333,139637.074988277,0.0,1.0
2022-06-02,92.0,92.46,89.36,89.65,116937,90.6651188523024,91.1184444465639,88.0634241374103,88.3492163598795,118658.687444348,0.0,1.0
2022-06-03,91.3,91.5,90.21,91.01,133683,89.9752755566871,90.1723736411486,88.9010909963717,89.6894833342179,135651.242238323,0.0,1.0
2022-06-06,91.89,93.1,91.07,92.35,135719,90.5567149058486,91.7491583168408,89.7486127595563,91.0100405001101,137717.218684073,0.0,1.0
2022-06-07,92.56,92.71,90.71,90.71,111042,91.2169934887947,91.3648170521408,89.3938362075256,89.3938362075256,112676.894149801,0.0,1.0
2022-06-08,92.24,92.44,90.84,91.84,121492,90.9016365536562,91.0987346381178,89.5219499624256,90.5074403847332,123280.751643951,0.0,1.0
2022-06-09,91.64,93.0,91.33,91.5,96354,90.3103423002717,91.65060927461,90.0048402693563,90.1723736411486,97772.6397120902,0.0,1.0
2022-06-10,89.2,90.24,88.25,89.67,80828,87.905745669841,88.930655709041,86.9695297686488,88.3689261683256,82018.0472284371,0.0,1.0
2022-06-13,87.04,87.58,86.26,86.26,157746,85.7770863576565,86.3092511857027,85.0084038282566,85.0084038282566,160068.526724613,0.0,1.0
2022-06-14,85.62,87.34,84.93,87.04,97554,84.3776899579797,86.0727334843488,83.6977015665874,85.7770863576565,98990.3075583084,0.0,1.0
2022-06-15,83.87,87.185,82.87,85.98,299372,82.6530817189413,85.9199824688911,81.6675912966337,84.7324665100105,303779.715381695,0.0,1.0
2022-06-16,75.82,82.09,75.24,82.09,228869,74.7198838193649,80.8989087672337,74.1482993744264,80.8989087672337,232238.685246761,0.0,1.0
2022-06-17,75.33,79.27,75.28,76.19,296419,74.2369935124341,78.1198257763262,74.1877189913187,75.0845152756187,300783.237756793,0.0,1.0
2022-06-21,76.31,77.347,74.14,76.41,193429,75.2027741262956,76.2247276942286,73.0642599098881,75.3013231685264,196276.894855117,0.0,1.0
2022-06-22,77.9,78.39,74.88,75.56,162867,76.7697038977648,77.2525942046955,73.7935228223957,74.4636563095649,165264.924258349,0.0,1.0
2022-06-23,79.3,79.91,77.69,77.69,142381,78.1493904889954,78.7505396466031,76.5627509090802,76.5627509090802,144477.304676994,0.0,1.0
2022-06-24,83.02,83.07,79.96,79.96,317943,81.8154148599798,81.8646893810952,78.7998141677185,78.7998141677185,322624.140025127,0.0,1.0
2022-06-27,83.7,84.67,82.41,83.86,81903,82.485548347149,83.4414740567874,81.2142657023722,82.6432268147183,83108.8746740076,0.0,1.0
2022-06-28,82.38,85.1,82.18,83.94,355752,81.184700989703,83.8652349383797,80.9876029052414,82.7220660485029,360989.809689847,0.0,1.0
2022-06-29,81.25,82.83,79.66,82.81,106361,80.0710968124953,81.6281716797414,78.5041670410262,81.6084618712952,107926.974826345,0.0,1.0
2022-06-30,83.15,83.89,79.83,79.83,143545,81.9435286148798,82.6727915273875,78.6717004128185,78.6717004128185,145658.442487826,0.0,1.0
2022-07-01,84.17,85.09,81.77,82.76,125012,82.9487288456336,83.8553800341567,80.5835518320953,81.5591873501799,126852.577326191,0.0,1.0
2022-07-05,86.39,86.52,82.25,82.49,353927,85.1365175831566,85.2646313380566,81.056587234803,81.2931049361568,359137.93984039,0.0,1.0
2022-07-06,84.99,86.11,83.99,86.11,93190,83.7568309919259,84.8605802649104,82.7713405696182,84.8605802649104,94562.0554908949,0.0,1.0
2022-07-07,87.25,87.62,85.71,85.71,79782,85.9840393463411,86.348670802595,84.4663840959874,84.4663840959874,80956.6467558169,0.0,1.0
2022-07-08,86.01,87.28,85.61,87.09,106864,84.7620312226797,86.0136040590104,84.3678350537566,85.8263608787719,108437.380598551,0.0,1.0
2022-07-11,86.08,86.54,85.6229,85.63,64487,84.8310155522412,85.2843411465027,84.3805478802044,84.3875448622028,65436.4553325608,0.0,1.0
2022-07-12,84.8,86.935,84.4,86.2,99135,83.5695878116874,85.6736098633142,83.1753916427644,84.9492744029181,100594.584945701,0.0,1.0
2022-07-13,84.09,85.29,83.2,83.5,109184,82.869889611849,84.0524781186182,81.9928031359952,82.2884502626875,110791.538434573,0.0,1.0
2022-07-14,84.23,84.38,82.27,82.84,74579,83.0078582709721,83.1556818343182,81.0762970432491,81.6380265839645,75677.0419192558,0.0,1.0
2022-07-15,85.26,86.3,83.99,85.54,91831,84.022913405949,85.0478234451489,82.7713405696182,84.2988507241951,93183.0466550527,0.0,1.0
2022-07-18,84.3,86.62,84.18,86.54,69458,83.0768426005336,85.3631803802873,82.9585837498567,85.2843411465027,70480.6443855197,0.0,1.0
2022-07-19,88.86,88.88,85.26,85.26,150939,87.5706789262564,87.5903887347026,84.022913405949,84.022913405949,153161.30586694,0.0,1.0
2022-07-20,89.62,90.14,88.22,88.85,98020,88.3196516472102,88.8321066668102,86.9399650559795,87.5608240220333,99463.1685719232,0.0,1.0
2022-07-21,91.28,91.3,88.9,89.65,100319,89.9555657482409,89.9752755566871,87.6100985431487,88.3492163598795,101796.017220636,0.0,1.0
2022-07-22,91.28,92.24,89.36,91.76,98181,89.9555657482409,90.9016365536562,88.0634241374103,90.4286011509486,99626.5390079574,0.0,1.0
2022-07-25,89.84,91.755,89.29,91.35,165098,88.5364595401179,90.423673698837,87.9944398078487,90.0245500778024,167528.77172911,0.0,1.0
2022-07-26,90.88,91.155,89.25,89.36,144403,89.5613695793179,89.8323794454525,87.9550201909564,88.0634241374103,146529.074997872,0.0,1.0
2022-07-27,92.59,93.73,90.43,90.5,127992,91.2465582014639,92.3700172828946,89.1178988892794,89.1868832188409,129876.452477633,0.0,1.0
2022-07-28,98.42,99.0,95.23,95.38,303534,96.9919673635174,97.5635518084559,93.8482529163561,93.9960764797022,308002.993361662,0.0,1.0
2022-07-29,105.66,106.08,99.02,99.76,283229,104.126918021025,104.540823998394,97.583261616902,98.3125245294097,287399.038680444,0.0,1.0
2022-08-01,105.43,106.79,102.96,105.07,250547,103.900255223894,105.240522198232,101.466093880794,103.545478671863,254235.854888692,0.0,1.0
2022-08-02,104.71,105.6,102.84,105.11,186344,103.190702119832,104.067788595686,101.347835030117,103.584898288755,189087.580946404,0.0,1.0
2022-08-03,104.49,105.61,102.53,105.0,170555,102.973894226925,104.077643499909,101.042332999202,103.476494342302,173066.116259787,0.0,1.0
2022-08-04,101.71,105.2,101.07,105.2,206597,100.23423085291,103.673592426763,99.6035169826326,103.673592426763,209638.77002095,0.0,1.0
2022-08-05,102.55,102.71,100.72,100.97,204694,101.062042807648,101.219721275217,99.258595334825,99.5049679404019,207707.75176149,0.0,1.0
2022-08-08,103.4,105.29,102.61,103.5,141520,101.899709666609,103.762286564771,101.121172232986,101.99825870884,143603.627997333,0.0,1.0
2022-08-09,100.64,103.48,100.19,103.48,228846,99.1797561010404,101.978548900394,98.7362854110019,101.978548900394,232215.346613041,0.0,1.0
2022-08-10,102.75,104.05,101.51,102.86,225113,101.259140892109,102.540278441109,100.037132768448,101.367544838563,228427.384888099,0.0,1.0
2022-08-11,104.39,105.8966,103.23,104.67,136620,102.875345184694,104.360085054943,101.732176294817,103.15128250294,138631.484291942,0.0,1.0
2022-08-12,108.44,108.52,104.5,105.98,120137,106.86658139504,106.945420628825,102.983749131148,104.442274956163,121905.80170093,0.0,1.0
2022-08-15,108.27,109.0,106.788,107.28,104250,106.699048023248,107.418456031532,105.238551217388,105.723412505163,105784.894140206,0.0,1.0
2022-08-16,107.54,108.32,106.72,107.53,171991,105.979640014963,106.748322544363,105.171537868671,105.96978511074,174523.258782429,0.0,1.0
2022-08-17,107.34,108.13,105.57,106.24,90833,105.920510589625,106.700063443787,104.173917485995,104.835057248386,92050.2947514589,0.14,1.0
2022-08-18,107.79,108.01,105.459,107.36,121540,106.364559683768,106.581650352016,104.064385376106,105.94024610492,123168.813361799,0.0,1.0
2022-08-19,105.05,106.94,104.03,106.91,123154,103.660794088318,105.52580028372,102.65428280826,105.496197010777,124804.44331709,0.0,1.0
2022-08-22,102.62,103.995,102.18,103.38,87819,101.262928979945,102.619745656493,100.828747643449,102.012878561164,88995.9027531666,0.0,1.0
2022-08-23,101.77,104.5399,101.49,103.33,173994,100.424169579897,103.157439770713,100.147872365763,101.963539772926,176325.773507264,0.0,1.0
2022-08-24,102.3,103.17,101.65,101.74,193381,100.947160735221,101.805655650564,100.305756488125,100.394566306954,195972.587598471,0.0,1.0
2022-08-25,105.28,105.57,102.09,102.24,147224,103.887752514214,104.173917485995,100.739937824621,100.887954189335,149197.016442138,0.0,1.0
2022-08-26,102.42,105.96,101.8,105.28,157556,101.065573826992,104.558760034252,100.453772852839,103.887752514214,159667.480319498,0.0,1.0
2022-08-29,102.78,104.24,100.79,101.32,188516,101.420813102307,102.86150571886,99.4571293304291,99.9801204857533,191042.389499037,0.0,1.0
2022-08-30,99.82,103.02,99.475,103.02,93598,98.4999568386093,101.65763928585,98.1595191997662,101.65763928585,94852.3497863891,0.0,1.0
2022-08-31,100.34,101.42,99.96,99.96,102377,99.0130802362859,100.07879806223,98.6381054456761,98.6381054456761,103749.001197474,0.0,1.0
2022-09-01,100.99,101.08,98.71,99.79,120201,99.6544844833817,99.7432943022103,97.4046357397228,98.4703535656665,121811.868807814,0.0,1.0
2022-09-02,100.53,102.86,99.98,102.02,133313,99.2005676315908,101.499755163488,98.6578409609714,100.670863521087,135099.588741991,0.0,1.0
2022-09-06,98.61,100.19,97.88,100.19,150981,97.3059581632465,98.8650638715715,96.5856118549698,98.8650638715715,153004.365724682,0.0,1.0
2022-09-07,100.72,101.09,98.66,99.14,183810,99.3880550268957,99.7531620598579,97.3552969514846,97.8289493185707,186273.322231631,0.0,1.0
2022-09-08,101.29,101.465,99.81,99.81,95823,99.9505172128105,100.123202971644,98.4900890809617,98.4900890809617,97107.1680333037,0.0,1.0
2022-09-09,102.93,103.55,102.01,102.4,82692,101.568829467021,102.180630441174,100.66099576344,101.045838311697,83800.1934714001,0.0,1.0
2022-09-12,104.42,104.51,102.58,103.36,132888,103.039125356518,103.127935175346,101.223457949354,101.993143045869,134668.893121793,0.0,1.0
2022-09-13,101.8,103.01,100.7984,101.52,212548,100.453772852839,101.647771528202,99.4654182468531,100.177475638706,215396.453368635,0.0,1.0
2022-09-14,100.03,102.2,99.025,101.29,124016,98.7071797492095,100.848483158744,97.715470105623,99.9505172128105,125677.995374995,0.0,1.0
2022-09-15,99.09,101.15,98.58,99.06,100228,97.7796105303326,99.8123686057437,97.2763548903036,97.7500072573897,101571.201461465,0.0,1.0
2022-09-16,99.79,99.87,97.06,98.0,300237,98.4703535656665,98.5492956268475,95.7764557278644,96.7040249467413,304260.613932093,0.0,1.0
2022-09-19,102.88,103.0,98.85,98.85,111092,101.519490678783,101.637903770555,97.5427843467895,97.5427843467895,112580.794915164,0.0,1.0
2022-09-20,103.65,103.69,101.32,101.79,210520,102.27930801765,102.318779048241,99.9801204857533,100.443905095192,213341.2752092,0.0,1.0
2022-09-21,103.09,106.18,102.77,104.87,201599,101.726713589383,104.7758507025,101.410945344659,103.483174450661,204300.720790896,0.0,1.0
2022-09-22,100.33,102.36,99.47,102.36,233482,99.0032124786383,101.006367281107,98.1545853209424,101.006367281107,236610.999517358,0.0,1.0
2022-09-23,98.15,99.99,97.395,99.16,159234,96.8520413114557,98.667708718619,96.1070256090599,97.848684833866,161367.967968182,0.0,1.0
2022-09-26,96.6,99.55,96.53,97.29,138393,95.3225388760736,98.2335273821234,95.2534645725402,96.0034141537598,140247.668155171,0.0,1.0
2022-09-27,96.48,98.76,95.28,97.96,126483,95.204125784302,97.4539745279609,94.0199948665868,96.6645539161508,128178.056775058,0.0,1.0
2022-09-28,99.71,100.58,97.256,97.49,221538,98.3914115044854,99.249906419829,95.9698637777579,96.2007693067123,224506.932487629,0.0,1.0
2022-09-29,96.79,100.3743,95.67,98.98,149758,95.5100262713785,99.0469266450173,94.4048374148443,97.6710651962087,151764.975739974,0.0,1.0
2022-09-30,97.33,100.55,97.31,97.36,225352,96.0428851843503,99.2203031468861,96.023149669055,96.0724884572932,228372.045653351,0.0,1.0
2022-10-03,103.38,104.22,98.47,98.47,220130,102.012878561164,102.841770203565,97.1678095561797,97.1678095561797,223080.063232953,0.0,1.0
2022-10-04,106.9,107.9841,105.0,105.0,214982,105.486329253129,106.556092859708,103.61145530008,103.61145530008,217863.07252054,0.0,1.0
2022-10-05,103.0,105.81,102.92,104.64,299840,101.637903770555,104.410743669538,101.558961709374,103.256216024765,303858.293552755,0.0,1.0
2022-10-06,103.31,103.4,101.735,102.5,166501,101.943804257631,102.03261407646,100.38963242813,101.144515888173,168732.356372824,0.0,1.0
2022-10-07,100.76,102.71,100.005,102.59,187322,99.4275260574862,101.351738798773,98.6825103550904,101.233325707002,189832.388156648,0.0,1.0
2022-10-10,101.03,102.46,100.62,101.47,123928,99.6939555139722,101.105044857583,99.2893774504195,100.128136850468,125588.816046578,0.0,1.0
2022-10-11,102.27,103.4,100.025,100.66,153273,100.917557462278,102.03261407646,98.7022458703857,99.32884848101,155327.081869369,0.0,1.0
2022-10-12,100.81,102.61,99.86,102.61,81447,99.4768648457244,101.253061222297,98.5394278691998,101.253061222297,82538.508654587,0.0,1.0
2022-10-13,103.3,103.69,97.5,98.98,153605,101.933936499983,102.318779048241,96.21063706436,97.6710651962087,155663.531153853,0.0,1.0
2022-10-14,101.32,104.3,101.11,103.93,179656,99.9801204857533,102.920712264746,99.7728975751532,102.555605231784,182063.652569751,0.0,1.0
2022-10-17,104.56,104.72,102.92,103.31,216133,103.177273963584,103.335158085946,101.558961709374,101.943804257631,219029.497600181,0.0,1.0
2022-10-18,107.77,107.94,105.24,107.07,154583,106.344824168473,106.512576048482,103.848281483623,105.654081133139,156654.637781035,0.0,1.0
2022-10-19,106.75,106.91,104.8,106.91,123793,105.338312888415,105.496197010777,103.414100147127,105.496197010777,125452.006849574,0.0,1.0
2022-10-20,103.67,106.815,102.8,106.55,210310,102.299043532946,105.402453313124,101.440548617602,105.140957735462,213128.460902748,0.0,1.0
2022-10-21,106.59,107.76,104.15,105.11,168407,105.180428766053,106.334956410825,102.772695900032,103.720000634204,170663.899554225,0.0,1.0
2022-10-24,108.32,109.7129,106.54,106.7,253429,106.887550839092,108.26203080183,105.131089977814,105.288974100176,256825.318425765,0.0,1.0
2022-10-25,110.22,111.89,107.94,107.94,205468,108.762424792141,110.410340319295,106.512576048482,106.512576048482,208221.571036879,0.0,1.0
2022-10-26,109.68,113.37,109.2,110.96,184529,108.229565879169,111.870768451143,107.755913512083,109.492638858065,187001.957880859,0.0,1.0
2022-10-27,118.44,119.81,110.93,110.93,355290,116.87372157849,118.225604376215,109.463035585123,109.463035585123,360051.404470248,0.0,1.0
2022-10-28,121.5,122.817,119.31,120.65,262655,119.893255418664,121.192839100856,117.732216493834,119.054496018616,266174.960289152,0.0,1.0
2022-10-31,123.28,123.93,120.75,121.21,274441,121.649716279941,122.291120527037,119.153173595092,119.607090446883,278118.909888315,0.0,1.0
2022-11-01,120.99,124.17,120.81,123.88,236929,119.389999778635,122.52794671058,119.212380140978,122.241781738799,240104.194347522,0.0,1.0
2022-11-02,116.71,120.75,115.87,120.56,315290,115.166599505451,119.153173595092,114.33770786305,118.965686199787,319515.346098747,0.0,1.0
2022-11-03,117.22,118.69,115.9258,116.06,186036,115.66985514548,117.120415519681,114.392769950724,114.525195258355,188529.153880004,0.0,1.0
2022-11-04,119.38,119.97,117.1,118.46,174049,117.801290797367,118.383488498577,115.551442053708,116.893457093785,176381.510587526,0.0,1.0
2022-11-07,121.76,121.95,119.43,120.58,222966,120.149817117502,120.337304512807,117.850629585605,118.985421715082,225954.069771492,0.0,1.0
