date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-07-20,14.0,14.13,14.0,14.13,73600,8.01816263543601,8.09261700276506,8.01816263543601,8.09261700276506,128508.243951823,0.0,1.0
1994-07-21,14.38,15.13,14.13,14.13,255600,8.23579847839784,8.6653429052962,8.09261700276506,8.09261700276506,446286.781984863,0.0,1.0
1994-07-22,15.0,15.25,14.63,14.63,109100,8.59088853796715,8.73407001359994,8.37897995403063,8.37897995403063,190492.519227498,0.0,1.0
1994-07-25,15.25,15.25,14.88,15.0,149000,8.73407001359994,8.73407001359994,8.52216142966342,8.59088853796715,260159.352565511,0.0,1.0
1994-07-26,15.0,15.38,14.88,15.38,68100,8.59088853796715,8.80852438092899,8.52216142966342,8.80852438092899,118905.046373901,0.0,1.0
1994-07-27,15.13,15.25,15.0,15.13,38100,8.6653429052962,8.73407001359994,8.59088853796715,8.6653429052962,66523.9686761473,0.0,1.0
1994-07-28,15.63,15.63,15.13,15.25,60300,8.95170585656177,8.95170585656177,8.6653429052962,8.73407001359994,105285.966172485,0.0,1.0
1994-07-29,16.0,16.25,15.38,15.75,60300,9.1636144404983,9.30679591613108,8.80852438092899,9.02043296486551,105285.966172485,0.0,1.0
1994-08-01,16.25,16.88,16.0,16.25,83500,9.30679591613108,9.6676132347257,9.1636144404983,9.30679591613108,145793.999592081,0.0,1.0
1994-08-02,16.75,16.88,16.38,16.5,108300,9.59315886739665,9.6676132347257,9.38125028346013,9.44997739176387,189095.690488891,0.0,1.0
1994-08-03,16.88,17.0,16.75,17.0,213300,9.6676132347257,9.73634034302944,9.59315886739665,9.73634034302944,372429.46243103,0.0,1.0
1994-08-04,16.38,17.0,16.13,17.0,62000,9.38125028346013,9.73634034302944,9.23806880782734,9.73634034302944,108254.227242025,0.0,1.0
1994-08-05,16.5,16.5,16.25,16.5,9600,9.44997739176387,9.44997739176387,9.30679591613108,9.44997739176387,16761.9448632812,0.0,1.0
1994-08-08,16.25,16.5,15.88,16.5,13200,9.30679591613108,9.44997739176387,9.09488733219456,9.44997739176387,23047.6741870117,0.0,1.0
1994-08-09,15.75,16.38,15.75,16.38,9100,9.02043296486551,9.38125028346013,9.02043296486551,9.38125028346013,15888.926901652,0.0,1.0
1994-08-10,16.75,16.75,15.88,15.88,25700,9.59315886739665,9.59315886739665,9.09488733219456,9.09488733219456,44873.1232277424,0.0,1.0
1994-08-11,17.25,17.25,16.88,17.0,51700,9.87952181866223,9.87952181866223,9.6676132347257,9.73634034302944,90270.0572324623,0.0,1.0
1994-08-12,17.88,17.88,17.13,17.38,23300,10.2403391372568,10.2403391372568,9.81079471035849,9.95397618599127,40682.6370119223,0.0,1.0
1994-08-15,17.5,18.0,17.38,18.0,24600,10.022703294295,10.3090662455606,9.95397618599127,10.3090662455606,42952.4837121582,0.0,1.0
1994-08-16,18.0,18.5,17.75,17.88,35500,10.3090662455606,10.5954291968262,10.1658847699278,10.2403391372568,61984.2752756752,0.0,1.0
1994-08-17,17.5,18.0,17.25,18.0,25900,10.022703294295,10.3090662455606,9.87952181866223,10.3090662455606,45222.3304123942,0.0,1.0
1994-08-18,17.75,18.0,17.5,17.63,12400,10.1658847699278,10.3090662455606,10.022703294295,10.0971576616241,21650.8454484049,0.0,1.0
1994-08-19,17.5,17.63,17.13,17.63,8600,10.022703294295,10.0971576616241,9.81079471035849,10.0971576616241,15015.9089400228,0.0,1.0
1994-08-22,17.0,17.5,16.75,17.5,27000,9.73634034302944,10.022703294295,9.59315886739665,10.022703294295,47142.9699279784,0.0,1.0
1994-08-23,16.75,17.25,16.75,17.13,7700,9.59315886739665,9.87952181866223,9.59315886739665,9.81079471035849,13444.4766090901,0.0,1.0
1994-08-24,16.88,16.88,16.75,16.88,19700,9.6676132347257,9.6676132347257,9.59315886739665,9.6676132347257,34396.9076881917,0.0,1.0
1994-08-25,17.5,17.75,16.88,16.88,19500,10.022703294295,10.1658847699278,9.6676132347257,9.6676132347257,34047.70050354,0.0,1.0
1994-08-26,17.0,17.5,16.75,17.5,12500,9.73634034302944,10.022703294295,9.59315886739665,10.022703294295,21825.4490407308,0.0,1.0
1994-08-29,16.88,16.88,16.13,16.75,9600,9.6676132347257,9.6676132347257,9.23806880782734,9.59315886739665,16761.9448632812,0.0,1.0
1994-08-30,17.0,17.25,16.75,17.0,16200,9.73634034302944,9.87952181866223,9.59315886739665,9.73634034302944,28285.7819567871,0.0,1.0
1994-08-31,17.38,17.38,17.13,17.13,64800,9.95397618599127,9.95397618599127,9.81079471035849,9.81079471035849,113143.127827148,0.0,1.0
1994-09-01,17.0,17.38,16.88,17.38,54800,9.73634034302944,9.95397618599127,9.6676132347257,9.95397618599127,95682.7685945636,0.0,1.0
1994-09-02,16.5,17.0,16.5,17.0,80300,9.44997739176387,9.73634034302944,9.44997739176387,9.73634034302944,140206.684637654,0.0,1.0
1994-09-06,16.88,16.88,16.25,16.25,12900,9.6676132347257,9.6676132347257,9.30679591613108,9.30679591613108,22523.8634100341,0.0,1.0
1994-09-07,17.38,17.38,16.88,17.0,11100,9.95397618599127,9.95397618599127,9.6676132347257,9.73634034302944,19380.9987481689,0.0,1.0
1994-09-08,17.88,17.88,17.25,17.25,32400,10.2403391372568,10.2403391372568,9.87952181866223,9.87952181866223,56571.5639135744,0.0,1.0
1994-09-09,17.88,17.88,17.63,17.75,13100,10.2403391372568,10.2403391372568,10.0971576616241,10.1658847699278,22873.0705946859,0.0,1.0
1994-09-12,18.0,18.13,17.5,17.75,43400,10.3090662455606,10.3835206128896,10.022703294295,10.1658847699278,75777.959069417,0.0,1.0
1994-09-13,18.38,18.5,18.0,18.0,26500,10.5267020885224,10.5954291968262,10.3090662455606,10.3090662455606,46269.9519663493,0.0,1.0
1994-09-14,18.38,18.38,17.88,18.38,44600,10.5267020885224,10.5267020885224,10.2403391372568,10.5267020885224,77873.2021773274,0.0,1.0
1994-09-15,18.63,19.0,18.25,18.5,16600,10.6698835641552,10.8817921480917,10.4522477211934,10.5954291968262,28984.1963260904,0.0,1.0
1994-09-16,18.63,18.75,18.5,18.5,9800,10.6698835641552,10.7386106724589,10.5954291968262,10.5954291968262,17111.1520479329,0.0,1.0
1994-09-19,18.38,18.5,18.13,18.38,15900,10.5267020885224,10.5954291968262,10.3835206128896,10.5267020885224,27761.9711798096,0.0,1.0
1994-09-20,18.25,18.38,18.13,18.13,5300,10.4522477211934,10.5267020885224,10.3835206128896,10.3835206128896,9253.99039326981,0.0,1.0
1994-09-21,18.25,18.25,18.0,18.25,18900,10.4522477211934,10.4522477211934,10.3090662455606,10.4522477211934,33000.0789495848,0.0,1.0
1994-09-22,18.13,18.38,18.13,18.38,9900,10.3835206128896,10.5267020885224,10.3835206128896,10.5267020885224,17285.7556402588,0.0,1.0
1994-09-23,18.13,18.38,18.13,18.25,5200,10.3835206128896,10.5267020885224,10.3835206128896,10.4522477211934,9079.38680094402,0.0,1.0
1994-09-26,18.0,18.25,18.0,18.0,22300,10.3090662455606,10.4522477211934,10.3090662455606,10.3090662455606,38936.6010886636,0.0,1.0
1994-09-27,18.63,18.75,18.13,18.25,34900,10.6698835641552,10.7386106724589,10.3835206128896,10.4522477211934,60936.6537217203,0.0,1.0
1994-09-28,18.88,18.88,18.5,18.5,12200,10.813065039788,10.813065039788,10.5954291968262,10.5954291968262,21301.6382637532,0.0,1.0
1994-09-29,18.5,18.75,18.38,18.75,5100,10.5954291968262,10.7386106724589,10.5267020885224,10.7386106724589,8904.78320861811,0.0,1.0
1994-09-30,18.63,18.75,18.38,18.75,5300,10.6698835641552,10.7386106724589,10.5267020885224,10.7386106724589,9253.99039326984,0.0,1.0
1994-10-03,18.25,18.75,18.0,18.63,46700,10.4522477211934,10.7386106724589,10.3090662455606,10.6698835641552,81539.8776161698,0.0,1.0
1994-10-04,18.13,18.38,18.0,18.25,3500,10.3835206128896,10.5267020885224,10.3090662455606,10.4522477211934,6111.12573140463,0.0,1.0
1994-10-05,18.0,18.25,17.88,17.88,27300,10.3090662455606,10.4522477211934,10.2403391372568,10.2403391372568,47666.7807049559,0.0,1.0
1994-10-06,18.13,18.25,17.88,17.88,4300,10.3835206128896,10.4522477211934,10.2403391372568,10.2403391372568,7507.9544700114,0.0,1.0
1994-10-07,18.25,18.38,18.25,18.25,13200,10.4522477211934,10.5267020885224,10.4522477211934,10.4522477211934,23047.6741870116,0.0,1.0
1994-10-10,18.13,18.25,18.13,18.25,21900,10.3835206128896,10.4522477211934,10.3835206128896,10.4522477211934,38238.1867193604,0.0,1.0
1994-10-11,18.38,18.5,18.13,18.13,33300,10.5267020885224,10.5954291968262,10.3835206128896,10.3835206128896,58142.9962445068,0.0,1.0
1994-10-12,18.5,18.5,18.25,18.5,21800,10.5954291968262,10.5954291968262,10.4522477211934,10.5954291968262,38063.5831270343,0.0,1.0
1994-10-13,18.25,18.5,18.25,18.5,18800,10.4522477211934,10.5954291968262,10.4522477211934,10.5954291968262,32825.475357259,0.0,1.0
1994-10-14,18.38,18.5,18.25,18.25,8900,10.5267020885224,10.5954291968262,10.4522477211934,10.4522477211934,15539.7197170003,0.0,1.0
1994-10-17,18.38,18.38,18.0,18.25,8100,10.5267020885224,10.5267020885224,10.3090662455606,10.4522477211934,14142.8909783936,0.0,1.0
1994-10-18,18.5,18.5,18.13,18.38,3400,10.5954291968262,10.5954291968262,10.3835206128896,10.5267020885224,5936.52213907874,0.0,1.0
1994-10-19,18.5,18.5,18.25,18.5,6000,10.5954291968262,10.5954291968262,10.4522477211934,10.5954291968262,10476.2155395507,0.0,1.0
1994-10-20,18.75,18.88,18.63,18.63,11500,10.7386106724589,10.813065039788,10.6698835641552,10.6698835641552,20079.4131174724,0.0,1.0
1994-10-21,18.63,18.75,18.5,18.75,3100,10.6698835641552,10.7386106724589,10.5954291968262,10.7386106724589,5412.71136210123,0.0,1.0
1994-10-24,18.63,18.75,18.63,18.75,900,10.6698835641552,10.7386106724589,10.6698835641552,10.7386106724589,1571.43233093261,0.0,1.0
1994-10-25,18.13,18.75,18.13,18.38,9600,10.3835206128896,10.7386106724589,10.3835206128896,10.5267020885224,16761.9448632813,0.0,1.0
1994-10-26,18.5,18.63,18.0,18.25,2400,10.5954291968262,10.6698835641552,10.3090662455606,10.4522477211934,4190.48621582029,0.0,1.0
1994-10-27,18.75,18.75,18.38,18.63,4200,10.7386106724589,10.7386106724589,10.5267020885224,10.6698835641552,7333.35087768556,0.0,1.0
1994-10-28,18.88,18.88,18.75,18.75,2600,10.813065039788,10.813065039788,10.7386106724589,10.7386106724589,4539.69340047199,0.0,1.0
1994-10-31,19.25,19.5,18.88,18.88,65200,11.0249736237245,11.1681550993573,10.813065039788,10.813065039788,113841.542196452,0.0,1.0
1994-11-01,19.13,19.25,19.0,19.25,86800,10.9562465154208,11.0249736237245,10.8817921480917,11.0249736237245,151555.918138834,0.0,1.0
1994-11-02,18.75,19.13,18.75,19.13,16500,10.7386106724589,10.9562465154208,10.7386106724589,10.9562465154208,28809.5927337647,0.0,1.0
1994-11-03,18.75,19.0,18.63,19.0,11100,10.7386106724589,10.8817921480917,10.6698835641552,10.8817921480917,19380.998748169,0.0,1.0
1994-11-04,18.75,18.75,18.75,18.75,4500,10.7386106724589,10.7386106724589,10.7386106724589,10.7386106724589,7857.1616546631,0.0,1.0
1994-11-07,18.63,18.88,18.25,18.75,10800,10.6698835641552,10.813065039788,10.4522477211934,10.7386106724589,18857.1879711914,0.0,1.0
1994-11-08,18.63,18.63,18.5,18.63,9600,10.6698835641552,10.6698835641552,10.5954291968262,10.6698835641552,16761.9448632812,0.0,1.0
1994-11-09,18.5,18.63,18.5,18.63,2500,10.5954291968262,10.6698835641552,10.5954291968262,10.6698835641552,4365.08980814613,0.0,1.0
1994-11-10,18.63,18.88,18.5,18.5,20500,10.6698835641552,10.813065039788,10.5954291968262,10.5954291968262,35793.7364267984,0.0,1.0
1994-11-11,18.0,18.63,17.5,18.63,42200,10.3090662455606,10.6698835641552,10.022703294295,10.6698835641552,73682.7159615069,0.0,1.0
1994-11-14,18.38,18.38,18.13,18.13,13800,10.5267020885224,10.5267020885224,10.3835206128896,10.3835206128896,24095.2957409668,0.0,1.0
1994-11-15,18.5,18.5,18.13,18.25,7600,10.5954291968262,10.5954291968262,10.3835206128896,10.4522477211934,13269.8730167642,0.0,1.0
1994-11-16,18.63,18.63,18.63,18.63,6800,10.6698835641552,10.6698835641552,10.6698835641552,10.6698835641552,11873.0442781575,0.0,1.0
1994-11-17,18.13,18.38,18.13,18.25,7400,10.3835206128896,10.5267020885224,10.3835206128896,10.4522477211934,12920.6658321126,0.0,1.0
1994-11-18,18.13,18.75,18.13,18.38,7100,10.4178841670415,10.7741493729745,10.4178841670415,10.5615394920145,12355.9638345024,0.06,1.0
1994-11-21,17.75,18.38,17.63,18.38,3400,10.1995280730826,10.5615394920145,10.1305735170955,10.5615394920145,5916.94042778986,0.0,1.0
1994-11-22,17.0,18.0,17.0,17.75,16800,9.76856209816357,10.3431833980555,9.76856209816357,10.1995280730826,29236.6468196677,0.0,1.0
1994-11-23,16.75,17.25,16.5,17.0,18200,9.62490677319058,9.91221742313656,9.48125144821758,9.76856209816357,31673.03405464,0.0,1.0
1994-11-25,16.88,16.88,16.63,16.63,2400,9.69960754217653,9.69960754217653,9.55595221720354,9.55595221720354,4176.6638313811,0.0,1.0
1994-11-28,16.88,16.88,16.75,16.88,14400,9.69960754217653,9.69960754217653,9.62490677319058,9.69960754217653,25059.9829882866,0.0,1.0
1994-11-29,16.75,16.75,16.75,16.75,100,9.62490677319058,9.62490677319058,9.62490677319058,9.62490677319058,174.027659640879,0.0,1.0
1994-11-30,16.63,16.88,16.38,16.88,3500,9.55595221720354,9.69960754217653,9.41229689223054,9.69960754217653,6090.96808743076,0.0,1.0
1994-12-01,15.88,16.5,15.88,16.38,18800,9.12498624228456,9.48125144821758,9.12498624228456,9.41229689223054,32717.2000124852,0.0,1.0
1994-12-02,15.38,15.75,15.38,15.75,7000,8.83767559233857,9.0502854732986,8.83767559233857,9.0502854732986,12181.9361748615,0.0,1.0
1994-12-05,15.0,15.38,14.75,15.38,25900,8.61931949837962,8.83767559233857,8.47566417340663,8.83767559233857,45073.1638469876,0.0,1.0
1994-12-06,15.0,15.25,14.88,14.88,24300,8.61931949837962,8.76297482335261,8.55036494239258,8.55036494239258,42288.7212927336,0.0,1.0
1994-12-07,14.38,14.88,14.25,14.88,84400,8.2630542924466,8.55036494239258,8.18835352346064,8.55036494239258,146879.344736902,0.0,1.0
1994-12-08,14.5,14.75,14.5,14.5,58700,8.33200884843363,8.47566417340663,8.33200884843363,8.33200884843363,102154.236209196,0.0,1.0
1994-12-09,14.63,14.63,14.5,14.5,16300,8.40670961741959,8.40670961741959,8.33200884843363,8.33200884843363,28366.5085214633,0.0,1.0
1994-12-12,14.75,15.0,14.75,14.88,14900,8.47566417340663,8.61931949837962,8.47566417340663,8.55036494239258,25930.121286491,0.0,1.0
1994-12-13,15.25,15.25,14.75,14.75,16400,8.76297482335261,8.76297482335261,8.47566417340663,8.47566417340663,28540.5361811042,0.0,1.0
1994-12-14,15.5,15.5,15.0,15.25,40600,8.90663014832561,8.90663014832561,8.61931949837962,8.76297482335261,70655.2298141968,0.0,1.0
1994-12-15,15.75,15.75,15.38,15.5,12500,9.0502854732986,9.0502854732986,8.83767559233857,8.90663014832561,21753.4574551099,0.0,1.0
1994-12-16,15.88,16.0,15.75,15.75,2800,9.12498624228456,9.1939407982716,9.0502854732986,9.0502854732986,4872.77446994461,0.0,1.0
1994-12-19,15.88,15.88,15.88,15.88,2100,9.12498624228456,9.12498624228456,9.12498624228456,9.12498624228456,3654.58085245846,0.0,1.0
1994-12-20,16.0,16.0,15.63,15.75,4600,9.1939407982716,9.1939407982716,8.98133091731157,9.0502854732986,8005.27234348043,0.0,1.0
1994-12-21,15.88,16.0,15.88,16.0,3900,9.12498624228456,9.1939407982716,9.12498624228456,9.1939407982716,6787.07872599428,0.0,1.0
1994-12-22,15.88,16.0,15.5,15.75,12000,9.12498624228456,9.1939407982716,8.90663014832561,9.0502854732986,20883.3191569055,0.0,1.0
1994-12-23,15.88,16.0,15.75,15.75,14500,9.12498624228456,9.1939407982716,9.0502854732986,9.0502854732986,25234.0106479274,0.0,1.0
1994-12-27,15.88,15.88,15.75,15.75,2100,9.12498624228456,9.12498624228456,9.0502854732986,9.0502854732986,3654.58085245846,0.0,1.0
1994-12-28,16.13,16.13,15.75,15.75,2700,9.26864156725755,9.26864156725755,9.0502854732986,9.0502854732986,4698.74681030373,0.0,1.0
1994-12-29,16.25,16.5,16.25,16.25,8900,9.33759612324459,9.48125144821758,9.33759612324459,9.33759612324459,15488.4617080382,0.0,1.0
1994-12-30,16.5,16.5,16.38,16.38,10000,9.48125144821758,9.48125144821758,9.41229689223054,9.41229689223054,17402.7659640879,0.0,1.0
1995-01-03,16.5,16.5,16.38,16.5,3300,9.48125144821758,9.48125144821758,9.41229689223054,9.48125144821758,5742.91276814901,0.0,1.0
1995-01-04,16.63,16.63,16.5,16.5,4500,9.55595221720354,9.55595221720354,9.48125144821758,9.48125144821758,7831.24468383955,0.0,1.0
1995-01-05,16.63,16.75,16.63,16.75,2000,9.55595221720354,9.62490677319058,9.55595221720354,9.62490677319058,3480.55319281758,0.0,1.0
1995-01-06,16.5,16.5,16.38,16.5,1600,9.48125144821758,9.48125144821758,9.41229689223054,9.48125144821758,2784.44255425406,0.0,1.0
1995-01-09,16.5,16.75,16.38,16.63,58100,9.48125144821758,9.62490677319058,9.41229689223054,9.55595221720354,101110.070251351,0.0,1.0
1995-01-10,17.0,17.0,16.5,16.75,11500,9.76856209816357,9.76856209816357,9.48125144821758,9.62490677319058,20013.1808587011,0.0,1.0
1995-01-11,17.0,17.25,17.0,17.0,8400,9.76856209816357,9.91221742313656,9.76856209816357,9.76856209816357,14618.3234098338,0.0,1.0
1995-01-12,17.13,17.25,17.0,17.0,9400,9.84326286714953,9.91221742313656,9.76856209816357,9.76856209816357,16358.6000062426,0.0,1.0
1995-01-13,17.38,17.38,17.13,17.13,2000,9.98691819212252,9.98691819212252,9.84326286714953,9.84326286714953,3480.55319281758,0.0,1.0
1995-01-16,17.75,17.75,17.13,17.13,11600,10.1995280730826,10.1995280730826,9.84326286714953,9.84326286714953,20187.2085183419,0.0,1.0
1995-01-17,17.38,17.63,17.38,17.5,2000,9.98691819212252,10.1305735170955,9.98691819212252,10.0558727481096,3480.55319281758,0.0,1.0
1995-01-18,17.38,17.38,17.25,17.25,500,10.021395470116,10.021395470116,9.94643681585165,9.94643681585165,867.144703141768,0.06,1.0
1995-01-19,17.38,17.63,17.38,17.63,1600,10.021395470116,10.1655467283168,10.021395470116,10.1655467283168,2774.86305005366,0.0,1.0
1995-01-20,17.13,17.25,17.13,17.25,2500,9.87724421191529,9.94643681585165,9.87724421191529,9.94643681585165,4335.72351570882,0.0,1.0
1995-01-23,17.13,17.25,17.0,17.0,6600,9.87724421191529,9.94643681585165,9.8022855576509,9.8022855576509,11446.3100814713,0.0,1.0
1995-01-24,16.88,17.13,16.88,17.13,6300,9.73309295371454,9.87724421191529,9.73309295371454,9.87724421191529,10926.0232595862,0.0,1.0
1995-01-25,16.5,17.0,16.5,17.0,12400,9.5139830412494,9.8022855576509,9.5139830412494,9.8022855576509,21505.1886379158,0.0,1.0
1995-01-26,16.88,17.0,16.75,16.75,3800,9.73309295371454,9.8022855576509,9.65813429945015,9.65813429945015,6590.29974387741,0.0,1.0
1995-01-27,16.75,16.75,16.75,16.75,400,9.65813429945015,9.65813429945015,9.65813429945015,9.65813429945015,693.715762513412,0.0,1.0
1995-01-30,16.5,16.88,16.25,16.88,4200,9.5139830412494,9.73309295371454,9.36983178304865,9.73309295371454,7284.01550639083,0.0,1.0
1995-01-31,16.38,16.38,16.38,16.38,300,9.44479043731304,9.44479043731304,9.44479043731304,9.44479043731304,520.286821885059,0.0,1.0
1995-02-01,16.25,16.38,16.13,16.38,600,9.36983178304865,9.44479043731304,9.30063917911229,9.44479043731304,1040.57364377012,0.0,1.0
1995-02-02,16.63,16.63,16.25,16.38,35200,9.58894169551379,9.58894169551379,9.36983178304865,9.44479043731304,61046.9871011803,0.0,1.0
1995-02-03,16.63,16.75,16.38,16.38,2800,9.58894169551379,9.65813429945015,9.44479043731304,9.44479043731304,4856.01033759388,0.0,1.0
1995-02-06,16.88,17.0,16.5,16.5,12000,9.73309295371454,9.8022855576509,9.5139830412494,9.5139830412494,20811.4728754024,0.0,1.0
1995-02-07,16.75,16.88,16.75,16.88,6800,9.65813429945015,9.73309295371454,9.65813429945015,9.73309295371454,11793.167962728,0.0,1.0
1995-02-08,16.25,16.5,16.25,16.5,1100,9.36983178304865,9.5139830412494,9.36983178304865,9.5139830412494,1907.71834691188,0.0,1.0
1995-02-09,16.5,16.5,16.5,16.5,13500,9.5139830412494,9.5139830412494,9.5139830412494,9.5139830412494,23412.9069848277,0.0,1.0
1995-02-10,16.13,16.38,16.13,16.38,1400,9.30063917911229,9.44479043731304,9.30063917911229,9.44479043731304,2428.00516879694,0.0,1.0
1995-02-13,16.38,16.38,16.25,16.25,1600,9.44479043731304,9.44479043731304,9.36983178304865,9.36983178304865,2774.86305005365,0.0,1.0
1995-02-14,16.0,16.38,16.0,16.38,2900,9.2256805248479,9.44479043731304,9.2256805248479,9.44479043731304,5029.43927822224,0.0,1.0
1995-02-15,16.0,16.0,15.88,16.0,7900,9.2256805248479,9.2256805248479,9.15648792091155,9.2256805248479,13700.8863096399,0.0,1.0
1995-02-16,15.88,15.88,15.63,15.75,1300,9.15648792091155,9.15648792091155,9.0123366627108,9.08152926664716,2254.57622816859,0.0,1.0
1995-02-17,15.13,15.5,15.13,15.5,79500,8.7240341463093,8.93737800844641,8.7240341463093,8.93737800844641,137876.007799541,0.0,1.0
1995-02-21,15.0,15.38,15.0,15.13,9100,8.64907549204491,8.86818540451005,8.64907549204491,8.7240341463093,15782.0335971801,0.0,1.0
1995-02-22,15.5,15.5,15.0,15.0,11100,8.93737800844641,8.93737800844641,8.64907549204491,8.64907549204491,19250.6124097472,0.0,1.0
1995-02-23,15.88,15.88,15.5,15.75,4000,9.15648792091155,9.15648792091155,8.93737800844641,9.08152926664716,6937.15762513412,0.0,1.0
1995-02-24,16.25,16.25,15.75,15.88,3600,9.36983178304865,9.36983178304865,9.08152926664716,9.15648792091155,6243.44186262071,0.0,1.0
1995-02-27,15.75,16.0,15.75,16.0,2700,9.08152926664716,9.2256805248479,9.08152926664716,9.2256805248479,4682.58139696553,0.0,1.0
1995-02-28,15.38,16.0,15.38,16.0,4900,8.86818540451005,9.2256805248479,8.86818540451005,9.2256805248479,8498.0180907893,0.0,1.0
1995-03-01,15.25,15.38,15.0,15.38,3400,8.79322675024566,8.86818540451005,8.64907549204491,8.86818540451005,5896.583981364,0.0,1.0
1995-03-02,14.63,15.0,14.63,15.0,3000,8.4357316299078,8.64907549204491,8.4357316299078,8.64907549204491,5202.86821885059,0.0,1.0
1995-03-03,15.25,15.25,14.75,14.75,5600,8.79322675024566,8.79322675024566,8.50492423384416,8.50492423384416,9712.02067518777,0.0,1.0
1995-03-06,14.88,15.25,14.88,15.25,3200,8.57988288810855,8.79322675024566,8.57988288810855,8.79322675024566,5549.7261001073,0.0,1.0
1995-03-07,14.88,15.25,14.88,15.13,3400,8.57988288810855,8.79322675024566,8.57988288810855,8.7240341463093,5896.583981364,0.0,1.0
1995-03-08,13.75,14.88,13.75,14.75,51400,7.92831920104117,8.57988288810855,7.92831920104117,8.50492423384416,89142.4754829734,0.0,1.0
1995-03-09,14.5,14.75,14.38,14.5,78600,8.36077297564341,8.50492423384416,8.29158037170706,8.36077297564341,136315.147333886,0.0,1.0
1995-03-10,15.5,15.5,14.63,14.63,75200,8.93737800844641,8.93737800844641,8.4357316299078,8.4357316299078,130418.563352521,0.0,1.0
1995-03-13,15.75,15.75,15.0,15.75,16500,9.08152926664716,9.08152926664716,8.64907549204491,9.08152926664716,28615.7752036782,0.0,1.0
1995-03-14,16.38,16.5,15.63,15.63,31300,9.44479043731304,9.5139830412494,9.0123366627108,9.0123366627108,54283.2584166745,0.0,1.0
1995-03-15,15.88,16.5,15.88,16.13,9000,9.15648792091155,9.5139830412494,9.15648792091155,9.30063917911229,15608.6046565518,0.0,1.0
1995-03-16,15.88,16.0,15.88,16.0,500,9.15648792091155,9.2256805248479,9.15648792091155,9.2256805248479,867.144703141765,0.0,1.0
1995-03-17,15.5,16.0,15.5,16.0,7500,8.93737800844641,9.2256805248479,8.93737800844641,9.2256805248479,13007.1705471265,0.0,1.0