2022-11-08,119.94,123.0,118.805,122.26,237490,118.353885225634,121.373419065808,117.233894732629,120.643204999884,240672.712566183,0.0,1.0
2022-11-09,117.75,121.32,117.16,119.07,221080,116.192846300804,119.715635781007,115.610648599594,117.495390310291,224042.794619275,0.0,1.0
2022-11-10,123.87,124.77,120.99,122.26,184247,122.231913981151,123.120012169438,119.389999778635,120.643204999884,186716.17866934,0.0,1.0
2022-11-11,121.58,125.65,121.25,123.85,188197,119.972197479845,123.988374842429,119.646561477473,122.212178465856,190719.114433525,0.0,1.0
2022-11-14,121.92,125.29,120.365,121.05,266742,120.307701239864,123.633135567114,118.773264925658,119.449206324521,270316.73205326,0.0,1.0
2022-11-15,121.31,123.73,120.25,122.78,344880,119.705768023359,122.093765374085,118.659785712711,121.15632839756,349501.895279064,0.0,1.0
2022-11-16,121.45,122.095,119.52,121.29,178896,119.99193299514,120.629189452792,118.085103594723,119.833853873862,181069.832426818,0.15,1.0
2022-11-17,123.75,123.75,118.75,119.47,294854,122.264320363513,122.264320363513,117.324347823573,118.035703869324,298436.881598117,0.0,1.0
2022-11-18,125.15,127.42,124.1,125.96,369876,123.647512674696,125.890260207828,122.610118441308,124.447788226166,374370.502072162,0.0,1.0
2022-11-21,125.98,127.39,124.65,124.77,227143,124.467548116326,125.860620372589,123.153515420702,123.27207476166,229903.09982853,0.0,1.0
2022-11-22,126.92,127.43,124.62,126.25,168681,125.396262953834,125.900140152908,123.123875585462,124.734306633483,170730.706128634,0.0,1.0
2022-11-23,126.06,128.68,125.74,126.92,219142,124.546587676965,127.135133287893,124.230429434409,125.396262953834,221804.87667515,0.0,1.0
2022-11-25,126.02,127.2735,125.69,126.71,118301,124.507067896645,125.745519012408,124.181029709009,125.188784107157,119738.519843513,0.0,1.0
2022-11-28,123.76,127.74,123.34,124.92,281046,122.274200308592,126.206418450385,121.859242615238,123.420273937859,284461.09540866,0.0,1.0
2022-11-29,124.31,126.64,123.17,123.17,280334,122.817597287986,125.119624491598,121.69128354888,121.69128354888,283740.44362948,0.0,1.0
2022-11-30,126.76,126.76,121.37,124.57,269226,125.238183832556,125.238183832556,119.912893434501,123.074475860063,272497.466153199,0.0,1.0
2022-12-01,125.78,127.3,125.1,127.3,130029,124.269949214728,125.77170086687,123.598112949296,125.77170086687,131609.031172451,0.0,1.0
2022-12-02,126.0,127.03,124.34,124.34,132202,124.487308006486,125.504942349713,122.847237123226,122.847237123226,133808.436110869,0.0,1.0
2022-12-05,123.37,124.65,121.09,124.65,215022,121.888882450477,123.153515420702,119.636254972265,123.153515420702,217634.813009119,0.0,1.0
2022-12-06,121.66,124.08,121.455,123.33,223751,120.199411841818,122.590358551149,119.99687296768,121.849362670158,226469.88236368,0.0,1.0
2022-12-07,121.28,123.04,120.71,122.09,160998,119.823973928782,121.562844262841,119.260817059229,120.624249480253,162954.347112584,0.0,1.0
2022-12-08,121.9,122.78,120.49,122.14,132180,120.436530523735,121.305965690764,119.043458267472,120.673649205652,133786.168780614,0.0,1.0
2022-12-09,120.63,121.93,120.0601,121.56,132370,119.18177749859,120.466170358974,118.618719428488,120.100612391019,133978.477541912,0.0,1.0
2022-12-12,120.36,120.94,119.59,120.67,193562,118.915018981433,119.488055796066,118.154263210283,119.22129727891,195914.044496243,0.0,1.0
2022-12-13,121.6,124.16,120.74,123.88,196686,120.140132171338,122.669398111788,119.290456894469,122.392759649551,199076.005392525,0.0,1.0
2022-12-14,119.99,122.83,119.125,121.59,172983,118.549461013478,121.355365416164,117.694845764068,120.130252226259,175084.981344961,0.0,1.0
2022-12-15,117.53,118.82,116.17,118.82,190449,116.118994523827,117.393507439132,114.775321992964,117.393507439132,192763.217265088,0.0,1.0
2022-12-16,116.0,116.8699,115.11,115.81,441742,114.607362926606,115.466819349104,113.728047814496,114.419643970088,447109.772805916,0.0,1.0
2022-12-19,116.7,117.73,115.15,115.89,144044,115.298959082197,116.316593425425,113.767567594816,114.498683530727,145794.332696587,0.0,1.0
2022-12-20,115.98,117.195,115.905,116.63,165851,114.587603036446,115.788016363651,114.513503448347,115.229799466638,167866.317736675,0.0,1.0
2022-12-21,117.24,118.2,115.43,116.84,142458,115.832476116511,116.780950844179,114.044206057053,115.437278313316,144189.060615439,0.0,1.0
2022-12-22,116.89,117.17,114.74,116.02,126231,115.486678038715,115.763316500952,113.362489846541,114.627122816765,127764.880249249,0.0,1.0
2022-12-23,118.19,118.35,116.54,116.57,78036,116.771070899099,116.929150020377,115.140879960919,115.170519796159,78984.2447190502,0.0,1.0
2022-12-27,117.45,118.91,117.34,118.91,90518,116.039954963188,117.482426944851,115.93127556731,117.482426944851,91617.9181849273,0.0,1.0
2022-12-28,115.37,117.78,115.2,117.38,84798,113.984926386573,116.365993150824,113.816967320215,115.970795347629,85828.4123184942,0.0,1.0
2022-12-29,117.77,118.18,116.1397,116.81,118749,116.356113205744,116.76119095402,114.745385759372,115.407638478076,120191.963659625,0.0,1.0
2022-12-30,115.08,116.92,114.84,116.85,253018,113.698407979257,115.516317873955,113.46128929734,115.447158258396,256092.516663137,0.0,1.0
2023-01-03,117.1,117.1774,114.62,115.67,188054,115.694156885393,115.770627660311,113.243930505582,114.28132473897,190339.114721361,0.0,1.0
2023-01-04,114.88,118.86,114.115,117.57,178071,113.500809077659,117.433027219451,112.744993279048,116.158514304147,180234.807542236,0.0,1.0
2023-01-05,111.86,114.67,111.28,114.48,208436,110.517065663536,113.293330230982,109.944028848902,113.105611274464,210968.784051717,0.0,1.0
2023-01-06,113.76,114.71,112.735,113.51,307118,112.394255228713,113.332850011301,111.381560858025,112.147256601716,310849.90606419,0.0,1.0
2023-01-09,114.62,116.32,113.72,114.44,184386,113.243930505582,114.923521169162,112.354735448393,113.066091494144,186626.543476944,0.0,1.0
2023-01-10,115.4,115.57,114.08,114.08,173409,114.014566221813,114.182525288171,112.710413471269,112.710413471269,175516.157830818,0.0,1.0
2023-01-11,117.12,117.59,115.24,115.93,129866,115.713916775552,116.178274194307,113.856487100535,114.538203311047,131444.050498285,0.0,1.0
2023-01-12,120.79,121.34,116.4,117.25,424381,119.339856619868,119.883253599262,115.002560729801,115.842356061591,429537.812780194,0.0,1.0
2023-01-13,124.23,125.0,120.42,120.42,252491,122.738557727347,123.499313498498,118.974298651913,118.974298651913,255559.11288838,0.0,1.0
2023-01-17,119.8,124.81,117.975,123.66,193904,118.36174205696,123.31159454198,116.558652079882,122.175400857794,196260.200266578,0.0,1.0
2023-01-18,118.86,121.85,118.86,120.03,128713,117.433027219451,120.387130798335,117.433027219451,118.588980793797,130277.039962621,0.0,1.0
2023-01-19,114.74,119.175,114.58,118.41,161715,113.362489846541,117.744245489468,113.204410725263,116.988429690857,163680.059648638,0.0,1.0
2023-01-20,117.09,117.14,113.81,115.86,196716,115.684276940313,115.733676665712,112.443654954112,114.469043695487,199106.369933782,0.0,1.0
2023-01-23,118.06,118.73,116.16,117.22,114602,116.642631613061,117.304587933413,114.765442047884,115.812716226351,115994.571906461,0.0,1.0
2023-01-24,119.67,120.92,116.73,116.73,103348,118.233302770922,119.468295905907,115.328598917437,115.328598917437,104603.820329391,0.0,1.0
2023-01-25,118.2,119.7215,117.82,118.88,91867,116.780950844179,118.284184488083,116.405512931144,117.452787109611,92983.3103901402,0.0,1.0
2023-01-26,119.39,120.08,117.25,119.51,137137,117.956664308685,118.638380519197,115.842356061591,118.075223649644,138803.403147731,0.0,1.0
2023-01-27,119.15,119.99,119.01,119.25,78584,117.719545626768,118.549461013478,117.58122639565,117.818345077567,79538.9036726872,0.0,1.0
2023-01-30,118.06,121.0,118.03,118.03,138610,116.642631613061,119.547335466546,116.612991777821,116.612991777821,140294.302123475,0.0,1.0
2023-01-31,121.04,121.04,118.2,118.2,228996,119.586855246865,119.586855246865,116.780950844179,116.780950844179,231778.616326869,0.0,1.0
2023-02-01,121.92,122.45,119.44,120.92,327130,120.456290413895,120.979927503128,118.006064034084,119.468295905907,331105.079385703,0.0,1.0
2023-02-02,121.98,123.42,120.8,122.0,166521,120.515570084374,121.938282175877,119.349736564948,120.535329974534,168544.459158092,0.0,1.0
2023-02-03,122.33,124.92,121.56,121.56,176143,120.86136816217,123.420273937859,120.100612391019,120.100612391019,178283.379690753,0.0,1.0
2023-02-06,120.97,122.42,120.21,122.13,123721,119.517695631306,120.950287667889,118.766819805235,120.663769260572,125224.38029737,0.0,1.0
2023-02-07,121.49,122.23,119.14,120.05,170206,120.03145277546,120.762568711371,117.709665681688,118.608740683957,172274.23697589,0.0,1.0
2023-02-08,120.3,121.56,119.72,120.88,180218,118.855739310954,120.100612391019,118.282702496321,119.428776125587,182407.896544899,0.0,1.0
2023-02-09,118.79,121.76,118.69,121.37,113273,117.363867603892,120.298211292617,117.265068153093,119.912893434501,114649.422728753,0.0,1.0
2023-02-10,119.96,120.52,117.715,118.74,386346,118.519821178238,119.073098102711,116.301773507805,117.314467878493,391040.63522254,0.0,1.0
2023-02-13,122.37,123.07,119.76,120.57,213196,120.900887942489,121.592484098081,118.322222276641,119.122497828111,215786.624597911,0.0,1.0
2023-02-14,122.39,123.54,120.82,122.0,123748,120.920647832649,122.056841516835,119.369496455108,120.535329974534,125251.708384502,0.0,1.0
2023-02-15,124.48,125.09,121.1,121.1,149541,122.985556354344,123.588233004216,119.646134917344,119.646134917344,151358.128806338,0.0,1.0
2023-02-16,125.88,126.82,122.96,122.96,267865,124.368748665527,125.297463503036,121.483804702202,121.483804702202,271119.928131482,0.0,1.0
2023-02-17,127.63,127.99,126.31,126.45,284737,126.097739054506,126.453417077382,124.793586303962,124.93190553508,288196.946134709,0.0,1.0
2023-02-21,123.66,128.09,122.81,126.48,319633,122.175400857794,126.55221652818,121.335605526004,124.96154537032,323516.98052545,0.0,1.0
2023-02-22,123.9,125.05,123.38,123.8,299901,122.412519539711,123.548713223897,121.898762395557,122.313720088912,303545.209589007,0.0,1.0
2023-02-23,136.0,140.05,127.33,127.33,441661,134.367253086365,138.368630843717,125.80134070211,125.80134070211,447027.788544523,0.0,1.0
2023-02-24,146.81,146.86,136.15,140.43,688284,145.047473717715,145.096873443115,134.515452262564,138.744068756752,696647.597162934,0.0,1.0
2023-02-27,146.9,148.86,145.29,147.8,545207,145.136393223434,147.072862459091,143.545722065574,146.025588280624,551832.014846214,0.0,1.0
2023-02-28,145.44,148.89,145.21,147.19,368023,143.693921241772,147.10250229433,143.466682504935,145.422911630751,372494.985573824,0.0,1.0
2023-03-01,146.94,147.64,145.2708,146.4,384443,145.175913003754,145.867509159345,143.52675257102,144.64239596944,389114.511155437,0.0,1.0
2023-03-02,147.2,148.32,145.72,146.56,314903,145.432791575831,146.539345424777,143.970559704009,144.800475090718,318729.504520515,0.0,1.0
2023-03-03,151.04,152.13,147.13,147.83,254931,149.226690486505,150.303604500211,145.363631960272,146.055228115863,258028.762243991,0.0,1.0
2023-03-06,150.83,151.53,149.2,150.69,269931,149.019211639827,149.710807795419,147.408780591807,148.880892408709,273211.03287275,0.0,1.0
2023-03-07,149.08,151.91,148.77,151.5,173626,147.290221250848,150.086245708454,146.983942953372,149.681167960179,175735.794679248,0.0,1.0
2023-03-08,148.82,149.59,147.13,149.59,186699,147.033342678771,147.794098449922,145.363631960272,147.794098449922,188967.649607898,0.0,1.0
2023-03-09,145.0,149.5095,144.17,148.85,220401,143.432102697155,147.892841091037,142.611077557578,147.240472320493,222810.266314487,0.175,1.0
2023-03-10,140.98,145.0,139.41,145.0,289553,139.455571298241,143.432102697155,137.902547841451,143.432102697155,292718.186587895,0.0,1.0
2023-03-13,137.0,140.4,136.26,138.35,263610,135.518607375933,138.881842887452,134.78660905872,136.854009711389,266491.596241223,0.0,1.0
2023-03-14,140.59,141.94,139.4,140.6,332156,139.069788401331,140.405190736788,137.892655972299,139.079680270483,335786.892155457,0.0,1.0
2023-03-15,136.12,137.54,133.175,137.54,270657,134.648122890598,136.052768310115,131.734967425473,136.052768310115,273615.629012029,0.0,1.0
2023-03-16,139.02,140.71,134.16,134.16,174126,137.516764944541,139.18849083115,132.709316536899,132.709316536899,176029.421065587,0.0,1.0
2023-03-17,134.43,137.74,134.265,137.74,821560,132.97639700399,136.250605693146,132.81318116299,136.250605693146,830540.707135313,0.0,1.0
2023-03-20,139.15,139.95,136.1,136.1,289576,137.645359243511,138.436708775633,134.628339152295,134.628339152295,292741.438007468,0.0,1.0
2023-03-21,141.22,142.2,139.21,141.44,294482,139.692976157878,140.662379334727,137.70471045842,139.910597279211,297701.066895443,0.0,1.0
2023-03-22,139.97,141.5,139.39,140.66,327245,138.456492513937,139.96994849412,137.882764103148,139.139031485392,330822.20861105,0.0,1.0
2023-03-23,135.69,141.1999,135.18,140.07,199606,134.222772517083,139.673093500883,133.718287190355,138.555411205452,201787.950226947,0.0,1.0
2023-03-24,137.89,138.45,132.56,133.81,198868,136.398983730419,136.952928402904,131.126617472654,132.363101116595,201041.882938051,0.0,1.0
2023-03-27,139.71,141.447,138.075,139.13,160411,138.199303915997,139.917521587617,136.581983309722,137.625575505208,162164.498481283,0.0,1.0
2023-03-28,141.94,142.85,138.88,139.06,227888,140.405190736788,141.305350829577,137.37827877642,137.556332421147,230379.108851029,0.0,1.0
2023-03-29,143.96,145.9,142.4,143.0,323364,142.403348305396,144.322370920793,140.860216717758,141.45372886685,326898.784290987,0.0,1.0
2023-03-30,142.53,145.47,139.55,144.59,388070,140.988811016728,143.897020547277,138.041034009572,143.026536061942,392312.104067871,0.0,1.0
2023-03-31,145.96,146.45,143.32,143.32,282946,144.381722135702,144.866423724127,141.770268679698,141.770268679698,286038.963582828,0.0,1.0
2023-04-03,146.61,147.68,145.2,145.82,270074,145.024693630551,146.083123629765,143.629940080186,144.24323596758,273026.256072426,0.0,1.0
2023-04-04,140.2,147.32,138.76,147.32,469318,138.684005504422,145.72701634031,137.259576346602,145.72701634031,474448.249173925,0.0,1.0
2023-04-05,131.62,139.325,129.74,138.57,381071,130.196781772411,137.818466953663,128.337110371923,137.071630832723,385236.595998783,0.0,1.0
2023-04-06,129.31,132.15,129.14,131.6,365733,127.911759998408,130.721050837442,127.743598222832,130.176998034108,369730.931937678,0.0,1.0
2023-04-10,130.55,132.48,127.09,128.66,335341,129.138351773197,131.047482519442,125.715765046769,127.268788503558,339006.708300627,0.0,1.0
2023-04-11,129.67,132.45,128.705,130.78,295850,128.267867287863,131.017806911988,127.31330191474,129.365864763682,299084.020894374,0.0,1.0
2023-04-12,130.56,131.5,128.98,130.76,188892,129.148243642349,130.078079342592,127.585328316407,129.346081025379,190956.832431232,0.0,1.0
2023-04-13,131.75,132.69,129.9321,131.08,144934,130.325376071381,131.255211771624,128.527133178324,129.662620838228,146518.314971456,0.0,1.0
2023-04-14,130.98,134.04,130.54,131.38,176922,129.563702146713,132.59061410708,129.128459904046,129.959376912774,178855.984940593,0.0,1.0
2023-04-17,132.46,133.4389,131.44,132.29,118267,131.027698781139,131.996013852382,130.018728127683,130.859537005563,119559.810373889,0.0,1.0
2023-04-18,132.75,134.74,131.715,133.65,137541,131.314562986533,133.283044947687,130.29075452935,132.204831210171,139044.499975776,0.0,1.0
2023-04-19,134.12,134.88,132.25,132.88,195921,132.669749060293,133.421531115809,130.819969528957,131.443157285503,198062.668438893,0.0,1.0
2023-04-20,137.5,137.55,133.505,133.61,217526,136.013200833509,136.062660179267,132.061399107474,132.165263733565,219903.838867905,0.0,1.0
2023-04-21,136.19,138.28,135.61,137.23,350383,134.717365974659,136.784766627328,134.14363756387,135.746120366418,354213.136701145,0.0,1.0
2023-04-24,134.01,137.77,133.57,136.62,208592,132.560938499626,136.2802813006,132.125696256959,135.142716348175,210872.178760856,0.0,1.0
2023-04-25,131.88,133.91,131.42,132.61,284422,130.45397037035,132.462019808111,129.99894438938,131.176076818412,287531.098160622,0.0,1.0
2023-04-26,132.83,133.1,129.77,130.4,533499,131.393697939746,131.660778406837,128.366785979378,128.989973735924,539330.830025781,0.0,1.0
2023-04-27,148.85,149.39,133.24,133.24,603431,147.240472320493,147.774633254676,131.799264574958,131.799264574958,610027.276702091,0.0,1.0
2023-04-28,149.49,150.94,147.82,148.61,333837,147.873551946191,149.307872973163,146.221609797886,147.003067460857,337486.267646833,0.0,1.0
2023-05-01,147.51,152.485,147.0864,149.21,221792,145.914961854189,150.836166757074,145.49594227693,147.596579609948,224216.471732989,0.0,1.0
2023-05-02,150.3,150.81,145.41,147.27,295477,148.674793347465,149.179278674193,143.837669332368,145.677556994552,298706.943524783,0.0,1.0
2023-05-03,149.7,153.9,149.37,150.89,380141,148.081281198373,152.235866242015,147.754849516373,149.258413627405,384296.42990302,0.0,1.0
2023-05-04,147.99,148.89,145.23,148.42,338959,146.389771573462,147.280039797099,143.65961568764,146.815121946978,342664.257692534,0.0,1.0
2023-05-05,151.87,154.15,149.0,149.9,464654,150.227816804255,152.483162970803,147.388850357766,148.279118581404,469733.265657105,0.0,1.0
2023-05-08,147.92,153.515,147.62,152.01,242221,146.320528489401,151.855029279681,146.023772414855,150.366302972376,244868.786969939,0.0,1.0
2023-05-09,148.35,149.4032,146.01,147.56,161391,146.745878862917,147.787690521956,144.431181481459,145.964421199946,163155.211141335,0.0,1.0
2023-05-10,150.3,150.65,148.19,150.36,402803,148.674793347465,149.021008767768,146.587608956492,148.734144562374,407206.154701087,0.0,1.0
2023-05-11,150.0,150.785,148.7,148.82,294198,148.378037272919,149.154549001314,147.09209428322,147.210796713039,297413.962410286,0.0,1.0
2023-05-12,150.29,152.63,150.01,150.01,228950,148.664901478313,150.979598859771,148.387929142071,148.387929142071,231452.717876516,0.0,1.0
2023-05-15,151.45,152.145,149.63,150.39,253179,149.812358299891,150.499843205922,148.012038114313,148.763820169829,255946.57199938,0.0,1.0
2023-05-16,150.66,151.315,149.12,150.17,162298,149.03090063692,149.678818066345,147.507552787585,148.546199048495,164072.125817526,0.0,1.0
2023-05-17,151.21,152.4,149.45,151.04,204465,149.772790823284,150.951480202821,148.029519135903,149.604406626208,206427.03177294,0.2,1.0
2023-05-18,154.03,154.48,150.73,151.59,211000,152.565987504203,153.011710378817,149.297353090362,150.149179028515,213024.741173747,0.0,1.0
2023-05-19,151.32,156.19,149.5769,155.5,184405,149.881745303746,154.705457302353,148.155212986544,154.022015561277,186174.537422488,0.0,1.0
2023-05-22,150.99,153.265,149.23,151.26,203478,149.554881862362,151.808258617358,147.81161017498,149.822315587131,205430.560590293,0.0,1.0
2023-05-23,147.07,151.03,147.04,150.06,304018,145.67214037683,149.594501673439,145.642425518522,148.633721254825,306935.335365689,0.0,1.0
2023-05-24,144.84,149.23,144.81,147.2,220445,143.463335909295,147.81161017498,143.433621050988,145.80090476283,222560.37473008,0.0,1.0
2023-05-25,150.16,150.18,145.0,145.36,284557,148.732770782517,148.752580688055,143.621815153603,143.978393453294,287287.588977147,0.0,1.0
2023-05-26,150.0,152.32,149.79,150.73,175315,148.57429153821,150.872240580667,148.366287530056,149.297353090362,176997.310421211,0.0,1.0
2023-05-30,151.34,152.05,150.24,150.96,221081,149.901555209284,150.604806855898,148.812010404671,149.525167004054,223202.47774139,0.0,1.0
2023-05-31,147.98,152.89,146.3101,150.23,285278,146.573491078828,151.436822888512,144.919463015897,148.802105451901,288015.507642486,0.0,1.0
2023-06-01,148.38,148.79,144.45,147.41,222077,146.969689189597,147.375792253135,143.077042751296,146.008908770983,224208.035287404,0.0,1.0
2023-06-02,154.86,154.93,150.14,150.14,286499,153.388098584048,153.457433253432,148.712960876979,148.712960876979,289248.224272689,0.0,1.0
2023-06-05,152.28,153.605,149.62,153.1,215312,150.83262076959,152.145027011511,148.197903332979,151.644826896666,217378.118822758,0.0,1.0
2023-06-06,158.84,159.5,151.42,151.82,310949,157.330269786195,157.983996668963,149.980794831438,150.376992942207,313932.844754671,0.0,1.0
2023-06-07,158.15,161.94,157.59,158.81,331819,156.646828045119,160.400805144651,156.092150690043,157.300554927887,335003.111808207,0.0,1.0
2023-06-08,158.23,159.7202,156.39,157.35,143839,156.726067667273,158.202103728941,154.903556357737,155.854431823582,145219.268936922,0.0,1.0
2023-06-09,158.04,158.59,155.9,157.91,167776,156.537873564658,157.082645966964,154.418213672046,156.409109178658,169385.966706951,0.0,1.0
2023-06-12,160.29,162.75,157.05,158.89,328900,158.766487937731,161.203106318957,155.557283240505,157.379794550041,332056.101289315,0.0,1.0
2023-06-13,158.34,162.1584,158.02,160.58,272478,156.835022147734,160.617129313131,156.518063659119,159.053731568038,275092.679741898,0.0,1.0
2023-06-14,160.38,161.79,156.7301,158.34,359087,158.855632512654,160.252230853113,155.240423801418,156.835022147734,362532.773620177,0.0,1.0
2023-06-15,162.65,163.61,160.0,160.15,353944,161.104056791265,162.05493225711,158.479244307424,158.627818598962,357340.421753559,0.0,1.0
2023-06-16,161.58,165.05,160.54,164.9,602611,160.044226844959,163.481245455877,159.014111756961,163.332671164338,608393.612812576,0.0,1.0
2023-06-20,159.7,162.1,159.6,161.53,276622,158.182095724347,160.559284388958,158.083046196655,159.994702081113,279276.445274713,0.0,1.0
2023-06-21,164.35,164.855,158.81,159.77,242968,162.787898762032,163.288098876877,157.300554927887,158.251430393732,245299.503855464,0.0,1.0
2023-06-22,162.08,164.9331,161.74,164.16,183945,160.53947448342,163.365456558004,160.202706089267,162.599704659417,185710.12329481,0.0,1.0
2023-06-23,160.57,163.64,159.1635,160.55,397402,159.043826615269,162.084647115417,157.650695008279,159.02401670973,401215.441667912,0.0,1.0
2023-06-26,161.0,164.0,160.4375,160.52,206403,159.469739584345,162.441225415109,158.912585991077,158.994301851423,208383.628684763,0.0,1.0
2023-06-27,162.0,163.0744,160.1,160.19,165208,160.460234861266,161.524422986791,158.578293835116,158.667438410039,166793.324359396,0.0,1.0
2023-06-28,160.93,163.16,160.71,162.75,146952,159.40040491496,161.609209382495,159.182495954038,161.203106318957,148362.141066183,0.0,1.0
2023-06-29,166.3,166.62,160.6,160.72,253102,164.719364552028,165.036323040643,159.073541473576,159.192400906807,255530.749007384,0.0,1.0
2023-06-30,164.2,167.53,164.0,167.53,210197,162.639324470493,165.937673742642,162.441225415109,165.937673742642,212214.035642172,0.0,1.0
2023-07-03,164.44,165.88,163.765,164.2,94326,162.877043336955,164.303356535721,162.208459025033,162.639324470493,95231.1456680325,0.0,1.0
2023-07-05,161.91,163.905,160.145,163.47,169289,160.371090286343,162.347128363802,158.622866122577,161.916262918341,170913.485348638,0.0,1.0
2023-07-06,159.77,161.67,157.325,160.37,163264,158.251430393732,160.133371419882,155.829669441659,158.845727559884,164830.669871994,0.0,1.0
2023-07-07,159.84,162.095,159.58,159.77,199922,158.320765063116,160.554331912574,158.063236291117,158.251430393732,201840.437464161,0.0,1.0
2023-07-10,163.26,163.62,159.42,159.42,115543,161.708258910187,162.064837209879,157.904757046809,157.904757046809,116651.742509187,0.0,1.0
2023-07-11,164.0,164.565,160.82,163.25,186765,162.441225415109,163.00085524657,159.291450434499,161.698353957418,188557.183816659,0.0,1.0
2023-07-12,164.55,166.375,164.36,166.03,131350,162.985997817416,164.793651697797,162.797803714801,164.45193082726,132610.425370482,0.0,1.0
2023-07-13,166.16,166.7559,164.3601,165.0,129354,164.580695213259,165.170931348777,162.797902764329,163.431720692031,130595.271894735,0.0,1.0
2023-07-14,163.78,167.88,163.01,167.11,141010,162.223316454186,166.284347089564,161.460635090957,165.521665726335,142363.122051707,0.0,1.0
2023-07-17,165.95,166.69,163.83,163.83,178159,164.372691205106,165.105657710028,162.272841218033,162.272841218033,179868.601245373,0.0,1.0
2023-07-18,170.06,172.02,165.68,165.95,271482,168.443626793253,170.384997536019,164.105257480337,164.372691205106,274087.122195883,0.0,1.0
2023-07-19,169.2,170.88,165.1,169.66,157287,167.5918008551,169.255832920328,163.530770219723,168.047428682484,158796.314999978,0.0,1.0
2023-07-20,165.85,169.7,165.34,169.7,100194,164.273641677414,168.087048493561,163.768489086184,168.087048493561,101155.454583708,0.0,1.0
2023-07-21,164.79,167.36,164.635,167.36,168110,163.223716683877,165.769289545565,163.070189915954,165.769289545565,169723.171747482,0.0,1.0
2023-07-24,167.09,167.46,164.6,165.24,143778,165.501855820796,165.868339073257,163.035522581262,163.669439558492,145157.683585209,0.0,1.0
2023-07-25,167.51,168.5169,166.19,166.19,116579,165.917863837103,166.915193531435,164.610410071567,164.610410071567,117697.68389239,0.0,1.0
2023-07-26,165.88,167.7,164.68,166.43,150474,164.303356535721,166.106057939718,163.114762203416,164.848128938028,151917.937930704,0.0,1.0
2023-07-27,165.38,171.07,153.3,170.12,470087,163.808108897261,169.444027022943,151.84292595205,168.503056509868,474597.921820584,0.0,1.0
2023-07-28,173.78,174.56,169.16,169.16,206261,172.1282692234,172.900855539399,167.552181044024,167.552181044024,208240.266062741,0.0,1.0
2023-07-31,173.97,176.2716,171.97,175.0,180904,172.316463326015,174.596187255378,170.335472772173,173.336673461245,182639.942072492,0.0,1.0
2023-08-01,173.66,176.09,172.85,173.35,155383,172.00940979017,174.416313313089,171.207108615863,171.702356254324,156874.044349765,0.0,1.0
2023-08-02,174.76,175.84,171.4801,172.07,170832,173.098954594783,174.168689493858,169.850229136009,170.434522299865,172471.291868217,0.0,1.0
2023-08-03,176.81,177.23,173.25,175.0,209768,175.129469912472,175.545477928779,171.603306726632,173.336673461245,211780.918988316,0.0,1.0
2023-08-04,177.51,179.95,175.91,177.39,221823,175.822816606317,178.239625082005,174.238024163243,175.703957173087,223951.597921252,0.0,1.0
2023-08-07,181.15,182.1199,177.32,177.32,174256,179.428219414311,180.388900783397,175.634622503702,175.634622503702,175928.148331624,0.0,1.0
2023-08-08,181.04,182.94,177.62,180.02,304499,179.31926493385,181.20120596,175.931771086779,178.30895975139,307420.95100789,0.0,1.0
2023-08-09,177.41,180.5,177.09,180.12,173473,175.723767078625,178.784397484312,175.40680859001,178.408009279082,175137.634718642,0.0,1.0
2023-08-10,176.8,179.72,175.16,178.01,313784,175.119564959703,178.011811168313,173.495152705552,176.318064244778,316795.049215465,0.0,1.0
2023-08-11,178.03,179.3299,176.44,176.44,115817,176.337874150316,177.625418960786,174.762986660011,174.762986660011,116928.371793933,0.0,1.0
2023-08-14,177.85,180.11,175.92,177.08,162970,176.15958500047,178.398104326313,174.247929116012,175.396903637241,164533.848668653,0.0,1.0
2023-08-15,178.93,180.38,176.89,177.68,214196,177.229319899546,178.665538051082,175.208709534626,175.991200803394,216251.409765175,0.0,1.0
2023-08-16,179.09,181.83,178.775,178.83,164260,177.61066058116,180.328027324096,177.298262579691,177.352808262488,165628.140246444,0.225,1.0
2023-08-17,173.76,179.61,173.1,178.89,195067,172.324688048369,178.126365218506,171.670139854815,177.41231264372,196691.735257842,0.0,1.0
2023-08-18,176.72,177.765,172.7,172.94,253884,175.26023752249,176.296605495617,171.273443979934,171.511461504863,255998.628749106,0.0,1.0
2023-08-21,177.02,179.12,174.25,176.56,150771,175.55775942865,177.640412771776,172.810640495098,175.101559172537,152026.788829275,0.0,1.0
2023-08-22,178.6,180.735,175.535,175.91,252358,177.124708134431,179.242072366609,174.085025993154,174.456928375855,254459.918521321,0.0,1.0
2023-08-23,181.7,182.86,179.62,180.24,205585,180.19910116476,181.349519201915,178.136282615378,178.751161221444,207297.340877664,0.0,1.0
2023-08-24,179.42,183.04,178.74,181.86,312803,177.937934677937,181.528032345612,177.263551690639,180.357779514712,315408.371809987,0.0,1.0
2023-08-25,181.75,182.67,177.8,180.0,348262,180.24868814912,181.161088661347,176.331316384669,178.513143696515,351162.713859169,0.0,1.0
2023-08-28,181.19,185.43,180.86,182.8,169218,179.693313924286,183.898290198026,179.366039827509,181.290014820683,170627.435993077,0.0,1.0
2023-08-29,184.19,184.46,180.0,180.77,269954,182.668532985895,182.93630270144,178.513143696515,179.276783255661,272202.477609208,0.0,1.0
2023-08-30,183.7,186.71,183.12,184.68,413306,182.182580539166,185.167716997646,181.607371520588,183.154485432624,416748.472742583,0.0,1.0
2023-08-31,184.57,186.3,183.31,183.91,240865,183.045394067032,184.761103725893,181.795802061156,182.390845873478,242871.192015462,0.0,1.0
2023-09-01,185.96,187.875,184.915,185.45,139760,184.423912232244,186.323093733237,183.387544259117,183.918124991771,140924.076956307,0.0,1.0
2023-09-05,185.4,185.97,181.82,184.25,542422,183.86853800741,184.433829629116,180.318109927224,182.728037367127,546939.89461072,0.0,1.0
2023-09-06,187.89,188.11,184.225,185.23,225957,186.337969828545,186.55615255973,182.703243874947,183.699942260586,227839.021585693,0.0,1.0
2023-09-07,188.1,188.285,184.6908,187.83,200857,186.546235162858,186.729707004991,183.165196221246,186.278465447313,202529.960827225,0.0,1.0
2023-09-08,186.87,189.82,186.53,188.1,222264,185.326395347599,188.252027424847,184.98920385395,186.546235162858,224115.262168121,0.0,1.0
2023-09-11,188.13,189.4,187.02,188.6,210585,186.575987353474,187.835496756222,185.475156300679,187.04210500646,212338.986447081,0.0,1.0
2023-09-12,187.47,189.9136,186.06,187.85,429793,185.92143915992,188.344854259569,184.523086200964,186.298300241057,433372.794843176,0.0,1.0
2023-09-13,188.49,189.29,185.62,187.27,483716,186.933013640867,187.72640539063,184.086720738595,185.72309122248,487744.925651096,0.0,1.0
2023-09-14,188.65,192.33,188.0,189.63,209512,187.09169199082,190.741294039726,186.447061194138,188.063596884278,211257.049307883,0.0,1.0
2023-09-15,187.68,188.83,184.19,187.98,945422,186.129704494233,187.270205134516,182.668532985895,186.427226400394,953296.527505623,0.0,1.0
2023-09-18,183.89,187.37,183.705,186.92,245973,182.371011079734,185.8222651912,182.187539237602,185.375982331959,248021.737129177,0.0,1.0
2023-09-19,182.22,185.13,180.22,183.89,188297,180.714805802105,183.600768291866,178.7313264277,182.371011079734,189865.347156853,0.0,1.0
2023-09-20,179.47,184.63,179.35,182.67,262629,177.987521662297,183.104898448264,177.868512899833,181.161088661347,264816.466850015,0.0,1.0
2023-09-21,170.51,177.8,170.39,177.8,292345,169.10153406496,176.331316384669,168.982525302495,176.331316384669,294779.974798165,0.0,1.0