1995-03-20,15.75,15.88,15.5,15.5,7300,9.08152926664716,9.15648792091155,8.93737800844641,8.93737800844641,12660.3126658698,0.0,1.0
1995-03-21,15.25,15.63,15.25,15.63,900,8.79322675024566,9.0123366627108,8.79322675024566,9.0123366627108,1560.86046565518,0.0,1.0
1995-03-22,15.38,15.5,15.25,15.25,11300,8.86818540451005,8.93737800844641,8.79322675024566,8.79322675024566,19597.4702910039,0.0,1.0
1995-03-23,14.88,15.25,14.88,15.25,14100,8.57988288810855,8.79322675024566,8.57988288810855,8.79322675024566,24453.4806285978,0.0,1.0
1995-03-24,15.0,15.13,14.63,14.63,95600,8.64907549204491,8.7240341463093,8.4357316299078,8.4357316299078,165798.067240706,0.0,1.0
1995-03-27,14.75,15.13,14.75,15.13,2100,8.50492423384416,8.7240341463093,8.50492423384416,8.7240341463093,3642.00775319541,0.0,1.0
1995-03-28,14.88,14.88,14.5,14.75,33500,8.57988288810855,8.57988288810855,8.36077297564341,8.50492423384416,58098.6951104983,0.0,1.0
1995-03-29,15.0,15.13,14.75,14.88,18800,8.64907549204491,8.7240341463093,8.50492423384416,8.57988288810855,32604.6408381304,0.0,1.0
1995-03-30,14.88,15.0,14.88,14.88,700,8.57988288810855,8.64907549204491,8.57988288810855,8.57988288810855,1214.00258439847,0.0,1.0
1995-03-31,14.88,15.0,14.75,14.75,1700,8.57988288810855,8.64907549204491,8.50492423384416,8.50492423384416,2948.291990682,0.0,1.0
1995-04-03,14.88,15.0,14.75,14.88,0,8.57988288810855,8.64907549204491,8.50492423384416,8.57988288810855,0,0.0,1.0
1995-04-04,14.75,15.0,14.75,14.88,29300,8.50492423384416,8.64907549204491,8.50492423384416,8.57988288810855,50814.6796041074,0.0,1.0
1995-04-05,14.75,14.75,14.75,14.75,4000,8.50492423384416,8.50492423384416,8.50492423384416,8.50492423384416,6937.15762513412,0.0,1.0
1995-04-06,14.75,14.88,14.63,14.88,12600,8.50492423384416,8.57988288810855,8.4357316299078,8.57988288810855,21852.0465191725,0.0,1.0
1995-04-07,15.0,15.38,14.75,14.75,40600,8.64907549204491,8.86818540451005,8.50492423384416,8.50492423384416,70412.1498951113,0.0,1.0
1995-04-10,15.0,15.0,14.88,14.88,300,8.64907549204491,8.64907549204491,8.57988288810855,8.57988288810855,520.286821885059,0.0,1.0
1995-04-11,14.38,15.25,14.38,15.25,72800,8.29158037170706,8.79322675024566,8.29158037170706,8.79322675024566,126256.268777441,0.0,1.0
1995-04-12,14.38,14.38,14.0,14.13,43100,8.29158037170706,8.29158037170706,8.07247045924192,8.14742911350631,74747.8734108201,0.0,1.0
1995-04-13,14.88,15.0,14.5,14.63,5900,8.57988288810855,8.64907549204491,8.36077297564341,8.4357316299078,10232.3074970728,0.0,1.0
1995-04-17,14.88,15.0,14.63,14.63,8200,8.57988288810855,8.64907549204491,8.4357316299078,8.4357316299078,14221.173131525,0.0,1.0
1995-04-18,14.63,14.88,14.63,14.75,7200,8.47032793187598,8.61507037773853,8.47032793187598,8.53980430589,12435.8821579498,0.06,1.0
1995-04-19,14.5,14.75,14.5,14.63,10700,8.39506186002746,8.53980430589,8.39506186002746,8.47032793187598,18481.1026513976,0.0,1.0
1995-04-20,14.38,14.5,14.25,14.5,7100,8.32558548601344,8.39506186002746,8.25031941416492,8.39506186002746,12263.1615724227,0.0,1.0
1995-04-21,14.25,14.5,14.25,14.25,2900,8.25031941416492,8.39506186002746,8.25031941416492,8.25031941416492,5008.89698028532,0.0,1.0
1995-04-24,14.13,14.13,14.0,14.0,3900,8.1808430401509,8.1808430401509,8.10557696830238,8.10557696830238,6736.10283555612,0.0,1.0
1995-04-25,14.25,14.25,14.13,14.13,10500,8.25031941416492,8.25031941416492,8.1808430401509,8.1808430401509,18135.6614803434,0.0,1.0
1995-04-26,14.38,14.38,14.13,14.25,9000,8.32558548601344,8.32558548601344,8.1808430401509,8.25031941416492,15544.8526974372,0.0,1.0
1995-04-27,14.0,14.13,13.75,14.13,79500,8.10557696830238,8.1808430401509,7.96083452243983,8.1808430401509,137312.865494028,0.0,1.0
1995-04-28,13.88,14.0,13.88,13.88,111900,8.03610059428836,8.10557696830238,8.03610059428836,8.03610059428836,193274.335204802,0.0,1.0
1995-05-01,14.0,14.0,13.88,14.0,81900,8.10557696830238,8.10557696830238,8.03610059428836,8.10557696830238,141458.159546678,0.0,1.0
1995-05-02,13.88,14.0,13.88,14.0,15700,8.03610059428836,8.10557696830238,8.03610059428836,8.10557696830238,27117.1319277515,0.0,1.0
1995-05-03,14.13,14.25,13.88,13.88,2400,8.1808430401509,8.25031941416492,8.03610059428836,8.03610059428836,4145.29405264992,0.0,1.0
1995-05-04,14.13,14.25,14.13,14.13,11100,8.1808430401509,8.25031941416492,8.1808430401509,8.1808430401509,19171.9849935059,0.0,1.0
1995-05-05,14.13,14.13,14.13,14.13,2600,8.1808430401509,8.1808430401509,8.1808430401509,8.1808430401509,4490.73522370408,0.0,1.0
1995-05-08,14.0,14.13,14.0,14.13,3900,8.10557696830238,8.1808430401509,8.10557696830238,8.1808430401509,6736.10283555611,0.0,1.0
1995-05-09,13.63,13.88,13.38,13.88,13700,7.89135814842581,8.03610059428836,7.74661570256327,8.03610059428836,23662.72021721,0.0,1.0
1995-05-10,13.75,13.75,13.5,13.5,18600,7.96083452243983,7.96083452243983,7.81609207657729,7.81609207657729,32126.0289080369,0.0,1.0
1995-05-11,14.25,14.25,13.88,13.88,62700,8.25031941416492,8.25031941416492,8.03610059428836,8.03610059428836,108295.807125479,0.0,1.0
1995-05-12,14.25,14.5,14.13,14.13,8500,8.25031941416492,8.39506186002746,8.1808430401509,8.1808430401509,14681.2497698018,0.0,1.0
1995-05-15,14.38,14.5,14.13,14.13,3400,8.32558548601344,8.39506186002746,8.1808430401509,8.1808430401509,5872.49990792072,0.0,1.0
1995-05-16,14.88,15.0,14.5,14.5,17600,8.61507037773853,8.68454675175255,8.39506186002746,8.39506186002746,30398.8230527661,0.0,1.0
1995-05-17,14.75,15.25,14.75,15.0,9400,8.53980430589,8.82928919761509,8.53980430589,8.68454675175255,16235.7350395455,0.0,1.0
1995-05-18,14.0,14.88,13.88,14.88,14800,8.10557696830238,8.61507037773853,8.03610059428836,8.61507037773853,25562.6466580078,0.0,1.0
1995-05-19,14.38,14.5,14.0,14.0,17100,8.32558548601344,8.39506186002746,8.10557696830238,8.10557696830238,29535.2201251307,0.0,1.0
1995-05-22,14.25,14.63,14.25,14.5,3700,8.25031941416492,8.47032793187598,8.25031941416492,8.39506186002746,6390.66166450196,0.0,1.0
1995-05-23,14.13,14.5,14.13,14.25,3200,8.1808430401509,8.39506186002746,8.1808430401509,8.25031941416492,5527.05873686656,0.0,1.0
1995-05-24,14.0,14.5,14.0,14.5,12700,8.10557696830238,8.39506186002746,8.10557696830238,8.39506186002746,21935.5143619391,0.0,1.0
1995-05-25,14.13,14.25,14.0,14.0,46200,8.1808430401509,8.25031941416492,8.10557696830238,8.10557696830238,79796.9105135109,0.0,1.0
1995-05-26,14.13,14.25,14.0,14.0,0,8.1808430401509,8.25031941416492,8.10557696830238,8.10557696830238,0,0.0,1.0
1995-05-30,14.0,14.13,14.0,14.13,5900,8.10557696830238,8.1808430401509,8.10557696830238,8.1808430401509,10190.5145460977,0.0,1.0
1995-05-31,14.0,14.0,14.0,14.0,5600,8.10557696830238,8.10557696830238,8.10557696830238,8.10557696830238,9672.35278951647,0.0,1.0
1995-06-01,14.0,14.0,14.0,14.0,600,8.10557696830238,8.10557696830238,8.10557696830238,8.10557696830238,1036.32351316248,0.0,1.0
1995-06-02,14.0,14.13,13.88,14.13,2900,8.10557696830238,8.1808430401509,8.03610059428836,8.1808430401509,5008.89698028532,0.0,1.0
1995-06-05,14.0,14.13,14.0,14.13,11200,8.10557696830238,8.1808430401509,8.10557696830238,8.1808430401509,19344.7055790329,0.0,1.0
1995-06-06,13.5,14.25,13.5,14.13,19500,7.81609207657729,8.25031941416492,7.81609207657729,8.1808430401509,33680.5141777806,0.0,1.0
1995-06-07,14.0,14.0,13.5,13.5,14600,8.10557696830238,8.10557696830238,7.81609207657729,7.81609207657729,25217.2054869537,0.0,1.0
1995-06-08,13.88,14.0,13.88,13.88,14500,8.03610059428836,8.10557696830238,8.03610059428836,8.03610059428836,25044.4849014266,0.0,1.0
1995-06-09,13.63,13.75,13.63,13.75,51900,7.89135814842581,7.96083452243983,7.89135814842581,7.96083452243983,89641.9838885545,0.0,1.0
1995-06-12,13.0,13.5,13.0,13.5,273200,7.52660718485221,7.81609207657729,7.52660718485221,7.81609207657729,471872.639659982,0.0,1.0
1995-06-13,12.25,12.63,12.0,12.63,335900,7.09237984726458,7.31238836497564,6.94763740140204,7.31238836497564,580168.446785462,0.0,1.0
1995-06-14,12.25,12.38,12.25,12.38,40000,7.09237984726458,7.1676459191131,7.09237984726458,7.1676459191131,69088.234210832,0.0,1.0
1995-06-15,12.38,12.5,12.25,12.38,49700,7.1676459191131,7.23712229312712,7.09237984726458,7.1676459191131,85842.1310069588,0.0,1.0
1995-06-16,12.25,12.38,12.13,12.38,7200,7.09237984726458,7.1676459191131,7.02290347325056,7.1676459191131,12435.8821579498,0.0,1.0
1995-06-19,12.5,12.5,12.13,12.13,15700,7.23712229312712,7.23712229312712,7.02290347325056,7.02290347325056,27117.1319277516,0.0,1.0
1995-06-20,12.38,12.63,12.25,12.63,5300,7.1676459191131,7.31238836497564,7.09237984726458,7.31238836497564,9154.19103293524,0.0,1.0
1995-06-21,12.63,12.63,12.5,12.5,1800,7.31238836497564,7.31238836497564,7.23712229312712,7.23712229312712,3108.97053948744,0.0,1.0
1995-06-22,12.5,12.5,12.5,12.5,28400,7.23712229312712,7.23712229312712,7.23712229312712,7.23712229312712,49052.6462896907,0.0,1.0
1995-06-23,12.5,12.63,12.5,12.5,7300,7.23712229312712,7.31238836497564,7.23712229312712,7.23712229312712,12608.6027434768,0.0,1.0
1995-06-26,12.75,12.75,12.5,12.5,11300,7.38186473898966,7.38186473898966,7.23712229312712,7.23712229312712,19517.42616456,0.0,1.0
1995-06-27,12.75,12.75,12.63,12.63,7400,7.38186473898966,7.38186473898966,7.31238836497564,7.31238836497564,12781.3233290039,0.0,1.0
1995-06-28,13.13,13.25,12.75,12.75,14000,7.60187325670073,7.67134963071475,7.38186473898966,7.38186473898966,24180.8819737912,0.0,1.0
1995-06-29,13.0,13.13,13.0,13.13,5000,7.52660718485221,7.60187325670073,7.52660718485221,7.60187325670073,8636.02927635399,0.0,1.0
1995-06-30,13.13,13.13,12.88,12.88,23600,7.60187325670073,7.60187325670073,7.45713081083819,7.45713081083819,40762.0581843909,0.0,1.0
1995-07-03,13.0,13.0,13.0,13.0,100,7.52660718485221,7.52660718485221,7.52660718485221,7.52660718485221,172.72058552708,0.0,1.0
1995-07-05,12.63,13.0,12.63,12.75,46400,7.31238836497564,7.52660718485221,7.31238836497564,7.38186473898966,80142.3516845651,0.0,1.0
1995-07-06,13.0,13.0,12.25,12.25,4100,7.52660718485221,7.52660718485221,7.09237984726458,7.09237984726458,7081.54400661027,0.0,1.0
1995-07-07,13.0,13.0,12.88,13.0,9000,7.52660718485221,7.52660718485221,7.45713081083819,7.52660718485221,15544.8526974372,0.0,1.0
1995-07-10,12.88,13.0,12.88,13.0,13200,7.45713081083819,7.52660718485221,7.45713081083819,7.52660718485221,22799.1172895745,0.0,1.0
1995-07-11,15.0,15.75,14.5,14.5,152100,8.68454675175255,9.11877408934017,8.39506186002746,8.39506186002746,262708.010586689,0.0,1.0
1995-07-12,14.88,15.0,14.63,15.0,27500,8.61507037773853,8.68454675175255,8.47032793187598,8.68454675175255,47498.161019947,0.0,1.0
1995-07-13,14.88,15.0,14.88,15.0,9300,8.61507037773853,8.68454675175255,8.61507037773853,8.68454675175255,16063.0144540184,0.0,1.0
1995-07-14,15.0,15.0,14.75,14.75,8500,8.68454675175255,8.68454675175255,8.53980430589,8.53980430589,14681.2497698018,0.0,1.0
1995-07-17,14.88,15.0,14.63,15.0,3600,8.61507037773853,8.68454675175255,8.47032793187598,8.68454675175255,6217.94107897488,0.0,1.0
1995-07-18,14.75,14.88,14.75,14.88,1600,8.53980430589,8.61507037773853,8.53980430589,8.61507037773853,2763.52936843328,0.0,1.0
1995-07-19,14.25,14.63,14.13,14.63,6100,8.25031941416492,8.47032793187598,8.1808430401509,8.47032793187598,10535.9557171519,0.0,1.0
1995-07-20,14.5,14.5,14.13,14.25,9500,8.42980004703447,8.42980004703447,8.21469480445497,8.28445866691319,16340.8383628814,0.06,1.0
1995-07-21,14.38,14.5,14.25,14.5,8700,8.36003618457626,8.42980004703447,8.28445866691319,8.42980004703447,14964.7677639019,0.0,1.0
1995-07-24,14.13,14.38,14.13,14.38,2000,8.21469480445497,8.36003618457626,8.21469480445497,8.36003618457626,3440.17649744871,0.0,1.0
1995-07-25,13.25,13.88,13.25,13.88,11900,7.70309314642805,8.06935342433369,7.70309314642805,8.06935342433369,20469.0501598198,0.0,1.0
1995-07-26,13.0,13.25,12.88,13.25,200900,7.55775176630677,7.70309314642805,7.48798790384855,7.70309314642805,345565.729168723,0.0,1.0
1995-07-27,13.25,13.25,12.88,13.0,110500,7.70309314642805,7.70309314642805,7.48798790384855,7.55775176630677,190069.751484041,0.0,1.0
1995-07-28,13.5,13.75,13.5,13.5,22800,7.84843452654934,7.99377590667062,7.84843452654934,7.84843452654934,39218.0120709152,0.0,1.0
1995-07-31,13.38,13.38,13.25,13.38,69400,7.77867066409112,7.77867066409112,7.70309314642805,7.77867066409112,119374.12446147,0.0,1.0
1995-08-01,13.5,13.63,13.38,13.38,28800,7.84843452654934,7.9240120442124,7.77867066409112,7.77867066409112,49538.5415632614,0.0,1.0
1995-08-02,13.75,13.75,13.5,13.5,16200,7.99377590667062,7.99377590667062,7.84843452654934,7.84843452654934,27865.4296293345,0.0,1.0
1995-08-03,13.75,13.88,13.75,13.75,3100,7.99377590667062,8.06935342433369,7.99377590667062,7.99377590667062,5332.2735710455,0.0,1.0
1995-08-04,14.0,14.13,13.75,13.75,13100,8.1391172867919,8.21469480445497,7.99377590667062,7.99377590667062,22533.156058289,0.0,1.0
1995-08-07,14.5,14.75,14.13,14.13,22900,8.42980004703447,8.57514142715576,8.21469480445497,8.21469480445497,39390.0208957877,0.0,1.0
1995-08-08,14.75,14.88,14.38,14.38,13900,8.57514142715576,8.65071894481882,8.36003618457626,8.36003618457626,23909.2266572685,0.0,1.0
1995-08-09,13.88,14.63,13.88,14.63,117000,8.06935342433369,8.50537756469754,8.06935342433369,8.50537756469754,201250.325100749,0.0,1.0
1995-08-10,13.88,14.0,13.75,14.0,600,8.06935342433369,8.1391172867919,7.99377590667062,8.1391172867919,1032.05294923461,0.0,1.0
1995-08-11,14.0,14.0,13.75,13.75,1800,8.1391172867919,8.1391172867919,7.99377590667062,7.99377590667062,3096.15884770384,0.0,1.0
1995-08-14,14.25,14.25,14.0,14.0,3700,8.28445866691319,8.28445866691319,8.1391172867919,8.1391172867919,6364.32652028011,0.0,1.0
1995-08-15,14.0,14.38,14.0,14.38,1800,8.1391172867919,8.36003618457626,8.1391172867919,8.36003618457626,3096.15884770384,0.0,1.0
1995-08-16,14.0,14.25,13.88,13.88,17000,8.1391172867919,8.28445866691319,8.06935342433369,8.06935342433369,29241.500228314,0.0,1.0
1995-08-17,13.88,13.88,13.88,13.88,200,8.06935342433369,8.06935342433369,8.06935342433369,8.06935342433369,344.017649744871,0.0,1.0
1995-08-18,13.38,13.75,13.38,13.75,13900,7.77867066409112,7.99377590667062,7.77867066409112,7.99377590667062,23909.2266572685,0.0,1.0
1995-08-21,13.63,13.63,13.25,13.38,2300,7.9240120442124,7.9240120442124,7.70309314642805,7.77867066409112,3956.20297206602,0.0,1.0
1995-08-22,13.5,13.75,13.5,13.75,1000,7.84843452654934,7.99377590667062,7.84843452654934,7.99377590667062,1720.08824872435,0.0,1.0
1995-08-23,13.0,13.5,13.0,13.5,14600,7.55775176630677,7.84843452654934,7.55775176630677,7.84843452654934,25113.2884313756,0.0,1.0
1995-08-24,13.0,13.13,12.88,13.13,9000,7.55775176630677,7.63332928396984,7.48798790384855,7.63332928396984,15480.7942385192,0.0,1.0
1995-08-25,12.63,12.88,12.63,12.88,7400,7.34264652372727,7.48798790384855,7.34264652372727,7.48798790384855,12728.6530405602,0.0,1.0
1995-08-28,13.0,13.0,12.63,12.63,7500,7.55775176630677,7.55775176630677,7.34264652372727,7.34264652372727,12900.6618654327,0.0,1.0
1995-08-29,12.75,12.88,12.75,12.88,1000,7.41241038618548,7.48798790384855,7.41241038618548,7.48798790384855,1720.08824872435,0.0,1.0
1995-08-30,13.0,13.0,12.75,12.75,3700,7.55775176630677,7.55775176630677,7.41241038618548,7.41241038618548,6364.32652028011,0.0,1.0
1995-08-31,13.0,13.0,12.88,12.88,6500,7.55775176630677,7.55775176630677,7.48798790384855,7.48798790384855,11180.5736167083,0.0,1.0
1995-09-01,12.88,13.0,12.88,13.0,1900,7.48798790384855,7.55775176630677,7.48798790384855,7.55775176630677,3268.16767257627,0.0,1.0
1995-09-05,12.75,12.88,12.5,12.5,98200,7.41241038618548,7.48798790384855,7.2670690060642,7.2670690060642,168912.666024732,0.0,1.0
1995-09-06,12.88,12.88,12.75,12.88,2500,7.48798790384855,7.48798790384855,7.41241038618548,7.48798790384855,4300.22062181089,0.0,1.0
1995-09-07,12.75,13.0,12.75,12.75,22100,7.41241038618548,7.55775176630677,7.41241038618548,7.41241038618548,38013.9502968082,0.0,1.0
1995-09-08,12.88,12.88,12.75,12.88,12600,7.48798790384855,7.48798790384855,7.41241038618548,7.48798790384855,21673.1119339269,0.0,1.0
1995-09-11,12.88,12.88,12.63,12.88,6500,7.48798790384855,7.48798790384855,7.34264652372727,7.48798790384855,11180.5736167083,0.0,1.0
1995-09-12,12.75,12.88,12.75,12.88,5400,7.41241038618548,7.48798790384855,7.41241038618548,7.48798790384855,9288.47654311151,0.0,1.0
1995-09-13,12.63,12.88,12.38,12.88,10900,7.34264652372727,7.48798790384855,7.19730514360598,7.48798790384855,18748.9619110955,0.0,1.0
1995-09-14,12.25,12.38,11.75,12.0,27400,7.12172762594292,7.19730514360598,6.83104486570035,6.97638624582163,47130.4180150473,0.0,1.0
1995-09-15,12.25,12.63,12.13,12.38,58900,7.12172762594292,7.34264652372727,7.0519637634847,7.19730514360598,101313.197849864,0.0,1.0
1995-09-18,12.25,12.38,12.13,12.13,2600,7.12172762594292,7.19730514360598,7.0519637634847,7.0519637634847,4472.22944668332,0.0,1.0
1995-09-19,12.38,12.5,12.25,12.38,2900,7.19730514360598,7.2670690060642,7.12172762594292,7.19730514360598,4988.25592130063,0.0,1.0
1995-09-20,12.25,12.5,12.25,12.5,9300,7.12172762594292,7.2670690060642,7.12172762594292,7.2670690060642,15996.8207131365,0.0,1.0
1995-09-21,12.38,12.38,12.0,12.25,14100,7.19730514360598,7.19730514360598,6.97638624582163,7.12172762594292,24253.2443070134,0.0,1.0
1995-09-22,12.25,12.38,12.13,12.25,15000,7.12172762594292,7.19730514360598,7.0519637634847,7.12172762594292,25801.3237308653,0.0,1.0
1995-09-25,12.0,12.13,11.88,12.0,25800,6.97638624582163,7.0519637634847,6.90662238336342,6.97638624582163,44378.2768170883,0.0,1.0
1995-09-26,11.88,11.88,11.63,11.88,11100,6.90662238336342,6.90662238336342,6.76128100324213,6.90662238336342,19092.9795608403,0.0,1.0
1995-09-27,11.75,11.75,11.63,11.75,6600,6.83104486570035,6.83104486570035,6.76128100324213,6.83104486570035,11352.5824415807,0.0,1.0
1995-09-28,11.25,11.63,11.25,11.63,11700,6.54036210545778,6.76128100324213,6.54036210545778,6.76128100324213,20125.0325100749,0.0,1.0
1995-09-29,11.25,11.5,11.25,11.25,6400,6.54036210545778,6.68570348557906,6.54036210545778,6.54036210545778,11008.5647918359,0.0,1.0
1995-10-02,11.38,11.38,11.25,11.38,2700,6.61593962312085,6.61593962312085,6.54036210545778,6.61593962312085,4644.23827155575,0.0,1.0
1995-10-03,11.25,11.25,11.13,11.25,4800,6.54036210545778,6.54036210545778,6.47059824299956,6.54036210545778,8256.4235938769,0.0,1.0
1995-10-04,11.63,11.63,11.25,11.38,10400,6.76128100324213,6.76128100324213,6.54036210545778,6.61593962312085,17888.9177867333,0.0,1.0
1995-10-05,11.5,11.75,11.38,11.75,7600,6.68570348557906,6.83104486570035,6.61593962312085,6.83104486570035,13072.6706903051,0.0,1.0
1995-10-06,11.75,11.75,11.38,11.63,4600,6.83104486570035,6.83104486570035,6.61593962312085,6.76128100324213,7912.40594413202,0.0,1.0
1995-10-09,11.88,11.88,11.63,11.88,8600,6.90662238336342,6.90662238336342,6.76128100324213,6.90662238336342,14792.7589390294,0.0,1.0
1995-10-10,12.13,12.13,11.75,11.75,6000,7.0519637634847,7.0519637634847,6.83104486570035,6.83104486570035,10320.5294923461,0.0,1.0
1995-10-11,11.5,12.13,11.38,12.13,15200,6.68570348557906,7.0519637634847,6.61593962312085,7.0519637634847,26145.3413806102,0.0,1.0
1995-10-12,11.63,11.63,11.38,11.5,2100,6.76128100324213,6.76128100324213,6.61593962312085,6.68570348557906,3612.18532232114,0.0,1.0
1995-10-13,11.88,11.88,11.5,11.5,7600,6.90662238336342,6.90662238336342,6.68570348557906,6.68570348557906,13072.6706903051,0.0,1.0
1995-10-16,11.88,11.88,11.75,11.75,600,6.90662238336342,6.90662238336342,6.83104486570035,6.83104486570035,1032.05294923461,0.0,1.0
1995-10-17,11.75,11.75,11.63,11.75,5100,6.83104486570035,6.83104486570035,6.76128100324213,6.83104486570035,8772.4500684942,0.0,1.0
1995-10-18,11.75,11.75,11.63,11.75,12200,6.83104486570035,6.83104486570035,6.76128100324213,6.83104486570035,20985.0766344371,0.0,1.0
1995-10-19,11.63,11.75,11.5,11.75,4900,6.76128100324213,6.83104486570035,6.68570348557906,6.83104486570035,8428.43241874934,0.0,1.0
1995-10-20,11.25,11.63,11.13,11.63,4800,6.54036210545778,6.76128100324213,6.47059824299956,6.76128100324213,8256.4235938769,0.0,1.0
1995-10-23,11.25,11.38,11.25,11.38,9300,6.54036210545778,6.61593962312085,6.54036210545778,6.61593962312085,15996.8207131365,0.0,1.0
1995-10-24,10.88,11.5,10.63,11.38,142900,6.32525686287828,6.68570348557906,6.179915482757,6.61593962312085,245800.61074271,0.0,1.0
1995-10-25,10.63,10.75,10.5,10.75,9000,6.179915482757,6.24967934521521,6.10433796509393,6.24967934521521,15480.7942385192,0.0,1.0
1995-10-26,10.75,10.75,10.5,10.63,15500,6.24967934521521,6.24967934521521,6.10433796509393,6.179915482757,26661.3678552275,0.0,1.0
1995-10-27,11.0,11.0,10.63,10.63,40800,6.3950207253365,6.3950207253365,6.179915482757,6.179915482757,70179.6005479536,0.0,1.0
1995-10-30,11.13,11.13,11.0,11.13,2700,6.47059824299956,6.47059824299956,6.3950207253365,6.47059824299956,4644.23827155576,0.0,1.0
1995-10-31,10.88,11.0,10.88,11.0,2800,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,4816.24709642819,0.0,1.0
1995-11-01,10.88,11.0,10.88,11.0,6000,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,10320.5294923461,0.0,1.0
1995-11-02,10.88,11.0,10.88,11.0,1600,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,2752.14119795897,0.0,1.0
1995-11-03,10.88,11.0,10.88,11.0,2400,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,4128.21179693845,0.0,1.0
1995-11-06,11.0,11.0,10.88,11.0,3200,6.3950207253365,6.3950207253365,6.32525686287828,6.3950207253365,5504.28239591793,0.0,1.0
1995-11-07,10.88,11.0,10.88,11.0,20800,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,35777.8355734666,0.0,1.0
1995-11-08,10.88,11.0,10.75,11.0,9500,6.32525686287828,6.3950207253365,6.24967934521521,6.3950207253365,16340.8383628814,0.0,1.0
1995-11-09,11.0,11.0,10.88,10.88,27700,6.3950207253365,6.3950207253365,6.32525686287828,6.32525686287828,47646.4444896646,0.0,1.0
1995-11-10,11.0,11.0,10.88,11.0,6400,6.3950207253365,6.3950207253365,6.32525686287828,6.3950207253365,11008.5647918359,0.0,1.0
1995-11-13,10.88,11.0,10.88,11.0,6200,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,10664.547142091,0.0,1.0
1995-11-14,10.88,11.0,10.88,11.0,7000,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,12040.6177410705,0.0,1.0
1995-11-15,11.0,11.0,11.0,11.0,12200,6.3950207253365,6.3950207253365,6.3950207253365,6.3950207253365,20985.0766344371,0.0,1.0
1995-11-16,10.88,11.0,10.88,11.0,12400,6.32525686287828,6.3950207253365,6.32525686287828,6.3950207253365,21329.094284182,0.0,1.0