2023-09-22,170.38,172.39,169.375,170.34,247967,168.972607905623,170.966004676901,167.975909519985,168.932938318135,250032.34538226,0.0,1.0
2023-09-25,171.97,172.97,170.37,170.37,160429,170.549474008276,171.541213695479,168.962690508751,168.962690508751,161765.231411158,0.0,1.0
2023-09-26,169.6,172.65,168.09,171.49,194021,168.199050949605,171.223856995574,166.701524021929,170.073438958419,195637.02300472,0.0,1.0
2023-09-27,172.77,173.7575,171.39,171.39,265462,171.342865758038,172.322208699151,169.974264989698,169.974264989698,267673.063229646,0.0,1.0
2023-09-28,176.47,177.69,172.11,172.73,283843,175.012302600689,176.222225019076,170.688317564484,171.30319617055,286207.160671931,0.0,1.0
2023-09-29,170.41,177.78,169.88,177.78,310762,169.002360096239,176.311481590925,168.476738062022,176.311481590925,313350.372088552,0.0,1.0
2023-10-02,166.17,170.87,164.62,169.97,235615,164.797383822499,169.458560352353,163.260187307335,168.56599463387,237577.464167576,0.0,1.0
2023-10-03,165.36,166.0,162.5001,164.86,178737,163.994074675865,164.628788075675,161.157798344434,163.498204832264,180225.72082813,0.0,1.0
2023-10-04,166.44,168.3,164.67,165.53,243684,165.065153538044,166.909789356241,163.309774291695,164.16267042269,245713.671787499,0.0,1.0
2023-10-05,166.03,167.28,164.88,166.17,199949,164.658540266291,165.898214875295,163.518039626008,164.797383822499,201614.397991819,0.0,1.0
2023-10-06,168.76,170.4825,164.89,164.89,224695,167.365989612355,169.074261223562,163.52795702288,163.52795702288,226566.510243971,0.0,1.0
2023-10-09,170.04,170.6,166.25,168.03,221932,168.635416411974,169.190790636808,164.876722997476,166.642019640697,223780.496902313,0.0,1.0
2023-10-10,168.96,172.58,168.74,170.67,257468,167.564337549795,171.15443521747,167.346154818611,169.260212414912,259612.480293264,0.0,1.0
2023-10-11,169.02,170.46,168.1,170.13,222802,167.623841931028,169.0519470806,166.711441418801,168.724672983823,224657.74323139,0.0,1.0
2023-10-12,165.13,168.93,164.2806,168.93,232446,163.765974547808,167.534585359179,162.923590857498,167.534585359179,234382.06920568,0.0,1.0
2023-10-13,158.84,168.11,158.33,165.56,354476,157.527931915302,166.721358815673,157.022144674829,164.192422613306,357428.47097284,0.0,1.0
2023-10-16,160.24,164.33,159.84,160.32,378739,158.916367477386,162.972582798046,158.519671602505,158.995706652363,381893.560262986,0.0,1.0
2023-10-17,163.61,165.155,159.68,159.68,287846,162.25853022326,163.790768039988,158.360993252553,158.360993252553,290243.502114806,0.0,1.0
2023-10-18,157.93,162.63,157.5,162.63,334467,156.625448799948,161.286625329801,156.199000734451,161.286625329801,337252.813733151,0.0,1.0
2023-10-19,154.03,159.3,153.83,158.6,356873,152.757664019857,157.984132171416,152.559316082416,157.289914390374,359845.435858816,0.0,1.0
2023-10-20,153.56,155.815,153.23,154.58,305485,152.291546366871,154.527919361514,151.964272270094,153.303120847818,308029.419354591,0.0,1.0
2023-10-23,153.07,155.4575,152.97,153.52,365801,151.805593920142,154.173372423339,151.706419951422,152.251876779383,368847.798187565,0.0,1.0
2023-10-24,154.83,157.039,153.34,155.46,282611,153.551055769619,155.74180873865,152.073363635687,154.175851772557,284964.899203627,0.0,1.0
2023-10-25,152.12,154.77,151.89,153.12,202498,150.863441217299,153.491551388387,150.635341089243,151.855180904502,204184.628903108,0.0,1.0
2023-10-26,153.58,155.22,152.18,152.57,309115,152.311381160615,153.937834247628,150.922945598531,151.30972407654,311689.654037987,0.0,1.0
2023-10-27,175.92,176.71,164.55,166.98,747533,174.466845772727,175.250320125618,163.190765529231,165.600692969134,753759.287488404,0.0,1.0
2023-10-30,179.49,180.705,176.33,178.69,508068,178.007356456041,179.212320175993,174.87345904448,177.213964706279,512299.756232379,0.0,1.0
2023-10-31,181.85,182.72,179.45,180.28,422851,180.34786211784,181.210675645707,177.967686868553,178.790830808932,426372.974134599,0.0,1.0
2023-11-01,184.88,184.96,179.72,181.49,311791,183.352833370065,183.432172545041,178.235456584098,179.990835830447,314387.942746737,0.0,1.0
2023-11-02,187.65,189.98,185.72,189.11,424628,186.099952303617,188.410705774799,184.185894707315,187.547892246933,428164.774969968,0.0,1.0
2023-11-03,187.81,191.268,186.47,190.08,426191,186.258630653569,189.688066491917,184.929699472717,188.50987974352,429740.793374969,0.0,1.0
2023-11-06,187.22,189.08,185.4,187.26,363431,185.67350423812,187.518140056317,183.86853800741,185.713173825608,366458.058187662,0.0,1.0
2023-11-07,186.3,187.91,184.05,186.27,301261,184.761103725893,186.35780462229,182.529689429687,184.731351535277,303770.237177548,0.0,1.0
2023-11-08,185.08,188.8499,184.98,187.43,288777,183.551181307505,187.289940754292,183.452007338785,185.881769572432,291182.256519831,0.0,1.0
2023-11-09,185.26,187.1617,183.23,186.16,262067,183.729694451202,185.615685814356,181.71646288618,184.622260169685,264249.785888012,0.0,1.0
2023-11-10,187.68,188.62,186.02,186.95,202212,186.129704494233,187.061939800204,184.483416613476,185.405734522575,203896.246776537,0.0,1.0
2023-11-13,189.21,190.4999,184.85,186.29,144370,187.647066215653,188.926311238176,183.323081179449,184.751186329021,145572.474171309,0.0,1.0
2023-11-14,201.61,201.84,193.42,193.42,393360,199.944638336969,200.172738465025,191.822290298777,191.822290298777,396636.34023707,0.0,1.0
2023-11-15,199.35,202.67,199.085,200.66,1351144,197.951241565691,201.247946466609,197.68810096366,199.252049824788,1360691.42213799,0.25,1.0
2023-11-16,193.77,202.9,193.27,200.0,331431,192.410394171979,201.476332649504,191.913902470033,198.59668077822,333772.9499821,0.0,1.0
2023-11-17,194.98,197.109,194.32,194.66,256095,193.611904090687,195.725965757571,192.956535044119,193.294149401442,257904.612500538,0.0,1.0
2023-11-20,194.18,196.249,193.8475,195.46,277443,192.817517367574,194.872000030225,192.48735038578,194.088536124555,279403.461238942,0.0,1.0
2023-11-21,192.91,194.51,191.61,192.96,176493,191.556428444632,193.145201890858,190.265550019574,191.606077614827,177740.130709532,0.0,1.0
2023-11-22,197.78,198.24,194.06,194.06,174966,196.392257621582,196.849029987372,192.698359359107,192.698359359107,176202.340657839,0.0,1.0
2023-11-24,198.82,199.295,198.065,198.48,72562,197.424960361629,197.896627478477,196.675257891691,197.087346004306,73074.7359076282,0.0,1.0
2023-11-27,198.63,199.6219,196.45,198.99,338075,197.236293514889,198.221233753209,195.071589694407,197.59376754029,340463.897659539,0.0,1.0
2023-11-28,189.3,198.05,189.27,198.05,323079,187.971758356585,196.660363140633,187.941968854469,196.660363140633,325361.933275002,0.0,1.0
2023-11-29,191.28,192.85,190.84,191.44,372161,189.93786549629,191.496849440399,189.500952798578,190.096742840912,374790.75535568,0.0,1.0
2023-11-30,193.58,193.61,191.015,191.9,325249,192.221727325239,192.251516827356,189.674724894259,190.553515206702,327547.266878259,0.0,1.0
2023-12-01,196.61,197.55,192.6,192.6,284637,195.230467039029,196.163871438687,191.248603589426,191.248603589426,286648.29531352,0.0,1.0
2023-12-04,188.96,192.38,185.83,191.83,551683,187.634143999262,191.03014724057,184.526105945083,190.48400636843,555581.289514184,0.0,1.0
2023-12-05,188.72,190.67,186.36,188.13,443454,187.395827982329,189.332145619916,185.052387149146,186.809967774033,446587.524285181,0.0,1.0
2023-12-06,186.54,192.4,186.37,189.1,250946,185.231124161846,191.050006908648,185.062316983185,187.773161675807,252719.228757141,0.0,1.0
2023-12-07,188.87,190.9,186.5601,187.61,252183,187.544775492912,189.560531802811,185.251083128264,186.293616404009,253964.969617616,0.0,1.0
2023-12-08,194.01,194.56,188.5,188.5,354270,192.648710188912,193.194851061053,187.177371633473,187.177371633473,356773.33438984,0.0,1.0
2023-12-11,196.04,196.3331,192.06,194.97,284606,194.664466498811,194.955509934492,190.712392551325,193.601974256648,286617.076262045,0.0,1.0
2023-12-12,198.0,200.35,196.17,196.61,403903,196.610713970438,198.944224969582,194.793554341317,195.230467039029,406757.049933833,0.0,1.0
2023-12-13,200.98,203.9,196.14,198.09,358031,199.569804514033,202.469316053395,194.763764839201,196.700082476788,360560.910280093,0.0,1.0
2023-12-14,205.39,206.73,201.06,204.86,357763,203.948861325193,205.279459086407,199.649243186345,203.422580121131,360291.01654476,0.0,1.0
2023-12-15,203.37,206.0,201.18,206.0,6746111,201.943034849333,204.554581201567,199.768401194812,204.554581201567,6793780.21179883,0.0,1.0
2023-12-18,203.08,206.24,202.065,204.74,292602,201.655069662205,204.792897218501,200.647191507255,203.303422112664,294669.577410267,0.0,1.0
2023-12-19,207.24,208.94,204.5201,205.74,250966,205.785880622392,207.473952409007,203.085065062148,204.296405516555,252739.370080673,0.0,1.0
2023-12-20,207.08,211.605,206.05,206.97,378345,205.627003277769,210.120253180376,204.604230371761,205.517775103341,381018.452591875,0.0,1.0
2023-12-21,206.53,210.145,206.155,208.65,240042,205.080862405629,208.670497410695,204.70849362917,207.185987221878,241738.179167318,0.0,1.0
2023-12-22,207.77,209.79,206.8084,208.0,235936,206.312161826454,208.317988302314,205.357308985272,206.540548009349,237603.165446131,0.0,1.0
2023-12-26,209.24,210.25,207.83,208.3,137732,207.771847430174,208.774760668104,206.371740830688,206.838443030516,138705.238637709,0.0,1.0
2023-12-27,207.39,210.71,206.46,209.09,149876,205.934828132975,209.231533033894,205.011353567357,207.62289991959,150935.050286537,0.0,1.0
2023-12-28,206.46,208.29,205.1,207.58,139743,205.011353567357,206.828513196477,203.660896138065,206.123494979715,140730.448718884,0.0,1.0
2023-12-29,205.67,207.82,205.45,205.83,227534,204.226896678283,206.361810996649,204.008440329427,204.385774022905,229141.795430201,0.0,1.0
2024-01-02,202.08,205.89,200.02,204.38,211545,200.662086258314,204.445353027139,198.616540446298,202.945948087263,213039.814332284,0.0,1.0
2024-01-03,195.96,200.0,194.63,200.0,349129,194.5850278265,198.59668077822,193.264359899325,198.59668077822,351596.007175855,0.0,1.0
2024-01-04,197.28,197.95,195.13,195.76,364390,195.895765919636,196.561064800243,193.760851601271,194.386431145722,366964.844097196,0.0,1.0
2024-01-05,195.89,198.62,195.205,196.68,204130,194.515518988228,197.22636368085,193.835325356562,195.299975877302,205572.418632675,0.0,1.0
2024-01-08,198.95,199.25,195.8,196.46,150272,197.554048204135,197.851943225302,194.426150481878,195.081519528446,151333.848492477,0.0,1.0
2024-01-09,198.94,199.885,194.3,196.67,145404,197.544118370096,198.482487686773,192.936675376041,195.290046043263,146431.450344709,0.0,1.0
2024-01-10,203.12,203.31,198.99,198.99,216686,201.69478899836,201.8834558451,197.59376754029,197.59376754029,218217.141546269,0.0,1.0
2024-01-11,205.77,206.16,200.81,202.54,821097,204.326195018672,204.713458546189,199.400997335372,201.118858624104,826899.016421072,0.0,1.0
2024-01-12,203.33,207.885,203.085,207.85,400847,201.903315513178,206.426354917902,201.660034579224,206.391600498765,403679.455698093,0.0,1.0
2024-01-16,202.22,203.58,200.34,201.62,258562,200.801103934858,202.15156136415,198.934295135543,200.205313892524,260389.044758251,0.0,1.0
2024-01-17,202.44,203.825,198.3,200.22,206135,201.019560283714,202.394842298104,196.908608991605,198.815137127076,207591.586316791,0.0,1.0
2024-01-18,204.57,207.32,202.77,204.55,211131,203.134614934003,205.865319294703,201.347244806999,203.114755265925,212622.888935165,0.0,1.0
2024-01-19,204.7,206.68,200.615,205.78,246036,203.263702776508,205.229809916213,199.207365571613,204.336124852711,247774.533829956,0.0,1.0
2024-01-22,209.4,209.9599,206.77,207.23,153269,207.930724774797,208.486696182635,205.319178422563,205.775950788353,154352.025823796,0.0,1.0
2024-01-23,204.14,210.0,202.1923,210.0,159251,202.707632070329,208.526514817131,200.773598294571,208.526514817131,160376.295692315,0.0,1.0
2024-01-24,200.49,205.84,200.15,205.84,153320,199.083242646127,204.395703856944,198.745628288804,204.395703856944,154403.386198803,0.0,1.0
2024-01-25,205.54,205.89,201.61,203.24,261408,204.097808835777,204.445353027139,200.195384058485,201.813947006827,263255.1550969,0.0,1.0
2024-01-26,207.35,208.44,205.77,206.09,174589,205.89510879682,206.977460707061,204.326195018672,204.643949707917,175822.676709254,0.0,1.0
2024-01-29,213.0,213.12,206.84,207.21,235820,211.505465028805,211.624623037271,205.388687260835,205.756091120275,237486.345769643,0.0,1.0
2024-01-30,222.18,222.2,212.65,212.65,371311,220.621052676525,220.640912344603,211.157920837443,211.157920837443,373934.749105556,0.0,1.0
2024-01-31,217.47,222.17,216.28,222.16,445764,215.944100844198,220.611122842486,214.762450593567,220.601193008447,448913.847153165,0.0,1.0
2024-02-01,225.0,225.39,217.55,219.05,249017,223.421265875498,223.808529403015,216.023539516509,217.513014622346,250776.598102448,0.0,1.0
2024-02-02,231.29,231.92,222.45,222.45,275077,229.667131485973,230.292711030424,220.889158195575,220.889158195575,277020.742665068,0.0,1.0
2024-02-05,224.07,228.925,220.99,228.52,264201,222.497791309879,227.31872573577,219.439402425894,226.916567457194,266067.89092819,0.0,1.0
2024-02-06,226.56,226.69,222.87,224.07,203881,224.970319985568,225.099407828074,221.30621122521,222.497791309879,205321.659154697,0.0,1.0
2024-02-07,231.95,233.9199,224.94,228.05,297885,230.322500532541,232.278578539866,223.361686871264,226.449865257366,299989.908021331,0.0,1.0
2024-02-08,237.17,238.34,232.21,232.21,274798,235.505873900852,236.667664483405,230.580676217553,230.580676217553,276739.771201793,0.0,1.0
2024-02-09,240.5,241.37,235.755,236.1,266507,238.81250863581,239.676404197195,234.100802384347,234.443381658689,268390.185531467,0.0,1.0
2024-02-12,243.72,245.85,238.74,240.0,310283,242.009915196339,244.124969846627,237.064857844961,238.316016933864,312475.51447902,0.0,1.0
2024-02-13,237.74,240.4,233.0901,237.0,382603,236.07187444107,238.713210295421,231.454600911317,235.337066722191,385306.540371907,0.0,1.0
2024-02-14,247.62,247.68,240.12,240.87,270034,245.882550471514,245.942129475748,238.435174942331,239.179912495249,271942.107936393,0.0,1.0
2024-02-15,252.8,253.09,245.53,249.98,441458,251.02620450367,251.314169690799,243.807215157382,248.225991304697,444577.420196657,0.0,1.0
2024-02-16,248.5,252.79,247.55,251.18,297089,246.756375866939,251.016274669631,245.813041633242,249.417571389367,299188.283344744,0.0,1.0
2024-02-20,247.0,247.16,241.64,244.38,408731,245.266900761102,245.425778105725,239.944509716246,242.665284242907,411619.165434536,0.0,1.0
2024-02-21,241.86,246.85,239.8,246.46,337132,240.162966065102,245.117953250518,238.117420253086,244.730689723001,339514.234254989,0.0,1.0
2024-02-22,247.85,250.16,242.84,242.84,350948,246.110936654409,248.404728317398,241.136089800915,241.136089800915,353427.86055112,0.0,1.0
2024-02-23,279.06,292.41,266.41,267.9,775011,277.101948689851,290.358277131797,264.540708630628,266.020253902426,780487.364605535,0.0,1.0
2024-02-26,284.68,285.43,274.37,279.93,523679,282.682515419719,283.427252972637,272.444856525601,277.965844251236,527379.40830422,0.0,1.0
2024-02-27,291.15,292.17,281.95,289.01,432743,289.107118042894,290.119961114863,279.971670727096,286.982133558567,435800.838467446,0.0,1.0
2024-02-28,293.89,294.94,288.16,291.15,500671,291.827892569556,292.870525143641,286.13809766526,289.107118042894,504208.829712634,0.0,1.0