1995-11-17,10.75,10.88,10.75,10.75,59900,6.28456127644432,6.36056062211295,6.28456127644432,6.28456127644432,102461.408469919,0.06,1.0
1995-11-20,10.88,10.88,10.75,10.75,30100,6.36056062211295,6.36056062211295,6.28456127644432,6.28456127644432,51487.2853913953,0.0,1.0
1995-11-21,10.75,10.88,10.75,10.88,5600,6.28456127644432,6.36056062211295,6.28456127644432,6.36056062211295,9579.02984025958,0.0,1.0
1995-11-22,10.88,10.88,10.75,10.75,8700,6.36056062211295,6.36056062211295,6.28456127644432,6.28456127644432,14881.7070732604,0.0,1.0
1995-11-24,10.88,10.88,10.88,10.88,81200,6.36056062211295,6.36056062211295,6.36056062211295,6.36056062211295,138895.932683764,0.0,1.0
1995-11-27,10.88,11.0,10.75,11.0,25400,6.36056062211295,6.43071386426861,6.28456127644432,6.43071386426861,43447.7424897488,0.0,1.0
1995-11-28,11.0,11.0,10.75,10.88,10800,6.43071386426861,6.43071386426861,6.28456127644432,6.36056062211295,18473.8432633578,0.0,1.0
1995-11-29,10.88,10.88,10.88,10.88,3100,6.36056062211295,6.36056062211295,6.36056062211295,6.36056062211295,5302.67723300084,0.0,1.0
1995-11-30,10.88,10.88,10.75,10.88,3900,6.36056062211295,6.36056062211295,6.28456127644432,6.36056062211295,6671.11006732364,0.0,1.0
1995-12-01,11.13,11.25,11.0,11.0,7000,6.50671320993724,6.57686645209289,6.43071386426861,6.43071386426861,11973.7873003245,0.0,1.0
1995-12-04,11.25,11.38,11.25,11.25,2000,6.57686645209289,6.65286579776152,6.57686645209289,6.57686645209289,3421.082085807,0.0,1.0
1995-12-05,11.75,11.75,11.13,11.25,18000,6.86917162774147,6.86917162774147,6.50671320993724,6.57686645209289,30789.7387722629,0.0,1.0
1995-12-06,11.88,12.0,11.88,11.88,6500,6.9451709734101,7.01532421556575,6.9451709734101,6.9451709734101,11118.5167788727,0.0,1.0
1995-12-07,12.88,13.0,11.88,11.88,13600,7.52978132470724,7.5999345668629,6.9451709734101,6.9451709734101,23263.3581834876,0.0,1.0
1995-12-08,12.13,12.75,12.0,12.75,28500,7.09132356123438,7.45378197903861,7.01532421556575,7.45378197903861,48750.4197227497,0.0,1.0
1995-12-11,12.13,12.25,12.0,12.0,3900,7.09132356123438,7.16147680339004,7.01532421556575,7.01532421556575,6671.11006732364,0.0,1.0
1995-12-12,12.0,12.13,12.0,12.13,9500,7.01532421556575,7.09132356123438,7.01532421556575,7.09132356123438,16250.1399075832,0.0,1.0
1995-12-13,12.13,12.25,12.0,12.13,6900,7.09132356123438,7.16147680339004,7.01532421556575,7.09132356123438,11802.7331960341,0.0,1.0
1995-12-14,12.0,12.13,12.0,12.13,23100,7.01532421556575,7.09132356123438,7.01532421556575,7.09132356123438,39513.4980910708,0.0,1.0
1995-12-15,12.0,12.25,12.0,12.13,10100,7.01532421556575,7.16147680339004,7.01532421556575,7.09132356123438,17276.4645333253,0.0,1.0
1995-12-18,12.0,12.25,12.0,12.25,8700,7.01532421556575,7.16147680339004,7.01532421556575,7.16147680339004,14881.7070732604,0.0,1.0
1995-12-19,12.13,12.25,12.0,12.0,18100,7.09132356123438,7.16147680339004,7.01532421556575,7.01532421556575,30960.7928765533,0.0,1.0
1995-12-20,12.13,12.38,12.13,12.13,2700,7.09132356123438,7.23747614905867,7.09132356123438,7.09132356123438,4618.46081583944,0.0,1.0
1995-12-21,12.25,12.5,12.13,12.13,10700,7.16147680339004,7.30762939121433,7.09132356123438,7.09132356123438,18302.7891590674,0.0,1.0
1995-12-22,12.13,12.5,12.13,12.5,5800,7.09132356123438,7.30762939121433,7.09132356123438,7.30762939121433,9921.13804884028,0.0,1.0
1995-12-26,12.25,12.25,12.13,12.13,5100,7.16147680339004,7.16147680339004,7.09132356123438,7.09132356123438,8723.75931880783,0.0,1.0
1995-12-27,12.13,12.25,12.13,12.13,21500,7.09132356123438,7.16147680339004,7.09132356123438,7.09132356123438,36776.6324224252,0.0,1.0
1995-12-28,12.13,12.25,12.13,12.25,6000,7.09132356123438,7.16147680339004,7.09132356123438,7.16147680339004,10263.246257421,0.0,1.0
1995-12-29,12.13,12.38,12.13,12.25,26200,7.09132356123438,7.23747614905867,7.09132356123438,7.16147680339004,44816.1753240716,0.0,1.0
1996-01-02,12.0,12.25,12.0,12.25,75300,7.01532421556575,7.16147680339004,7.01532421556575,7.16147680339004,128803.740530633,0.0,1.0
1996-01-03,11.88,11.88,11.62,11.75,6000,6.9451709734101,6.9451709734101,6.79317228207284,6.86917162774147,10263.246257421,0.0,1.0
1996-01-04,12.0,12.25,12.0,12.25,6200,7.01532421556575,7.16147680339004,7.01532421556575,7.16147680339004,10605.3544660017,0.0,1.0
1996-01-05,11.875,11.875,11.625,11.75,15300,6.94224792165361,6.94224792165361,6.79609533382932,6.86917162774147,26171.2779564235,0.0,1.0
1996-01-08,11.88,11.88,11.5,11.62,5800,6.9451709734101,6.9451709734101,6.72301903991718,6.79317228207284,9921.13804884028,0.0,1.0
1996-01-09,11.62,11.88,11.62,11.88,6400,6.79317228207284,6.9451709734101,6.79317228207284,6.9451709734101,10947.4626745824,0.0,1.0
1996-01-10,11.875,11.875,11.5,11.625,11800,6.94224792165361,6.94224792165361,6.72301903991718,6.79609533382932,20184.3843062613,0.0,1.0
1996-01-11,11.625,11.875,11.625,11.875,12000,6.79609533382932,6.94224792165361,6.79609533382932,6.94224792165361,20526.492514842,0.0,1.0
1996-01-12,11.375,11.5,11.25,11.5,33000,6.64994274600504,6.72301903991718,6.57686645209289,6.72301903991718,56447.8544158154,0.0,1.0
1996-01-15,11.0,11.5,11.0,11.5,5000,6.43071386426861,6.72301903991718,6.43071386426861,6.72301903991718,8552.70521451748,0.0,1.0
1996-01-16,10.75,11.0,10.5,11.0,17200,6.28456127644432,6.43071386426861,6.13840868862003,6.43071386426861,29421.3059379401,0.0,1.0
1996-01-17,11.0,11.5,11.0,11.5,9800,6.43071386426861,6.72301903991718,6.43071386426861,6.72301903991718,16763.3022204543,0.0,1.0
1996-01-18,10.75,11.0,10.5,11.0,18600,6.28456127644432,6.43071386426861,6.13840868862003,6.43071386426861,31816.063398005,0.0,1.0
1996-01-19,10.75,10.875,10.75,10.75,3600,6.31963789752215,6.39312205912124,6.31963789752215,6.31963789752215,6123.76858097737,0.06,1.0
1996-01-22,11.0,11.0,10.94,11.0,5400,6.46660622072034,6.46660622072034,6.43133382315277,6.46660622072034,9185.65287146605,0.0,1.0
1996-01-23,10.75,11.0,10.75,11.0,19600,6.31963789752215,6.46660622072034,6.31963789752215,6.46660622072034,33340.5178297657,0.0,1.0
1996-01-24,11.0,11.0,10.9375,11.0,14700,6.46660622072034,6.46660622072034,6.42986413992079,6.46660622072034,25005.3883723242,0.0,1.0
1996-01-25,10.75,11.0,10.75,11.0,4200,6.31963789752215,6.46660622072034,6.31963789752215,6.46660622072034,7144.39667780693,0.0,1.0
1996-01-26,10.75,10.875,10.75,10.875,2800,6.31963789752215,6.39312205912124,6.31963789752215,6.39312205912124,4762.93111853795,0.0,1.0
1996-01-29,10.75,10.75,10.75,10.75,7000,6.31963789752215,6.31963789752215,6.31963789752215,6.31963789752215,11907.3277963449,0.0,1.0
1996-01-30,10.88,10.88,10.62,10.88,66700,6.39606142558521,6.39606142558521,6.24321436945909,6.39606142558521,113459.823430886,0.0,1.0
1996-01-31,10.75,10.75,10.75,10.75,36100,6.31963789752215,6.31963789752215,6.31963789752215,6.31963789752215,61407.7904925786,0.0,1.0
1996-02-01,10.875,10.875,10.625,10.875,14700,6.39312205912124,6.39312205912124,6.24615373592305,6.39312205912124,25005.3883723243,0.0,1.0
1996-02-02,10.625,10.875,10.5,10.75,13200,6.24615373592305,6.39312205912124,6.17266957432396,6.31963789752215,22453.8181302504,0.0,1.0
1996-02-05,10.5,10.5,10.5,10.5,12200,6.17266957432396,6.17266957432396,6.17266957432396,6.17266957432396,20752.7713022011,0.0,1.0
1996-02-06,10.5,10.625,10.5,10.625,38300,6.17266957432396,6.24615373592305,6.17266957432396,6.24615373592305,65150.093514287,0.0,1.0
1996-02-07,10.5,10.5,10.375,10.5,15600,6.17266957432396,6.17266957432396,6.09918541272486,6.17266957432396,26536.3305175686,0.0,1.0
1996-02-08,10.75,10.875,10.625,10.625,5800,6.31963789752215,6.39312205912124,6.24615373592305,6.24615373592305,9866.07160268576,0.0,1.0
1996-02-09,10.5,10.75,10.5,10.75,25700,6.17266957432396,6.31963789752215,6.17266957432396,6.31963789752215,43716.9034808662,0.0,1.0
1996-02-12,10.625,10.625,10.5,10.5,10700,6.24615373592305,6.24615373592305,6.17266957432396,6.17266957432396,18201.2010601272,0.0,1.0
1996-02-13,10.625,10.625,10.625,10.625,15900,6.24615373592305,6.24615373592305,6.24615373592305,6.24615373592305,27046.6445659834,0.0,1.0
1996-02-14,10.875,10.875,10.625,10.75,6300,6.39312205912124,6.39312205912124,6.24615373592305,6.31963789752215,10716.5950167104,0.0,1.0
1996-02-15,10.875,11.0,10.875,10.875,44100,6.39312205912124,6.46660622072034,6.39312205912124,6.39312205912124,75016.1651169728,0.0,1.0
1996-02-16,11.125,11.125,10.875,10.875,5300,6.54009038231943,6.54009038231943,6.39312205912124,6.39312205912124,9015.54818866113,0.0,1.0
1996-02-20,10.75,11.0,10.75,10.875,13800,6.31963789752215,6.46660622072034,6.31963789752215,6.39312205912124,23474.4462270799,0.0,1.0
1996-02-21,11.0,11.125,10.875,10.875,1700,6.46660622072034,6.54009038231943,6.39312205912124,6.39312205912124,2891.77960768376,0.0,1.0
1996-02-22,11.25,11.25,11.0,11.0,3900,6.61357454391853,6.61357454391853,6.46660622072034,6.46660622072034,6634.08262939215,0.0,1.0
1996-02-23,11.25,11.25,11.125,11.25,9600,6.61357454391853,6.61357454391853,6.54009038231943,6.61357454391853,16330.049549273,0.0,1.0
1996-02-26,11.0,11.125,11.0,11.125,17000,6.46660622072034,6.54009038231943,6.46660622072034,6.54009038231943,28917.7960768376,0.0,1.0
1996-02-27,11.125,11.125,11.0,11.0,13400,6.54009038231943,6.54009038231943,6.46660622072034,6.46660622072034,22794.0274958602,0.0,1.0
1996-02-28,11.25,11.25,11.125,11.25,11700,6.61357454391853,6.61357454391853,6.54009038231943,6.61357454391853,19902.2478881764,0.0,1.0
1996-02-29,11.375,11.375,11.125,11.25,13000,6.68705870551762,6.68705870551762,6.54009038231943,6.61357454391853,22113.6087646405,0.0,1.0
1996-03-01,11.38,11.38,11.25,11.25,2400,6.68999807198159,6.68999807198159,6.61357454391853,6.61357454391853,4082.51238731824,0.0,1.0
1996-03-04,11.25,11.25,11.25,11.25,5000,6.61357454391853,6.61357454391853,6.61357454391853,6.61357454391853,8505.23414024634,0.0,1.0
1996-03-05,11.38,11.38,11.25,11.25,7400,6.68999807198159,6.68999807198159,6.61357454391853,6.61357454391853,12587.7465275646,0.0,1.0
1996-03-06,11.25,11.25,11.25,11.25,3800,6.61357454391853,6.61357454391853,6.61357454391853,6.61357454391853,6463.97794658722,0.0,1.0
1996-03-07,11.375,11.375,11.25,11.25,3400,6.68705870551762,6.68705870551762,6.61357454391853,6.61357454391853,5783.55921536752,0.0,1.0
1996-03-08,11.375,11.5,11.375,11.375,4300,6.68705870551762,6.76054286711672,6.68705870551762,6.68705870551762,7314.50136061186,0.0,1.0
1996-03-11,11.25,11.25,11.25,11.25,1900,6.61357454391853,6.61357454391853,6.61357454391853,6.61357454391853,3231.98897329361,0.0,1.0
1996-03-12,11.5,11.5,11.25,11.25,6100,6.76054286711672,6.76054286711672,6.61357454391853,6.61357454391853,10376.3856511005,0.0,1.0
1996-03-13,11.25,11.25,11.25,11.25,21000,6.61357454391853,6.61357454391853,6.61357454391853,6.61357454391853,35721.9833890346,0.0,1.0
1996-03-14,11.5,11.5,11.25,11.25,28600,6.76054286711672,6.76054286711672,6.61357454391853,6.61357454391853,48649.9392822091,0.0,1.0
1996-03-15,12.25,12.25,11.625,11.625,3400,7.20144783671129,7.20144783671129,6.83402702871581,6.83402702871581,5783.55921536751,0.0,1.0
1996-03-18,12.75,12.75,12.75,12.75,5300,7.49538448310767,7.49538448310767,7.49538448310767,7.49538448310767,9015.54818866112,0.0,1.0
1996-03-19,12.62,12.88,12.62,12.88,5700,7.41896095504461,7.57180801117072,7.41896095504461,7.57180801117072,9695.96691988083,0.0,1.0
1996-03-20,12.75,12.75,12.75,12.75,20300,7.49538448310767,7.49538448310767,7.49538448310767,7.49538448310767,34531.2506094001,0.0,1.0
1996-03-21,12.625,12.875,12.625,12.75,6200,7.42190032150857,7.56886864470676,7.42190032150857,7.49538448310767,10546.4903339055,0.0,1.0
1996-03-22,13.625,14.0,12.625,12.75,4200,8.00977361430133,8.23022609909861,7.42190032150857,7.49538448310767,7144.39667780693,0.0,1.0
1996-03-25,13.0,13.12,13.0,13.0,14200,7.64235280630585,7.71289760144098,7.64235280630585,7.64235280630585,24154.8649582996,0.0,1.0
1996-03-26,13.0,13.25,13.0,13.12,2300,7.64235280630585,7.78932112950404,7.64235280630585,7.71289760144098,3912.40770451332,0.0,1.0
1996-03-27,13.0,13.125,13.0,13.0,10700,7.64235280630585,7.71583696790495,7.64235280630585,7.64235280630585,18201.2010601272,0.0,1.0
1996-03-28,13.0,13.25,13.0,13.125,300,7.64235280630585,7.78932112950404,7.64235280630585,7.71583696790495,510.314048414781,0.0,1.0
1996-03-29,12.375,13.25,12.375,13.25,10700,7.27493199831038,7.78932112950404,7.27493199831038,7.78932112950404,18201.2010601272,0.0,1.0
1996-04-01,12.38,12.75,12.38,12.75,7000,7.27787136477435,7.49538448310767,7.27787136477435,7.49538448310767,11907.3277963449,0.0,1.0
1996-04-02,12.0,12.38,12.0,12.38,17900,7.0544795135131,7.27787136477435,7.0544795135131,7.27787136477435,30448.7382220819,0.0,1.0
1996-04-03,12.0,12.375,12.0,12.375,26400,7.0544795135131,7.27493199831038,7.0544795135131,7.27493199831038,44907.6362605007,0.0,1.0
1996-04-04,12.0,12.0,11.75,12.0,26300,7.0544795135131,7.0544795135131,6.90751119031491,7.0544795135131,44737.5315776957,0.0,1.0
1996-04-08,12.12,12.12,11.75,11.75,16300,7.12502430864823,7.12502430864823,6.90751119031491,6.90751119031491,27727.0632972031,0.0,1.0
1996-04-09,12.125,12.125,11.75,11.75,195400,7.12796367511219,7.12796367511219,6.90751119031491,6.90751119031491,332384.550200827,0.0,1.0
1996-04-10,14.0,14.75,13.875,14.0,72800,8.23022609909861,8.67113106869318,8.15674193749952,8.23022609909861,123836.209081987,0.0,1.0
1996-04-11,14.0,14.5,14.0,14.0,25500,8.23022609909861,8.52416274549499,8.23022609909861,8.23022609909861,43376.6941152564,0.0,1.0
1996-04-12,13.75,14.125,13.75,14.125,20100,8.08325777590042,8.30371026069771,8.08325777590042,8.30371026069771,34191.0412437903,0.0,1.0
1996-04-15,13.75,13.88,13.75,13.75,4300,8.08325777590042,8.15968130396348,8.08325777590042,8.08325777590042,7314.50136061186,0.0,1.0
1996-04-16,13.75,13.875,13.75,13.75,12300,8.08325777590042,8.15674193749952,8.08325777590042,8.08325777590042,20922.875985006,0.0,1.0
1996-04-17,14.0,14.25,13.75,13.75,5500,8.23022609909861,8.3771944222968,8.08325777590042,8.08325777590042,9355.75755427098,0.0,1.0
1996-04-18,14.0,14.25,14.0,14.25,3800,8.23022609909861,8.3771944222968,8.23022609909861,8.3771944222968,6463.97794658722,0.0,1.0
1996-04-19,14.125,14.125,14.0,14.0,3000,8.33898265826527,8.33898265826527,8.26518635155496,8.26518635155496,5081.55511727795,0.06,1.0
1996-04-22,14.25,14.25,14.0,14.0,11300,8.41277896497559,8.41277896497559,8.26518635155496,8.26518635155496,19140.5242750803,0.0,1.0
1996-04-23,14.25,14.25,14.0,14.0,8100,8.41277896497559,8.41277896497559,8.26518635155496,8.26518635155496,13720.1988166505,0.0,1.0
1996-04-24,14.0,14.125,13.875,14.0,7600,8.26518635155496,8.33898265826527,8.19139004484465,8.26518635155496,12873.2729637708,0.0,1.0
1996-04-25,13.875,14.0,13.875,13.875,2200,8.19139004484465,8.26518635155496,8.19139004484465,8.19139004484465,3726.4737526705,0.0,1.0
1996-04-26,13.875,13.875,13.875,13.875,1300,8.19139004484465,8.19139004484465,8.19139004484465,8.19139004484465,2202.00721748711,0.0,1.0
1996-04-29,14.12,14.12,13.75,13.75,6900,8.33603080599686,8.33603080599686,8.11759373813434,8.11759373813434,11687.5767697393,0.0,1.0
1996-04-30,14.125,14.125,13.75,13.75,40400,8.33898265826527,8.33898265826527,8.11759373813434,8.11759373813434,68431.6089126765,0.0,1.0
1996-05-01,14.375,14.5,14.0,14.0,7800,8.4865752716859,8.56037157839621,8.26518635155496,8.26518635155496,13212.0433049227,0.0,1.0
1996-05-02,15.0,15.25,14.62,14.62,65900,8.85555680523746,9.00314941865808,8.63121603283811,8.63121603283811,111624.827409539,0.0,1.0
1996-05-03,14.5,14.625,14.375,14.375,38500,8.56037157839621,8.63416788510652,8.4865752716859,8.4865752716859,65213.2906717337,0.0,1.0
1996-05-06,14.5,14.75,14.5,14.75,44500,8.56037157839621,8.70796419181683,8.56037157839621,8.70796419181683,75376.4009062896,0.0,1.0
1996-05-07,14.62,14.62,14.38,14.5,27900,8.63121603283811,8.63121603283811,8.48952712395431,8.56037157839621,47258.4625906849,0.0,1.0
1996-05-08,14.5,14.75,14.5,14.75,7700,8.56037157839621,8.70796419181683,8.56037157839621,8.70796419181683,13042.6581343467,0.0,1.0
1996-05-09,14.625,14.625,14.375,14.5,40100,8.63416788510652,8.63416788510652,8.4865752716859,8.56037157839621,67923.4534009487,0.0,1.0
1996-05-10,14.375,14.5,14.375,14.5,55800,8.4865752716859,8.56037157839621,8.4865752716859,8.56037157839621,94516.9251813699,0.0,1.0
1996-05-13,15.12,15.25,15.0,15.25,18200,8.92640125967936,9.00314941865808,8.85555680523746,9.00314941865808,30828.1010448196,0.0,1.0
1996-05-14,14.75,15.12,14.75,15.12,6600,8.70796419181683,8.92640125967936,8.70796419181683,8.92640125967936,11179.4212580115,0.0,1.0
1996-05-15,15.125,15.25,15.0,15.25,900,8.92935311194777,9.00314941865808,8.85555680523746,9.00314941865808,1524.46653518339,0.0,1.0
1996-05-16,14.75,15.125,14.75,15.125,1700,8.70796419181683,8.92935311194777,8.70796419181683,8.92935311194777,2879.54789979084,0.0,1.0
1996-05-17,14.875,14.875,14.875,14.875,8000,8.78176049852715,8.78176049852715,8.78176049852715,8.78176049852715,13550.8136460745,0.0,1.0
1996-05-20,14.88,14.88,14.5,14.5,5400,8.78471235079556,8.78471235079556,8.56037157839621,8.56037157839621,9146.79921110031,0.0,1.0
1996-05-21,15.75,16.0,14.88,14.88,37100,9.29833464549933,9.44592725891995,8.78471235079556,8.78471235079556,62841.8982836707,0.0,1.0
1996-05-22,14.875,14.875,14.5,14.5,90200,8.78176049852715,8.78176049852715,8.56037157839621,8.56037157839621,152785.42385949,0.0,1.0
1996-05-23,15.75,16.0,14.875,14.875,73600,9.29833464549933,9.44592725891995,8.78176049852715,8.78176049852715,124667.485543886,0.0,1.0
1996-05-24,16.5,17.875,15.875,15.875,100500,9.7411124857612,10.5528718595746,9.37213095220964,9.37213095220964,170232.096428811,0.0,1.0
1996-05-28,16.75,17.0,16.62,16.88,7700,9.88870509918183,10.0362977126025,9.81195694020311,9.96545325816055,13042.6581343467,0.0,1.0
1996-05-29,16.75,17.38,16.75,17.12,24000,9.88870509918183,10.2606384850018,9.88870509918183,10.1071421670444,40652.4409382236,0.0,1.0
1996-05-30,16.75,17.0,16.625,16.875,13900,9.88870509918183,10.0362977126025,9.81490879247152,9.96250140589214,23544.5387100545,0.0,1.0
1996-05-31,16.75,17.375,16.75,17.125,1100,9.88870509918183,10.2576866327334,9.88870509918183,10.1100940193128,1863.23687633525,0.0,1.0
1996-06-03,15.5,16.0,15.5,16.0,13600,9.15074203207871,9.44592725891995,9.15074203207871,9.44592725891995,23036.3831983267,0.0,1.0
1996-06-04,15.5,16.0,15.5,16.0,28700,9.15074203207871,9.44592725891995,9.15074203207871,9.44592725891995,48613.5439552924,0.0,1.0
1996-06-05,14.5,15.5,14.375,15.5,16600,8.56037157839621,9.15074203207871,8.4865752716859,9.15074203207871,28117.9383156047,0.0,1.0
1996-06-06,14.25,14.625,14.25,14.625,32200,8.41277896497559,8.63416788510652,8.41277896497559,8.63416788510652,54542.02492545,0.0,1.0
1996-06-07,14.25,14.5,13.75,14.5,23300,8.41277896497559,8.56037157839621,8.11759373813434,8.56037157839621,39466.7447441921,0.0,1.0
1996-06-10,15.38,15.5,15.0,15.0,9600,9.07989757763681,9.15074203207871,8.85555680523746,8.85555680523746,16260.9763752894,0.0,1.0
1996-06-11,15.0,15.25,15.0,15.25,23100,8.85555680523746,9.00314941865808,8.85555680523746,9.00314941865808,39127.9744030402,0.0,1.0
1996-06-12,15.0,15.25,15.0,15.25,16400,8.85555680523746,9.00314941865808,8.85555680523746,9.00314941865808,27779.1679744528,0.0,1.0
1996-06-13,14.75,14.875,14.625,14.875,500,8.70796419181683,8.78176049852715,8.63416788510652,8.78176049852715,846.925852879659,0.0,1.0
1996-06-14,14.875,14.875,14.625,14.625,15600,8.78176049852715,8.78176049852715,8.63416788510652,8.63416788510652,26424.0866098453,0.0,1.0
1996-06-17,14.62,14.75,14.5,14.75,3100,8.63121603283811,8.70796419181683,8.56037157839621,8.70796419181683,5250.94028785388,0.0,1.0
1996-06-18,14.625,14.75,14.5,14.75,7000,8.63416788510652,8.70796419181683,8.56037157839621,8.70796419181683,11856.9619403152,0.0,1.0
1996-06-19,14.5,14.5,14.5,14.5,1900,8.56037157839621,8.56037157839621,8.56037157839621,8.56037157839621,3218.3182409427,0.0,1.0
1996-06-20,14.5,14.5,14.5,14.5,16700,8.56037157839621,8.56037157839621,8.56037157839621,8.56037157839621,28287.3234861806,0.0,1.0
1996-06-21,14.5,14.625,14.5,14.5,19000,8.56037157839621,8.63416788510652,8.56037157839621,8.56037157839621,32183.182409427,0.0,1.0
1996-06-24,14.88,15.0,14.75,14.75,9000,8.78471235079556,8.85555680523746,8.70796419181683,8.70796419181683,15244.6653518339,0.0,1.0
1996-06-25,14.875,15.0,14.75,14.75,1700,8.78176049852715,8.85555680523746,8.70796419181683,8.70796419181683,2879.54789979084,0.0,1.0
1996-06-26,14.625,14.75,14.625,14.75,200,8.63416788510652,8.70796419181683,8.63416788510652,8.70796419181683,338.770341151864,0.0,1.0
1996-06-27,14.625,14.625,14.625,14.625,20900,8.63416788510652,8.63416788510652,8.63416788510652,8.63416788510652,35401.5006503697,0.0,1.0
1996-06-28,14.0,14.5,13.875,14.5,3100,8.26518635155496,8.56037157839621,8.19139004484465,8.56037157839621,5250.94028785389,0.0,1.0
1996-07-01,13.25,14.0,13.12,14.0,7400,7.82240851129309,8.26518635155496,7.74566035231436,8.26518635155496,12534.5026226189,0.0,1.0
1996-07-02,13.38,13.5,13.38,13.5,13400,7.89915667027181,7.97000112471371,7.89915667027181,7.97000112471371,22697.6128571749,0.0,1.0
1996-07-03,13.25,14.0,13.125,14.0,3600,7.82240851129309,8.26518635155496,7.74861220458278,8.26518635155496,6097.86614073354,0.0,1.0
1996-07-05,13.375,13.375,13.25,13.25,2600,7.8962048180034,7.8962048180034,7.82240851129309,7.82240851129309,4404.01443497422,0.0,1.0
1996-07-08,13.75,13.75,13.5,13.5,3700,8.11759373813434,8.11759373813434,7.97000112471371,7.97000112471371,6267.25131130947,0.0,1.0
1996-07-09,13.62,13.75,13.62,13.75,1600,8.04084557915561,8.11759373813434,8.04084557915561,8.11759373813434,2710.16272921491,0.0,1.0
1996-07-10,13.75,13.75,13.5,13.5,24500,8.11759373813434,8.11759373813434,7.97000112471371,7.97000112471371,41499.3667911033,0.0,1.0
1996-07-11,13.625,13.75,13.625,13.75,30800,8.04379743142403,8.11759373813434,8.04379743142403,8.11759373813434,52170.6325373869,0.0,1.0
1996-07-12,12.5,13.75,12.5,13.75,3400,7.37963067103122,8.11759373813434,7.37963067103122,8.11759373813434,5759.09579958168,0.0,1.0
1996-07-15,12.5,13.25,12.5,13.25,6300,7.37963067103122,7.82240851129309,7.37963067103122,7.82240851129309,10671.2657462837,0.0,1.0
1996-07-16,12.5,12.88,12.38,12.75,3600,7.37963067103122,7.60397144343056,7.30878621658932,7.52722328445184,6097.86614073354,0.0,1.0
1996-07-17,12.5,13.25,12.5,13.125,3900,7.37963067103122,7.82240851129309,7.37963067103122,7.74861220458278,6606.02165246133,0.0,1.0
1996-07-18,12.5,12.875,12.375,12.75,5600,7.37963067103122,7.60101959116215,7.3058343643209,7.52722328445184,9485.56955225217,0.0,1.0
1996-07-19,12.0,12.25,11.875,12.0,3200,7.11986767141092,7.26819824789864,7.04570238316705,7.11986767141092,5393.35866510429,0.06,1.0
1996-07-22,12.25,12.25,11.88,12.0,5700,7.26819824789864,7.26819824789864,7.04866899469681,7.11986767141092,9606.92012221703,0.0,1.0
1996-07-23,12.12,12.25,12.0,12.12,5800,7.19106634812503,7.26819824789864,7.11986767141092,7.19106634812503,9775.46258050153,0.0,1.0
1996-07-24,12.25,12.25,11.875,12.0,2600,7.26819824789864,7.26819824789864,7.04570238316705,7.11986767141092,4382.10391539724,0.0,1.0
1996-07-25,12.125,12.25,12.0,12.125,300,7.19403295965478,7.26819824789864,7.11986767141092,7.19403295965478,505.627374853528,0.0,1.0
1996-07-26,12.125,12.25,12.0,12.125,5800,7.19403295965478,7.26819824789864,7.11986767141092,7.19403295965478,9775.46258050153,0.0,1.0
1996-07-29,12.25,12.25,12.0,12.12,1500,7.26819824789864,7.26819824789864,7.11986767141092,7.19106634812503,2528.13687426764,0.0,1.0
1996-07-30,12.0,12.12,12.0,12.12,1200,7.11986767141092,7.19106634812503,7.11986767141092,7.19106634812503,2022.50949941411,0.0,1.0
1996-07-31,12.25,12.25,12.0,12.125,0,7.26819824789864,7.26819824789864,7.11986767141092,7.19403295965478,0,0.0,1.0
1996-08-01,12.0,12.125,12.0,12.125,1400,7.11986767141092,7.19403295965478,7.11986767141092,7.19403295965478,2359.59441598313,0.0,1.0
1996-08-02,12.0,12.0,12.0,12.0,1100,7.11986767141092,7.11986767141092,7.11986767141092,7.11986767141092,1853.9670411296,0.0,1.0
1996-08-05,11.62,12.25,11.5,12.12,11000,6.89440519514957,7.26819824789864,6.82320651843546,7.19106634812503,18539.670411296,0.0,1.0
1996-08-06,11.88,11.88,11.62,11.62,4500,7.04866899469681,7.04866899469681,6.89440519514957,6.89440519514957,7584.41062280291,0.0,1.0
1996-08-07,11.625,12.25,11.5,12.125,4700,6.89737180667933,7.26819824789864,6.82320651843546,7.19403295965478,7921.49553937193,0.0,1.0
1996-08-08,11.875,11.875,11.625,11.625,6000,7.04570238316705,7.04570238316705,6.89737180667933,6.89737180667933,10112.5474970706,0.0,1.0
1996-08-09,11.875,11.875,11.875,11.875,2600,7.04570238316705,7.04570238316705,7.04570238316705,7.04570238316705,4382.10391539724,0.0,1.0
1996-08-12,11.5,11.5,11.38,11.5,16200,6.82320651843546,6.82320651843546,6.75200784172135,6.82320651843546,27303.8782420905,0.0,1.0
1996-08-13,11.38,11.5,11.38,11.5,2300,6.75200784172135,6.82320651843546,6.75200784172135,6.82320651843546,3876.47654054371,0.0,1.0
1996-08-14,11.5,11.5,11.375,11.5,300,6.82320651843546,6.82320651843546,6.7490412301916,6.82320651843546,505.627374853528,0.0,1.0
1996-08-15,11.375,11.5,11.375,11.5,3300,6.7490412301916,6.82320651843546,6.7490412301916,6.82320651843546,5561.9011233888,0.0,1.0
1996-08-16,11.625,11.625,11.625,11.625,1200,6.89737180667933,6.89737180667933,6.89737180667933,6.89737180667933,2022.50949941411,0.0,1.0
1996-08-19,11.75,11.75,11.62,11.75,1100,6.97153709492319,6.97153709492319,6.89440519514957,6.97153709492319,1853.9670411296,0.0,1.0
1996-08-20,11.75,11.88,11.75,11.88,2800,6.97153709492319,7.04866899469681,6.97153709492319,7.04866899469681,4719.18883196626,0.0,1.0
1996-08-21,11.75,11.75,11.625,11.75,29800,6.97153709492319,6.97153709492319,6.89737180667933,6.97153709492319,50225.6525687837,0.0,1.0
1996-08-22,11.75,11.875,11.75,11.75,4500,6.97153709492319,7.04570238316705,6.97153709492319,6.97153709492319,7584.41062280291,0.0,1.0
1996-08-23,11.625,12.0,11.625,12.0,3900,6.89737180667933,7.11986767141092,6.89737180667933,7.11986767141092,6573.15587309585,0.0,1.0
1996-08-26,11.75,11.75,11.62,11.75,12400,6.97153709492319,6.97153709492319,6.89440519514957,6.97153709492319,20899.2648272791,0.0,1.0
1996-08-27,11.62,11.75,11.62,11.75,2100,6.89440519514957,6.97153709492319,6.89440519514957,6.97153709492319,3539.39162397469,0.0,1.0
1996-08-28,11.75,11.75,11.625,11.75,4400,6.97153709492319,6.97153709492319,6.89737180667933,6.97153709492319,7415.8681645184,0.0,1.0
1996-08-29,11.625,11.75,11.625,11.75,2400,6.89737180667933,6.97153709492319,6.89737180667933,6.97153709492319,4045.01899882822,0.0,1.0
1996-08-30,11.625,11.75,11.625,11.625,2000,6.89737180667933,6.97153709492319,6.89737180667933,6.89737180667933,3370.84916569018,0.0,1.0
1996-09-03,11.12,11.12,11.0,11.0,27900,6.59774404217412,6.59774404217412,6.52654536546001,6.52654536546001,47023.345861378,0.0,1.0
1996-09-04,11.125,11.125,11.0,11.0,2000,6.60071065370387,6.60071065370387,6.52654536546001,6.52654536546001,3370.84916569018,0.0,1.0
1996-09-05,11.125,11.125,11.125,11.125,5100,6.60071065370387,6.60071065370387,6.60071065370387,6.60071065370387,8595.66537250997,0.0,1.0
1996-09-06,11.0,11.125,11.0,11.125,4400,6.52654536546001,6.60071065370387,6.52654536546001,6.60071065370387,7415.8681645184,0.0,1.0
1996-09-09,11.25,11.25,11.12,11.12,1300,6.67487594194774,6.67487594194774,6.59774404217412,6.59774404217412,2191.05195769862,0.0,1.0
1996-09-10,11.25,11.25,11.125,11.125,4600,6.67487594194774,6.67487594194774,6.60071065370387,6.60071065370387,7752.95308108742,0.0,1.0
1996-09-11,11.25,11.25,11.125,11.125,6000,6.67487594194774,6.67487594194774,6.60071065370387,6.60071065370387,10112.5474970705,0.0,1.0
1996-09-12,11.25,11.25,11.125,11.125,2300,6.67487594194774,6.67487594194774,6.60071065370387,6.60071065370387,3876.47654054371,0.0,1.0
1996-09-13,11.25,11.375,11.125,11.125,1500,6.67487594194774,6.7490412301916,6.60071065370387,6.60071065370387,2528.13687426764,0.0,1.0
1996-09-16,11.5,11.75,11.5,11.62,18500,6.82320651843546,6.97153709492319,6.82320651843546,6.89440519514957,31180.3547826342,0.0,1.0
1996-09-17,11.5,11.75,11.5,11.625,160200,6.82320651843546,6.97153709492319,6.82320651843546,6.89737180667933,270005.018171784,0.0,1.0
1996-09-18,11.375,11.875,11.0,11.5,2100,6.7490412301916,7.04570238316705,6.52654536546001,6.82320651843546,3539.39162397469,0.0,1.0
1996-09-19,11.5,11.5,11.25,11.375,2600,6.82320651843546,6.82320651843546,6.67487594194774,6.7490412301916,4382.10391539724,0.0,1.0
1996-09-20,11.25,11.5,11.25,11.5,3200,6.67487594194774,6.82320651843546,6.67487594194774,6.82320651843546,5393.35866510429,0.0,1.0
1996-09-23,11.38,11.5,11.38,11.38,2400,6.75200784172135,6.82320651843546,6.75200784172135,6.75200784172135,4045.01899882822,0.0,1.0
1996-09-24,11.375,11.5,11.375,11.375,78800,6.7490412301916,6.82320651843546,6.7490412301916,6.7490412301916,132811.457128193,0.0,1.0
1996-09-25,11.375,11.5,11.0,11.375,50200,6.7490412301916,6.82320651843546,6.52654536546001,6.7490412301916,84608.3140588236,0.0,1.0
1996-09-26,11.5,11.5,11.375,11.5,1000,6.82320651843546,6.82320651843546,6.7490412301916,6.82320651843546,1685.42458284509,0.0,1.0
1996-09-27,11.5,11.5,11.375,11.375,1800,6.82320651843546,6.82320651843546,6.7490412301916,6.7490412301916,3033.76424912117,0.0,1.0
1996-09-30,11.5,11.5,11.25,11.5,5200,6.82320651843546,6.82320651843546,6.67487594194774,6.82320651843546,8764.20783079448,0.0,1.0
1996-10-01,11.5,11.5,11.25,11.5,3400,6.82320651843546,6.82320651843546,6.67487594194774,6.82320651843546,5730.44358167331,0.0,1.0
1996-10-02,11.5,11.5,11.38,11.5,6600,6.82320651843546,6.82320651843546,6.75200784172135,6.82320651843546,11123.8022467776,0.0,1.0
1996-10-03,11.375,11.5,11.125,11.5,1600,6.7490412301916,6.82320651843546,6.60071065370387,6.82320651843546,2696.67933255215,0.0,1.0
1996-10-04,11.5,11.5,11.375,11.5,700,6.82320651843546,6.82320651843546,6.7490412301916,6.82320651843546,1179.79720799156,0.0,1.0
1996-10-07,11.25,11.25,11.12,11.25,1600,6.67487594194774,6.67487594194774,6.59774404217412,6.67487594194774,2696.67933255214,0.0,1.0
1996-10-08,11.38,11.38,11.25,11.25,4300,6.75200784172135,6.75200784172135,6.67487594194774,6.67487594194774,7247.3257062339,0.0,1.0
1996-10-09,11.25,11.25,11.125,11.25,3300,6.67487594194774,6.67487594194774,6.60071065370387,6.67487594194774,5561.9011233888,0.0,1.0
1996-10-10,11.375,11.375,11.25,11.25,800,6.7490412301916,6.7490412301916,6.67487594194774,6.67487594194774,1348.33966627607,0.0,1.0
1996-10-11,11.5,11.5,11.125,11.125,1500,6.82320651843546,6.82320651843546,6.60071065370387,6.60071065370387,2528.13687426764,0.0,1.0
1996-10-14,11.38,11.38,11.38,11.38,400,6.75200784172135,6.75200784172135,6.75200784172135,6.75200784172135,674.169833138037,0.0,1.0
1996-10-15,11.25,11.25,11.25,11.25,2200,6.67487594194774,6.67487594194774,6.67487594194774,6.67487594194774,3707.9340822592,0.0,1.0
1996-10-16,11.375,11.375,11.375,11.375,3200,6.7490412301916,6.7490412301916,6.7490412301916,6.7490412301916,5393.35866510429,0.0,1.0
1996-10-17,11.25,11.25,11.25,11.25,9200,6.67487594194774,6.67487594194774,6.67487594194774,6.67487594194774,15505.9061621748,0.0,1.0
1996-10-18,11.375,11.375,11.25,11.25,9300,6.7490412301916,6.7490412301916,6.67487594194774,6.67487594194774,15674.4486204593,0.0,1.0
1996-10-21,11.38,11.38,11.25,11.25,2300,6.75200784172135,6.75200784172135,6.67487594194774,6.67487594194774,3876.47654054371,0.0,1.0
1996-10-22,11.12,11.38,11.12,11.38,2900,6.59774404217412,6.75200784172135,6.59774404217412,6.75200784172135,4887.73129025076,0.0,1.0
1996-10-23,11.375,11.375,11.25,11.25,1500,6.7490412301916,6.7490412301916,6.67487594194774,6.67487594194774,2528.13687426764,0.0,1.0
1996-10-24,11.125,11.375,11.125,11.375,1500,6.60071065370387,6.7490412301916,6.60071065370387,6.7490412301916,2528.13687426764,0.0,1.0
1996-10-25,11.25,11.25,11.125,11.25,5500,6.67487594194774,6.67487594194774,6.60071065370387,6.67487594194774,9269.835205648,0.0,1.0
1996-10-28,11.0,11.0,11.0,11.0,2500,6.52654536546001,6.52654536546001,6.52654536546001,6.52654536546001,4213.56145711273,0.0,1.0
1996-10-29,10.62,10.88,10.62,10.88,1600,6.30108288919866,6.4553466887459,6.30108288919866,6.4553466887459,2696.67933255215,0.0,1.0
1996-10-30,11.0,11.0,11.0,11.0,7100,6.52654536546001,6.52654536546001,6.52654536546001,6.52654536546001,11966.5145382001,0.0,1.0
1996-10-31,10.625,10.875,10.625,10.875,1900,6.30404950072842,6.45238007721614,6.30404950072842,6.45238007721614,3202.30670740567,0.0,1.0
1996-11-01,11.125,11.125,10.625,10.625,11300,6.60071065370387,6.60071065370387,6.30404950072842,6.30404950072842,19045.2977861495,0.0,1.0
1996-11-04,10.5,10.62,10.5,10.62,9900,6.22988421248455,6.30108288919866,6.22988421248455,6.30108288919866,16685.7033701664,0.0,1.0
1996-11-05,10.5,10.625,10.5,10.625,24000,6.22988421248455,6.30404950072842,6.22988421248455,6.30404950072842,40450.1899882822,0.0,1.0
1996-11-06,10.0,10.5,9.75,10.25,31500,5.9332230595091,6.22988421248455,5.78489248302137,6.08155363599683,53090.8743596204,0.0,1.0
1996-11-07,9.75,10.25,9.75,10.0,4000,5.78489248302137,6.08155363599683,5.78489248302137,5.9332230595091,6741.69833138037,0.0,1.0
1996-11-08,9.875,9.875,9.75,9.875,20200,5.85905777126523,5.85905777126523,5.78489248302137,5.85905777126523,34045.5765734709,0.0,1.0
1996-11-11,9.88,10.25,9.88,10.0,17200,5.86202438279499,6.08155363599683,5.86202438279499,5.9332230595091,28989.3028249356,0.0,1.0
1996-11-12,9.875,10.25,9.875,10.0,2100,5.85905777126523,6.08155363599683,5.85905777126523,5.9332230595091,3539.39162397469,0.0,1.0
1996-11-13,9.875,10.0,9.875,10.0,16400,5.85905777126523,5.9332230595091,5.85905777126523,5.9332230595091,27640.9631586595,0.0,1.0
1996-11-14,10.0,10.125,9.875,10.0,39600,5.9332230595091,6.00738834775296,5.85905777126523,5.9332230595091,66742.8134806656,0.0,1.0
1996-11-15,9.875,10.25,9.875,10.125,99100,5.85905777126523,6.08155363599683,5.85905777126523,6.00738834775296,167025.576159949,0.0,1.0
1996-11-18,9.75,9.88,9.75,9.88,11900,5.78489248302137,5.86202438279499,5.78489248302137,5.86202438279499,20056.5525358566,0.0,1.0
1996-11-19,9.75,9.875,9.75,9.875,20500,5.82049182137842,5.8951135113961,5.82049182137842,5.8951135113961,34339.8816000166,0.06,1.0
1996-11-20,9.75,9.75,9.625,9.625,7000,5.82049182137842,5.82049182137842,5.74587013136075,5.74587013136075,11725.813229274,0.0,1.0
1996-11-21,9.625,9.75,9.625,9.75,301100,5.74587013136075,5.82049182137842,5.74587013136075,5.82049182137842,504377.480476341,0.0,1.0
1996-11-22,9.25,9.75,9.125,9.75,17800,5.52200506130774,5.82049182137842,5.44738337129006,5.82049182137842,29817.067925868,0.0,1.0
1996-11-25,9.5,9.75,9.25,9.25,14800,5.67124844134308,5.82049182137842,5.52200506130774,5.52200506130774,24791.7193990364,0.0,1.0
1996-11-26,9.5,9.75,9.25,9.25,155800,5.67124844134308,5.82049182137842,5.52200506130774,5.52200506130774,260983.100160126,0.0,1.0
1996-11-27,8.875,9.5,7.75,9.125,19000,5.29813999125472,5.67124844134308,4.62654478109567,5.44738337129006,31827.2073366007,0.0,1.0
1996-11-29,9.62,9.62,9.62,9.62,400,5.74288526376005,5.74288526376005,5.74288526376005,5.74288526376005,670.046470244226,0.0,1.0
1996-12-02,9.75,9.75,9.5,9.5,21600,5.82049182137842,5.82049182137842,5.67124844134308,5.67124844134308,36182.5093931882,0.0,1.0
1996-12-03,10.12,10.25,9.75,9.75,11000,6.04137202383073,6.11897858144911,5.82049182137842,5.82049182137842,18426.2779317162,0.0,1.0
1996-12-04,10.12,10.25,9.88,10.12,73700,6.04137202383073,6.11897858144911,5.8980983789968,6.04137202383073,123456.062142499,0.0,1.0
1996-12-05,10.12,10.12,10.0,10.0,50500,6.04137202383073,6.04137202383073,5.96973520141377,5.96973520141377,84593.3668683336,0.0,1.0
1996-12-06,10.0,10.12,10.0,10.12,3100,5.96973520141377,6.04137202383073,5.96973520141377,6.04137202383073,5192.86014439275,0.0,1.0
1996-12-09,10.0,10.0,9.88,10.0,8800,5.96973520141377,5.96973520141377,5.8980983789968,5.96973520141377,14741.022345373,0.0,1.0
1996-12-10,10.0,10.0,9.88,9.88,15600,5.96973520141377,5.96973520141377,5.8980983789968,5.8980983789968,26131.8123395248,0.0,1.0
1996-12-11,10.12,10.12,9.88,10.0,4100,6.04137202383073,6.04137202383073,5.8980983789968,5.96973520141377,6867.97632000332,0.0,1.0
1996-12-12,10.0,10.12,10.0,10.12,3400,5.96973520141377,6.04137202383073,5.96973520141377,6.04137202383073,5695.39499707592,0.0,1.0
1996-12-13,9.88,10.0,9.88,10.0,1900,5.8980983789968,5.96973520141377,5.8980983789968,5.96973520141377,3182.72073366008,0.0,1.0
1996-12-16,10.0,10.0,9.88,10.0,24600,5.96973520141377,5.96973520141377,5.8980983789968,5.96973520141377,41207.8579200199,0.0,1.0
1996-12-17,9.88,10.0,9.88,10.0,8400,5.8980983789968,5.96973520141377,5.8980983789968,5.96973520141377,14070.9758751288,0.0,1.0
1996-12-18,9.88,10.0,9.88,10.0,8100,5.8980983789968,5.96973520141377,5.8980983789968,5.96973520141377,13568.4410224456,0.0,1.0
1996-12-19,9.75,9.88,9.75,9.88,5400,5.82049182137842,5.8980983789968,5.82049182137842,5.8980983789968,9045.62734829706,0.0,1.0
1996-12-20,9.88,9.88,9.75,9.88,21600,5.8980983789968,5.8980983789968,5.82049182137842,5.8980983789968,36182.5093931882,0.0,1.0
1996-12-23,9.88,10.0,9.88,10.0,44400,5.8980983789968,5.96973520141377,5.8980983789968,5.96973520141377,74375.1581971092,0.0,1.0
1996-12-24,10.0,10.0,9.88,10.0,31100,5.96973520141377,5.96973520141377,5.8980983789968,5.96973520141377,52096.1130614886,0.0,1.0
1996-12-26,10.0,10.12,9.88,10.0,32100,5.96973520141377,6.04137202383073,5.8980983789968,5.96973520141377,53771.2292370991,0.0,1.0
1996-12-27,10.0,10.12,10.0,10.0,6200,5.96973520141377,6.04137202383073,5.96973520141377,5.96973520141377,10385.7202887855,0.0,1.0
1996-12-30,10.12,10.12,10.0,10.0,10400,6.04137202383073,6.04137202383073,5.96973520141377,5.96973520141377,17421.2082263499,0.0,1.0
1996-12-31,10.38,10.5,10.12,10.12,8700,6.19658513906749,6.26822196148446,6.04137202383073,6.04137202383073,14573.5107278119,0.0,1.0
1997-01-02,10.88,10.88,10.5,10.5,10500,6.49507189913818,6.49507189913818,6.26822196148446,6.26822196148446,17588.7198439109,0.0,1.0
1997-01-03,11.25,11.25,10.88,10.88,4500,6.71595210159049,6.71595210159049,6.49507189913818,6.49507189913818,7538.02279024754,0.0,1.0
1997-01-06,11.38,11.63,11.38,11.5,22500,6.79355865920887,6.94280203924421,6.79355865920887,6.86519548162583,37690.1139512377,0.0,1.0
1997-01-07,11.0,11.38,11.0,11.25,12000,6.56670872155515,6.79355865920887,6.56670872155515,6.71595210159049,20101.3941073268,0.0,1.0
1997-01-08,10.88,11.0,10.88,10.88,95700,6.49507189913818,6.56670872155515,6.49507189913818,6.49507189913818,160308.618005931,0.0,1.0
1997-01-09,10.5,10.75,10.25,10.38,18100,6.26822196148446,6.4174653415198,6.11897858144911,6.19658513906749,30319.6027785512,0.0,1.0
1997-01-10,10.5,10.5,10.38,10.38,111200,6.26822196148446,6.26822196148446,6.19658513906749,6.19658513906749,186272.918727895,0.0,1.0
1997-01-13,10.5,10.63,10.5,10.5,9100,6.26822196148446,6.34582851910284,6.26822196148446,6.26822196148446,15243.5571980561,0.0,1.0
1997-01-14,11.0,11.0,10.63,10.63,71700,6.56670872155515,6.56670872155515,6.34582851910284,6.34582851910284,120105.829791277,0.0,1.0
1997-01-15,10.88,11.0,10.63,10.88,27700,6.49507189913818,6.56670872155515,6.34582851910284,6.49507189913818,46400.7180644127,0.0,1.0
1997-01-16,10.88,11.0,10.88,11.0,1700,6.49507189913818,6.56670872155515,6.49507189913818,6.56670872155515,2847.69749853796,0.0,1.0
1997-01-17,10.75,10.88,10.75,10.75,4600,6.4174653415198,6.49507189913818,6.4174653415198,6.4174653415198,7705.5344078086,0.0,1.0
1997-01-20,10.88,11.13,10.63,10.88,38200,6.49507189913818,6.64431527917352,6.34582851910284,6.49507189913818,63989.4379083236,0.0,1.0
1997-01-21,10.88,10.88,10.75,10.88,27300,6.49507189913818,6.49507189913818,6.4174653415198,6.49507189913818,45730.6715941684,0.0,1.0
1997-01-22,10.88,11.0,10.75,10.75,34200,6.49507189913818,6.56670872155515,6.4174653415198,6.4174653415198,57288.9732058813,0.0,1.0
1997-01-23,10.75,11.0,10.75,10.75,5500,6.4174653415198,6.56670872155515,6.4174653415198,6.4174653415198,9213.13896585811,0.0,1.0
1997-01-24,10.75,11.0,10.75,10.75,8800,6.4174653415198,6.56670872155515,6.4174653415198,6.4174653415198,14741.022345373,0.0,1.0
1997-01-27,10.63,10.75,10.63,10.75,2900,6.38164693031132,6.45368809979743,6.38164693031132,6.45368809979743,4830.5712203505,0.06,1.0
1997-01-28,10.63,10.75,10.63,10.63,3200,6.38164693031132,6.45368809979743,6.38164693031132,6.38164693031132,5330.28548452469,0.0,1.0
1997-01-29,10.63,10.75,10.63,10.63,3600,6.38164693031132,6.45368809979743,6.38164693031132,6.38164693031132,5996.57117009028,0.0,1.0
1997-01-30,11.13,11.63,10.75,10.75,88200,6.68181846983678,6.98199000936224,6.45368809979743,6.45368809979743,146915.993667212,0.0,1.0
1997-01-31,11.13,11.13,11.13,11.13,17600,6.68181846983678,6.68181846983678,6.68181846983678,6.68181846983678,29316.5701648858,0.0,1.0
1997-02-03,11.25,11.25,11.25,11.25,3700,6.75385963932289,6.75385963932289,6.75385963932289,6.75385963932289,6163.14259148168,0.0,1.0
1997-02-04,11.13,11.25,11.13,11.13,7900,6.68181846983678,6.75385963932289,6.68181846983678,6.68181846983678,13159.1422899203,0.0,1.0
1997-02-05,11.13,11.25,11.13,11.13,6700,6.68181846983678,6.75385963932289,6.68181846983678,6.68181846983678,11160.2852332236,0.0,1.0
1997-02-06,11.0,11.13,11.0,11.13,31700,6.60377386956016,6.68181846983678,6.60377386956016,6.68181846983678,52803.1405810728,0.0,1.0
1997-02-07,11.0,11.13,11.0,11.0,1500,6.60377386956016,6.68181846983678,6.60377386956016,6.60377386956016,2498.57132087095,0.0,1.0
1997-02-10,11.0,11.0,10.88,10.88,800,6.60377386956016,6.60377386956016,6.53173270007405,6.53173270007405,1332.57137113117,0.0,1.0
1997-02-11,11.13,11.13,11.0,11.0,5300,6.68181846983678,6.68181846983678,6.60377386956016,6.60377386956016,8828.28533374403,0.0,1.0
1997-02-12,11.13,11.13,11.0,11.13,4300,6.68181846983678,6.68181846983678,6.60377386956016,6.68181846983678,7162.57111983006,0.0,1.0
1997-02-13,11.0,11.0,10.88,11.0,1700,6.60377386956016,6.60377386956016,6.53173270007405,6.60377386956016,2831.71416365374,0.0,1.0
1997-02-14,10.63,11.13,10.63,11.0,13300,6.38164693031132,6.68181846983678,6.38164693031132,6.60377386956016,22153.9990450558,0.0,1.0
1997-02-18,10.63,10.88,10.5,10.63,11000,6.38164693031132,6.53173270007405,6.3036023300347,6.38164693031132,18322.8563530536,0.0,1.0
1997-02-19,10.63,10.63,10.5,10.63,4100,6.38164693031132,6.38164693031132,6.3036023300347,6.38164693031132,6829.42827704726,0.0,1.0
1997-02-20,10.63,10.75,10.63,10.63,7400,6.38164693031132,6.45368809979743,6.38164693031132,6.38164693031132,12326.2851829634,0.0,1.0
1997-02-21,10.63,10.63,10.63,10.63,100,6.38164693031132,6.38164693031132,6.38164693031132,6.38164693031132,166.571421391397,0.0,1.0
1997-02-24,10.63,10.63,10.63,10.63,2200,6.38164693031132,6.38164693031132,6.38164693031132,6.38164693031132,3664.57127061073,0.0,1.0
1997-02-25,10.63,10.63,10.63,10.63,1700,6.38164693031132,6.38164693031132,6.38164693031132,6.38164693031132,2831.71416365374,0.0,1.0
1997-02-26,10.88,11.0,10.75,10.88,3700,6.53173270007405,6.60377386956016,6.45368809979743,6.53173270007405,6163.14259148168,0.0,1.0
1997-02-27,10.63,11.0,10.63,10.75,2500,6.38164693031132,6.60377386956016,6.38164693031132,6.45368809979743,4164.28553478492,0.0,1.0
1997-02-28,9.375,9.875,9.375,9.875,66200,5.62821636610241,5.92838790562787,5.62821636610241,5.92838790562787,110270.280961105,0.0,1.0
1997-03-03,9.0,9.125,8.875,9.125,16400,5.40308771145831,5.47813059633968,5.32804482657695,5.47813059633968,27317.7131081891,0.0,1.0
1997-03-04,8.875,9.0,8.875,9.0,100800,5.32804482657695,5.40308771145831,5.32804482657695,5.40308771145831,167903.992762528,0.0,1.0
1997-03-05,8.375,8.875,8.375,8.875,28400,5.02787328705149,5.32804482657695,5.02787328705149,5.32804482657695,47306.2836751566,0.0,1.0
1997-03-06,8.875,8.875,8.25,8.25,64900,5.32804482657695,5.32804482657695,4.95283040217012,4.95283040217012,108104.852483016,0.0,1.0
1997-03-07,9.125,9.375,8.875,8.875,22100,5.47813059633968,5.62821636610241,5.32804482657695,5.32804482657695,36812.2841274987,0.0,1.0
1997-03-10,9.5,9.625,9.25,9.5,5400,5.70325925098378,5.77830213586514,5.55317348122104,5.70325925098378,8994.85675513542,0.0,1.0
1997-03-11,10.13,10.13,9.375,9.5,12100,6.08147539078586,6.08147539078586,5.62821636610241,5.70325925098378,20155.141988359,0.0,1.0
1997-03-12,9.75,10.13,9.625,10.0,6300,5.85334502074651,6.08147539078586,5.77830213586514,6.00343079050924,10493.999547658,0.0,1.0
1997-03-13,9.25,9.625,9.25,9.5,12800,5.55317348122104,5.77830213586514,5.55317348122104,5.70325925098378,21321.1419380988,0.0,1.0
1997-03-14,9.25,9.375,9.25,9.25,7300,5.55317348122104,5.62821636610241,5.55317348122104,5.55317348122104,12159.713761572,0.0,1.0
1997-03-17,9.25,9.25,9.125,9.25,8800,5.55317348122104,5.55317348122104,5.47813059633968,5.55317348122104,14658.2850824429,0.0,1.0