2024-02-29,305.73,306.0,293.87,297.17,644135,303.584816071626,303.852921590677,291.808032901478,295.084878134319,648686.571674709,0.0,1.0
2024-03-01,314.43,315.415,303.0033,305.67,499927,312.223771685479,313.201860338312,300.877248224236,303.525237067393,503459.572477232,0.0,1.0
2024-03-04,320.2,329.43,314.94,314.94,547238,317.953285925931,327.118522743845,312.730193221463,312.730193221463,551104.880359122,0.0,1.0
2024-03-05,314.93,322.425,312.87,317.95,789550,312.720263387424,320.162673999588,310.674717575409,315.719073267176,795129.099747361,0.0,1.0
2024-03-06,313.51,317.772,310.94,315.73,393405,311.310226953899,315.542322221283,308.758259605899,313.514650110537,396184.869211716,0.0,1.0
2024-03-07,314.26,314.43,307.39,313.58,531801,312.30321035779,312.472151825877,305.475987500417,311.627444485445,535133.090910384,0.25,1.0
2024-03-08,310.02,320.24,308.38,317.7,353374,308.089611389048,318.245974941064,306.459823108685,315.721790653185,355588.125760135,0.0,1.0
2024-03-11,296.77,309.38,294.82,308.79,627556,294.922114611727,307.45359645037,292.984256595442,306.867270178776,631488.06038228,0.0,1.0
2024-03-12,302.03,303.115,295.45,297.03,539462,300.149362388988,301.227606464716,293.610333800704,295.180495680565,542842.092227539,0.0,1.0
2024-03-13,300.06,306.19,298.834,302.65,436461,298.191628905869,304.283459490396,296.973262788964,300.765501860832,439195.721692583,0.0,1.0
2024-03-14,302.44,303.84,297.705,300.5,488389,300.556809459079,301.948092137437,295.851292686202,298.628889176211,491449.085535061,0.0,1.0
2024-03-15,308.57,309.915,301.92,301.92,1024467,306.648640043605,307.985265188171,300.040047321403,300.040047321403,1030885.9747268,0.0,1.0
2024-03-18,309.54,314.91,307.04,310.39,315583,307.612600185039,312.949163029885,305.128166830828,308.457307525471,317560.339730034,0.0,1.0
2024-03-19,310.58,312.95,307.15,307.15,383315,308.646124460391,311.001367280183,305.237481898413,305.237481898413,385716.726260977,0.0,1.0
2024-03-20,314.31,314.99,309.2,310.91,263369,312.352899024874,313.02866489722,307.274717248866,308.974069663147,265019.183905215,0.0,1.0
2024-03-21,323.29,325.33,317.65,318.04,518535,321.276983633202,323.304281250238,315.672101986101,316.059673589358,521783.970498769,0.0,1.0
2024-03-22,321.58,323.65,318.68,323.47,201133,319.577631218921,321.634742036208,316.695688528036,321.455862834705,202393.233510426,0.0,1.0
2024-03-25,318.92,323.82,318.9,321.03,174028,316.93419413004,321.803683504295,316.914318663207,319.031055880995,175118.402456844,0.0,1.0
2024-03-26,318.25,321.29,317.4,320.0,207545,316.268365991112,319.289436949833,315.42365865068,318.00746933906,208845.409002607,0.0,1.0
2024-03-27,317.96,322.42,315.6538,322.42,251044,315.980171722023,320.412400825936,313.68833164143,320.412400825936,252616.959491438,0.0,1.0
2024-03-28,317.71,320.0,316.29,317.85,238472,315.731728386602,318.00746933906,314.32057024141,315.870856654438,239966.18745655,0.0,1.0
2024-04-01,319.49,323.56,316.5,320.0,287618,317.5006449348,321.545302435457,314.529262643164,318.00746933906,289420.120198087,0.0,1.0
2024-04-02,314.02,315.3438,310.76,315.12,321781,312.064704755786,313.380261905508,308.825003661894,313.157855431639,323797.174368296,0.0,1.0
2024-04-03,320.56,321.54,311.88,311.88,261321,318.563982410403,319.537880285254,309.938029804581,309.938029804581,262958.351807899,0.0,1.0
2024-04-04,312.5,335.25,311.98,325.0,274159,310.554169276425,333.162512799749,310.037407138749,322.976336047482,275876.790511676,0.0,1.0
2024-04-05,323.4,324.2,312.75,313.69,303935,321.386298700787,322.181317374135,310.802612611846,311.73675955303,305839.357176552,0.0,1.0
2024-04-08,322.13,326.645,319.35,325.0,216934,320.124206556848,324.611093194553,317.361516666965,322.976336047482,218293.237401872,0.0,1.0
2024-04-09,306.15,324.44,305.0,324.24,430157,304.243708556728,322.419822976139,303.100869213791,322.221068307802,432852.222893034,0.0,1.0
2024-04-10,303.76,306.55,297.68,298.9,405547,301.868590270102,304.641217893402,295.82644835266,297.038851829515,408088.024692382,0.0,1.0
2024-04-11,310.14,311.7,302.95,304.66,287285,308.20886419005,309.759150603078,301.063633863338,302.762986277618,289085.033729138,0.0,1.0
2024-04-12,307.58,312.0348,306.1244,308.63,230954,305.664804435337,310.091865917874,304.218267959181,306.708266444106,232401.082130566,0.0,1.0
2024-04-15,303.99,314.0,299.92,311.62,250456,302.09715813869,312.044829288952,298.052500638034,309.679648735743,252025.275275998,0.0,1.0
2024-04-16,303.64,306.66,299.01,301.07,221134,301.7493374691,304.750532960988,297.148166897101,299.195339980971,222519.553226445,0.0,1.0
2024-04-17,299.64,305.74,293.52,305.29,374446,297.774244102362,303.836261486638,291.692351251252,303.38906348288,376792.15601142,0.0,1.0
2024-04-18,292.24,303.625,292.035,301.52,324875,290.420321373896,301.734430868975,290.216597838851,299.642537984729,326910.560359065,0.0,1.0
2024-04-19,290.73,295.49,287.45,292.5,411219,288.919723627952,293.650084734371,285.660147067227,290.678702442734,413795.563586901,0.0,1.0
2024-04-22,295.23,299.38,290.69,292.9,228748,293.391703665533,297.515863033524,288.879972694285,291.076211779408,230181.260056992,0.0,1.0
2024-04-23,308.47,308.63,296.661,298.26,334051,306.549262709437,306.708266444106,294.813793317484,296.402836890837,336144.054170083,0.0,1.0
2024-04-24,308.69,319.69,306.17,316.27,330591,306.767892844607,317.699399603137,304.263584023562,314.300694774576,332662.374943174,0.0,1.0
2024-04-25,311.4,314.59,304.45,304.58,459470,309.461018600572,312.631155560546,302.554293875865,302.683484410284,462348.888551534,0.0,1.0
2024-04-26,302.0,323.99,293.975,320.01,662976,300.119549188737,321.972624972381,292.144518121719,318.017407072476,667129.990502844,0.0,1.0
2024-04-29,310.69,311.15,301.57,305.26,448743,308.755439527976,309.212575265151,299.692226651813,303.359250282629,451554.67668244,0.0,1.0
2024-04-30,309.41,314.04,308.41,308.41,406001,307.48340965062,312.08458022262,306.489636308936,306.489636308936,408544.869307705,0.0,1.0
2024-05-01,301.94,311.82,298.83,310.0,301803,300.059922788236,309.87840340408,296.969287695597,308.069735922214,303693.998762745,0.0,1.0
2024-05-02,307.71,308.615,299.11,303.61,284452,305.793994969756,306.693359843981,297.247544231269,301.71952426885,286234.283078897,0.0,1.0
2024-05-03,315.03,317.93,312.58,313.0,363883,313.068415830887,315.950358521773,310.63367114376,311.051055947268,366162.971712621,0.0,1.0
2024-05-06,335.54,337.33,319.08,319.08,508176,333.450707068838,335.229561350453,317.09319786471,317.09319786471,511360.064397161,0.0,1.0
2024-05-07,343.63,345.74,331.0378,333.08,634050,341.490333403066,343.58719515402,328.976540729905,331.006024648294,638022.749659607,0.0,1.0
2024-05-08,346.21,346.57,336.66,342.36,359720,344.054268624612,344.412027027618,334.563733211524,340.228241259126,361973.88771793,0.0,1.0
2024-05-09,347.21,351.49,345.02,347.39,348848,345.048041966296,349.301391868706,342.871678348007,345.2269211678,351033.767326323,0.0,1.0
2024-05-10,344.8,352.4499,341.555,349.24,253374,342.951180215342,350.560061403072,339.723579925902,347.36737290721,254739.917049254,0.3,1.0
2024-05-13,332.49,345.75,332.13,345.13,284021,330.707186513338,343.896086309323,330.349116835619,343.279410753251,285552.132342885,0.0,1.0
2024-05-14,334.32,335.68,317.7,331.75,440490,332.527374041744,333.880081713127,315.996490587048,329.971154398027,442864.64302188,0.0,1.0
2024-05-15,339.56,343.97,334.72,337.56,494507,337.739277128543,342.125630680601,332.925229239209,335.750001141215,497172.843939297,0.0,1.0
2024-05-16,321.6,341.01,319.385,337.98,489577,319.875578762338,339.181502219356,317.672455606372,336.167749098554,492216.266740954,0.0,1.0
2024-05-17,316.23,326.2775,315.15,324.0,489399,314.534372736362,324.527997977701,313.460163703205,322.262709947131,492037.30715854,0.0,1.0
2024-05-20,321.22,321.87,314.04,318.94,331681,319.497616324745,320.144131020627,312.356115530238,317.229841699191,333469.063229904,0.0,1.0
2024-05-21,327.36,327.8,318.19,318.51,256517,325.604693605842,326.042334323054,316.483863203943,316.802147361916,257899.860687062,0.0,1.0
2024-05-22,328.81,331.63,324.91,327.7,321345,327.046918696655,329.851797838787,323.167830521365,325.942870523688,323077.342758896,0.0,1.0
2024-05-23,330.62,336.85,327.98,332.06,299129,328.847213465187,335.043808165713,326.221369161914,330.279492176063,300741.578248069,0.0,1.0
2024-05-24,342.32,343.73,332.09,332.09,347460,340.484477991055,341.886917562122,330.309331315873,330.309331315873,349333.126437337,0.0,1.0
2024-05-28,338.83,346.865,333.72,345.2,396682,337.013191393168,345.005107672258,331.930591245545,343.349035412808,398820.477929591,0.0,1.0
2024-05-29,337.9,341.53,335.39,335.39,276859,336.088178059061,339.698713976061,333.591636694964,333.591636694964,278351.52262797,0.0,1.0
2024-05-30,335.22,341.69,333.19,338.26,234724,333.422548236041,339.857856055047,331.403433108903,336.44624773678,235989.376532198,0.0,1.0
2024-05-31,327.34,343.7,319.825,336.13,498594,325.584800845969,341.857078422312,318.110096323584,334.327668810275,501281.87659845,0.0,1.0
2024-06-03,316.74,331.85,306.07,331.66,481277,315.041638113131,330.070618197394,304.428850720736,329.881636978597,483871.52216768,0.0,1.0
2024-06-04,301.0,317.0,297.2,316.27,693300,299.38603609286,315.300243991483,295.606411716936,314.574158256109,697037.519596515,0.0,1.0
2024-06-05,319.65,321.75,303.045,303.2,495636,317.936034674693,320.024774461387,301.420070789902,301.57423967892,498307.930279445,0.0,1.0
2024-06-06,305.03,320.45,302.31,318.57,297819,303.394427207325,318.731745069624,300.689011864559,316.861825641536,299424.51615277,0.0,1.0
2024-06-07,304.73,308.7,301.655,304.59,271377,303.096035809226,307.044748644072,300.037523978709,302.956786490113,272839.96964596,0.0,1.0
2024-06-10,307.35,307.8,300.75,301.12,226382,305.701987352626,306.149574449775,299.137376594444,299.505392652099,227602.405540601,0.0,1.0
2024-06-11,301.09,308.42,300.75,306.4,346174,299.475553512289,306.766250005846,299.137376594444,304.757081258645,348040.193723936,0.0,1.0
2024-06-12,318.77,323.01,311.08,311.08,354269,317.060753240269,321.278018333404,309.411987068993,309.411987068993,356178.833160159,0.0,1.0
2024-06-13,324.91,325.0,314.28,318.0,301687,323.167830521365,323.257347940795,312.594828648717,316.294881985147,303313.368202098,0.0,1.0
2024-06-14,313.85,324.0,312.46,316.85,263907,312.167134311442,322.262709947131,310.784587500249,315.151048292434,265329.699530013,0.0,1.0
2024-06-17,321.85,325.76,310.78,313.36,296703,320.124238260754,324.01327281598,309.113595670893,311.679761694546,298302.499894483,0.0,1.0
2024-06-18,327.19,328.58,318.33,320.62,313311,325.435605146919,326.818151958112,316.623112523056,318.900833528547,315000.032168332,0.0,1.0
2024-06-20,322.4,335.79,318.6385,328.03,333332,320.671289157269,333.98949189243,316.929958344102,326.271101061597,335128.963626346,0.0,1.0
2024-06-21,316.31,319.24,293.02,319.24,1012872,314.613943775855,317.528233097291,291.448824903421,317.528233097291,1018332.30426765,0.0,1.0
2024-06-24,318.1,320.56,312.23,315.73,327159,316.394345784514,318.841155248927,310.555820761706,314.03705373953,328922.685523838,0.0,1.0
2024-06-25,321.09,321.355,310.9433,318.58,276640,319.368313385569,319.63189245389,309.276020055259,316.871772021472,278131.342018146,0.0,1.0
2024-06-26,313.5,323.6,311.14,318.78,385497,311.819011013659,321.864854749666,309.471665348612,317.070699620205,387575.18057392,0.0,1.0
2024-06-27,315.93,317.98,310.43,315.66,473708,314.235981338263,316.274989225274,308.765472373111,313.967429079974,476261.718351401,0.0,1.0
2024-06-28,304.12,320.59,303.21,316.79,5281933,302.489306633091,318.870994388737,301.584186058857,315.091370012814,5310407.43833115,0.0,1.0
2024-07-01,294.76,311.11,294.31,306.89,580945,293.179495012396,309.441826208802,292.731907915247,305.24445387554,584076.823629019,0.0,1.0
2024-07-02,293.86,297.16,290.3,294.58,745321,292.284320818099,295.56662619719,288.743409560655,293.000460173537,749338.960252697,0.0,1.0
2024-07-03,311.85,312.21,291.13,293.7,436565,310.177858324114,310.535928001833,289.568959095396,292.125178739112,438918.483690542,0.0,1.0
2024-07-05,302.32,311.12,300.01,310.19,364505,300.698958244496,309.451772588739,298.401344479132,308.526759254632,366470.014539923,0.0,1.0
2024-07-08,302.12,308.47,302.11,305.66,242031,300.500030645763,306.81598190553,300.490084265827,304.021049143334,243335.767929417,0.0,1.0
2024-07-09,301.13,308.915,299.96,302.57,319139,299.515339032036,307.25859581271,298.351612579449,300.947617742912,320859.450406047,0.0,1.0
2024-07-10,309.62,310.72,302.175,303.44,230941,307.959815598243,309.053917391274,300.554735735415,301.8129527974,232185.982710427,0.0,1.0
2024-07-11,319.06,322.5,310.25,313.57,306301,317.349198258431,320.770752956635,308.586437534251,311.888635673216,307952.241872108,0.0,1.0
2024-07-12,321.82,328.0,318.43,321.95,211473,320.094399120944,326.241261921787,316.722576322423,320.22370206012,212613.032426993,0.0,1.0
2024-07-15,322.76,330.0,320.0,323.04,276464,321.029358834988,328.230537909115,318.284157972475,321.307857473214,277954.393217556,0.0,1.0
2024-07-16,330.03,336.7,323.69,325.55,304404,328.260377048925,334.894612466664,321.954372169095,323.80439883731,306045.015311204,0.0,1.0
2024-07-17,302.88,327.54,302.76,325.13,538493,301.255955520948,325.783728444702,301.136598961708,323.386650879972,541395.968614001,0.0,1.0
2024-07-18,301.35,308.8,295.04,306.92,677424,299.734159390642,307.144212443439,293.457993650622,305.27429301535,681075.933470576,0.0,1.0
2024-07-19,304.28,308.555,298.64,302.63,487496,302.648448712077,306.900526134991,297.038690427813,301.007296022532,490124.048252162,0.0,1.0
2024-07-22,317.83,318.06,307.09,307.89,253454,316.125793526224,316.354560264767,305.443381474273,306.239091869204,254820.34832225,0.0,1.0
2024-07-23,329.13,330.8,317.0,317.16,361250,327.365202854627,329.026248304046,315.300243991483,315.45938607047,363197.467119922,0.0,1.0
2024-07-24,299.88,326.525,298.55,322.18,611809,298.272041539956,324.774170881133,296.949173008383,320.452468798663,615107.208750649,0.0,1.0
2024-07-25,292.14,308.73,290.63,305.67,983666,290.573543468997,307.074587783882,289.071640098564,304.03099552327,988968.857278849,0.0,1.0
2024-07-26,309.76,315.34,298.0,302.28,698198,308.099064917356,313.649144922001,296.402122111868,300.659172724749,701961.924285661,0.0,1.0
2024-07-29,314.0,323.045,313.18,313.92,507840,312.316330010491,321.312830663182,311.500726855687,312.236758970998,510577.720974896,0.0,1.0
2024-07-30,305.69,319.56,301.09,315.88,485446,304.050888283144,317.846517255263,299.475553512289,314.18624943858,488062.996881653,0.0,1.0
2024-07-31,332.42,341.1721,316.075,316.075,643093,330.637561853782,339.342733038129,314.380203847344,314.380203847344,646559.858055506,0.0,1.0
2024-08-01,326.67,339.99,317.19,333.25,745561,324.918393390214,338.166971465818,315.489225210279,331.463111388523,749580.254071684,0.0,1.0
2024-08-02,306.18,316.05,299.25,311.0,687694,304.538260900039,314.355337897503,297.645419603948,309.332416029499,691401.298141363,0.0,1.0
2024-08-05,300.9,304.1975,272.925,275.36,487933,299.286572293493,302.5663910776,271.461574420743,273.883517935315,490563.404080899,0.0,1.0