1997-03-18,9.0,9.25,9.0,9.125,6800,5.40308771145831,5.55317348122104,5.40308771145831,5.47813059633968,11326.856654615,0.0,1.0
1997-03-19,9.0,9.125,9.0,9.0,4300,5.40308771145831,5.47813059633968,5.40308771145831,5.40308771145831,7162.57111983006,0.0,1.0
1997-03-20,9.0,9.125,9.0,9.0,1700,5.40308771145831,5.47813059633968,5.40308771145831,5.40308771145831,2831.71416365375,0.0,1.0
1997-03-21,9.125,9.125,9.0,9.125,15100,5.47813059633968,5.47813059633968,5.40308771145831,5.47813059633968,25152.2846301009,0.0,1.0
1997-03-24,9.25,9.25,9.0,9.25,4800,5.55317348122104,5.55317348122104,5.40308771145831,5.55317348122104,7995.42822678705,0.0,1.0
1997-03-25,9.25,9.25,9.25,9.25,0,5.55317348122104,5.55317348122104,5.55317348122104,5.55317348122104,0,0.0,1.0
1997-03-26,9.125,9.125,9.0,9.125,4200,5.47813059633968,5.47813059633968,5.40308771145831,5.47813059633968,6995.99969843866,0.0,1.0
1997-03-27,9.0,9.0,9.0,9.0,5900,5.40308771145831,5.40308771145831,5.40308771145831,5.40308771145831,9827.71386209241,0.0,1.0
1997-03-31,9.0,9.125,9.0,9.0,5800,5.40308771145831,5.47813059633968,5.40308771145831,5.40308771145831,9661.14244070101,0.0,1.0
1997-04-01,9.0,9.0,8.875,8.875,17100,5.40308771145831,5.40308771145831,5.32804482657695,5.32804482657695,28483.7130579289,0.0,1.0
1997-04-02,9.0,9.0,9.0,9.0,3200,5.40308771145831,5.40308771145831,5.40308771145831,5.40308771145831,5330.2854845247,0.0,1.0
1997-04-03,8.875,9.0,8.875,9.0,3900,5.32804482657695,5.40308771145831,5.32804482657695,5.40308771145831,6496.28543426447,0.0,1.0
1997-04-04,9.0,9.0,9.0,9.0,2800,5.40308771145831,5.40308771145831,5.40308771145831,5.40308771145831,4663.99979895911,0.0,1.0
1997-04-07,9.25,9.375,9.0,9.0,3900,5.55317348122104,5.62821636610241,5.40308771145831,5.40308771145831,6496.28543426448,0.0,1.0
1997-04-08,9.5,9.5,9.125,9.25,5100,5.70325925098378,5.70325925098378,5.47813059633968,5.55317348122104,8495.14249096123,0.0,1.0
1997-04-09,9.25,9.375,9.125,9.375,13600,5.55317348122104,5.62821636610241,5.47813059633968,5.62821636610241,22653.71330923,0.0,1.0
1997-04-10,9.25,9.25,9.125,9.125,2000,5.55317348122104,5.55317348122104,5.47813059633968,5.47813059633968,3331.42842782794,0.0,1.0
1997-04-11,9.25,9.375,9.125,9.25,3400,5.55317348122104,5.62821636610241,5.47813059633968,5.55317348122104,5663.42832730749,0.0,1.0
1997-04-14,9.125,9.25,9.125,9.25,1500,5.47813059633968,5.55317348122104,5.47813059633968,5.55317348122104,2498.57132087095,0.0,1.0
1997-04-15,9.375,9.375,9.125,9.125,6700,5.62821636610241,5.62821636610241,5.47813059633968,5.47813059633968,11160.2852332236,0.0,1.0
1997-04-16,9.125,9.5,9.125,9.5,21800,5.47813059633968,5.70325925098378,5.47813059633968,5.70325925098378,36312.5698633245,0.0,1.0
1997-04-17,9.125,9.125,9.125,9.125,400,5.47813059633968,5.47813059633968,5.47813059633968,5.47813059633968,666.285685565587,0.0,1.0
1997-04-18,9.0,9.125,9.0,9.0,3800,5.43910829620137,5.51465146698194,5.43910829620137,5.43910829620137,6287.79537702623,0.06,1.0
1997-04-21,9.125,9.25,9.0,9.0,22500,5.51465146698194,5.59019463776252,5.43910829620137,5.43910829620137,37230.3673639711,0.0,1.0
1997-04-22,9.125,9.125,9.0,9.125,24200,5.51465146698194,5.51465146698194,5.43910829620137,5.51465146698194,40043.3284536934,0.0,1.0
1997-04-23,9.0,9.125,9.0,9.125,3800,5.43910829620137,5.51465146698194,5.43910829620137,5.51465146698194,6287.79537702623,0.0,1.0
1997-04-24,9.0,9.0,9.0,9.0,3100,5.43910829620137,5.43910829620137,5.43910829620137,5.43910829620137,5129.51728125824,0.0,1.0
1997-04-25,9.125,9.25,9.125,9.125,3200,5.51465146698194,5.59019463776252,5.51465146698194,5.51465146698194,5294.98558065367,0.0,1.0
1997-04-28,9.125,9.25,9.125,9.125,1400,5.51465146698194,5.59019463776252,5.51465146698194,5.51465146698194,2316.55619153598,0.0,1.0
1997-04-29,9.125,9.25,9.0,9.0,10500,5.51465146698194,5.59019463776252,5.43910829620137,5.43910829620137,17374.1714365199,0.0,1.0
1997-04-30,9.25,9.375,9.25,9.25,3500,5.59019463776252,5.66573780854309,5.59019463776252,5.59019463776252,5791.39047883995,0.0,1.0
1997-05-01,9.25,9.375,9.25,9.375,800,5.59019463776252,5.66573780854309,5.59019463776252,5.66573780854309,1323.74639516342,0.0,1.0
1997-05-02,9.5,9.5,9.25,9.25,3200,5.74128097932367,5.74128097932367,5.59019463776252,5.59019463776252,5294.98558065367,0.0,1.0
1997-05-05,9.75,9.75,9.625,9.75,2900,5.89236732088482,5.89236732088482,5.81682415010424,5.89236732088482,4798.58068246739,0.0,1.0
1997-05-06,9.375,9.75,9.375,9.625,6900,5.66573780854309,5.89236732088482,5.66573780854309,5.81682415010424,11417.3126582845,0.0,1.0
1997-05-07,9.375,9.5,9.375,9.5,600,5.66573780854309,5.74128097932367,5.66573780854309,5.74128097932367,992.809796372564,0.0,1.0
1997-05-08,9.375,9.375,9.25,9.375,3400,5.66573780854309,5.66573780854309,5.59019463776252,5.66573780854309,5625.92217944453,0.0,1.0
1997-05-09,9.375,9.375,9.25,9.25,5600,5.66573780854309,5.66573780854309,5.59019463776252,5.59019463776252,9266.22476614393,0.0,1.0
1997-05-12,10.88,10.88,9.25,9.375,37000,6.57527758474121,6.57527758474121,5.59019463776252,5.66573780854309,61223.2707763081,0.0,1.0
1997-05-13,11.25,11.5,10.63,10.75,37600,6.79888537025171,6.94997171181286,6.42419124318006,6.49671268712941,62216.0805726806,0.0,1.0
1997-05-14,11.38,11.38,11.13,11.13,8700,6.87745026786351,6.87745026786351,6.72636392630236,6.72636392630236,14395.7420474022,0.0,1.0
1997-05-15,11.5,11.88,11.25,11.75,16000,6.94997171181286,7.17962295098581,6.79888537025171,7.10105805337401,26474.9279032684,0.0,1.0
1997-05-16,11.25,11.5,11.25,11.38,8200,6.79888537025171,6.94997171181286,6.79888537025171,6.87745026786351,13568.400550425,0.0,1.0
1997-05-19,11.25,11.25,11.0,11.0,14000,6.79888537025171,6.79888537025171,6.64779902869056,6.64779902869056,23165.5619153598,0.0,1.0
1997-05-20,11.5,11.5,11.13,11.25,5800,6.94997171181286,6.94997171181286,6.72636392630236,6.79888537025171,9597.16136493478,0.0,1.0
1997-05-21,11.75,11.75,11.5,11.63,2000,7.10105805337401,7.10105805337401,6.94997171181286,7.02853660942466,3309.36598790854,0.0,1.0
1997-05-22,11.88,11.88,11.75,11.88,10400,7.17962295098581,7.17962295098581,7.10105805337401,7.17962295098581,17208.7031371244,0.0,1.0
1997-05-23,11.88,11.88,11.63,11.75,2300,7.17962295098581,7.17962295098581,7.02853660942466,7.10105805337401,3805.77088609482,0.0,1.0
1997-05-27,11.75,11.88,11.75,11.75,18500,7.10105805337401,7.17962295098581,7.10105805337401,7.10105805337401,30611.635388154,0.0,1.0
1997-05-28,11.75,12.13,11.5,11.75,31800,7.10105805337401,7.33070929254696,6.94997171181286,7.10105805337401,52618.9192077458,0.0,1.0
1997-05-29,11.63,12.0,11.63,11.63,15500,7.02853660942466,7.25214439493516,7.02853660942466,7.02853660942466,25647.5864062912,0.0,1.0
1997-05-30,11.25,11.5,11.25,11.25,2900,6.79888537025171,6.94997171181286,6.79888537025171,6.79888537025171,4798.58068246739,0.0,1.0
1997-06-02,11.0,11.13,11.0,11.13,1500,6.64779902869056,6.72636392630236,6.64779902869056,6.72636392630236,2482.02449093141,0.0,1.0
1997-06-03,10.63,11.0,10.63,11.0,3100,6.42419124318006,6.64779902869056,6.42419124318006,6.64779902869056,5129.51728125824,0.0,1.0
1997-06-04,10.5,10.63,10.5,10.63,5900,6.34562634556826,6.42419124318006,6.34562634556826,6.42419124318006,9762.62966433021,0.0,1.0
1997-06-05,11.13,11.25,10.5,10.5,32100,6.72636392630236,6.79888537025171,6.34562634556826,6.34562634556826,53115.3241059321,0.0,1.0
1997-06-06,11.13,11.13,11.0,11.13,800,6.72636392630236,6.72636392630236,6.64779902869056,6.72636392630236,1323.74639516342,0.0,1.0
1997-06-09,11.13,11.13,11.13,11.13,2600,6.72636392630236,6.72636392630236,6.72636392630236,6.72636392630236,4302.17578428111,0.0,1.0
1997-06-10,11.13,11.13,11.13,11.13,7100,6.72636392630236,6.72636392630236,6.72636392630236,6.72636392630236,11748.2492570753,0.0,1.0
1997-06-11,11.13,11.25,11.13,11.25,8500,6.72636392630236,6.79888537025171,6.72636392630236,6.79888537025171,14064.8054486113,0.0,1.0
1997-06-12,11.25,11.38,11.13,11.38,1200,6.79888537025171,6.87745026786351,6.72636392630236,6.87745026786351,1985.61959274513,0.0,1.0
1997-06-13,12.0,12.0,11.5,11.63,27100,7.25214439493516,7.25214439493516,6.94997171181286,7.02853660942466,44841.9091361608,0.0,1.0
1997-06-16,11.75,11.88,11.63,11.88,14400,7.10105805337401,7.17962295098581,7.02853660942466,7.17962295098581,23827.4351129415,0.0,1.0
1997-06-17,11.25,11.63,11.25,11.63,5800,6.79888537025171,7.02853660942466,6.79888537025171,7.02853660942466,9597.16136493478,0.0,1.0
1997-06-18,11.25,11.38,11.0,11.13,10200,6.79888537025171,6.87745026786351,6.64779902869056,6.72636392630236,16877.7665383336,0.0,1.0
1997-06-19,11.13,11.5,11.13,11.25,6900,6.72636392630236,6.94997171181286,6.72636392630236,6.79888537025171,11417.3126582845,0.0,1.0
1997-06-20,11.0,11.0,10.88,10.88,56200,6.64779902869056,6.64779902869056,6.57527758474121,6.57527758474121,92993.1842602301,0.0,1.0
1997-06-23,10.88,11.25,10.88,11.13,21700,6.57527758474121,6.79888537025171,6.57527758474121,6.72636392630236,35906.6209688077,0.0,1.0
1997-06-24,11.25,11.38,11.0,11.0,14600,6.79888537025171,6.87745026786351,6.64779902869056,6.64779902869056,24158.3717117324,0.0,1.0
1997-06-25,11.25,11.44,11.13,11.38,42000,6.79888537025171,6.91371098983818,6.72636392630236,6.87745026786351,69496.6857460794,0.0,1.0
1997-06-26,11.19,11.19,11.13,11.13,4000,6.76262464827704,6.76262464827704,6.72636392630236,6.72636392630236,6618.73197581708,0.0,1.0
1997-06-27,11.31,11.44,11.31,11.31,2600,6.83514609222639,6.91371098983818,6.83514609222639,6.83514609222639,4302.17578428111,0.0,1.0
1997-06-30,11.31,11.38,11.31,11.38,10700,6.83514609222639,6.87745026786351,6.83514609222639,6.87745026786351,17705.1080353107,0.0,1.0
1997-07-01,11.31,11.38,11.31,11.31,3100,6.83514609222639,6.87745026786351,6.83514609222639,6.83514609222639,5129.51728125824,0.0,1.0
1997-07-02,11.5,11.5,11.31,11.31,7600,6.94997171181286,6.94997171181286,6.83514609222639,6.83514609222639,12575.5907540525,0.0,1.0
1997-07-03,11.94,11.94,11.63,11.69,2100,7.21588367296048,7.21588367296048,7.02853660942466,7.06479733139933,3474.83428730397,0.0,1.0
1997-07-07,11.88,11.94,11.75,11.88,2900,7.17962295098581,7.21588367296048,7.10105805337401,7.17962295098581,4798.58068246739,0.0,1.0
1997-07-08,11.81,11.94,11.81,11.81,4600,7.13731877534869,7.21588367296048,7.13731877534869,7.13731877534869,7611.54177218965,0.0,1.0
1997-07-09,11.81,11.94,11.81,11.94,6600,7.13731877534869,7.21588367296048,7.13731877534869,7.21588367296048,10920.9077600982,0.0,1.0
1997-07-10,11.69,11.94,11.56,11.94,8400,7.06479733139933,7.21588367296048,6.98623243378754,7.21588367296048,13899.3371492159,0.0,1.0
1997-07-11,11.31,11.56,11.31,11.56,1800,6.83514609222639,6.98623243378754,6.83514609222639,6.98623243378754,2978.42938911769,0.0,1.0
1997-07-14,11.44,11.44,11.44,11.44,1300,6.91371098983818,6.91371098983818,6.91371098983818,6.91371098983818,2151.08789214055,0.0,1.0
1997-07-15,11.81,11.81,11.81,11.81,9000,7.13731877534869,7.13731877534869,7.13731877534869,7.13731877534869,14892.1469455884,0.0,1.0
1997-07-16,12.0,12.0,11.94,12.0,19400,7.25214439493516,7.25214439493516,7.21588367296048,7.25214439493516,32100.8500827129,0.0,1.0
1997-07-17,13.0,13.0,13.0,13.0,54100,7.85648976117976,7.85648976117976,7.85648976117976,7.85648976117976,89518.3499729261,0.0,1.0
1997-07-18,12.75,12.75,12.75,12.75,5200,7.74166414159328,7.74166414159328,7.74166414159328,7.74166414159328,8564.05015606309,0.06,1.0
1997-07-21,12.88,12.88,12.75,12.88,1800,7.82059875637031,7.82059875637031,7.74166414159328,7.82059875637031,2964.47890017569,0.0,1.0
1997-07-22,12.75,12.75,12.63,12.63,13600,7.74166414159328,7.74166414159328,7.66880142026064,7.66880142026064,22398.2850235496,0.0,1.0
1997-07-23,12.25,12.75,12.25,12.63,0,7.43806946937394,7.74166414159328,7.43806946937394,7.66880142026064,0,0.0,1.0
1997-07-24,12.5,12.63,12.38,12.38,2100,7.58986680548361,7.66880142026064,7.51700408415097,7.51700408415097,3458.55871687163,0.0,1.0
1997-07-25,12.56,12.75,12.56,12.63,9100,7.62629816614993,7.74166414159328,7.62629816614993,7.66880142026064,14987.0877731104,0.0,1.0
1997-07-28,12.5,12.56,12.38,12.44,63600,7.58986680548361,7.62629816614993,7.51700408415097,7.55343544481729,104744.921139541,0.0,1.0
1997-07-29,12.38,12.44,12.38,12.38,30500,7.51700408415097,7.55343544481729,7.51700408415097,7.51700408415097,50231.4480307547,0.0,1.0
1997-07-30,12.38,12.38,12.38,12.38,53100,7.51700408415097,7.51700408415097,7.51700408415097,7.51700408415097,87452.1275551827,0.0,1.0
1997-07-31,12.69,12.69,12.5,12.5,1600,7.70523278092696,7.70523278092696,7.58986680548361,7.58986680548361,2635.09235571172,0.0,1.0
1997-08-01,13.06,13.06,13.0,13.0,18100,7.92989283836928,7.92989283836928,7.89346147770295,7.89346147770295,29809.4822739888,0.0,1.0
1997-08-04,12.88,12.88,12.88,12.88,2300,7.82059875637031,7.82059875637031,7.82059875637031,7.82059875637031,3787.9452613356,0.0,1.0
1997-08-05,13.0,13.0,12.88,12.88,600,7.89346147770295,7.89346147770295,7.82059875637031,7.82059875637031,988.159633391896,0.0,1.0
1997-08-06,12.81,12.81,12.81,12.81,1900,7.7780955022596,7.7780955022596,7.7780955022596,7.7780955022596,3129.17217240767,0.0,1.0
1997-08-07,12.75,13.0,12.75,13.0,9900,7.74166414159328,7.89346147770295,7.74166414159328,7.89346147770295,16304.6339509663,0.0,1.0
1997-08-08,12.63,12.63,12.63,12.63,400,7.66880142026064,7.66880142026064,7.66880142026064,7.66880142026064,658.77308892793,0.0,1.0
1997-08-11,12.63,12.63,12.56,12.56,3800,7.66880142026064,7.66880142026064,7.62629816614993,7.62629816614993,6258.34434481534,0.0,1.0
1997-08-12,12.63,12.63,12.63,12.63,500,7.66880142026064,7.66880142026064,7.66880142026064,7.66880142026064,823.466361159913,0.0,1.0
1997-08-13,12.56,12.75,12.56,12.75,2000,7.62629816614993,7.74166414159328,7.62629816614993,7.74166414159328,3293.86544463965,0.0,1.0
1997-08-14,12.75,12.75,12.56,12.56,2600,7.74166414159328,7.74166414159328,7.62629816614993,7.62629816614993,4282.02507803155,0.0,1.0
1997-08-15,12.88,12.88,12.63,12.63,400,7.82059875637031,7.82059875637031,7.66880142026064,7.66880142026064,658.77308892793,0.0,1.0
1997-08-18,12.63,12.75,12.63,12.75,7900,7.66880142026064,7.74166414159328,7.66880142026064,7.74166414159328,13010.7685063266,0.0,1.0
1997-08-19,13.0,13.13,12.75,13.0,6900,7.89346147770295,7.97239609247998,7.74166414159328,7.89346147770295,11363.8357840068,0.0,1.0
1997-08-20,13.25,13.31,13.0,13.25,10000,8.04525881381263,8.08169017447895,7.89346147770295,8.04525881381263,16469.3272231982,0.0,1.0
1997-08-21,12.63,13.13,12.63,13.0,8100,7.66880142026064,7.97239609247998,7.66880142026064,7.89346147770295,13340.1550507906,0.0,1.0
1997-08-22,12.56,12.69,12.56,12.56,2500,7.62629816614993,7.70523278092696,7.62629816614993,7.62629816614993,4117.33180579956,0.0,1.0
1997-08-25,12.75,12.75,12.75,12.75,400,7.74166414159328,7.74166414159328,7.74166414159328,7.74166414159328,658.77308892793,0.0,1.0
1997-08-26,12.63,12.69,12.63,12.63,23200,7.66880142026064,7.70523278092696,7.66880142026064,7.66880142026064,38208.83915782,0.0,1.0
1997-08-27,12.88,13.13,12.75,13.0,23900,7.82059875637031,7.97239609247998,7.74166414159328,7.89346147770295,39361.6920634438,0.0,1.0
1997-08-28,12.88,12.88,12.88,12.88,800,7.82059875637031,7.82059875637031,7.82059875637031,7.82059875637031,1317.54617785586,0.0,1.0
1997-08-29,13.0,13.0,12.88,12.88,4300,7.89346147770295,7.89346147770295,7.82059875637031,7.82059875637031,7081.81070597525,0.0,1.0
1997-09-02,12.88,13.0,12.88,13.0,2400,7.82059875637031,7.89346147770295,7.82059875637031,7.89346147770295,3952.63853356758,0.0,1.0
1997-09-03,13.5,13.63,13.13,13.13,13900,8.1970561499223,8.27599076469933,7.97239609247998,7.97239609247998,22892.3648402456,0.0,1.0
1997-09-04,13.75,13.75,13.5,13.56,1200,8.34885348603197,8.34885348603197,8.1970561499223,8.23348751058862,1976.31926678379,0.0,1.0
1997-09-05,13.25,13.5,13.25,13.5,3800,8.04525881381263,8.1970561499223,8.04525881381263,8.1970561499223,6258.34434481533,0.0,1.0
1997-09-08,13.38,13.44,13.13,13.19,5800,8.12419342858966,8.16062478925598,7.97239609247998,8.0088274531463,9552.20978945498,0.0,1.0
1997-09-09,14.0,14.0,13.5,13.63,16200,8.50065082214164,8.50065082214164,8.1970561499223,8.27599076469933,26680.3101015812,0.0,1.0
1997-09-10,15.0,15.0,14.5,14.88,63300,9.10784016658033,9.10784016658033,8.80424549436099,9.03497744524769,104250.841322845,0.0,1.0
1997-09-11,14.63,14.94,14.5,14.94,11700,8.88318010913802,9.07140880591401,8.80424549436099,9.07140880591401,19269.112851142,0.0,1.0
1997-09-12,14.69,14.88,14.5,14.63,10400,8.91961146980434,9.03497744524769,8.80424549436099,8.88318010913802,17128.1003121262,0.0,1.0
1997-09-15,14.0,15.0,14.0,15.0,77200,8.50065082214164,9.10784016658033,8.50065082214164,9.10784016658033,127143.206163091,0.0,1.0
1997-09-16,14.13,14.13,14.0,14.0,1000,8.57958543691867,8.57958543691867,8.50065082214164,8.50065082214164,1646.93272231983,0.0,1.0
1997-09-17,14.06,14.38,14.0,14.25,12000,8.53708218280796,8.73138277302835,8.50065082214164,8.65244815825132,19763.1926678379,0.0,1.0
1997-09-18,14.63,14.63,14.0,14.06,9200,8.88318010913802,8.88318010913802,8.50065082214164,8.53708218280796,15151.7810453424,0.0,1.0
1997-09-19,14.75,15.0,14.56,14.56,12200,8.95604283047066,9.10784016658033,8.84067685502731,8.84067685502731,20092.5792123019,0.0,1.0
1997-09-22,14.88,14.94,14.88,14.94,2300,9.03497744524769,9.07140880591401,9.03497744524769,9.07140880591401,3787.9452613356,0.0,1.0
1997-09-23,15.0,15.06,14.94,15.0,43300,9.10784016658033,9.14427152724665,9.07140880591401,9.10784016658033,71312.1868764485,0.0,1.0
1997-09-24,15.19,15.44,15.13,15.13,99200,9.22320614202368,9.37500347813335,9.18677478135736,9.18677478135736,163375.726054127,0.0,1.0
1997-09-25,15.56,15.56,15.19,15.19,10500,9.447866199466,9.447866199466,9.22320614202368,9.22320614202368,17292.7935843582,0.0,1.0
1997-09-26,16.0,16.0,15.5,15.75,122400,9.71502951101902,9.71502951101902,9.41143483879968,9.56323217490935,201584.565211947,0.0,1.0
1997-09-29,15.88,15.88,15.88,15.88,1700,9.64216678968638,9.64216678968638,9.64216678968638,9.64216678968638,2799.7856279437,0.0,1.0
1997-09-30,16.75,17.0,16.0,16.19,25200,10.170421519348,10.3222188554577,9.71502951101902,9.83039548646237,41502.7046024598,0.0,1.0
1997-10-01,17.88,18.0,16.75,16.88,95600,10.8565454785638,10.9294081998964,10.170421519348,10.2493561341251,157446.768253775,0.0,1.0
1997-10-02,17.25,17.75,17.0,17.75,35600,10.4740161915674,10.7776108637867,10.3222188554577,10.7776108637867,58630.8049145857,0.0,1.0
1997-10-03,17.5,17.5,17.0,17.0,62400,10.6258135276771,10.6258135276771,10.3222188554577,10.3222188554577,102768.601872757,0.0,1.0
1997-10-06,17.63,17.63,17.5,17.63,49900,10.7047481424541,10.7047481424541,10.6258135276771,10.7047481424541,82181.9428437592,0.0,1.0
1997-10-07,17.75,17.94,17.56,17.69,42400,10.7776108637867,10.8929768392301,10.6622448883434,10.7411795031204,69829.9474263608,0.0,1.0
1997-10-08,17.81,18.0,17.63,17.88,42500,10.814042224453,10.9294081998964,10.7047481424541,10.8565454785638,69994.6406985929,0.0,1.0
1997-10-09,17.94,17.94,17.75,17.75,39500,10.8929768392301,10.8929768392301,10.7776108637867,10.7776108637867,65053.842531633,0.0,1.0
1997-10-10,18.0,18.0,17.5,17.94,44900,10.9294081998964,10.9294081998964,10.6258135276771,10.8929768392301,73947.2792321602,0.0,1.0
1997-10-13,17.56,18.0,17.31,17.88,20300,10.6622448883434,10.9294081998964,10.5104475522337,10.8565454785638,33432.7342630924,0.0,1.0
1997-10-14,17.75,17.75,17.5,17.5,27300,10.7776108637867,10.7776108637867,10.6258135276771,10.6258135276771,44961.2633193313,0.0,1.0
1997-10-15,17.5,17.75,17.5,17.75,32400,10.6258135276771,10.7776108637867,10.6258135276771,10.7776108637867,53360.6202031621,0.0,1.0
1997-10-16,17.75,17.75,17.38,17.5,31700,10.7776108637867,10.7776108637867,10.5529508063444,10.6258135276771,52207.7672975386,0.0,1.0
1997-10-17,17.63,17.75,17.5,17.63,6300,10.7047481424541,10.7776108637867,10.6258135276771,10.7047481424541,10375.6761506149,0.0,1.0
1997-10-20,17.5,17.63,17.38,17.5,7100,10.6258135276771,10.7047481424541,10.5529508063444,10.6258135276771,11693.2223284707,0.0,1.0
1997-10-21,17.56,17.63,17.38,17.5,25200,10.6622448883434,10.7047481424541,10.5529508063444,10.6258135276771,41502.7046024595,0.0,1.0
1997-10-22,17.25,17.56,17.25,17.25,8200,10.4740161915674,10.6622448883434,10.4740161915674,10.4740161915674,13504.8483230225,0.0,1.0
1997-10-23,17.25,17.38,17.06,17.38,22500,10.4740161915674,10.5529508063444,10.358650216124,10.5529508063444,37055.986252196,0.0,1.0
1997-10-24,17.25,17.25,17.13,17.25,25100,10.4740161915674,10.4740161915674,10.4011534702347,10.4740161915674,41338.0113302275,0.0,1.0
1997-10-27,16.88,17.25,16.88,17.25,27700,10.2493561341251,10.4740161915674,10.2493561341251,10.4740161915674,45620.036408259,0.0,1.0
1997-10-28,16.13,16.13,15.88,16.13,21000,9.79396412579605,9.79396412579605,9.64216678968638,9.79396412579605,34585.5871687163,0.0,1.0
1997-10-29,16.88,17.0,16.38,16.38,12100,10.2493561341251,10.3222188554577,9.94576146190572,9.94576146190572,19927.8859400698,0.0,1.0
1997-10-30,16.5,16.63,16.38,16.5,64000,10.0186241832384,10.0975587980154,9.94576146190572,10.0186241832384,105403.694228468,0.0,1.0
1997-10-31,17.0,17.0,16.75,17.0,145800,10.3222188554577,10.3222188554577,10.170421519348,10.3222188554577,240122.790914231,0.0,1.0
1997-11-03,16.88,17.0,16.88,16.88,2400,10.2493561341251,10.3222188554577,10.2493561341251,10.2493561341251,3952.63853356757,0.0,1.0
1997-11-04,16.81,16.94,16.81,16.88,9400,10.2068528800144,10.2857874947914,10.2068528800144,10.2493561341251,15481.1675898063,0.0,1.0
1997-11-05,16.94,16.94,16.63,16.81,5200,10.2857874947914,10.2857874947914,10.0975587980154,10.2068528800144,8564.05015606308,0.0,1.0
1997-11-06,16.94,17.0,16.88,16.88,9100,10.2857874947914,10.3222188554577,10.2493561341251,10.2493561341251,14987.0877731104,0.0,1.0
1997-11-07,16.88,16.88,16.75,16.75,2500,10.2493561341251,10.2493561341251,10.170421519348,10.170421519348,4117.33180579955,0.0,1.0
1997-11-10,16.63,16.63,16.63,16.63,8300,10.0975587980154,10.0975587980154,10.0975587980154,10.0975587980154,13669.5415952545,0.0,1.0
1997-11-11,16.44,16.44,16.44,16.44,55000,9.98219282257205,9.98219282257205,9.98219282257205,9.98219282257205,90581.2997275903,0.0,1.0
1997-11-12,16.44,16.44,16.44,16.44,10500,9.98219282257205,9.98219282257205,9.98219282257205,9.98219282257205,17292.7935843582,0.0,1.0
1997-11-13,16.56,16.56,16.44,16.44,20900,10.0550555439047,10.0550555439047,9.98219282257205,9.98219282257205,34420.8938964843,0.0,1.0