2024-08-06,309.63,314.33,298.385,303.16,289420,307.96976197818,312.6445605484,296.785057739428,301.534454159174,290980.237879163,0.0,1.0
2024-08-07,300.72,321.66,299.47,318.55,393503,299.107537454634,319.935257041958,297.864239962554,316.841932881663,395624.340218935,0.0,1.0
2024-08-08,316.1,316.34,299.6,306.03,274232,314.405069797186,314.643782915665,297.99354290173,304.389065200989,275710.360700983,0.0,1.0
2024-08-09,313.58,320.35,310.0,316.71,188573,311.898582053152,318.632281270258,308.337778035835,315.011798973321,189589.580532056,0.0,1.0
2024-08-12,312.89,317.34,309.1,314.47,271195,311.510673235623,315.941056104678,307.737380859507,313.083708052052,272395.814463209,0.3,1.0
2024-08-13,320.78,321.61,311.15,316.22,210612,319.365891401206,320.192232475659,309.77834375424,314.825993449995,211544.561204024,0.0,1.0
2024-08-14,329.63,331.73,325.72,328.46,293589,328.176877556517,330.267620034048,324.284114181685,327.012035319035,294888.972040188,0.0,1.0
2024-08-15,337.44,340.0,331.89,335.86,185195,335.952448389622,338.501163028898,330.426914699003,334.379413573194,186015.018195445,0.0,1.0
2024-08-16,330.63,337.55,328.5001,336.69,216622,329.172469212484,336.061963471778,327.051958544439,335.205754647646,217581.172664132,0.0,1.0
2024-08-19,332.83,333.1,325.22,329.9,184733,331.362770855612,331.631580602724,323.786318353701,328.445687303628,185550.972522472,0.0,1.0
2024-08-20,330.71,334.47,322.615,333.61,227875,329.252116544962,332.995541171399,321.192802089906,332.139332347267,228883.999412982,0.0,1.0
2024-08-21,344.02,344.03,328.737,329.18,299107,342.503441485887,342.513397402447,327.287814207738,327.728861311332,300431.404991415,0.0,1.0
2024-08-22,336.99,347.73,336.97,344.51,324823,335.504432144437,346.197086529526,335.484520311317,342.991281397311,326261.271931203,0.0,1.0
2024-08-23,338.5,343.485,336.75,340.0,413922,337.007775544947,341.970799949945,335.265490147004,338.501163028898,415754.790148197,0.0,1.0
2024-08-26,337.51,345.6241,334.47,339.42,226037,336.02213980554,344.100470061224,332.995541171399,337.923719868437,227037.860999724,0.0,1.0
2024-08-27,335.54,339.19,331.33,333.99,193157,334.060824243284,337.694733787565,329.869383371661,332.517657176535,194012.272845259,0.0,1.0
2024-08-28,339.19,343.785,331.485,335.31,306163,337.694733787565,342.269477446735,330.023700078336,333.831838162411,307518.647996826,0.0,1.0
2024-08-29,347.33,358.89,339.82,341.94,585108,345.798849867139,357.307889410122,338.321956530824,340.432610841475,587698.778402769,0.0,1.0
2024-08-30,353.52,359.335,347.74,349.36,445749,351.961562217577,357.750927697027,346.207042446086,347.819900928753,447722.715762313,0.0,1.0
2024-09-03,314.82,352.94,314.11,352.94,574533,313.43216513164,351.384119057116,312.725295055904,351.384119057116,577076.953745426,0.0,1.0
2024-09-04,313.99,319.51,310.01,313.03,236988,312.605824057188,318.101489998127,308.643369266438,311.650056067459,238037.350533774,0.0,1.0
2024-09-05,307.26,313.65,304.06,312.17,243759,305.905492212527,312.267322894159,302.719598913432,310.793847243327,244838.331598065,0.0,1.0
2024-09-06,302.61,313.14,300.22,308.95,229326,301.275991012279,311.759571149615,298.896526954517,307.588042111112,230341.424243035,0.0,1.0
2024-09-09,309.21,311.04,303.68,306.08,287257,307.846895941664,309.668828672084,302.341274084164,304.730694058486,288528.934808008,0.0,1.0
2024-09-10,317.24,318.54,307.985,310.74,277377,315.841496939081,317.135766091839,306.627296163104,309.370151175294,278605.187515852,0.0,1.0
2024-09-11,334.05,334.27,311.86,318.8,310172,332.577392675893,332.796422840205,310.485213829977,317.394619922391,311545.399301912,0.0,1.0
2024-09-12,339.02,345.57,330.45,334.82,221746,337.52548320605,344.046608552636,328.99326271441,333.343998250987,222727.861037108,0.0,1.0
2024-09-13,347.73,351.7505,342.99,343.25,241223,346.197086529526,350.199862782343,341.477982080241,341.736835910792,242291.102536029,0.0,1.0
2024-09-16,350.12,351.7999,340.41,345.32,152813,348.576550587288,350.249045010147,338.909355607845,343.797710638645,153489.635117042,0.0,1.0
2024-09-17,356.93,357.62,350.14,353.24,201758,355.356529764425,356.043488007043,348.596462420407,351.682796553906,202651.356899899,0.0,1.0
2024-09-18,356.54,368.4099,353.895,358.0,199030,354.968249018598,366.785822415765,352.334909088565,356.421812836311,199911.277688056,0.0,1.0
2024-09-19,380.27,382.0,360.61,368.24,337420,378.593639014703,380.316012579527,359.020307058385,366.616671393416,338914.049728704,0.0,1.0
2024-09-20,385.16,387.9,380.37,381.14,819757,383.462082212384,386.190003349734,378.6931981803,379.459803755395,823386.772163632,0.0,1.0
2024-09-23,387.48,392.2416,381.18,386.7,253290,385.771854854228,390.512464083282,379.499627421634,384.995293362573,254411.533565833,0.0,1.0
2024-09-24,388.18,393.2899,380.45,387.06,268146,386.468769013405,391.556142816233,378.772845512778,385.353706358722,269333.313907157,0.0,1.0
2024-09-25,392.65,397.62,388.46,390.0,296806,390.919063715579,395.867154245737,386.747534677076,388.280745827266,298120.216477321,0.0,1.0
2024-09-26,396.82,403.0746,392.67,401.75,334591,395.070680920963,401.297708492376,390.938975548699,399.978947784882,336072.523302639,0.0,1.0
2024-09-27,390.07,397.04,389.57,396.68,271424,388.350437243183,395.289711085276,387.8526414152,394.931298089128,272625.828443968,0.0,1.0
2024-09-30,390.35,392.56,385.1934,389.0,203638,388.629202906854,390.829460466542,383.495334973693,387.285154171298,204539.681283426,0.0,1.0
2024-10-01,389.58,394.3899,381.1617,389.17,172251,387.862597331759,392.651293637797,379.481408094329,387.454404752813,173013.703929284,0.0,1.0
2024-10-02,397.51,399.97,387.35,389.18,180590,395.75763916358,398.20679463726,385.642427938952,387.464360669372,181389.627883666,0.0,1.0
2024-10-03,394.51,400.94,390.9401,397.72,218244,392.770864195678,399.172518543549,389.216701543041,395.966713411334,219210.354658856,0.0,1.0
2024-10-04,402.53,407.61,397.8401,402.25,254127,400.755509276537,405.813114888851,396.086283969215,400.476743612866,255252.239687648,0.0,1.0
2024-10-07,406.57,412.485,400.0,400.0,211251,404.777699566645,410.666624211692,398.236662386939,398.236662386939,212186.39060885,0.0,1.0
2024-10-08,405.31,411.96,404.0,409.25,315711,403.523254080126,410.143938592309,402.219029010809,407.445885204637,317108.925238275,0.0,1.0
2024-10-09,410.64,413.08,405.51,405.51,196962,408.829757606432,411.259001246992,403.722372411319,403.722372411319,197834.120866175,0.0,1.0
2024-10-10,407.29,409.46,399.53,402.99,287418,405.494525558941,407.65495945239,397.768734308635,401.213481438282,288690.647694045,0.0,1.0
2024-10-11,415.67,417.795,405.8201,406.96,217376,413.837583635948,415.953215904878,404.031105383835,405.165980312472,218338.511273269,0.0,1.0
2024-10-14,419.15,424.435,414.7,418.27,271329,417.302242598714,422.563944500501,412.871859729659,416.426121941463,272530.407796928,0.0,1.0
2024-10-15,413.54,423.2335,410.58,419.79,313544,411.716973408737,421.367741125857,408.770022107074,417.939421258533,314932.3300579,0.0,1.0
2024-10-16,414.67,419.71,412.23,417.5,243613,412.84199197998,417.859773926056,410.41274833942,415.659516366368,244691.685129982,0.0,1.0
2024-10-17,419.11,423.89,415.56,419.55,224650,417.262418932475,422.021347047999,413.728068553791,417.700479261101,225644.719552941,0.0,1.0
2024-10-18,417.54,423.78,412.41,419.11,224701,415.699340032606,421.911831965843,410.591954837494,417.262418932475,225695.945373983,0.0,1.0
2024-10-21,424.27,424.63,416.25,417.91,206247,422.399671877267,422.758084873415,414.415026796409,416.067708945314,207160.233579503,0.0,1.0
2024-10-22,414.8,419.97,413.525,419.95,245949,412.971418895256,418.118627756607,411.702039533898,418.098715923488,247038.028619302,0.0,1.0
2024-10-23,412.01,417.86,407.08,412.0,273375,410.193718175107,416.017929362516,405.285451311188,410.183762258547,274585.46720581,0.0,1.0
2024-10-24,413.47,416.69,410.38,413.85,295368,411.647281992819,414.853087125034,408.57090377588,412.025606822087,296675.849209495,0.0,1.0
2024-10-25,370.5,389.95,356.8,389.95,1355658,368.866708535902,388.230966244467,355.22710284915,388.230966244467,1361660.66868329,0.0,1.0
2024-10-28,389.3,390.87,372.96,375.91,616299,387.583831668089,389.146910567957,371.315864009582,374.252859394686,619027.887895649,0.0,1.0
2024-10-29,396.15,396.73,382.8,386.24,412176,394.403634511465,394.981077671926,381.112485904301,384.537321200829,414001.059098388,0.0,1.0
2024-10-30,390.15,396.85,386.7599,392.71,346815,388.430084575661,395.100548670642,385.054929302766,390.978799214937,348350.649507025,0.0,1.0
2024-10-31,391.04,392.71,382.0,384.35,335440,389.316161149472,390.978799214937,380.316012579527,382.65565297105,336925.282558818,0.0,1.0
2024-11-01,392.31,401.21,387.97,395.43,352009,390.58056255255,399.44132829066,386.259694765652,393.686808519168,353567.647830452,0.0,1.0
2024-11-04,390.38,397.0,388.1,389.78,284987,388.659070656533,395.249887419037,386.389121680928,388.061715662953,286248.883557685,0.0,1.0
2024-11-05,410.99,412.34,391.22,391.22,415491,409.17821468602,410.522263421576,389.495367647546,389.495367647546,417330.737466152,0.0,1.0
2024-11-06,437.28,439.17,422.0201,432.06,424571,435.352319321402,437.23398755118,420.159690210506,430.155330877252,426450.942467445,0.0,1.0
2024-11-07,443.22,445.7,434.25,439.27,397603,441.266133757848,443.735201064647,432.335676603821,437.333546716777,399363.531842457,0.0,1.0
2024-11-08,462.06,462.06,442.18,442.96,338881,460.023080556273,460.023080556273,440.230718435642,441.007279927296,340381.518837392,0.0,1.0
2024-11-11,466.7,474.62,460.35,470.0,324082,464.642625839961,472.527711755223,458.320618824569,467.928078304654,325516.990884292,0.0,1.0
2024-11-12,463.03,474.44,462.89,468.0,278181,460.988804462561,472.348505257149,460.849421630726,465.936894992719,279412.747518169,0.0,1.0
2024-11-13,446.28,467.78,446.15,464.46,386608,444.312644225108,465.717864828406,444.183217309832,462.412500530594,388319.847482409,0.0,1.0
2024-11-14,439.41,448.76,436.77,446.28,363707,437.821386628201,447.137583266816,435.19093110671,444.666549292081,365026.692964445,0.35,1.0
2024-11-15,445.02,447.865,435.29,440.33,284473,443.41110461137,446.245818989643,433.716281799207,438.738060522054,285505.196291726,0.0,1.0
2024-11-18,451.0,455.84,444.055,445.02,246798,449.369484921414,454.191986710815,442.449593407491,443.41110461137,247693.494406869,0.0,1.0
2024-11-19,474.43,474.73,451.07,455.51,397138,472.714777674649,473.013693074818,449.43923184812,453.863179770628,398578.995703997,0.0,1.0
2024-11-20,476.25,481.805,464.4901,478.0,423575,474.52819776901,480.063114595481,462.810813720834,476.271870936665,425111.921058476,0.0,1.0
2024-11-21,489.97,494.37,477.5101,480.41,312028,488.198595403427,492.582687939245,475.783742088188,478.673157984693,313160.178254226,0.0,1.0
2024-11-22,491.06,494.5,482.145,489.98,411498,489.284654690709,492.712217945985,480.40188538234,488.208559250099,412991.100257854,0.0,1.0
2024-11-25,495.08,500.38,488.76,496.55,449057,493.290121052979,498.570959789307,486.992969956076,494.75480651381,450686.381242415,0.0,1.0
2024-11-26,504.12,510.79,490.125,496.04,339109,502.297438444752,508.943324175187,488.353035026847,494.246650333522,340339.440331036,0.0,1.0
2024-11-27,486.65,510.0,485.0,508.9,417502,484.890598308218,508.156180288074,483.246563607286,507.060157154119,419016.885476611,0.0,1.0
2024-11-29,493.27,500.2,492.73,495.0,167318,491.48666480529,498.391610549205,490.948617084985,493.210410279601,167925.105135247,0.0,1.0
2024-12-02,489.53,501.83,487.885,495.5,216523,487.760186149845,500.015717556792,486.121133372249,493.708602613217,217308.643058122,0.0,1.0
2024-12-03,495.75,496.36,486.24,491.35,270723,493.957698780025,494.565493427036,484.482080594653,489.573606244206,271705.305092873,0.0,1.0
2024-12-04,500.98,504.0,496.1301,497.32,318147,499.168790589645,502.177872284685,494.336424592039,495.522022707578,319301.380744829,0.0,1.0
2024-12-05,497.14,506.285,492.95,500.58,261635,495.342673467476,504.454611249309,491.167821711776,498.770236722753,262584.32973177,0.0,1.0
2024-12-06,497.0,502.74,490.89,501.48,210375,495.203179614064,500.922427603973,489.115269297279,499.666982923261,211138.335342446,0.0,1.0
2024-12-09,462.72,496.87,460.81,496.87,344157,461.047113221368,495.073649607324,459.144018506955,495.073649607324,345405.756750803,0.0,1.0
2024-12-10,459.2,468.8256,457.91,466.83,256098,457.539839192713,467.130639445616,456.254502971984,465.142254203689,257027.238999548,0.0,1.0
2024-12-11,472.26,474.81,462.07,465.3,278638,470.552622946756,473.093403848197,460.399463187667,463.617785662825,279649.024281158,0.0,1.0
2024-12-12,469.06,476.2673,467.44,470.41,262184,467.364192011615,474.545435223753,465.7500488507,468.709311312378,263135.321751273,0.0,1.0
2024-12-13,462.33,473.43,460.02,470.0,285943,460.658523201147,471.718393007417,458.356874619842,468.300793598813,286980.530114439,0.0,1.0
2024-12-16,462.98,468.7,461.3,463.45,345600,461.306173234848,467.005493531412,459.632246993899,461.774474028447,346853.992605345,0.0,1.0
2024-12-17,454.47,459.5,446.87,459.0,287390,452.826939716708,457.838754592882,445.254416245748,457.340562259266,288432.780482784,0.0,1.0
2024-12-18,433.12,466.5399,430.0,459.43,544852,431.554127071315,464.853203011725,428.445406909552,457.769007666176,546828.968689258,0.0,1.0
2024-12-19,435.22,446.7,432.92,443.89,494455,433.646534872501,445.085030852319,431.354850137868,442.285189937398,496249.105652998,0.0,1.0
2024-12-20,438.44,443.8,427.36,427.36,589500,436.854893500986,442.195515317347,425.814951388061,425.814951388061,591638.971761722,0.0,1.0
2024-12-23,435.0,437.9999,430.09,437.5,256217,433.42733024571,436.416384608938,428.535081529603,435.918291913789,257146.670785196,0.0,1.0
2024-12-24,436.83,438.74,431.6935,435.0,89254,435.250714186744,437.153808901156,430.132784343509,433.42733024571,89577.8537499926,0.0,1.0
2024-12-26,438.85,439.3325,433.36,436.82,151002,437.263411214551,437.74416681649,431.79325939145,435.240750340071,151549.903331575,0.0,1.0
2024-12-27,432.03,434.875,424.79,434.23,150624,430.468067784032,433.302782162306,423.254242793276,432.660114051942,151170.531777163,0.0,1.0
2024-12-30,429.29,433.48,420.0,425.01,186438,427.737973795818,431.912825551518,418.481560237237,423.473447420067,187114.481115033,0.0,1.0
2024-12-31,424.06,428.92,421.7415,428.23,226381,422.526881986197,427.369311468942,420.216764135221,426.681806048553,227202.412326362,0.0,1.0
2025-01-02,428.5,436.77,423.7813,429.54,377502,426.950829908705,435.19093110671,422.24918957944,427.987069962626,378871.747443585,0.0,1.0
2025-01-03,448.55,449.52,430.0,430.0,320268,446.928342486697,447.894835613912,428.445406909552,428.445406909552,321430.07668903,0.0,1.0
2025-01-06,456.03,462.9,450.73,455.01,360667,454.381299797589,461.226462461469,449.100461061262,453.364987437013,361975.662473935,0.0,1.0
2025-01-07,452.76,460.87,430.7794,457.22,446073,451.123121935742,459.203801586989,429.221989119193,455.566997551594,447691.553945151,0.0,1.0
2025-01-08,450.27,456.14,441.69,452.62,383387,448.642124114335,454.490902110984,440.093143669489,450.983628082329,384778.100876694,0.0,1.0
2025-01-10,440.05,444.41,432.15,444.41,255123,438.459072815229,442.803309964359,430.5876339441,442.803309964359,256048.701259993,0.0,1.0