1997-11-14,16.5,16.88,16.38,16.5,66500,10.0186241832384,10.2493561341251,9.94576146190572,10.0186241832384,109521.026034268,0.0,1.0
1997-11-17,16.38,16.5,16.38,16.5,19800,9.94576146190572,10.0186241832384,9.94576146190572,10.0186241832384,32609.2679019326,0.0,1.0
1997-11-18,16.44,16.56,16.44,16.5,12900,9.98219282257205,10.0550555439047,9.98219282257205,10.0186241832384,21245.4321179257,0.0,1.0
1997-11-19,16.31,16.31,16.31,16.31,100,9.93968956846133,9.93968956846133,9.93968956846133,9.93968956846133,164.089631649581,0.06,1.0
1997-11-20,16.13,16.19,16.13,16.19,1300,9.8299934236224,9.86655880523538,9.8299934236224,9.86655880523538,2133.16521144455,0.0,1.0
1997-11-21,16.13,16.13,16.13,16.13,13100,9.8299934236224,9.8299934236224,9.8299934236224,9.8299934236224,21495.7417460951,0.0,1.0
1997-11-24,16.0,16.13,16.0,16.13,1700,9.75076843012761,9.8299934236224,9.75076843012761,9.8299934236224,2789.52373804287,0.0,1.0
1997-11-25,16.56,16.63,16.0,16.0,19200,10.0920453251821,10.1347049370639,9.75076843012761,9.75076843012761,31505.2092767194,0.0,1.0
1997-11-26,17.0,17.0,16.75,16.75,50900,10.3601914570106,10.3601914570106,10.2078357002898,10.2078357002898,83521.6225096365,0.0,1.0
1997-11-28,17.13,17.13,17.0,17.0,2600,10.4394164505054,10.4394164505054,10.3601914570106,10.3601914570106,4266.33042288909,0.0,1.0
1997-12-01,17.0,17.06,17.0,17.0,11400,10.3601914570106,10.3967568386236,10.3601914570106,10.3601914570106,18706.2180080522,0.0,1.0
1997-12-02,17.0,17.0,17.0,17.0,600,10.3601914570106,10.3601914570106,10.3601914570106,10.3601914570106,984.537789897483,0.0,1.0
1997-12-03,17.25,17.25,17.13,17.13,35300,10.5125472137313,10.5125472137313,10.4394164505054,10.4394164505054,57923.6399723022,0.0,1.0
1997-12-04,17.19,17.31,17.13,17.13,3700,10.4759818321184,10.5491125953443,10.4394164505054,10.4394164505054,6071.31637103446,0.0,1.0
1997-12-05,17.38,17.38,17.13,17.19,4200,10.5917722072261,10.5917722072261,10.4394164505054,10.4759818321184,6891.7645292824,0.0,1.0
1997-12-08,17.31,17.31,17.25,17.25,700,10.5491125953443,10.5491125953443,10.5125472137313,10.5125472137313,1148.62742154707,0.0,1.0
1997-12-09,17.0,17.31,17.0,17.31,16300,10.3601914570106,10.5491125953443,10.3601914570106,10.5491125953443,26746.6099588816,0.0,1.0
1997-12-10,17.13,17.19,17.0,17.0,2400,10.4394164505054,10.4759818321184,10.3601914570106,10.3601914570106,3938.15115958993,0.0,1.0
1997-12-11,17.0,17.06,17.0,17.0,10200,10.3601914570106,10.3967568386236,10.3601914570106,10.3601914570106,16737.1424282572,0.0,1.0
1997-12-12,17.38,17.38,17.0,17.0,8000,10.5917722072261,10.5917722072261,10.3601914570106,10.3601914570106,13127.1705319665,0.0,1.0
1997-12-15,17.13,17.31,17.13,17.31,4900,10.4394164505054,10.5491125953443,10.4394164505054,10.5491125953443,8040.39195082943,0.0,1.0
1997-12-16,17.25,17.31,17.25,17.25,1600,10.5125472137313,10.5491125953443,10.5125472137313,10.5125472137313,2625.4341063933,0.0,1.0
1997-12-17,17.25,17.31,17.19,17.31,10200,10.5125472137313,10.5491125953443,10.4759818321184,10.5491125953443,16737.1424282573,0.0,1.0
1997-12-18,17.56,17.56,17.5,17.5,12000,10.7014683520651,10.7014683520651,10.6649029704521,10.6649029704521,19690.7557979496,0.0,1.0
1997-12-19,17.63,17.63,17.5,17.63,11000,10.7441279639469,10.7441279639469,10.6649029704521,10.7441279639469,18049.8594814538,0.0,1.0
1997-12-22,17.5,17.63,17.5,17.63,99100,10.6649029704521,10.7441279639469,10.6649029704521,10.7441279639469,162612.824964734,0.0,1.0
1997-12-23,17.31,17.56,17.31,17.56,1800,10.5491125953443,10.7014683520651,10.5491125953443,10.7014683520651,2953.61336969245,0.0,1.0
1997-12-24,17.31,17.31,17.31,17.31,0,10.5491125953443,10.5491125953443,10.5491125953443,10.5491125953443,0,0.0,1.0
1997-12-26,17.25,17.38,17.25,17.38,300,10.5125472137313,10.5917722072261,10.5125472137313,10.5917722072261,492.268894948743,0.0,1.0
1997-12-29,17.38,17.38,17.38,17.38,100,10.5917722072261,10.5917722072261,10.5917722072261,10.5917722072261,164.089631649581,0.0,1.0
1997-12-30,17.31,17.31,17.31,17.31,600,10.5491125953443,10.5491125953443,10.5491125953443,10.5491125953443,984.537789897485,0.0,1.0
1997-12-31,17.31,17.5,17.31,17.31,2400,10.5491125953443,10.6649029704521,10.5491125953443,10.5491125953443,3938.15115958994,0.0,1.0
1998-01-02,17.75,17.75,17.31,17.31,16600,10.8172587271728,10.8172587271728,10.5491125953443,10.5491125953443,27238.8788538304,0.0,1.0
1998-01-05,18.0,18.38,17.88,17.88,10300,10.9696144838936,11.2011952341091,10.8964837206676,10.8964837206676,16901.2320599068,0.0,1.0
1998-01-06,17.94,18.0,17.94,18.0,2000,10.9330491022806,10.9696144838936,10.9330491022806,10.9696144838936,3281.79263299161,0.0,1.0
1998-01-07,17.5,17.94,17.5,17.94,114800,10.6649029704521,10.9330491022806,10.6649029704521,10.9330491022806,188374.897133718,0.0,1.0
1998-01-08,17.5,17.56,17.5,17.5,57200,10.6649029704521,10.7014683520651,10.6649029704521,10.6649029704521,93859.2693035599,0.0,1.0
1998-01-09,17.38,17.5,17.25,17.5,57100,10.5917722072261,10.6649029704521,10.5125472137313,10.6649029704521,93695.1796719107,0.0,1.0
1998-01-12,17.06,17.25,16.88,17.25,5100,10.3967568386236,10.5125472137313,10.2870606937846,10.5125472137313,8368.57121412859,0.0,1.0
1998-01-13,17.25,17.44,17.25,17.38,26900,10.5125472137313,10.6283375888391,10.5125472137313,10.5917722072261,44140.1109137373,0.0,1.0
1998-01-14,16.75,17.25,16.69,17.25,52900,10.2078357002898,10.5125472137313,10.1712703186769,10.5125472137313,86803.4151426286,0.0,1.0
1998-01-15,16.88,16.88,16.75,16.88,2300,10.2870606937846,10.2870606937846,10.2078357002898,10.2870606937846,3774.06152794037,0.0,1.0
1998-01-16,16.81,16.94,16.81,16.88,7300,10.2444010819028,10.3236260753976,10.2444010819028,10.2870606937846,11978.5431104194,0.0,1.0
1998-01-20,16.63,16.69,16.56,16.69,3000,10.1347049370639,10.1712703186769,10.0920453251821,10.1712703186769,4922.68894948741,0.0,1.0
1998-01-21,16.5,16.5,16.5,16.5,200,10.0554799435691,10.0554799435691,10.0554799435691,10.0554799435691,328.179263299161,0.0,1.0
1998-01-22,16.38,16.5,16.38,16.5,2000,9.98234918034314,10.0554799435691,9.98234918034314,10.0554799435691,3281.79263299161,0.0,1.0
1998-01-23,16.25,16.25,16.25,16.25,100,9.90312418684836,9.90312418684836,9.90312418684836,9.90312418684836,164.089631649581,0.0,1.0
1998-01-26,16.19,16.19,16.19,16.19,0,9.90312418684836,9.90312418684836,9.90312418684836,9.90312418684836,0,0.06,1.0
1998-01-27,16.31,16.44,16.31,16.31,2200,9.97652597205044,10.056044572686,9.97652597205044,9.97652597205044,3596.64276928909,0.0,1.0
1998-01-28,16.19,16.19,16.19,16.19,100,9.90312418684836,9.90312418684836,9.90312418684836,9.90312418684836,163.483762240413,0.0,1.0
1998-01-29,16.25,16.88,16.19,16.19,11700,9.9398250794494,10.3251844517604,9.90312418684836,9.90312418684836,19127.6001821283,0.0,1.0
1998-01-30,16.25,16.5,16.25,16.5,5100,9.9398250794494,10.0927454652871,9.9398250794494,10.0927454652871,8337.67187426106,0.0,1.0
1998-02-02,16.19,16.25,16.13,16.13,3500,9.90312418684836,9.9398250794494,9.86642329424731,9.86642329424731,5721.93167841445,0.0,1.0
1998-02-03,16.19,16.19,16.19,16.19,300,9.90312418684836,9.90312418684836,9.90312418684836,9.90312418684836,490.451286721239,0.0,1.0
1998-02-04,16.31,16.31,16.31,16.31,600,9.97652597205044,9.97652597205044,9.97652597205044,9.97652597205044,980.902573442478,0.0,1.0
1998-02-05,16.31,16.38,16.31,16.38,88700,9.97652597205044,10.019343680085,9.97652597205044,10.019343680085,145010.097107246,0.0,1.0
1998-02-06,16.0,16.25,16.0,16.25,6000,9.78690469361172,9.9398250794494,9.78690469361172,9.9398250794494,9809.02573442478,0.0,1.0
1998-02-09,16.13,16.38,16.0,16.13,8400,9.86642329424731,10.019343680085,9.78690469361172,9.86642329424731,13732.6360281947,0.0,1.0
1998-02-10,15.88,16.0,15.88,16.0,8300,9.71350290840963,9.78690469361172,9.71350290840963,9.78690469361172,13569.1522659543,0.0,1.0
1998-02-11,15.63,15.94,15.63,15.94,79100,9.56058252257194,9.75020380101067,9.56058252257194,9.75020380101067,129315.655932167,0.0,1.0
1998-02-12,15.38,15.75,15.38,15.75,2300,9.40766213673426,9.63398430777403,9.40766213673426,9.63398430777403,3760.1265315295,0.0,1.0
1998-02-13,15.25,15.5,15.25,15.5,4000,9.32814353609867,9.48106392193635,9.32814353609867,9.48106392193635,6539.35048961652,0.0,1.0
1998-02-17,15.25,15.38,15.25,15.25,12300,9.32814353609867,9.40766213673426,9.32814353609867,9.32814353609867,20108.5027555708,0.0,1.0
1998-02-18,15.38,15.88,15.25,15.25,10200,9.40766213673426,9.71350290840963,9.32814353609867,9.32814353609867,16675.3437485221,0.0,1.0
1998-02-19,15.25,15.25,15.25,15.25,400,9.32814353609867,9.32814353609867,9.32814353609867,9.32814353609867,653.935048961652,0.0,1.0
1998-02-20,15.25,15.5,15.25,15.38,2600,9.32814353609867,9.48106392193635,9.32814353609867,9.40766213673426,4250.57781825074,0.0,1.0
1998-02-23,15.5,15.5,15.25,15.25,1500,9.48106392193635,9.48106392193635,9.32814353609867,9.32814353609867,2452.2564336062,0.0,1.0
1998-02-24,15.94,16.0,15.5,15.5,10300,9.75020380101067,9.78690469361172,9.48106392193635,9.48106392193635,16838.8275107625,0.0,1.0
1998-02-25,16.06,16.06,16.06,16.06,500,9.82360558621276,9.82360558621276,9.82360558621276,9.82360558621276,817.418811202065,0.0,1.0
1998-02-26,16.06,16.06,16.06,16.06,0,9.82360558621276,9.82360558621276,9.82360558621276,9.82360558621276,0,0.0,1.0
1998-02-27,15.88,16.0,15.75,15.88,19100,9.71350290840963,9.78690469361172,9.63398430777403,9.71350290840963,31225.3985879189,0.0,1.0
1998-03-02,16.0,16.0,16.0,16.0,2100,9.78690469361172,9.78690469361172,9.78690469361172,9.78690469361172,3433.15900704867,0.0,1.0
1998-03-03,16.25,16.25,16.25,16.25,1600,9.9398250794494,9.9398250794494,9.9398250794494,9.9398250794494,2615.74019584661,0.0,1.0
1998-03-04,16.38,16.38,16.0,16.0,11200,10.019343680085,10.019343680085,9.78690469361172,9.78690469361172,18310.1813709262,0.0,1.0
1998-03-05,16.13,16.13,16.13,16.13,200,9.86642329424731,9.86642329424731,9.86642329424731,9.86642329424731,326.967524480826,0.0,1.0
1998-03-06,16.38,16.38,16.0,16.0,1200,10.019343680085,10.019343680085,9.78690469361172,9.78690469361172,1961.80514688495,0.0,1.0
1998-03-09,16.25,16.38,16.25,16.38,600,9.9398250794494,10.019343680085,9.9398250794494,10.019343680085,980.902573442478,0.0,1.0
1998-03-10,16.0,16.19,15.88,16.13,4800,9.78690469361172,9.90312418684836,9.71350290840963,9.86642329424731,7847.22058753982,0.0,1.0
1998-03-11,16.0,16.0,15.75,16.0,4100,9.78690469361172,9.78690469361172,9.63398430777403,9.78690469361172,6702.83425185693,0.0,1.0
1998-03-12,16.0,16.0,16.0,16.0,1100,9.78690469361172,9.78690469361172,9.78690469361172,9.78690469361172,1798.32138464454,0.0,1.0
1998-03-13,16.5,16.5,16.13,16.19,8900,10.0927454652871,10.0927454652871,9.86642329424731,9.90312418684836,14550.0548393967,0.0,1.0
1998-03-16,16.25,16.5,16.25,16.5,11100,9.9398250794494,10.0927454652871,9.9398250794494,10.0927454652871,18146.6976086858,0.0,1.0
1998-03-17,16.56,16.88,16.19,16.19,6200,10.1294463578881,10.3251844517604,9.90312418684836,9.90312418684836,10135.9932589056,0.0,1.0
1998-03-18,16.56,16.56,16.56,16.56,0,10.1294463578881,10.1294463578881,10.1294463578881,10.1294463578881,0,0.0,1.0
1998-03-19,16.38,16.63,16.38,16.44,4800,10.019343680085,10.1722640659227,10.019343680085,10.056044572686,7847.22058753982,0.0,1.0
1998-03-20,16.38,16.5,16.38,16.44,11800,10.019343680085,10.0927454652871,10.019343680085,10.056044572686,19291.0839443687,0.0,1.0
1998-03-23,16.38,16.5,16.25,16.38,17700,10.019343680085,10.0927454652871,9.9398250794494,10.019343680085,28936.6259165531,0.0,1.0
1998-03-24,16.63,16.88,16.5,16.5,6200,10.1722640659227,10.3251844517604,10.0927454652871,10.0927454652871,10135.9932589056,0.0,1.0
1998-03-25,17.38,17.5,16.94,16.94,8600,10.6310252234357,10.7044270086378,10.3618853443614,10.3618853443614,14059.6035526756,0.0,1.0
1998-03-26,17.38,17.63,17.38,17.38,2400,10.6310252234357,10.7839456092734,10.6310252234357,10.6310252234357,3923.61029376992,0.0,1.0
1998-03-27,17.25,17.38,17.25,17.38,1000,10.5515066228001,10.6310252234357,10.5515066228001,10.6310252234357,1634.83762240414,0.0,1.0
1998-03-30,17.38,17.38,17.13,17.13,10400,10.6310252234357,10.6310252234357,10.478104837598,10.478104837598,17002.311273003,0.0,1.0
1998-03-31,17.25,17.63,17.25,17.44,8000,10.5515066228001,10.7839456092734,10.5515066228001,10.6677261160368,13078.7009792331,0.0,1.0
1998-04-01,17.38,17.38,17.13,17.25,2100,10.6310252234357,10.6310252234357,10.478104837598,10.5515066228001,3433.15900704868,0.0,1.0
1998-04-02,17.63,17.63,17.5,17.5,2900,10.7839456092734,10.7839456092734,10.7044270086378,10.7044270086378,4741.02910497198,0.0,1.0
1998-04-03,17.88,18.0,17.75,17.88,23700,10.9368659951111,11.0102677803132,10.8573473944755,10.9368659951111,38745.6516509779,0.0,1.0
1998-04-06,18.0,18.0,17.75,18.0,14400,11.0102677803132,11.0102677803132,10.8573473944755,11.0102677803132,23541.6617626194,0.0,1.0
1998-04-07,17.63,18.25,17.25,18.25,48100,10.7839456092734,11.1631881661509,10.5515066228001,11.1631881661509,78635.6896376387,0.0,1.0
1998-04-08,17.75,17.88,17.75,17.75,10200,10.8573473944755,10.9368659951111,10.8573473944755,10.8573473944755,16675.3437485221,0.0,1.0
1998-04-09,17.75,17.94,17.63,17.94,15200,10.8573473944755,10.9735668877121,10.7839456092734,10.9735668877121,24849.5318605428,0.0,1.0
1998-04-13,17.88,17.88,17.63,17.75,7100,10.9368659951111,10.9368659951111,10.7839456092734,10.8573473944755,11607.3471190693,0.0,1.0
1998-04-14,18.0,18.0,17.81,17.94,27500,11.0102677803132,11.0102677803132,10.8940482870765,10.9735668877121,44958.0346161135,0.0,1.0
1998-04-15,17.88,18.0,17.75,18.0,9800,10.9368659951111,11.0102677803132,10.8573473944755,11.0102677803132,16021.4086995605,0.0,1.0
1998-04-16,17.81,17.94,17.63,17.94,13000,10.8940482870765,10.9735668877121,10.7839456092734,10.9735668877121,21252.8890912538,0.0,1.0
1998-04-17,18.06,18.13,17.63,17.63,181100,11.0469686729142,11.0897863809488,10.7839456092734,10.7839456092734,296069.093417389,0.0,1.0
1998-04-20,18.25,18.38,17.88,17.88,6200,11.1998890587519,11.2796690904033,10.972822814821,10.972822814821,10102.778644185,0.06,1.0
1998-04-21,18.13,18.5,18.0,18.5,50600,11.1262459526122,11.353312196543,11.0464659209608,11.353312196543,82451.7095799612,0.0,1.0
1998-04-22,18.25,18.38,18.25,18.25,2600,11.1998890587519,11.2796690904033,11.1998890587519,11.1998890587519,4236.64910885178,0.0,1.0
1998-04-23,18.13,18.31,18.06,18.31,8900,11.1262459526122,11.2367106118218,11.0832874740307,11.2367106118218,14502.3757956849,0.0,1.0
1998-04-24,18.06,18.13,18.0,18.13,5000,11.0832874740307,11.1262459526122,11.0464659209608,11.1262459526122,8147.40213240722,0.0,1.0
1998-04-27,18.0,18.0,17.88,18.0,2900,11.0464659209608,11.0464659209608,10.972822814821,11.0464659209608,4725.4932367962,0.0,1.0
1998-04-28,18.44,18.44,17.88,17.88,5100,11.3164906434732,11.3164906434732,10.972822814821,10.972822814821,8310.35017505537,0.0,1.0
1998-04-29,18.0,18.44,17.75,18.44,11500,11.0464659209608,11.3164906434732,10.8930427831697,11.3164906434732,18739.0249045367,0.0,1.0
1998-04-30,18.25,18.25,17.94,18.06,16800,11.1998890587519,11.1998890587519,11.0096443678909,11.0832874740307,27375.2711648884,0.0,1.0
1998-05-01,18.63,19.0,18.38,18.38,12700,11.4330922281944,11.6601584721253,11.2796690904033,11.2796690904033,20694.4014163145,0.0,1.0
1998-05-04,18.25,18.38,18.13,18.13,13200,11.1998890587519,11.2796690904033,11.1262459526122,11.1262459526122,21509.1416295552,0.0,1.0
1998-05-05,18.13,18.25,18.0,18.25,11700,11.1262459526122,11.1998890587519,11.0464659209608,11.1998890587519,19064.9209898329,0.0,1.0
1998-05-06,18.0,18.19,18.0,18.0,109000,11.0464659209608,11.163067505682,11.0464659209608,11.0464659209608,177613.366486478,0.0,1.0
1998-05-07,17.88,18.13,17.88,18.13,5800,10.972822814821,11.1262459526122,10.972822814821,11.1262459526122,9450.98647359246,0.0,1.0
1998-05-08,18.19,18.19,17.88,18.0,11200,11.163067505682,11.163067505682,10.972822814821,11.0464659209608,18250.1807765923,0.0,1.0
1998-05-11,18.13,18.13,18.13,18.13,600,11.1262459526122,11.1262459526122,11.1262459526122,11.1262459526122,977.688255888868,0.0,1.0
1998-05-12,18.25,18.25,18.13,18.13,9400,11.1998890587519,11.1998890587519,11.1262459526122,11.1262459526122,15317.1160089257,0.0,1.0
1998-05-13,18.13,18.38,18.13,18.13,1900,11.1262459526122,11.2796690904033,11.1262459526122,11.1262459526122,3096.01281031475,0.0,1.0
1998-05-14,18.38,18.38,18.0,18.13,5900,11.2796690904033,11.2796690904033,11.0464659209608,11.1262459526122,9613.93451624056,0.0,1.0
1998-05-15,18.63,18.88,18.25,18.38,15300,11.4330922281944,11.5865153659855,11.1998890587519,11.2796690904033,24931.0505251662,0.0,1.0
1998-05-18,18.31,18.75,18.31,18.63,6200,11.2367106118218,11.5067353343341,11.2367106118218,11.4330922281944,10102.778644185,0.0,1.0
1998-05-19,18.31,18.31,18.25,18.31,3200,11.2367106118218,11.2367106118218,11.1998890587519,11.2367106118218,5214.33736474063,0.0,1.0
1998-05-20,18.0,18.25,17.88,18.25,8300,11.0464659209608,11.1998890587519,10.972822814821,11.1998890587519,13524.687539796,0.0,1.0
1998-05-21,17.69,17.88,17.69,17.88,6800,10.8562212300998,10.972822814821,10.8562212300998,10.972822814821,11080.4669000739,0.0,1.0
1998-05-22,17.63,17.63,17.63,17.63,900,10.8193996770299,10.8193996770299,10.8193996770299,10.8193996770299,1466.53238383331,0.0,1.0
1998-05-26,17.63,17.63,17.5,17.63,1800,10.8193996770299,10.8193996770299,10.7396196453785,10.8193996770299,2933.06476766662,0.0,1.0
1998-05-27,17.63,17.63,17.63,17.63,2300,10.8193996770299,10.8193996770299,10.8193996770299,10.8193996770299,3747.80498090735,0.0,1.0
1998-05-28,17.38,17.63,17.38,17.63,7200,10.6659765392388,10.8193996770299,10.6659765392388,10.8193996770299,11732.2590706665,0.0,1.0
1998-05-29,18.0,18.0,17.5,17.5,21300,11.0464659209608,11.0464659209608,10.7396196453785,10.7396196453785,34707.9330840549,0.0,1.0
1998-06-01,17.75,18.0,17.75,18.0,3400,10.8930427831697,11.0464659209608,10.8930427831697,11.0464659209608,5540.23345003692,0.0,1.0
1998-06-02,17.75,18.0,17.75,17.88,6900,10.8930427831697,11.0464659209608,10.8930427831697,10.972822814821,11243.414942722,0.0,1.0
1998-06-03,17.38,17.75,17.38,17.63,9500,10.6659765392388,10.8930427831697,10.6659765392388,10.8193996770299,15480.0640515738,0.0,1.0
1998-06-04,17.38,17.38,17.38,17.38,300,10.6659765392388,10.6659765392388,10.6659765392388,10.6659765392388,488.844127944436,0.0,1.0
1998-06-05,17.44,17.44,17.38,17.38,600,10.7027980923087,10.7027980923087,10.6659765392388,10.6659765392388,977.688255888868,0.0,1.0
1998-06-08,17.56,17.75,17.38,17.44,3000,10.7764411984484,10.8930427831697,10.6659765392388,10.7027980923087,4888.44127944436,0.0,1.0
1998-06-09,17.88,17.94,17.5,17.63,9900,10.972822814821,11.0096443678909,10.7396196453785,10.8193996770299,16131.8562221664,0.0,1.0
1998-06-10,17.94,17.94,17.81,17.94,7200,11.0096443678909,11.0096443678909,10.9298643362395,11.0096443678909,11732.2590706665,0.0,1.0
1998-06-11,17.63,17.94,17.63,17.94,16000,10.8193996770299,11.0096443678909,10.8193996770299,11.0096443678909,26071.6868237033,0.0,1.0
1998-06-12,17.25,17.75,17.19,17.75,8200,10.5861965075874,10.8930427831697,10.5493749545175,10.8930427831697,13361.7394971479,0.0,1.0
1998-06-15,17.31,17.56,17.25,17.31,6900,10.6230180606573,10.7764411984484,10.5861965075874,10.6230180606573,11243.414942722,0.0,1.0
1998-06-16,17.75,17.75,17.31,17.31,5800,10.8930427831697,10.8930427831697,10.6230180606573,10.6230180606573,9450.98647359239,0.0,1.0
1998-06-17,17.94,17.94,17.63,17.63,8200,11.0096443678909,11.0096443678909,10.8193996770299,10.8193996770299,13361.7394971479,0.0,1.0
1998-06-18,17.94,17.94,17.63,17.75,8400,11.0096443678909,11.0096443678909,10.8193996770299,10.8930427831697,13687.6355824442,0.0,1.0
1998-06-19,17.94,17.94,17.88,17.88,16900,11.0096443678909,11.0096443678909,10.972822814821,10.972822814821,27538.2192075366,0.0,1.0
1998-06-22,18.0,18.0,17.69,17.88,8100,11.0464659209608,11.0464659209608,10.8562212300998,10.972822814821,13198.7914544997,0.0,1.0
1998-06-23,18.0,18.0,17.81,17.88,14600,11.0464659209608,11.0464659209608,10.9298643362395,10.972822814821,23790.4142266292,0.0,1.0
1998-06-24,17.94,17.94,17.81,17.88,23500,11.0096443678909,11.0096443678909,10.9298643362395,10.972822814821,38292.7900223142,0.0,1.0
1998-06-25,17.94,17.94,17.78,17.91,71800,11.0096443678909,11.0096443678909,10.9114535597046,10.991233591356,116996.694621368,0.0,1.0
1998-06-26,17.69,17.88,17.69,17.88,5200,10.8562212300998,10.972822814821,10.8562212300998,10.972822814821,8473.29821770354,0.0,1.0
1998-06-29,17.25,17.69,17.25,17.63,54400,10.5861965075874,10.8562212300998,10.5861965075874,10.8193996770299,88643.7352005911,0.0,1.0
1998-06-30,17.25,17.38,17.13,17.13,54100,10.5861965075874,10.6659765392388,10.5125534014477,10.5125534014477,88154.8910726467,0.0,1.0
1998-07-01,17.19,17.25,17.19,17.25,3100,10.5493749545175,10.5861965075874,10.5493749545175,10.5861965075874,5051.38932209252,0.0,1.0
1998-07-02,16.69,17.25,16.63,17.25,36000,10.2425286789353,10.5861965075874,10.2057071258654,10.5861965075874,58661.2953533323,0.0,1.0
1998-07-06,16.81,16.88,16.69,16.69,700,10.316171785075,10.3591302636566,10.2425286789353,10.2425286789353,1140.63629853702,0.0,1.0
1998-07-07,16.81,16.81,16.81,16.81,100,10.316171785075,10.316171785075,10.316171785075,10.316171785075,162.948042648146,0.0,1.0
1998-07-08,17.63,17.63,17.0,17.0,9100,10.8193996770299,10.8193996770299,10.4327733697963,10.4327733697963,14828.2718809812,0.0,1.0
1998-07-09,17.56,17.56,17.5,17.5,1900,10.7764411984484,10.7764411984484,10.7396196453785,10.7396196453785,3096.01281031476,0.0,1.0
1998-07-10,17.63,17.69,17.63,17.69,700,10.8193996770299,10.8562212300998,10.8193996770299,10.8562212300998,1140.63629853702,0.0,1.0
1998-07-13,17.69,17.75,17.5,17.63,900,10.8562212300998,10.8930427831697,10.7396196453785,10.8193996770299,1466.53238383331,0.0,1.0
1998-07-14,18.0,18.5,17.88,18.0,52200,11.0464659209608,11.353312196543,10.972822814821,11.0464659209608,85058.8782623317,0.0,1.0
1998-07-15,17.94,18.0,17.75,18.0,6100,11.0096443678909,11.0464659209608,10.8930427831697,11.0464659209608,9939.83060153687,0.0,1.0
1998-07-16,17.81,18.0,17.75,17.94,14000,10.9298643362395,11.0464659209608,10.8930427831697,11.0096443678909,22812.7259707404,0.0,1.0
1998-07-17,17.38,17.75,17.25,17.75,4200,10.7027980923087,10.9306482243083,10.622742640525,10.9306482243083,6820.27254652751,0.06,1.0
1998-07-20,17.19,17.5,17.19,17.25,2400,10.585793970471,10.7766954324167,10.585793970471,10.622742640525,3897.29859801573,0.0,1.0
1998-07-21,17.0,17.13,17.0,17.13,1400,10.4687898486333,10.548845300417,10.4687898486333,10.548845300417,2273.42418217585,0.0,1.0
1998-07-22,17.06,17.06,17.0,17.0,700,10.5057385186873,10.5057385186873,10.4687898486333,10.4687898486333,1136.71209108792,0.0,1.0
1998-07-23,16.75,17.0,16.75,17.0,5300,10.3148370567417,10.4687898486333,10.3148370567417,10.4687898486333,8606.53440395138,0.0,1.0
1998-07-24,16.31,16.81,16.31,16.75,12700,10.0438801430123,10.3517857267957,10.0438801430123,10.3148370567417,20623.2050811666,0.0,1.0
1998-07-27,16.09,16.25,16.09,16.25,5600,9.90840168614767,10.0069314729583,9.90840168614767,10.0069314729583,9093.69672870337,0.0,1.0
1998-07-28,15.88,16.06,15.88,16.0,3400,9.77908134095867,9.88992735112067,9.77908134095867,9.85297868106667,5521.17301385562,0.0,1.0
1998-07-29,16.19,16.19,15.63,15.88,6300,9.96998280290433,9.96998280290433,9.625128549067,9.77908134095867,10230.4088197913,0.0,1.0
1998-07-30,16.19,16.19,16.13,16.13,6300,9.96998280290433,9.96998280290433,9.93303413285033,9.93303413285033,10230.4088197913,0.0,1.0
1998-07-31,16.19,16.38,16.13,16.31,19000,9.96998280290433,10.086986924742,9.93303413285033,10.0438801430123,30853.6139009579,0.0,1.0
1998-08-03,15.94,16.19,15.88,16.19,12000,9.81603001101267,9.96998280290433,9.77908134095867,9.96998280290433,19486.4929900786,0.0,1.0
1998-08-04,15.75,15.88,15.69,15.75,11700,9.699025889175,9.77908134095867,9.662077219121,9.699025889175,18999.3306653267,0.0,1.0
1998-08-05,14.88,15.69,14.75,15.69,12900,9.163270173392,9.662077219121,9.08321472160833,9.662077219121,20947.9799643346,0.0,1.0
1998-08-06,14.88,15.13,14.88,14.88,9900,9.163270173392,9.31722296528367,9.163270173392,9.163270173392,16076.3567168149,0.0,1.0
1998-08-07,15.38,15.38,14.94,14.94,12000,9.47117575717533,9.47117575717533,9.200218843446,9.200218843446,19486.4929900787,0.0,1.0
1998-08-10,15.88,16.0,15.25,15.25,169800,9.77908134095867,9.85297868106667,9.39112030539167,9.39112030539167,275733.875809613,0.0,1.0
1998-08-11,16.25,16.31,15.38,15.63,12700,10.0069314729583,10.0438801430123,9.47117575717533,9.625128549067,20623.2050811666,0.0,1.0
1998-08-12,17.38,17.38,15.38,15.63,6800,10.7027980923087,10.7027980923087,9.47117575717533,9.625128549067,11042.3460277112,0.0,1.0
1998-08-13,17.44,17.63,17.25,17.63,16100,10.7397467623627,10.8567508842003,10.622742640525,10.8567508842003,26144.3780950221,0.0,1.0
1998-08-14,18.0,18.0,17.5,17.5,9400,11.0846010162,11.0846010162,10.7766954324167,10.7766954324167,15264.4195088949,0.0,1.0
1998-08-17,17.94,17.94,17.63,17.75,14900,11.047652346146,11.047652346146,10.8567508842003,10.9306482243083,24195.7287960143,0.0,1.0
1998-08-18,17.31,17.94,17.31,17.94,12400,10.659691310579,11.047652346146,10.659691310579,11.047652346146,20136.0427564146,0.0,1.0
1998-08-19,17.31,17.38,17.31,17.38,2600,10.659691310579,10.7027980923087,10.659691310579,10.7027980923087,4222.07348118371,0.0,1.0
1998-08-20,17.31,17.31,17.31,17.31,0,10.659691310579,10.659691310579,10.659691310579,10.659691310579,0,0.0,1.0
1998-08-21,16.75,17.13,16.75,17.13,2500,10.3148370567417,10.548845300417,10.3148370567417,10.548845300417,4059.68603959971,0.0,1.0
1998-08-24,16.56,16.69,16.56,16.63,4700,10.197832934904,10.2778883866877,10.197832934904,10.2409397166337,7632.20975444747,0.0,1.0
1998-08-25,16.88,16.88,16.56,16.56,2800,10.3948925085253,10.3948925085253,10.197832934904,10.197832934904,4546.8483643517,0.0,1.0
1998-08-26,16.75,16.75,16.75,16.75,400,10.3148370567417,10.3148370567417,10.3148370567417,10.3148370567417,649.549766335953,0.0,1.0
1998-08-27,16.69,16.69,16.63,16.63,1100,10.2778883866877,10.2778883866877,10.2409397166337,10.2409397166337,1786.26185742387,0.0,1.0
1998-08-28,16.56,16.56,16.56,16.56,200,10.197832934904,10.197832934904,10.197832934904,10.197832934904,324.774883167978,0.0,1.0
1998-08-31,15.63,16.44,15.5,16.38,9100,9.625128549067,10.123935594796,9.54507309728333,10.086986924742,14777.257184143,0.0,1.0
1998-09-01,15.19,15.38,15.13,15.38,10400,9.35417163533767,9.47117575717533,9.31722296528367,9.47117575717533,16888.2939247348,0.0,1.0
1998-09-02,15.13,15.19,15.0,15.0,700,9.31722296528367,9.35417163533767,9.2371675135,9.2371675135,1136.71209108792,0.0,1.0
1998-09-03,14.88,15.13,14.88,15.06,53400,9.163270173392,9.31722296528367,9.163270173392,9.274116183554,86714.89380585,0.0,1.0
1998-09-04,14.88,14.88,14.88,14.88,0,9.163270173392,9.163270173392,9.163270173392,9.163270173392,0,0.0,1.0
1998-09-08,14.94,14.94,14.94,14.94,4700,9.200218843446,9.200218843446,9.200218843446,9.200218843446,7632.20975444747,0.0,1.0
1998-09-09,14.94,14.94,14.75,14.75,4100,9.200218843446,9.200218843446,9.08321472160833,9.08321472160833,6657.88510494354,0.0,1.0
1998-09-10,14.88,15.0,14.81,15.0,1200,9.163270173392,9.2371675135,9.12016339166233,9.2371675135,1948.64929900787,0.0,1.0
1998-09-11,14.94,14.94,14.88,14.94,700,9.200218843446,9.200218843446,9.163270173392,9.200218843446,1136.71209108792,0.0,1.0
1998-09-14,14.81,14.94,14.81,14.94,400,9.12016339166233,9.200218843446,9.12016339166233,9.200218843446,649.549766335955,0.0,1.0
1998-09-15,14.63,14.88,14.63,14.88,25100,9.00931738150033,9.163270173392,9.00931738150033,9.163270173392,40759.2478375812,0.0,1.0
1998-09-16,14.63,14.63,14.63,14.63,3900,9.00931738150033,9.00931738150033,9.00931738150033,9.00931738150033,6333.11022177557,0.0,1.0
1998-09-17,14.5,14.5,14.5,14.5,12300,8.92926192971667,8.92926192971667,8.92926192971667,8.92926192971667,19973.6553148306,0.0,1.0
1998-09-18,14.56,14.63,14.5,14.63,8400,8.96621059977067,9.00931738150033,8.92926192971667,9.00931738150033,13640.5450930551,0.0,1.0
1998-09-21,14.56,14.63,14.44,14.44,7900,8.96621059977067,9.00931738150033,8.89231325966267,8.89231325966267,12828.6078851351,0.0,1.0
1998-09-22,14.44,14.56,14.44,14.56,5700,8.89231325966267,8.96621059977067,8.89231325966267,8.96621059977067,9256.08417028736,0.0,1.0
1998-09-23,14.38,14.44,14.38,14.44,23400,8.85536458960867,8.89231325966267,8.85536458960867,8.89231325966267,37998.6613306534,0.0,1.0
1998-09-24,13.38,14.25,13.38,14.25,34100,8.239553422042,8.775309137825,8.239553422042,8.775309137825,55374.1175801402,0.0,1.0
1998-09-25,13.38,13.63,13.25,13.5,5600,8.239553422042,8.39350621393367,8.15949797025833,8.31345076215,9093.69672870337,0.0,1.0
1998-09-28,14.81,15.13,14.5,14.5,145600,9.12016339166233,9.31722296528367,8.92926192971667,8.92926192971667,236436.114946288,0.0,1.0
1998-09-29,14.25,14.81,14.25,14.69,11100,8.775309137825,9.12016339166233,8.775309137825,9.04626605155433,18025.0060158228,0.0,1.0
1998-09-30,14.19,14.19,13.75,14.13,24700,8.738360467771,8.738360467771,8.46740355404167,8.701411797717,40109.6980712452,0.0,1.0
1998-10-01,13.88,14.25,13.88,14.25,4500,8.54745900582533,8.775309137825,8.54745900582533,8.775309137825,7307.4348712795,0.0,1.0
1998-10-02,14.0,14.0,13.75,13.75,1300,8.62135634593333,8.62135634593333,8.46740355404167,8.46740355404167,2111.03674059185,0.0,1.0
1998-10-05,13.31,14.0,13.31,14.0,5300,8.19644664031233,8.62135634593333,8.19644664031233,8.62135634593333,8606.53440395141,0.0,1.0
1998-10-06,13.06,13.38,13.06,13.38,1900,8.04249384842067,8.239553422042,8.04249384842067,8.239553422042,3085.36139009579,0.0,1.0
1998-10-07,12.94,13.06,12.88,12.94,5700,7.96859650831267,8.04249384842067,7.93164783825867,7.96859650831267,9256.08417028736,0.0,1.0
1998-10-08,12.88,12.88,12.75,12.88,1400,7.93164783825867,7.93164783825867,7.851592386475,7.93164783825867,2273.42418217584,0.0,1.0
1998-10-09,12.63,12.75,12.63,12.75,3500,7.777695046367,7.851592386475,7.777695046367,7.851592386475,5683.56045543961,0.0,1.0
1998-10-12,13.0,13.38,12.75,12.75,5400,8.00554517836667,8.239553422042,7.851592386475,7.851592386475,8768.92184553539,0.0,1.0
1998-10-13,13.0,13.13,13.0,13.13,1600,8.00554517836667,8.08560063015033,8.00554517836667,8.08560063015033,2598.19906534382,0.0,1.0
1998-10-14,13.38,13.38,13.0,13.0,2200,8.239553422042,8.239553422042,8.00554517836667,8.00554517836667,3572.52371484775,0.0,1.0
1998-10-15,13.56,13.56,13.38,13.38,1400,8.350399432204,8.350399432204,8.239553422042,8.239553422042,2273.42418217584,0.0,1.0
1998-10-16,13.56,13.56,13.56,13.56,300,8.350399432204,8.350399432204,8.350399432204,8.350399432204,487.162324751966,0.0,1.0
1998-10-19,14.0,14.0,13.63,13.63,39100,8.62135634593333,8.62135634593333,8.39350621393367,8.39350621393367,63493.4896593396,0.0,1.0
1998-10-20,14.38,14.38,13.94,14.0,11000,8.85536458960867,8.85536458960867,8.58440767587933,8.62135634593333,17862.6185742388,0.0,1.0
1998-10-21,14.75,14.75,14.63,14.63,2300,9.08321472160833,9.08321472160833,9.00931738150033,9.00931738150033,3734.91115643174,0.0,1.0
1998-10-22,17.0,17.0,15.0,15.0,27100,10.4687898486333,10.4687898486333,9.2371675135,9.2371675135,44006.9966692611,0.0,1.0
1998-10-23,16.5,16.88,16.5,16.88,9800,10.16088426485,10.3948925085253,10.16088426485,10.3948925085253,15913.9692752309,0.0,1.0
1998-10-26,17.0,17.0,16.5,16.5,63000,10.4687898486333,10.4687898486333,10.16088426485,10.16088426485,102304.088197913,0.0,1.0
1998-10-27,16.5,17.13,16.5,17.0,4800,10.16088426485,10.548845300417,10.16088426485,10.4687898486333,7794.59719603146,0.0,1.0
1998-10-28,16.38,16.38,16.25,16.25,2300,10.086986924742,10.086986924742,10.0069314729583,10.0069314729583,3734.91115643174,0.0,1.0
1998-10-29,16.25,16.31,16.13,16.31,5100,10.0069314729583,10.0438801430123,9.93303413285033,10.0438801430123,8281.75952078345,0.0,1.0
1998-10-30,15.75,16.13,15.75,16.13,7600,9.699025889175,9.93303413285033,9.699025889175,9.93303413285033,12341.4455603831,0.0,1.0
1998-11-02,15.75,15.75,15.75,15.75,2000,9.699025889175,9.699025889175,9.699025889175,9.699025889175,3247.74883167978,0.0,1.0
1998-11-03,15.75,15.81,15.75,15.75,1300,9.699025889175,9.735974559229,9.699025889175,9.699025889175,2111.03674059185,0.0,1.0
1998-11-04,15.75,15.75,15.5,15.5,2700,9.699025889175,9.699025889175,9.54507309728333,9.54507309728333,4384.4609227677,0.0,1.0
1998-11-05,15.88,15.88,15.63,15.63,1700,9.77908134095867,9.77908134095867,9.625128549067,9.625128549067,2760.58650692781,0.0,1.0
1998-11-06,16.5,16.5,15.88,15.88,11300,10.16088426485,10.16088426485,9.77908134095867,9.77908134095867,18349.7808989907,0.0,1.0
1998-11-09,16.5,16.5,16.38,16.38,6000,10.16088426485,10.16088426485,10.086986924742,10.086986924742,9743.24649503932,0.0,1.0
1998-11-10,14.56,16.5,14.5,16.5,304500,8.96621059977067,10.16088426485,8.92926192971667,10.16088426485,494469.759623246,0.0,1.0
1998-11-11,14.5,14.63,14.5,14.63,6600,8.92926192971667,9.00931738150033,8.92926192971667,9.00931738150033,10717.5711445433,0.0,1.0
1998-11-12,14.44,14.5,14.44,14.5,25000,8.89231325966267,8.92926192971667,8.89231325966267,8.92926192971667,40596.8603959972,0.0,1.0
1998-11-13,14.13,14.38,14.13,14.38,17800,8.701411797717,8.85536458960867,8.701411797717,8.85536458960867,28904.96460195,0.0,1.0
1998-11-16,14.13,14.13,13.38,14.0,27900,8.701411797717,8.701411797717,8.239553422042,8.62135634593333,45306.0962019329,0.0,1.0
1998-11-17,14.06,14.13,13.88,14.13,5500,8.65830501598733,8.701411797717,8.54745900582533,8.701411797717,8931.30928711939,0.0,1.0
1998-11-18,14.0,14.0,13.69,13.88,7800,8.65830501598733,8.65830501598733,8.46658540491904,8.58409097299316,12612.1682937209,0.06,1.0
1998-11-19,14.63,14.75,14.0,14.0,38600,9.04792874170676,9.12214278470094,8.65830501598733,8.65830501598733,62414.063607388,0.0,1.0
1998-11-20,14.63,14.63,14.5,14.5,2900,9.04792874170676,9.04792874170676,8.96753019512974,8.96753019512974,4689.13949381931,0.0,1.0
1998-11-23,13.94,14.63,13.94,14.5,6600,8.62119799449025,9.04792874170676,8.62119799449025,8.96753019512974,10671.8347100715,0.0,1.0
1998-11-24,13.56,14.0,13.56,13.81,9600,8.38618685834202,8.65830501598733,8.38618685834202,8.54079944791322,15522.6686691949,0.0,1.0
1998-11-25,14.0,14.0,13.75,13.75,1700,8.65830501598733,8.65830501598733,8.50369242641613,8.50369242641613,2748.80591016994,0.0,1.0
1998-11-27,14.0,14.0,14.0,14.0,0,8.65830501598733,8.65830501598733,8.65830501598733,8.65830501598733,0,0.0,1.0
1998-11-30,14.0,14.06,14.0,14.0,4200,8.65830501598733,8.69541203748442,8.65830501598733,8.65830501598733,6791.16754277279,0.0,1.0
1998-12-01,14.25,14.34,14.0,14.0,11200,8.81291760555854,8.86857813780417,8.65830501598733,8.65830501598733,18109.7801140608,0.0,1.0
1998-12-02,14.25,14.31,13.88,14.25,77500,8.81291760555854,8.85002462705562,8.58409097299316,8.81291760555854,125313.210610688,0.0,1.0
1998-12-03,14.31,14.31,14.25,14.25,15500,8.85002462705562,8.85002462705562,8.81291760555854,8.81291760555854,25062.6421221377,0.0,1.0
1998-12-04,14.5,14.5,14.25,14.44,1300,8.96753019512974,8.96753019512974,8.81291760555854,8.93042317363265,2102.02804895348,0.0,1.0
1998-12-07,14.25,14.44,14.25,14.44,8000,8.81291760555854,8.93042317363265,8.81291760555854,8.93042317363265,12935.5572243291,0.0,1.0
1998-12-08,14.25,14.31,14.25,14.31,5200,8.81291760555854,8.85002462705562,8.81291760555854,8.85002462705562,8408.11219581392,0.0,1.0
1998-12-09,14.38,14.5,14.38,14.38,2300,8.89331615213556,8.96753019512974,8.89331615213556,8.89331615213556,3718.97270199462,0.0,1.0
1998-12-10,14.81,14.88,14.38,14.5,48000,9.15924980619803,9.20254133127797,8.89331615213556,8.96753019512974,77613.3433459747,0.0,1.0
1998-12-11,14.81,15.0,14.81,14.94,1900,9.15924980619803,9.27675537427214,9.15924980619803,9.23964835277505,3072.19484077817,0.0,1.0
1998-12-14,14.75,15.0,14.75,14.81,4000,9.12214278470094,9.27675537427214,9.12214278470094,9.15924980619803,6467.77861216456,0.0,1.0
1998-12-15,14.75,14.75,14.5,14.63,6700,9.12214278470094,9.12214278470094,8.96753019512974,9.04792874170676,10833.5291753756,0.0,1.0
1998-12-16,14.63,14.75,14.5,14.75,1400,9.04792874170676,9.12214278470094,8.96753019512974,9.12214278470094,2263.7225142576,0.0,1.0
1998-12-17,14.63,14.69,14.5,14.5,10200,9.04792874170676,9.08503576320385,8.96753019512974,8.96753019512974,16492.8354610196,0.0,1.0
1998-12-18,14.63,14.69,14.63,14.69,26000,9.04792874170676,9.08503576320385,9.04792874170676,9.08503576320385,42040.5609790697,0.0,1.0
1998-12-21,14.63,14.69,14.44,14.69,22400,9.04792874170676,9.08503576320385,8.93042317363265,9.08503576320385,36219.5602281215,0.0,1.0
1998-12-22,14.69,14.69,14.63,14.69,38300,9.08503576320385,9.08503576320385,9.04792874170676,9.08503576320385,61928.9802114757,0.0,1.0
1998-12-23,14.56,14.69,14.44,14.63,19700,9.00463721662683,9.08503576320385,8.93042317363265,9.04792874170676,31853.8096649104,0.0,1.0
1998-12-24,14.69,14.69,14.63,14.63,800,9.08503576320385,9.08503576320385,9.04792874170676,9.04792874170676,1293.55572243291,0.0,1.0
1998-12-28,14.0,14.69,14.0,14.69,22800,8.65830501598733,9.08503576320385,8.65830501598733,9.08503576320385,36866.338089338,0.0,1.0
1998-12-29,14.25,14.38,14.25,14.38,9900,8.81291760555854,8.89331615213556,8.81291760555854,8.89331615213556,16007.7520651073,0.0,1.0
1998-12-30,14.13,14.25,14.06,14.25,1800,8.73870356256436,8.81291760555854,8.69541203748442,8.81291760555854,2910.50037547405,0.0,1.0
1998-12-31,14.13,14.13,14.0,14.13,5100,8.73870356256436,8.73870356256436,8.65830501598733,8.73870356256436,8246.41773050981,0.0,1.0
1999-01-04,14.13,14.25,14.13,14.13,8800,8.73870356256436,8.81291760555854,8.73870356256436,8.73870356256436,14229.112946762,0.0,1.0
1999-01-05,14.13,14.13,14.0,14.13,20200,8.73870356256436,8.73870356256436,8.65830501598733,8.73870356256436,32662.281991431,0.0,1.0
1999-01-06,14.25,14.25,14.25,14.25,3200,8.81291760555854,8.81291760555854,8.81291760555854,8.81291760555854,5174.22288973164,0.0,1.0
1999-01-07,14.25,14.38,14.25,14.38,1800,8.81291760555854,8.89331615213556,8.81291760555854,8.89331615213556,2910.50037547405,0.0,1.0
1999-01-08,14.0,14.13,14.0,14.13,1400,8.65830501598733,8.73870356256436,8.65830501598733,8.73870356256436,2263.7225142576,0.0,1.0
1999-01-11,13.88,13.88,13.88,13.88,1700,8.58409097299316,8.58409097299316,8.58409097299316,8.58409097299316,2748.80591016994,0.0,1.0
1999-01-12,13.56,13.75,13.5,13.75,8100,8.38618685834202,8.50369242641613,8.34907983684493,8.50369242641613,13097.2516896332,0.0,1.0
1999-01-13,13.38,13.44,13.25,13.38,1200,8.27486579385075,8.31197281534784,8.19446724727373,8.27486579385075,1940.33358364937,0.0,1.0
1999-01-14,13.38,13.5,13.38,13.5,2700,8.27486579385075,8.34907983684493,8.27486579385075,8.34907983684493,4365.75056321108,0.0,1.0
1999-01-15,13.63,13.63,13.38,13.38,2100,8.42947838342196,8.42947838342196,8.27486579385075,8.27486579385075,3395.58377138639,0.0,1.0
1999-01-19,13.5,13.56,13.5,13.56,2600,8.34907983684493,8.38618685834202,8.34907983684493,8.38618685834202,4204.05609790696,0.0,1.0
1999-01-20,13.25,13.63,13.25,13.63,4000,8.19446724727373,8.42947838342196,8.19446724727373,8.42947838342196,6467.77861216456,0.0,1.0
1999-01-21,13.19,13.19,13.13,13.13,2600,8.15736022577664,8.15736022577664,8.12025320427955,8.12025320427955,4204.05609790696,0.0,1.0
1999-01-22,13.0,13.13,12.88,13.13,13400,8.03985465770252,8.12025320427955,7.96564061470835,8.12025320427955,21667.0583507513,0.0,1.0
1999-01-25,12.75,12.94,12.75,12.88,2600,7.92234908962841,8.0404076250817,7.92234908962841,8.00312598230698,4184.36496864276,0.06,1.0
1999-01-26,12.94,13.0,12.88,12.88,1300,8.0404076250817,8.07768926785642,8.00312598230698,8.00312598230698,2092.18248432138,0.0,1.0
1999-01-27,12.44,12.75,12.44,12.75,2100,7.72972726862568,7.92234908962841,7.72972726862568,7.92234908962841,3379.67939774992,0.0,1.0
1999-01-28,12.38,12.5,12.38,12.5,2700,7.69244562585096,7.7670089114004,7.69244562585096,7.7670089114004,4345.30208282133,0.0,1.0
1999-01-29,12.0,12.38,11.88,12.38,20900,7.45632855494439,7.69244562585096,7.38176526939494,7.69244562585096,33635.8568633207,0.0,1.0
1999-02-01,11.75,12.13,11.75,12.13,3000,7.30098837671638,7.53710544762295,7.30098837671638,7.53710544762295,4828.11342535703,0.0,1.0
1999-02-02,11.25,11.88,11.25,11.88,17800,6.99030802026036,7.38176526939494,6.99030802026036,7.38176526939494,28646.8063237851,0.0,1.0
1999-02-03,11.25,11.31,11.13,11.25,25500,6.99030802026036,7.02758966303508,6.91574473471092,6.99030802026036,41038.9641155348,0.0,1.0
1999-02-04,11.25,11.38,11.13,11.38,26500,6.99030802026036,7.07108491293893,6.91574473471092,7.07108491293893,42648.3352573205,0.0,1.0
1999-02-05,11.19,11.31,11.19,11.25,24100,6.95302637748564,7.02758966303508,6.95302637748564,6.99030802026036,38785.8445170348,0.0,1.0
1999-02-08,11.0,11.63,11.0,11.5,16800,6.83496784203235,7.22642509116694,6.83496784203235,7.14564819848837,27037.4351819994,0.0,1.0
1999-02-09,11.25,11.25,11.0,11.13,27700,6.99030802026036,6.99030802026036,6.83496784203235,6.91574473471092,44579.5806274633,0.0,1.0
1999-02-10,10.88,11.25,10.88,11.25,9100,6.76040455648291,6.99030802026036,6.76040455648291,6.99030802026036,14645.2773902497,0.0,1.0
1999-02-11,10.69,11.0,10.63,11.0,7400,6.64234602102962,6.83496784203235,6.6050643782549,6.83496784203235,11909.346449214,0.0,1.0
1999-02-12,10.25,10.69,9.875,10.69,16400,6.36894730734833,6.64234602102962,6.13593704000632,6.64234602102962,26393.6867252851,0.0,1.0
1999-02-16,10.5,10.75,10.44,10.5,27100,6.52428748557634,6.67962766380435,6.48700584280162,6.52428748557634,43613.9579423919,0.0,1.0
1999-02-17,10.0,10.63,10.0,10.63,7800,6.21360712912032,6.6050643782549,6.21360712912032,6.6050643782549,12553.0949059283,0.0,1.0
1999-02-18,10.31,10.44,10.0,10.13,10000,6.40622895012305,6.48700584280162,6.21360712912032,6.29438402179889,16093.7114178568,0.0,1.0
1999-02-19,10.25,10.44,10.25,10.44,38500,6.36894730734833,6.48700584280162,6.36894730734833,6.48700584280162,61960.7889587486,0.0,1.0
1999-02-22,10.5,10.5,10.38,10.38,1500,6.52428748557634,6.52428748557634,6.4497242000269,6.4497242000269,2414.05671267852,0.0,1.0
1999-02-23,10.44,10.5,10.38,10.5,1900,6.48700584280162,6.52428748557634,6.4497242000269,6.52428748557634,3057.80516939279,0.0,1.0
1999-02-24,10.25,10.38,10.25,10.38,2400,6.36894730734833,6.4497242000269,6.36894730734833,6.4497242000269,3862.49074028563,0.0,1.0
1999-02-25,10.06,10.25,10.0,10.25,23700,6.25088877189504,6.36894730734833,6.21360712912032,6.36894730734833,38142.0960603206,0.0,1.0
1999-02-26,10.0,10.06,9.938,10.06,40600,6.21360712912032,6.25088877189504,6.17508276491978,6.25088877189504,65340.4683564985,0.0,1.0
1999-03-01,9.938,10.0,9.938,10.0,17800,6.17508276491978,6.21360712912032,6.17508276491978,6.21360712912032,28646.806323785,0.0,1.0
1999-03-02,9.813,10.0,9.75,10.0,7000,6.09741267580577,6.21360712912032,6.05826695089231,6.21360712912032,11265.5979924997,0.0,1.0
1999-03-03,9.75,9.938,9.75,9.938,19000,6.05826695089231,6.17508276491978,6.05826695089231,6.17508276491978,30578.0516939279,0.0,1.0
1999-03-04,9.75,9.813,9.75,9.813,5700,6.05826695089231,6.09741267580577,6.05826695089231,6.09741267580577,9173.41550817837,0.0,1.0
1999-03-05,9.563,9.875,9.375,9.875,43700,5.94207249757776,6.13593704000632,5.8252566835503,6.13593704000632,70329.5188960342,0.0,1.0
1999-03-08,9.125,9.563,9.125,9.563,14400,5.66991650532229,5.94207249757776,5.66991650532229,5.94207249757776,23174.9444417138,0.0,1.0
1999-03-09,9.313,9.313,9.25,9.25,27500,5.78673231934976,5.78673231934976,5.7475865944363,5.7475865944363,44257.7063991061,0.0,1.0
1999-03-10,9.313,9.438,9.125,9.375,12900,5.78673231934976,5.86440240846376,5.66991650532229,5.8252566835503,20760.8877290352,0.0,1.0
1999-03-11,9.375,9.75,9.25,9.438,158700,5.8252566835503,6.05826695089231,5.7475865944363,5.86440240846376,255407.200201387,0.0,1.0
1999-03-12,9.375,9.438,9.375,9.375,53600,5.8252566835503,5.86440240846376,5.8252566835503,5.8252566835503,86262.2931997124,0.0,1.0
1999-03-15,9.438,9.5,9.375,9.5,22700,5.86440240846376,5.90292677266431,5.8252566835503,5.90292677266431,36532.7249185349,0.0,1.0
1999-03-16,9.5,9.625,9.5,9.563,10400,5.90292677266431,5.98059686177831,5.90292677266431,5.94207249757776,16737.459874571,0.0,1.0
1999-03-17,9.125,9.438,9.125,9.438,6400,5.66991650532229,5.86440240846376,5.66991650532229,5.86440240846376,10299.9753074283,0.0,1.0
1999-03-18,8.75,9.125,8.75,9.125,28700,5.43690623798028,5.66991650532229,5.43690623798028,5.66991650532229,46188.951769249,0.0,1.0
1999-03-19,8.75,8.938,8.688,8.813,36200,5.43690623798028,5.55372205200774,5.39838187377974,5.47605196289374,58259.2353326416,0.0,1.0
1999-03-22,8.5,8.938,8.5,8.75,34700,5.28156605975227,5.55372205200774,5.28156605975227,5.43690623798028,55845.1786199631,0.0,1.0
1999-03-23,8.188,8.563,8.188,8.563,25000,5.08770151732372,5.32071178466573,5.08770151732372,5.32071178466573,40234.2785446419,0.0,1.0