2025-01-13,439.16,439.79,428.59,432.44,326347,437.572290461393,438.200012801749,427.040504528756,430.876585497597,327531.134041599,0.0,1.0
2025-01-14,466.43,466.9404,443.08,446.19,332121,464.743700336797,465.252255070951,441.478118356941,444.576874672031,333326.084716666,0.0,1.0
2025-01-15,493.9,494.19,476.96,480.97,651014,492.114387145646,492.403338699143,475.235630882744,479.231133398343,653376.172285811,0.0,1.0
2025-01-16,505.15,508.71,495.01,498.57,425310,503.323714652001,506.870844067345,493.220374126273,496.767503541617,426853.216420658,0.0,1.0
2025-01-17,503.78,510.54,499.7601,508.44,332596,501.958667657894,508.694228008379,497.95330093409,506.601820207193,333802.808230808,0.0,1.0
2025-01-21,529.22,529.24,505.385,515.0,441871,527.306693592264,527.326621285608,503.5578650488,513.138103624231,443474.307194781,0.0,1.0
2025-01-22,550.27,553.085,541.03,541.03,590351,548.280590837487,551.085413675744,539.073996512268,539.073996512268,592493.059573374,0.0,1.0
2025-01-23,547.31,549.96,532.6346,543.39,402252,545.331292222482,547.971711590645,530.708948676992,541.425464326934,403711.55160152,0.0,1.0
2025-01-24,544.16,551.58,536.395,550.38,448082,542.192680520702,549.58585475156,534.45575357965,548.390193150882,449707.84350286,0.0,1.0
2025-01-27,404.24,484.12,402.91,484.03,1446025,402.778537881669,482.369745100122,401.453346274251,482.280070480071,1451271.83060516,0.0,1.0
2025-01-28,416.18,423.95,404.51,416.46,1022070,414.675370808413,422.417279672802,403.047561741821,414.954358515238,1025778.53073537,0.0,1.0
2025-01-29,426.4,435.285,417.0,428.88,520782,424.858422107519,433.711299875871,415.492406235543,427.329456082253,522671.631877884,0.0,1.0
2025-01-30,433.86,440.58,428.18,435.7,470526,432.291451725066,438.987156688862,426.631986815191,434.124799512772,472233.280453191,0.0,1.0
2025-01-31,436.75,449.805,424.79,436.97,397714,435.171003413365,448.178805244073,423.254242793276,435.390208040156,399157.085691673,0.0,1.0
2025-02-03,427.05,435.45,413.02,416.07,335495,425.506072141219,433.875703345964,411.526795259961,414.565768495017,336712.327109752,0.0,1.0
2025-02-04,425.06,434.95,421.84,430.03,288935,423.523266653429,433.377511012348,420.314908024943,428.475298449569,289983.386439309,0.0,1.0
2025-02-05,445.29,448.4722,425.7,426.82,388483,443.680128471522,446.850823759586,424.160952840457,425.276903667756,389892.591462102,0.0,1.0
2025-02-06,469.75,470.22,450.13,452.66,408790,468.051697432005,468.519998225604,448.502630260923,451.023483469019,410273.274413018,0.0,1.0
2025-02-07,460.06,476.89,459.89,473.18,407523,458.396730006532,475.165883956038,458.227344613102,471.469296840609,409001.677165822,0.0,1.0
2025-02-10,464.92,468.345,457.55,461.9,250629,463.239159489277,466.651776974545,455.895804491781,460.230077794238,251538.395001982,0.0,1.0
2025-02-11,434.63,460.0,429.28,460.0,562803,433.058667918834,458.336946926498,427.728009949146,458.336946926498,564845.10301003,0.0,1.0
2025-02-12,398.32,418.3,397.63,412.06,1080325,396.879940651658,416.787706302944,396.192435231268,410.570265979419,1084244.90613822,0.0,1.0
2025-02-13,395.05,407.03,383.53,403.7,858029,393.621762789811,405.558451103244,382.143411423304,402.240490161363,861142.316033483,0.0,1.0
2025-02-14,391.22,397.085,384.42,395.6,368555,389.805609514314,395.649405587627,383.03019377714,394.169774356788,369892.283694048,0.0,1.0
2025-02-18,394.59,397.7725,380.055,392.0,777831,393.163425842884,396.334420046349,378.680974704674,390.582789554755,780653.321534168,0.0,1.0
2025-02-19,395.86,396.44,387.3709,390.11,432435,394.428834370268,395.006737477263,385.970425291673,388.699622533687,434004.069132791,0.0,1.0
2025-02-20,382.13,399.39,379.75,395.0,652330,380.74847288918,397.946072245596,378.377077381169,393.571943556449,654696.947327097,0.0,1.0
2025-02-21,364.0,412.78,358.23,411.56,1088354,362.684018872272,411.287662939826,356.934879342346,410.072073645803,1092303.0389699,0.0,1.0
2025-02-24,358.54,379.21,353.4329,373.74,1094075,357.243758589188,377.839029660864,352.15512245517,372.388805531107,1098044.79733708,0.0,1.0
2025-02-25,367.59,375.765,350.48,356.68,889484,366.261039827633,374.406484482251,349.212898171302,355.390483108138,892711.448954205,0.0,1.0
2025-02-26,374.8,396.47,374.73,384.28,662595,373.444973278373,395.03662901728,373.375226351666,382.890699923727,664999.193374822,0.0,1.0
2025-02-27,356.63,380.8334,356.4,378.34,663775,355.340663874776,379.456560529647,355.111495401313,376.972175000372,666183.474946797,0.0,1.0
2025-02-28,363.33,363.3929,350.38,354.37,728352,362.016441145227,362.079113740796,349.113259704579,353.088834526833,730994.789415765,0.0,1.0
2025-03-03,345.58,367.915,342.89,364.6,711956,344.330613301868,366.584864844484,341.650338547015,363.281849672611,714539.297336027,0.0,1.0
2025-03-04,339.17,352.635,322.42,332.0,872953,337.943787584914,351.360107129186,321.254344408786,330.799709520864,876120.467033604,0.0,1.0
2025-03-05,348.68,353.83,338.48,342.54,578844,347.419405770285,352.550786806528,337.256282164524,341.301603913484,580944.306989724,0.0,1.0
2025-03-06,328.1,342.32,321.7,337.46,717431,326.913809318661,341.082399286693,320.536947448379,336.239969803948,720034.163104298,0.0,1.0
2025-03-07,324.24,332.97,312.42,330.23,696564,323.067764503147,331.766202648078,311.290497736471,329.036108659864,699091.44822092,0.0,1.0
2025-03-10,313.26,319.25,305.97,311.8,671442,312.526014723838,318.501979826933,305.253095591689,311.069435583517,673018.920059702,0.4,1.0
2025-03-11,324.58,334.645,309.01,313.38,688666,323.819491346049,333.860908501751,308.285972705781,312.645733557289,690283.371611896,0.0,1.0
2025-03-12,335.92,343.6038,330.8575,339.65,475585,335.132921107168,342.798717544425,330.082282820954,338.854181513604,476701.938658282,0.0,1.0
2025-03-13,327.25,340.36,323.9157,334.92,381014,326.483235390334,339.562517944855,323.156747837203,334.135264161743,381908.83323895,0.0,1.0
2025-03-14,341.13,345.045,335.0,335.65,395378,340.330713792833,344.236540734172,334.215076717377,334.863553731904,396306.567917057,0.0,1.0
2025-03-17,346.35,354.24,339.0,339.0,340293,345.538483047951,353.409996347354,338.205704499077,338.205704499077,341092.197634161,0.0,1.0
2025-03-18,339.3,343.555,335.04,342.2,481903,338.505001582705,342.750031885488,334.254982995194,341.398206724437,483034.776843764,0.0,1.0
2025-03-19,357.53,364.64,339.51,342.65,592786,356.692287697803,363.785628579774,338.714509541244,341.847152349879,594178.191930964,0.0,1.0
2025-03-20,356.79,366.21,350.535,354.74,395000,355.954021558188,365.351949984092,349.713677364555,353.908824820067,395927.680162371,0.0,1.0
2025-03-21,352.15,356.33,346.21,350.57,714241,351.324893331416,355.495099363293,345.398811075592,349.748595357645,715918.435966714,0.0,1.0
2025-03-24,379.24,380.3687,363.445,366.56,459035,378.35141998298,379.477475377281,362.593428529992,365.701129914991,460113.070033756,0.0,1.0
2025-03-25,373.06,381.53,365.175,377.86,370609,372.185900060253,380.636054388003,364.319375045577,376.974653398293,371479.396499484,0.0,1.0
2025-03-26,345.61,374.0,345.3,371.77,603831,344.800216908337,373.123697588953,344.490943255255,370.898922600655,605249.13174715,0.0,1.0
2025-03-27,332.28,343.53,329.5,342.85,668567,331.501449825821,342.725090461853,328.72796351754,342.046683738964,670137.167957256,0.0,1.0
2025-03-28,324.11,332.75,319.73,328.45,675435,323.350592581699,331.970348590171,318.980855160737,327.680423724843,677021.297849294,0.0,1.0
2025-03-31,322.33,322.93,303.2412,312.785,819972,321.574763218842,322.173357386097,302.530689319014,312.052127674761,821897.751286329,0.0,1.0
2025-04-01,330.0,331.41,317.69,320.46,509076,329.226791990252,330.633488283302,316.94563499207,319.709144730898,510271.594193264,0.0,1.0
2025-04-02,342.28,343.215,318.66,320.18,452970,341.478019280071,342.410828524044,317.913362229133,319.429800786179,454033.826033289,0.0,1.0
2025-04-03,311.37,322.95,306.65,315.28,643092,310.640443096984,322.193310525006,305.931502314578,314.541281753596,644602.338458177,0.0,1.0
2025-04-04,296.51,301.365,276.44,296.7,782819,295.815260887969,300.658885358007,275.792285993289,296.0048157076,784657.495334245,0.0,1.0
2025-04-07,312.13,323.84,281.5201,281.68,928342,311.398662375507,323.081225206434,280.860483041742,281.020008387316,930522.264448851,0.0,1.0
2025-04-08,312.21,336.5,305.5,329.8,505696,311.478474931141,335.711562135515,304.78419682734,329.027260601167,506883.656069343,0.0,1.0
2025-04-09,356.77,365.55,306.19,318.51,796575,355.93406841928,364.693496400111,305.472580119683,317.763713687319,798445.802089469,0.0,1.0
2025-04-10,337.4,349.71,325.58,339.44,591657,336.609453386397,348.890610384579,324.817148291474,338.644673555064,593046.540409691,0.0,1.0
2025-04-11,348.77,349.38,331.97,337.4,330178,347.95281285588,348.561383592589,331.19217617274,336.609453386397,330953.441976332,0.0,1.0
2025-04-14,351.6,362.11,344.61,353.26,308679,350.776182011432,361.261556507849,343.802559962912,352.432292540838,309403.950341369,0.0,1.0
2025-04-15,356.21,363.09,352.755,354.55,291584,355.375380529842,362.239260314366,351.928475783398,353.719270000436,292268.801753075,0.0,1.0
2025-04-16,349.16,354.295,341.0,348.18,289704,348.341899064595,353.464867479353,340.201018389927,347.364195258079,290384.386465214,0.0,1.0
2025-04-17,347.95,354.9899,341.3,350.42,336315,347.134734160631,354.158139290729,340.500315473555,349.598946815831,337104.855072931,0.0,1.0
2025-04-21,328.17,350.02,321.945,345.09,351815,327.401079780125,349.199884037661,321.190665294854,344.281435296716,352641.257712213,0.0,1.0
2025-04-22,340.33,345.2,333.6,334.0,409793,339.532588236493,344.391177560712,332.818356993782,333.217419771952,410755.42237159,0.0,1.0
2025-04-23,355.7,372.72,353.58,365.74,361087,354.866575487675,371.846696698809,352.751542763374,364.883051219742,361935.033536177,0.0,1.0
2025-04-24,376.21,378.91,355.0,355.0,481508,375.328519438342,378.022193190989,354.168215625877,354.168215625877,482638.849163602,0.0,1.0
2025-04-25,397.43,412.5,384.0,385.0,1315739,396.498799820261,411.533489987815,383.100267043203,384.097923988628,1318829.08852951,0.0,1.0
2025-04-28,394.4,404.78,386.46,395.08,529587,393.475899275623,403.831578369134,385.554503128948,394.154305998512,530830.765453543,0.0,1.0
2025-04-29,397.54,398.74,388.09,394.31,449348,396.608542084257,397.805730418767,387.180683949991,393.386110150534,450403.319558484,0.0,1.0
2025-04-30,397.55,397.92,380.0,382.07,416064,396.618518653711,396.987651723519,379.109639261503,381.174789138532,417041.150174878,0.0,1.0
2025-05-01,418.05,429.35,408.957,410.31,640263,417.070486034924,428.344009518227,407.998791430174,409.348621277335,641766.694389367,0.0,1.0
2025-05-02,432.1,439.33,420.88,420.88,444577,431.087566118146,438.300625833568,419.893855190477,419.893855190477,445621.114591256,0.0,1.0
2025-05-05,435.29,438.4,428.56,428.56,318049,434.270091774051,437.372804874323,427.555860531341,427.555860531341,318795.956323954,0.0,1.0
2025-05-06,428.97,435.275,426.965,430.47,213430,427.964899878965,434.25512691987,425.964597703388,429.461385297103,213931.252600139,0.0,1.0
2025-05-07,432.16,433.6724,422.53,428.97,336096,431.147425534871,432.656281899132,421.539989150428,427.964899878965,336885.340738866,0.0,1.0
2025-05-08,439.15,449.5666,435.2682,439.11,369073,438.121047583392,448.513240921106,434.248342852641,438.081141305575,369939.789115358,0.0,1.0
2025-05-09,434.88,443.21,430.785,441.7,286289,433.861052426427,442.171534781817,429.775647234912,440.665072794226,286961.366141785,0.0,1.0
2025-05-12,451.86,458.85,446.775,455.85,246487,450.801267359744,457.774889408264,445.728181792257,454.781918571989,247065.888861221,0.0,1.0
2025-05-13,465.23,471.74,453.44,455.41,557902,464.139940720076,470.634687434793,452.377565333515,454.342949516002,559212.264855562,0.0,1.0
2025-05-14,467.51,475.0,465.29,474.36,527783,466.414598555645,473.887049076878,464.199800136801,473.248548631806,529022.528656042,0.0,1.0
2025-05-15,463.37,470.01,460.94,464.0,445480,462.284298801585,468.908740919207,459.859992424203,462.912822677203,446526.235338565,0.0,1.0
2025-05-16,471.97,472.9745,461.7101,466.91,316405,471.313094157682,472.31619605628,461.067474277714,466.260136858621,316845.998341899,0.45,1.0
2025-05-19,470.24,471.68,461.33,462.455,241820,469.585502037647,471.02349779074,460.687903315387,461.811337497491,242157.043406514,0.0,1.0
2025-05-20,472.57,475.67,467.98,467.98,287855,471.912259054804,475.0079443566,467.328647591821,467.328647591821,288256.205978752,0.0,1.0
2025-05-21,465.25,476.72,462.4266,465.13,243802,464.602447309917,476.056482926563,461.782977025694,464.482614330492,244141.805874596,0.0,1.0
2025-05-22,462.24,468.015,452.04,461.47,306398,461.596636742689,467.363598877487,451.410833491617,460.827708458049,306825.050805016,0.0,1.0
2025-05-23,471.5,475.0,452.65,452.68,261780,470.843748321603,474.338876888147,452.019984470358,452.049942715214,262144.863216265,0.0,1.0
2025-05-27,485.4,490.36,473.58,483.43,462589,484.724401771593,489.677498254467,472.920853298292,482.75714369271,463233.74639143,0.0,1.0
2025-05-28,476.92,488.13,474.22,486.52,431196,476.256204558937,487.450602053497,473.559962521889,485.842842912887,431796.991517307,0.0,1.0
2025-05-29,478.83,487.16,470.68,482.55,255050,478.163546148108,486.481952136484,470.02488962887,481.878368510264,255405.483090031,0.0,1.0
2025-05-30,478.23,480.6699,466.8902,478.0,322393,477.564381250987,480.000885305133,466.240364417016,477.334701373757,322842.344284824,0.0,1.0
2025-06-02,477.08,478.21,465.05,474.8,325238,476.415981864836,477.544409087749,464.402725677543,474.139155255773,325691.309583358,0.0,1.0
2025-06-03,496.78,498.86,480.31,480.31,426308,496.088562653671,498.16566763036,479.641486227676,479.641486227676,426902.178730229,0.0,1.0
2025-06-04,498.63,502.6999,493.585,495.89,271282,497.93598775313,502.000223111124,492.898009576497,495.199801389607,271660.106895236,0.0,1.0
2025-06-05,499.13,504.49,491.81,501.0,248839,498.435291834065,503.787831581687,491.125480089178,500.302689096762,249185.826334602,0.0,1.0
2025-06-06,510.52,511.28,500.17,505.67,340977,509.809438797762,510.568381000783,499.47384432241,504.966189212694,341452.246255987,0.0,1.0
2025-06-09,501.33,509.91,497.22,509.14,502863,500.632229790179,509.200287819021,496.527950244894,508.431359534382,503563.87940836,0.0,1.0
2025-06-10,487.71,502.4892,469.16,501.29,506501,487.031186625512,501.789816371418,468.507005222828,500.592285463704,507206.949972883,0.0,1.0
2025-06-11,496.7,499.775,486.73,490.5,244711,496.008674000721,499.079394098471,486.05255062688,489.817303397129,245052.072818838,0.0,1.0
2025-06-12,501.25,501.64,491.75,491.75,188086,500.552341137229,500.941798320358,491.065563599466,491.065563599466,188348.150137117,0.0,1.0
2025-06-13,492.72,499.4,489.54,495.83,335648,492.03421351648,498.70491603777,488.858639561734,495.139884899895,336115.818812792,0.0,1.0
2025-06-16,500.91,511.09,497.1404,497.89,258761,500.212814362193,510.378645450028,496.448461035209,497.197017713347,259121.655400351,0.0,1.0
2025-06-17,495.37,504.3,493.105,496.21,356775,494.680525145435,503.598096030932,492.4186776588,495.519356001405,357272.26516152,0.0,1.0
2025-06-18,499.02,508.71,495.25,495.25,465409,498.325444936259,508.001958024778,494.56069216601,494.56069216601,466057.676845514,0.0,1.0
2025-06-20,500.02,503.47,491.5,500.57,770925,499.324053098129,502.76925125658,490.815911558999,499.873287587158,771999.498338295,0.0,1.0
2025-06-23,502.98,504.16,489.9825,497.57,291786,502.279933257264,503.45829088827,489.300523673361,496.877463101548,292192.684920242,0.0,1.0
2025-06-24,513.32,516.285,504.75,509.28,317192,512.605541650997,515.566414850941,504.047469703773,508.571164677043,317634.095245219,0.0,1.0
2025-06-25,507.6,520.23,507.57,516.96,222816,506.893502965102,519.505924049517,506.863544720246,516.240475360203,223126.556048572,0.0,1.0
2025-06-26,516.08,517.915,512.18,513.77,246458,515.361700177758,517.194146154789,511.467128346466,513.054915323839,246801.50774908,0.0,1.0
2025-06-27,535.0,536.44,517.2801,520.42,503137,534.255366600334,535.693362353427,516.560129832818,519.695659600273,503838.261303544,0.0,1.0
2025-06-30,536.21,541.545,530.6643,535.1,424600,535.463682476197,540.791257019772,529.925701192915,534.355227416521,425191.79815733,0.0,1.0
2025-07-01,521.66,536.12,510.0,531.33,365873,520.933933720991,535.373807741628,509.29016255359,530.590474646272,366382.945754162,0.0,1.0
2025-07-02,529.9,531.48,517.5824,518.74,284108,529.162464974798,530.740265870553,516.862009080151,518.017997888332,284503.983492423,0.0,1.0
2025-07-03,540.98,543.7356,529.07,529.07,162349,540.227043408316,542.978808059164,528.333620200446,528.333620200446,162575.278471607,0.0,1.0
2025-07-07,541.48,549.22,536.185,541.25,280769,540.72634748925,548.455574662123,535.43871727215,540.49666761202,281160.329667536,0.0,1.0
2025-07-08,527.42,544.0,519.99,540.9,382595,526.685916733361,543.242840057162,519.266258090669,540.147154755366,383128.252510608,0.0,1.0
2025-07-09,535.02,541.265,529.235,535.67,407367,534.275338763572,540.511646734448,528.498390547155,534.924434068787,407934.779180304,0.0,1.0
2025-07-10,533.77,539.4636,517.0282,535.0,359088,533.027078561234,538.712753991656,516.308580436843,534.255366600334,359588.488970136,0.0,1.0
2025-07-11,539.5,543.035,530.02,532.6,263895,538.749103328748,542.279183180958,529.282297954223,531.858707011847,264262.811056827,0.0,1.0
2025-07-14,542.95,549.2,534.48,539.5,316756,542.194301487199,548.435602498885,533.736090356162,538.749103328748,317197.487557992,0.0,1.0
2025-07-15,539.02,550.31,535.0,550.31,241739,538.269771411051,549.544057558561,534.255366600334,549.544057558561,242075.930510492,0.0,1.0
2025-07-16,546.63,549.83,535.6178,541.75,303210,545.86917952288,549.064725640863,534.872306722737,540.995971692955,303632.607440613,0.0,1.0
2025-07-17,550.5,555.25,544.44,549.27,326423,549.733793109316,554.477181878197,543.682227648385,548.505505070216,326877.96121034,0.0,1.0
2025-07-18,554.18,559.36,547.99,552.84,227173,553.408671144997,558.581461423482,547.227286623023,552.070536208091,227489.628739508,0.0,1.0
2025-07-21,544.95,556.1799,543.48,553.37,205246,544.191517810939,555.40578760792,542.72356381299,552.599798533882,205532.067368345,0.0,1.0
2025-07-22,532.14,544.25,513.99,544.25,385702,531.399347257387,543.49249209763,513.27460911945,543.49249209763,386239.582978989,0.0,1.0
2025-07-23,547.91,554.96,538.26,538.73,340745,547.147397970073,554.187585511255,537.51082920803,537.980175044109,341219.922899481,0.0,1.0
2025-07-24,562.83,565.02,543.245,551.75,511007,562.04663174517,564.233583619665,542.488890894951,550.982053311653,511719.230336748,0.0,1.0
2025-07-25,688.74,699.39,648.23,665.3,1254317,687.781385406195,698.416562330108,647.32776876885,664.374010091967,1256065.23949437,0.0,1.0
2025-07-28,692.97,709.3999,677.62,697.0,736593,692.005497930904,708.412530169608,676.676862646203,696.029888823239,737619.647150501,0.0,1.0
2025-07-29,687.67,708.57,683.0,698.35,469503,686.712874672994,707.583785256073,682.049374557062,697.378009841763,470157.382972824,0.0,1.0
2025-07-30,702.97,705.075,687.6001,693.95,433747,701.991579549602,704.093649730338,686.643071962479,692.984133929536,434351.547045096,0.0,1.0
2025-07-31,703.3,718.4,698.425,711.12,686604,702.321120243019,717.400103487253,697.452905453904,710.130236068841,687560.973579877,0.0,1.0
2025-08-01,695.3,705.945,667.01,681.23,552425,694.33225494806,704.962438831164,666.081630048764,680.281838110553,553194.95783576,0.0,1.0
2025-08-04,699.16,706.72,684.69,706.72,412788,698.186882452878,705.736360156614,683.737022350622,705.736360156614,413363.334851079,0.0,1.0
2025-08-05,691.45,711.0,682.495,705.0,354064,690.487613524862,710.010403089416,681.545077435318,704.018754118197,354557.486629244,0.0,1.0
2025-08-06,690.45,694.68,680.28,691.45,301794,689.489005362992,693.713117887701,679.333160356776,690.487613524862,302214.633850903,0.0,1.0
2025-08-07,694.43,700.0,685.0,697.77,256878,693.463465847234,699.025713308848,684.046590880802,696.798817107879,257236.030916295,0.0,1.0
2025-08-08,691.76,708.73,684.07,699.51,376166,690.797182055042,707.743562561972,683.117885290263,698.536395309532,376690.291911565,0.0,1.0
2025-08-11,693.31,695.3,687.4,694.06,251884,692.34502470594,694.33225494806,686.443250469289,693.093980827342,252235.070388745,0.0,1.0
2025-08-12,718.61,720.0,689.3301,696.81,379798,717.609811201245,718.997876546244,688.370664082514,695.840153272484,380327.35411342,0.0,1.0
2025-08-13,702.1,733.245,682.66,725.21,662209,701.122790448775,732.224441650209,681.709847782026,724.200625069586,663131.972364502,0.0,1.0
2025-08-14,689.86,708.2199,688.25,693.31,432748,689.399130628424,707.74676507371,687.790206208524,692.846825813922,433037.295837419,0.5,1.0
2025-08-15,680.86,701.9999,671.7,689.32,408945,680.405143187993,701.530920420434,671.25126263751,688.859491381998,409218.383322934,0.0,1.0
2025-08-18,695.76,695.76,678.4,680.86,266828,695.295189061595,695.295189061595,677.946786620941,680.405143187993,267006.376860683,0.0,1.0
2025-08-19,683.93,694.39,681.575,692.82,372522,683.473092237117,693.926104306774,681.119665523538,692.357153164388,372771.03422765,0.0,1.0
2025-08-20,681.08,685.07,655.9629,674.67,418878,680.624996214314,684.612330646239,655.524675998753,674.219278492852,419158.023620644,0.0,1.0
2025-08-21,694.0,695.17,678.4,679.78,311834,693.536364851022,694.705583218278,677.946786620941,679.325864695141,312042.463766824,0.0,1.0
2025-08-22,689.48,716.894,688.405,695.96,526212,689.01938449205,716.415070235603,687.945102658887,695.495055449161,526563.777342009,0.0,1.0
2025-08-25,691.18,699.9999,684.36,690.97,219063,690.718248786354,699.532256544782,683.902804970383,690.50838907941,219209.445538818,0.0,1.0
2025-08-26,707.39,708.9973,691.265,692.53,430206,706.917419498508,708.523645722175,690.803192001069,692.067346902418,430493.596488101,0.0,1.0
2025-08-27,709.83,717.235,703.0,704.5,388109,709.355789426803,716.755842426402,702.530352291453,704.029350198192,388368.454273999,0.0,1.0
2025-08-28,730.01,732.795,710.07,713.97,366394,729.522307932125,732.305447378969,709.595629091881,713.493023649401,366638.937605847,0.0,1.0
2025-08-29,703.38,729.06,691.45,729.06,375267,702.910098427827,728.57294259119,690.988068409567,728.57294259119,375517.86928425,0.0,1.0
2025-09-02,698.61,700.23,670.19,687.0,363101,698.143285084398,699.762202823676,669.742271411393,686.541041286242,363343.736206436,0.0,1.0
2025-09-03,700.69,705.9199,696.3901,701.19,320390,700.221895515076,705.44830161671,695.924868115619,700.721561483989,320604.183527944,0.0,1.0
2025-09-04,723.95,724.585,701.88,706.95,343835,723.466356388901,724.100932169421,701.411100521088,706.477713445865,344064.856716285,0.0,1.0
2025-09-05,706.31,727.0,682.0,721.34,523759,705.838141005656,726.51431879927,681.544381597114,720.858100031176,524109.137489973,0.0,1.0
2025-09-08,715.87,718.3899,703.75,712.0,337916,715.39175433127,717.909970881397,703.279851244822,711.524339731884,338141.899812817,0.0,1.0
2025-09-09,709.53,717.5,698.0564,717.15,311850,709.055989845455,717.020665389926,697.590054923618,716.670899211687,312058.474462965,0.0,1.0
2025-09-10,752.1,757.12,721.87,726.79,616802,751.597550438694,756.614196766579,721.387745958224,726.304459092326,617214.337552367,0.0,1.0
2025-09-11,764.91,772.22,755.0,763.68,559842,764.398992562241,771.704109027747,754.495613058389,763.169814278715,560216.259292272,0.0,1.0
2025-09-12,753.69,770.18,751.85,762.48,301670,753.186488219837,769.665471874582,751.347717454238,761.970615953325,301871.669043587,0.0,1.0
2025-09-15,782.05,782.46,755.0,758.0,397385,781.527541976573,781.937268071082,754.495613058389,757.493608871866,397650.65536144,0.0,1.0
2025-09-16,777.18,785.23,768.9199,780.52,406094,776.660795439362,784.705417538859,768.406213699728,779.9985641117,406365.477404403,0.0,1.0
2025-09-17,762.91,782.7,757.875,781.1,533169,762.40032868659,782.17710773616,757.368692379637,780.578176635639,533525.42815759,0.0,1.0
2025-09-18,799.38,806.58,767.33,768.09,366279,798.845964459092,806.041154411437,766.817375851779,767.576868124527,366523.860727338,0.0,1.0
2025-09-19,797.71,802.63,782.86,798.9,685944,797.177080122923,802.093793257026,782.337000846212,798.366285128936,686402.559586416,0.0,1.0
2025-09-22,821.62,824.29,791.205,792.53,424599,821.071106756335,823.73932303033,790.676425867367,792.000540684986,424882.848159373,0.0,1.0
2025-09-23,804.24,825.0,795.05,818.43,333074,803.702717676925,824.448848706186,794.518857168307,817.883237874671,333296.662893306,0.0,1.0
2025-09-24,791.46,817.3364,787.87,811.19,284447,790.931255511513,816.790368467465,787.343653854719,810.648074644814,284637.155316873,0.0,1.0
2025-09-25,781.88,789.67,757.0,776.29,469681,781.357655547143,789.142451342805,756.49427693404,775.771390014697,469994.985872181,0.0,1.0
2025-09-26,804.36,807.97,780.0,784.61,287867,803.822637509464,807.430225805015,779.478911504031,784.085831737407,288059.4416169,0.0,1.0
2025-09-29,801.8,823.5,799.42,814.59,300314,801.26434774863,822.949850799448,798.885937736605,814.045803233421,300514.762545682,0.0,1.0
2025-09-30,825.18,827.965,805.26,807.84,309489,824.628728454995,827.411867901839,804.722036253507,807.300312653098,309695.896113736,0.0,1.0
2025-10-01,834.33,843.8,811.745,813.07,296665,833.7726156861,843.236289137309,811.202703870307,812.526818687926,296863.323157144,0.0,1.0
2025-10-02,832.98,852.3099,820.0,835.89,304981,832.423517570035,851.740503995012,819.452189017058,835.331573509108,305184.882476157,0.0,1.0
2025-10-03,818.01,840.7809,816.0,838.1,285378,817.463518460785,840.219206083819,815.454861265755,837.540097091703,285568.777698547,0.0,1.0
2025-10-06,825.42,842.96,823.25,829.72,245898,824.868568120073,842.396850309535,822.700017814991,829.165695452724,246062.384971923,0.0,1.0
2025-10-07,816.53,836.885,796.0,832.85,349423,815.984507192803,836.325908787244,795.468222509242,832.293604418118,349656.592343346,0.0,1.0
2025-10-08,844.62,851.64,816.94,824.96,244320,844.055741326326,851.071051529862,816.394233287311,824.408875428673,244483.330065068,0.0,1.0
2025-10-09,834.7,846.8875,821.55,844.62,240653,834.142368503095,846.321726495346,821.001153520688,844.055741326326,240813.878643373,0.0,1.0
2025-10-10,816.07,858.55,815.11,839.72,312486,815.524814501403,857.976435220238,814.56545584109,839.15901483098,312694.899634549,0.0,1.0
2025-10-13,845.99,861.77,832.4,843.86,240298,845.424826081147,861.194284060036,831.843905046096,843.296249053579,240458.641322756,0.0,1.0
2025-10-14,831.89,851.5,813.7,829.71,338541,831.334245757805,850.931145058567,813.156397808756,829.155702133345,338767.317630805,0.0,1.0
2025-10-15,837.11,850.59,827.18,850.0,480719,836.550758473255,850.021752995145,826.627392330646,849.432147151828,481040.364872092,0.0,1.0
2025-10-16,838.78,849.23,827.64,846.79,316698,838.219642809424,848.662661559703,827.087085022046,846.224291631408,316909.715393529,0.0,1.0
2025-10-17,827.92,841.9,810.0,827.98,388740,827.366897964637,841.33755845544,809.458869638801,827.426857880907,388999.87610304,0.0,1.0
2025-10-20,836.75,854.46,832.26,842.49,259282,836.190998975638,853.889167594531,831.703998574801,841.927164298757,259455.332293431,0.0,1.0
2025-10-21,829.36,835.0,812.09,832.12,331685,828.805935955106,834.442168084443,811.547473388857,831.564092103505,331906.734334611,0.0,1.0
2025-10-22,790.72,847.6762,770.47,839.24,685169,790.191749877522,847.109899594709,769.955278136552,838.679335500824,685627.041492112,0.0,1.0
2025-10-23,825.0,836.3233,791.36,791.36,652993,824.448848706186,835.764584037768,790.83132231773,790.83132231773,653429.531553615,0.0,1.0
2025-10-24,981.66,1002.64,950.0,955.0,1052128,981.004190085957,1001.97017414154,949.365340934396,954.362000623525,1052831.35680542,0.0,1.0
2025-10-27,976.45,1007.67,965.75,998.76,484950,975.797670689886,1006.9968137888,965.104818955151,998.092766222776,485274.193332739,0.0,1.0
2025-10-28,980.97,989.24,966.435,975.0,357242,980.314651048858,988.579126174676,965.789361332561,974.348639380038,357480.819413495,0.0,1.0
2025-10-29,1010.64,1019.73,990.99,990.99,383332,1009.96482964415,1019.04875695898,990.327957065871,990.327957065871,383588.260807557,0.0,1.0
2025-10-30,963.3,1020.26,957.16,994.44,509288,962.656455707478,1019.57840288603,956.520557609228,993.77565225137,509628.46349942,0.0,1.0
2025-10-31,965.58,987.1996,951.18,969.3,313447,964.93493252572,986.540089288736,950.544552621031,968.652447334432,313656.542071486,0.0,1.0
2025-11-03,977.67,982.69,960.3001,975.94,235822,977.016855654033,982.033501981918,959.658559827195,975.288011401594,235979.649077458,0.0,1.0
2025-11-04,955.96,967.38,925.05,956.99,398049,955.321359283837,966.733730013807,924.432009085646,956.350671179798,398315.09925127,0.0,1.0
2025-11-05,987.78,997.31,956.06,963.33,318931,987.12010154545,996.643734912929,955.42129247762,962.686435665613,319144.208173634,0.0,1.0
2025-11-06,957.78,992.0143,948.0101,986.34,305494,957.14014341068,991.351572769786,947.376770311317,985.681063554982,305698.225421161,0.0,1.0
2025-11-07,955.26,956.85,910.1,937.44,488573,954.621826927359,956.210764708502,909.491996615152,936.813731795306,488899.615340048,0.0,1.0
2025-11-10,974.14,994.0,965.05,978.11,279905,973.489213913508,993.335946198726,964.405286598673,977.456561706676,280092.118949996,0.0,1.0
2025-11-11,954.53,974.95,942.0,957.88,223349,953.892314612747,974.298672783147,941.370685431791,957.240076604463,223498.310767448,0.0,1.0
2025-11-12,973.18,981.0,957.79,961.69,309918,972.529855253195,980.344631006992,957.150136730058,961.047531287579,310125.182904002,0.0,1.0
2025-11-13,897.52,974.75,892.35,963.47,654855,897.52,974.75,892.35,963.47,654855,0.6,1.0
2025-11-14,909.6,931.385,841.66,861.505,589449,909.6,931.385,841.66,861.505,589449,0.0,1.0
2025-11-17,919.82,937.78,905.05,914.8,401631,919.82,937.78,905.05,914.8,401631,0.0,1.0
2025-11-18,920.99,936.91,895.78,901.44,353835,920.99,936.91,895.78,901.44,353835,0.0,1.0
2025-11-19,930.5,949.95,911.0001,929.74,348644,930.5,949.95,911.0001,929.74,348644,0.0,1.0
2025-11-20,876.19,975.56,869.88,954.86,650447,876.19,975.56,869.88,954.86,650447,0.0,1.0
2025-11-21,894.08,896.515,850.0,878.96,535390,894.08,896.515,850.0,878.96,535390,0.0,1.0
2025-11-24,945.07,958.83,910.09,923.89,3206195,945.07,958.83,910.09,923.89,3206195,0.0,1.0
2025-11-25,957.04,957.26,910.0167,936.78,377741,957.04,957.26,910.0167,936.78,377741,0.0,1.0
2025-11-26,970.95,982.92,960.27,962.0,342429,970.95,982.92,960.27,962.0,342429,0.0,1.0