1999-03-24,8.75,8.75,8.25,8.313,15500,5.43690623798028,5.43690623798028,5.12622588152427,5.16537160643772,24945.252697678,0.0,1.0
1999-03-25,8.75,8.75,8.375,8.625,33500,5.43690623798028,5.43690623798028,5.20389597063827,5.35923614886628,53913.9332498202,0.0,1.0
1999-03-26,8.75,8.875,8.75,8.75,4300,5.43690623798028,5.51457632709429,5.43690623798028,5.43690623798028,6920.29590967842,0.0,1.0
1999-03-29,9.0,9.0,8.625,8.875,23400,5.59224641620829,5.59224641620829,5.35923614886628,5.51457632709429,37659.2847177849,0.0,1.0
1999-03-30,9.375,9.625,9.125,9.125,61700,5.8252566835503,5.98059686177831,5.66991650532229,5.66991650532229,99298.1994481763,0.0,1.0
1999-03-31,9.5,9.875,9.5,9.75,21600,5.90292677266431,6.13593704000632,5.90292677266431,6.05826695089231,34762.4166625706,0.0,1.0
1999-04-01,9.375,9.625,9.25,9.625,21900,5.8252566835503,5.98059686177831,5.7475865944363,5.98059686177831,35245.2280051063,0.0,1.0
1999-04-05,9.375,9.375,9.313,9.375,1800,5.8252566835503,5.8252566835503,5.78673231934976,5.8252566835503,2896.86805521422,0.0,1.0
1999-04-06,9.813,10.0,9.5,9.5,111000,6.09741267580577,6.21360712912032,5.90292677266431,5.90292677266431,178640.19673821,0.0,1.0
1999-04-07,9.375,9.813,9.375,9.813,34200,5.8252566835503,6.09741267580577,5.8252566835503,6.09741267580577,55040.4930490702,0.0,1.0
1999-04-08,9.188,9.438,9.094,9.438,23000,5.70906223023575,5.86440240846376,5.65065432322202,5.86440240846376,37015.5362610706,0.0,1.0
1999-04-09,9.25,9.313,9.125,9.25,10400,5.7475865944363,5.78673231934976,5.66991650532229,5.7475865944363,16737.459874571,0.0,1.0
1999-04-12,9.188,9.375,9.188,9.375,23200,5.70906223023575,5.8252566835503,5.70906223023575,5.8252566835503,37337.4104894277,0.0,1.0
1999-04-13,8.625,8.938,8.438,8.938,52200,5.35923614886628,5.55372205200774,5.24304169555173,5.55372205200774,84009.1736012123,0.0,1.0
1999-04-14,8.625,8.938,8.563,8.625,64900,5.35923614886628,5.55372205200774,5.32071178466573,5.35923614886628,104448.18710189,0.0,1.0
1999-04-15,9.0,9.0,8.625,8.75,20800,5.59224641620829,5.59224641620829,5.35923614886628,5.43690623798028,33474.9197491421,0.0,1.0
1999-04-16,8.938,9.0,8.938,8.938,50000,5.55372205200774,5.59224641620829,5.55372205200774,5.55372205200774,80468.557089284,0.0,1.0
1999-04-19,8.813,9.0,8.75,8.938,124300,5.51333360566846,5.63031912527132,5.47392137179156,5.59153248240834,198692.112313632,0.06,1.0
1999-04-20,8.813,9.0,8.813,8.938,57600,5.51333360566846,5.63031912527132,5.51333360566846,5.59153248240834,92072.9337833082,0.0,1.0
1999-04-21,8.938,9.0,8.875,8.938,110800,5.59153248240834,5.63031912527132,5.55212024853144,5.59153248240834,177112.518458169,0.0,1.0
1999-04-22,9.0,9.0,8.875,8.875,138300,5.63031912527132,5.63031912527132,5.55212024853144,5.55212024853144,221070.950385964,0.0,1.0
1999-04-23,9.0,9.0,8.875,9.0,42600,5.63031912527132,5.63031912527132,5.55212024853144,5.63031912527132,68095.6072772384,0.0,1.0
1999-04-26,9.0,9.0,8.875,9.0,49000,5.63031912527132,5.63031912527132,5.55212024853144,5.63031912527132,78325.9332531615,0.0,1.0
1999-04-27,9.0,9.0,8.938,9.0,30000,5.63031912527132,5.63031912527132,5.59153248240834,5.63031912527132,47954.6530121397,0.0,1.0
1999-04-28,9.0,9.0,8.875,9.0,73000,5.63031912527132,5.63031912527132,5.55212024853144,5.63031912527132,116689.655662873,0.0,1.0
1999-04-29,9.0,9.0,8.938,9.0,30100,5.63031912527132,5.63031912527132,5.59153248240834,5.63031912527132,48114.5018555135,0.0,1.0
1999-04-30,9.0,9.0,8.938,9.0,93200,5.63031912527132,5.63031912527132,5.59153248240834,5.63031912527132,148979.122024381,0.0,1.0
1999-05-03,9.0,9.0,8.938,9.0,48000,5.63031912527132,5.63031912527132,5.59153248240834,5.63031912527132,76727.4448194235,0.0,1.0
1999-05-04,9.188,9.25,9.0,9.0,61200,5.7479302358881,5.78671687875108,5.63031912527132,5.63031912527132,97827.4921447649,0.0,1.0
1999-05-05,9.125,9.25,9.063,9.25,17800,5.7085180020112,5.78671687875108,5.66973135914822,5.78671687875108,28453.0941205362,0.0,1.0
1999-05-06,9.25,9.25,9.188,9.188,30800,5.78671687875108,5.78671687875108,5.7479302358881,5.7479302358881,49233.4437591301,0.0,1.0
1999-05-07,9.75,9.75,9.188,9.25,108900,6.0995123857106,6.0995123857106,5.7479302358881,5.78671687875108,174075.390434067,0.0,1.0
1999-05-10,10.63,10.63,9.5,9.75,218300,6.65003247795935,6.65003247795935,5.94311463223084,6.0995123857106,348950.025085003,0.0,1.0
1999-05-11,10.56,10.63,10.25,10.63,53500,6.60624110698502,6.65003247795935,6.41230789267012,6.65003247795935,85519.1312049824,0.0,1.0
1999-05-12,10.5,10.63,10.5,10.5,24100,6.56870564614987,6.65003247795935,6.56870564614987,6.56870564614987,38523.5712530856,0.0,1.0
1999-05-13,10.63,10.63,10.56,10.63,51600,6.65003247795935,6.65003247795935,6.60624110698502,6.65003247795935,82482.0031808802,0.0,1.0
1999-05-14,10.31,10.56,10.25,10.56,9700,6.44984335350526,6.60624110698502,6.41230789267012,6.60624110698502,15505.3378072585,0.0,1.0
1999-05-17,10.25,10.31,10.0,10.31,19400,6.41230789267012,6.44984335350526,6.25591013919036,6.44984335350526,31010.675614517,0.0,1.0
1999-05-18,10.0,10.25,10.0,10.25,10900,6.25591013919036,6.41230789267012,6.25591013919036,6.41230789267012,17423.5239277441,0.0,1.0
1999-05-19,10.31,10.5,10.0,10.13,56700,6.44984335350526,6.56870564614987,6.25591013919036,6.33723697099983,90634.294192944,0.0,1.0
1999-05-20,10.25,10.38,10.13,10.38,21600,6.41230789267012,6.49363472447959,6.33723697099983,6.49363472447959,34527.3501687405,0.0,1.0
1999-05-21,10.19,10.25,10.13,10.25,6500,6.37477243183497,6.41230789267012,6.33723697099983,6.41230789267012,10390.1748192969,0.0,1.0
1999-05-24,10.19,10.25,10.06,10.13,11200,6.37477243183497,6.41230789267012,6.2934456000255,6.33723697099983,17903.0704578655,0.0,1.0
1999-05-25,10.19,10.19,9.875,10.19,29300,6.37477243183497,6.37477243183497,6.17771126245048,6.37477243183497,46835.7111085231,0.0,1.0
1999-05-26,9.938,10.25,9.938,10.19,13800,6.21712349632738,6.41230789267012,6.21712349632738,6.37477243183497,22059.1403855842,0.0,1.0
1999-05-27,9.375,10.0,9.125,10.0,51300,5.86491575549096,6.25591013919036,5.7085180020112,6.25591013919036,82002.4566507588,0.0,1.0
1999-05-28,9.313,9.438,9.0,9.438,121900,5.82612911262798,5.90432798936786,5.63031912527132,5.90432798936786,194855.740072661,0.0,1.0
1999-06-01,9.75,9.813,9.625,9.625,32500,6.0995123857106,6.1389246195875,6.02131350897072,6.02131350897072,51950.8740964846,0.0,1.0
1999-06-02,9.5,9.75,9.469,9.75,66400,5.94311463223084,6.0995123857106,5.92372131079935,6.0995123857106,106139.632000202,0.0,1.0
1999-06-03,9.625,9.688,9.438,9.5,36000,6.02131350897072,6.06072574284762,5.90432798936786,5.94311463223084,57545.5836145676,0.0,1.0
1999-06-04,9.875,9.875,9.625,9.625,29000,6.17771126245048,6.17771126245048,6.02131350897072,6.02131350897072,46356.1645784017,0.0,1.0
1999-06-07,9.938,10.19,9.75,9.75,146700,6.21712349632738,6.37477243183497,6.0995123857106,6.0995123857106,234498.253229363,0.0,1.0
1999-06-08,9.875,9.938,9.75,9.938,53300,6.17771126245048,6.21712349632738,6.0995123857106,6.21712349632738,85199.4335182348,0.0,1.0
1999-06-09,9.875,9.875,9.75,9.75,9000,6.17771126245048,6.17771126245048,6.0995123857106,6.0995123857106,14386.3959036419,0.0,1.0
1999-06-10,10.0,10.0,9.813,9.875,18600,6.25591013919036,6.25591013919036,6.1389246195875,6.17771126245048,29731.8848675266,0.0,1.0
1999-06-11,9.938,10.06,9.875,10.0,15600,6.21712349632738,6.2934456000255,6.17771126245048,6.25591013919036,24936.4195663126,0.0,1.0
1999-06-14,10.0,10.13,9.75,9.75,30100,6.25591013919036,6.33723697099983,6.0995123857106,6.0995123857106,48114.5018555135,0.0,1.0
1999-06-15,10.06,10.06,10.0,10.06,4800,6.2934456000255,6.2934456000255,6.25591013919036,6.2934456000255,7672.74448194235,0.0,1.0
1999-06-16,10.0,10.13,9.875,10.0,237500,6.25591013919036,6.33723697099983,6.17771126245048,6.25591013919036,379641.003012772,0.0,1.0
1999-06-17,10.06,10.06,10.0,10.0,6100,6.2934456000255,6.2934456000255,6.25591013919036,6.25591013919036,9750.77944580173,0.0,1.0
1999-06-18,10.0,10.13,10.0,10.13,12900,6.25591013919036,6.33723697099983,6.25591013919036,6.33723697099983,20620.5007952201,0.0,1.0
1999-06-21,10.25,10.25,10.0,10.0,109100,6.41230789267012,6.41230789267012,6.25591013919036,6.25591013919036,174395.088120815,0.0,1.0
1999-06-22,10.13,10.13,10.0,10.13,21400,6.33723697099983,6.33723697099983,6.25591013919036,6.33723697099983,34207.652481993,0.0,1.0
1999-06-23,10.13,10.25,10.06,10.25,7400,6.33723697099983,6.41230789267012,6.2934456000255,6.41230789267012,11828.8144096611,0.0,1.0
1999-06-24,10.06,10.13,10.06,10.13,38600,6.2934456000255,6.33723697099983,6.2934456000255,6.33723697099983,61701.6535422864,0.0,1.0
1999-06-25,10.06,10.19,10.0,10.13,21800,6.2934456000255,6.37477243183497,6.25591013919036,6.33723697099983,34847.0478554882,0.0,1.0
1999-06-28,10.25,10.25,9.875,10.0,64700,6.41230789267012,6.41230789267012,6.17771126245048,6.25591013919036,103422.201662848,0.0,1.0
1999-06-29,10.13,10.25,10.0,10.13,33600,6.33723697099983,6.41230789267012,6.25591013919036,6.33723697099983,53709.2113735965,0.0,1.0
1999-06-30,10.5,10.5,10.0,10.19,60700,6.56870564614987,6.56870564614987,6.25591013919036,6.37477243183497,97028.247927896,0.0,1.0
1999-07-01,10.44,10.88,10.25,10.63,26000,6.53117018531473,6.80643023143911,6.41230789267012,6.65003247795935,41560.6992771877,0.0,1.0
1999-07-02,10.44,10.63,10.44,10.63,10100,6.53117018531473,6.65003247795935,6.53117018531473,6.65003247795935,16144.7331807537,0.0,1.0
1999-07-06,10.63,10.88,10.5,10.5,11000,6.65003247795935,6.80643023143911,6.56870564614987,6.56870564614987,17583.3727711179,0.0,1.0
1999-07-07,10.81,10.88,10.5,10.5,15800,6.76263886046478,6.80643023143911,6.56870564614987,6.56870564614987,25256.1172530602,0.0,1.0
1999-07-08,10.81,10.88,10.75,10.81,8900,6.76263886046478,6.80643023143911,6.72510339962963,6.76263886046478,14226.5470602681,0.0,1.0
1999-07-09,11.0,11.0,10.88,10.94,6300,6.88150115310939,6.88150115310939,6.80643023143911,6.84396569227425,10070.4771325493,0.0,1.0
1999-07-12,10.94,11.25,10.88,11.0,34100,6.84396569227425,7.03789890658915,6.80643023143911,6.88150115310939,54508.4555904654,0.0,1.0
1999-07-13,11.0,11.19,11.0,11.06,22100,6.88150115310939,7.00036344575401,6.88150115310939,6.91903661394454,35326.5943856096,0.0,1.0
1999-07-14,10.63,11.13,10.59,11.13,28300,6.65003247795935,6.96282798491887,6.62500883740259,6.96282798491887,45237.2226747851,0.0,1.0
1999-07-15,10.81,10.88,10.63,10.63,7600,6.76263886046478,6.80643023143911,6.65003247795935,6.65003247795935,12148.5120964087,0.0,1.0
1999-07-16,11.06,11.13,10.94,10.94,11300,6.91903661394454,6.96282798491887,6.84396569227425,6.84396569227425,18062.9193012393,0.0,1.0
1999-07-19,11.5,11.63,10.88,11.0,43300,7.19429666006891,7.27562349187839,6.80643023143911,6.88150115310939,69214.5491808549,0.0,1.0
1999-07-20,12.25,12.25,11.56,11.63,34200,7.66348992050819,7.66348992050819,7.23183212090405,7.27562349187839,54668.3044338392,0.0,1.0
1999-07-21,12.31,12.5,12.25,12.38,15100,7.70102538134333,7.81988767398795,7.66348992050819,7.74481675231766,24137.1753494436,0.0,1.0
1999-07-22,12.13,12.44,12.13,12.31,25700,7.5884189988379,7.7823522131528,7.5884189988379,7.70102538134333,41081.1527470663,0.0,1.0
1999-07-23,11.38,11.75,11.19,11.75,34800,7.19429666006891,7.42820612968451,7.07418098648252,7.42820612968451,55046.9376941438,0.12,1.0
1999-07-26,11.5,11.63,11.38,11.5,3800,7.27015919075505,7.35234359899837,7.19429666006891,7.27015919075505,6010.87250683179,0.0,1.0
1999-07-27,11.56,11.63,11.44,11.44,10800,7.30809045609812,7.35234359899837,7.23222792541198,7.23222792541198,17083.5323878377,0.0,1.0
1999-07-28,11.56,11.69,11.44,11.69,9300,7.30809045609812,7.39027486434144,7.23222792541198,7.39027486434144,14710.8195561936,0.0,1.0
1999-07-29,11.44,11.56,11.38,11.56,9400,7.23222792541198,7.30809045609812,7.19429666006891,7.30809045609812,14869.0004116365,0.0,1.0
1999-07-30,11.31,11.38,11.25,11.38,4200,7.15004351716866,7.19429666006891,7.11211225182559,7.19429666006891,6643.59592860356,0.0,1.0
1999-08-02,11.5,11.63,11.44,11.44,7600,7.27015919075505,7.35234359899837,7.23222792541198,7.23222792541198,12021.7450136636,0.0,1.0
1999-08-03,11.25,11.56,11.25,11.56,13800,7.11211225182559,7.30809045609812,7.11211225182559,7.30809045609812,21828.958051126,0.0,1.0
1999-08-04,11.25,11.38,11.25,11.38,9500,7.11211225182559,7.19429666006891,7.11211225182559,7.19429666006891,15027.1812670795,0.0,1.0
1999-08-05,10.94,11.38,10.88,11.38,20500,6.91613404755307,7.19429666006891,6.87820278221,7.19429666006891,32427.0753658031,0.0,1.0
1999-08-06,10.94,10.94,10.94,10.94,0,6.91613404755307,6.91613404755307,6.91613404755307,6.91613404755307,0,0.0,1.0
1999-08-09,10.88,10.88,10.88,10.88,1800,6.87820278221,6.87820278221,6.87820278221,6.87820278221,2847.25539797295,0.0,1.0
1999-08-10,10.63,10.88,10.5,10.88,13100,6.72015584328054,6.87820278221,6.63797143503722,6.87820278221,20721.6920630254,0.0,1.0
1999-08-11,10.25,10.75,10.25,10.75,56600,6.47992449610776,6.79601837396668,6.47992449610776,6.79601837396668,89530.3641807051,0.0,1.0
1999-08-12,10.25,10.44,10.25,10.25,23200,6.47992449610776,6.60004016969415,6.47992449610776,6.47992449610776,36697.9584627625,0.0,1.0
1999-08-13,10.38,10.38,10.38,10.38,2400,6.56210890435108,6.56210890435108,6.56210890435108,6.56210890435108,3796.34053063061,0.0,1.0
1999-08-16,10.44,10.5,10.44,10.5,3400,6.60004016969415,6.63797143503722,6.60004016969415,6.63797143503722,5378.14908506002,0.0,1.0
1999-08-17,10.5,10.69,10.44,10.44,3900,6.63797143503722,6.75808710862361,6.60004016969415,6.60004016969415,6169.05336227473,0.0,1.0
1999-08-18,10.56,10.56,10.5,10.5,1700,6.67590270038029,6.67590270038029,6.63797143503722,6.63797143503722,2689.07454253001,0.0,1.0
1999-08-19,10.88,10.88,10.5,10.5,6300,6.87820278221,6.87820278221,6.63797143503722,6.63797143503722,9965.39389290533,0.0,1.0
1999-08-20,10.94,10.94,10.88,10.94,1400,6.91613404755307,6.91613404755307,6.87820278221,6.91613404755307,2214.53197620118,0.0,1.0
1999-08-23,11.13,11.13,10.88,10.94,1700,7.03624972113945,7.03624972113945,6.87820278221,6.91613404755307,2689.07454253001,0.0,1.0
1999-08-24,11.0,11.0,11.0,11.0,900,6.95406531289613,6.95406531289613,6.95406531289613,6.95406531289613,1423.62769898648,0.0,1.0
1999-08-25,10.88,11.0,10.88,11.0,2600,6.87820278221,6.95406531289613,6.87820278221,6.95406531289613,4112.70224151649,0.0,1.0
1999-08-26,10.75,11.0,10.75,11.0,5400,6.79601837396668,6.95406531289613,6.79601837396668,6.95406531289613,8541.76619391886,0.0,1.0
1999-08-27,10.75,10.88,10.75,10.88,2800,6.79601837396668,6.87820278221,6.79601837396668,6.87820278221,4429.06395240237,0.0,1.0
1999-08-30,10.62,10.88,10.62,10.88,1100,6.71383396572336,6.87820278221,6.71383396572336,6.87820278221,1739.98940987236,0.0,1.0
1999-08-31,10.63,10.75,10.63,10.63,4700,6.72015584328054,6.79601837396668,6.72015584328054,6.72015584328054,7434.50020581827,0.0,1.0
1999-09-01,10.63,10.63,10.63,10.63,3800,6.72015584328054,6.72015584328054,6.72015584328054,6.72015584328054,6010.87250683179,0.0,1.0
1999-09-02,10.63,10.75,10.5,10.5,9500,6.72015584328054,6.79601837396668,6.63797143503722,6.63797143503722,15027.1812670795,0.0,1.0
1999-09-03,10.75,11.0,10.75,10.75,19200,6.79601837396668,6.95406531289613,6.79601837396668,6.79601837396668,30370.7242450448,0.0,1.0
1999-09-07,10.5,10.88,10.5,10.75,8200,6.63797143503722,6.87820278221,6.63797143503722,6.79601837396668,12970.8301463212,0.0,1.0
1999-09-08,10.63,10.63,10.5,10.5,4700,6.72015584328054,6.72015584328054,6.63797143503722,6.63797143503722,7434.50020581827,0.0,1.0
1999-09-09,10.56,10.56,10.56,10.56,1300,6.67590270038029,6.67590270038029,6.67590270038029,6.67590270038029,2056.35112075824,0.0,1.0
1999-09-10,10.63,10.63,10.5,10.5,7000,6.72015584328054,6.72015584328054,6.63797143503722,6.63797143503722,11072.6598810059,0.0,1.0
1999-09-13,10.63,10.63,10.63,10.63,2100,6.72015584328054,6.72015584328054,6.72015584328054,6.72015584328054,3321.79796430178,0.0,1.0
1999-09-14,10.63,10.63,10.5,10.63,15300,6.72015584328054,6.72015584328054,6.63797143503722,6.72015584328054,24201.6708827701,0.0,1.0
1999-09-15,10.88,11.0,10.56,10.63,4900,6.87820278221,6.95406531289613,6.67590270038029,6.72015584328054,7750.86191670415,0.0,1.0
1999-09-16,11.13,11.25,10.94,11.0,7300,7.03624972113945,7.11211225182559,6.91613404755307,6.95406531289613,11547.2024473348,0.0,1.0
1999-09-17,11.13,11.38,11.06,11.25,7300,7.03624972113945,7.19429666006891,6.99199657823921,7.11211225182559,11547.2024473348,0.0,1.0
1999-09-20,11.13,11.38,11.13,11.25,4800,7.03624972113945,7.19429666006891,7.03624972113945,7.11211225182559,7592.68106126121,0.0,1.0
1999-09-21,11.06,11.25,10.94,11.25,6300,6.99199657823921,7.11211225182559,6.91613404755307,7.11211225182559,9965.39389290533,0.0,1.0
1999-09-22,11.19,11.19,11.0,11.06,1000,7.07418098648252,7.07418098648252,6.95406531289613,6.99199657823921,1581.80855442942,0.0,1.0
1999-09-23,11.0,11.13,11.0,11.06,12700,6.95406531289613,7.03624972113945,6.95406531289613,6.99199657823921,20088.9686412536,0.0,1.0
1999-09-24,11.0,11.19,11.0,11.13,1300,6.95406531289613,7.07418098648252,6.95406531289613,7.03624972113945,2056.35112075825,0.0,1.0
1999-09-27,11.06,11.13,11.0,11.13,8300,6.99199657823921,7.03624972113945,6.95406531289613,7.03624972113945,13129.0110017642,0.0,1.0
1999-09-28,11.13,11.13,11.0,11.0,15600,7.03624972113945,7.03624972113945,6.95406531289613,6.95406531289613,24676.2134490989,0.0,1.0
1999-09-29,11.0,11.0,11.0,11.0,5800,6.95406531289613,6.95406531289613,6.95406531289613,6.95406531289613,9174.48961569064,0.0,1.0
1999-09-30,11.06,11.13,11.0,11.0,32700,6.99199657823921,7.03624972113945,6.95406531289613,6.95406531289613,51725.139729842,0.0,1.0
1999-10-01,11.13,11.13,11.0,11.0,49500,7.03624972113945,7.03624972113945,6.95406531289613,6.95406531289613,78299.5234442563,0.0,1.0
1999-10-04,10.81,11.0,10.63,11.0,10200,6.83394963930975,6.95406531289613,6.72015584328054,6.95406531289613,16134.4472551801,0.0,1.0
1999-10-05,10.75,10.88,10.75,10.88,2800,6.79601837396668,6.87820278221,6.79601837396668,6.87820278221,4429.06395240237,0.0,1.0
1999-10-06,10.75,10.75,10.5,10.63,21000,6.79601837396668,6.79601837396668,6.63797143503722,6.72015584328054,33217.9796430178,0.0,1.0
1999-10-07,10.81,10.81,10.69,10.69,2900,6.83394963930975,6.83394963930975,6.75808710862361,6.75808710862361,4587.24480784531,0.0,1.0
1999-10-08,10.75,10.94,10.75,10.88,7700,6.79601837396668,6.91613404755307,6.79601837396668,6.87820278221,12179.9258691065,0.0,1.0
1999-10-11,10.88,10.94,10.88,10.94,1200,6.87820278221,6.91613404755307,6.87820278221,6.91613404755307,1898.1702653153,0.0,1.0
1999-10-12,10.75,10.88,10.75,10.88,3100,6.79601837396668,6.87820278221,6.79601837396668,6.87820278221,4903.6065187312,0.0,1.0
1999-10-13,10.75,10.75,10.75,10.75,0,6.79601837396668,6.79601837396668,6.79601837396668,6.79601837396668,0,0.0,1.0
1999-10-14,10.69,10.69,10.63,10.69,600,6.75808710862361,6.75808710862361,6.72015584328054,6.75808710862361,949.085132657651,0.0,1.0
1999-10-15,10.75,10.81,10.69,10.75,3600,6.79601837396668,6.83394963930975,6.75808710862361,6.79601837396668,5694.51079594591,0.0,1.0
1999-10-18,10.5,10.75,10.5,10.75,7700,6.63797143503722,6.79601837396668,6.63797143503722,6.79601837396668,12179.9258691065,0.0,1.0
1999-10-19,10.63,10.69,10.63,10.69,11900,6.72015584328054,6.75808710862361,6.72015584328054,6.75808710862361,18823.5217977101,0.0,1.0
1999-10-20,10.63,10.63,10.63,10.63,1100,6.72015584328054,6.72015584328054,6.72015584328054,6.72015584328054,1739.98940987236,0.0,1.0
1999-10-21,10.63,10.63,10.63,10.63,7300,6.72015584328054,6.72015584328054,6.72015584328054,6.72015584328054,11547.2024473348,0.0,1.0
1999-10-22,10.63,10.63,10.63,10.63,100,6.72015584328054,6.72015584328054,6.72015584328054,6.72015584328054,158.180855442942,0.0,1.0
1999-10-25,10.69,10.69,10.63,10.63,4100,6.75808710862361,6.75808710862361,6.72015584328054,6.72015584328054,6485.41507316062,0.0,1.0
1999-10-26,10.5,10.63,10.5,10.56,24500,6.63797143503722,6.72015584328054,6.63797143503722,6.67590270038029,38754.3095835208,0.0,1.0
1999-10-27,10.63,10.63,10.56,10.63,2300,6.72015584328054,6.72015584328054,6.67590270038029,6.72015584328054,3638.15967518766,0.0,1.0
1999-10-28,10.56,10.56,10.56,10.56,1200,6.67590270038029,6.67590270038029,6.67590270038029,6.67590270038029,1898.1702653153,0.0,1.0
1999-10-29,10.31,10.63,10.31,10.5,21700,6.51785576145083,6.72015584328054,6.51785576145083,6.63797143503722,34325.2456311184,0.0,1.0
1999-11-01,10.31,10.44,10.25,10.44,5800,6.51785576145083,6.60004016969415,6.47992449610776,6.60004016969415,9174.48961569063,0.0,1.0
1999-11-02,10.38,10.38,10.25,10.25,4100,6.56210890435108,6.56210890435108,6.47992449610776,6.47992449610776,6485.41507316062,0.0,1.0
1999-11-03,10.31,10.38,10.31,10.38,1800,6.51785576145083,6.56210890435108,6.51785576145083,6.56210890435108,2847.25539797296,0.0,1.0
1999-11-04,10.25,10.31,10.25,10.25,7100,6.47992449610776,6.51785576145083,6.47992449610776,6.47992449610776,11230.8407364489,0.0,1.0
1999-11-05,10.25,10.38,10.25,10.25,1400,6.47992449610776,6.56210890435108,6.47992449610776,6.47992449610776,2214.53197620119,0.0,1.0
1999-11-08,10.25,10.38,10.25,10.25,3300,6.47992449610776,6.56210890435108,6.47992449610776,6.47992449610776,5219.96822961708,0.0,1.0
1999-11-09,10.25,10.56,10.25,10.38,25100,6.47992449610776,6.67590270038029,6.47992449610776,6.56210890435108,39703.3947161784,0.0,1.0
1999-11-10,10.25,10.38,10.13,10.31,24400,6.47992449610776,6.56210890435108,6.40406196542162,6.51785576145083,38596.1287280778,0.0,1.0
1999-11-11,10.13,10.25,10.13,10.19,15200,6.40406196542162,6.47992449610776,6.40406196542162,6.44199323076469,24043.4900273272,0.0,1.0
1999-11-12,9.938,10.13,9.875,10.13,18900,6.2826819163238,6.40406196542162,6.24285408771358,6.40406196542162,29896.181678716,0.0,1.0
1999-11-15,10.0,10.06,10.0,10.0,15200,6.3218775571783,6.35980882252137,6.3218775571783,6.3218775571783,24043.4900273272,0.0,1.0
1999-11-16,10.0,10.06,9.938,10.0,2300,6.3218775571783,6.35980882252137,6.2826819163238,6.3218775571783,3638.15967518767,0.0,1.0
1999-11-17,9.938,10.0,9.813,9.938,6500,6.3395788143384,6.37912941672208,6.25983969662938,6.3395788143384,10189.4781801433,0.09,1.0
1999-11-18,9.938,9.938,9.813,9.813,4600,6.3395788143384,6.3395788143384,6.25983969662938,6.25983969662938,7211.01532748604,0.0,1.0
1999-11-19,9.75,9.938,9.688,9.875,28100,6.21965118130403,6.3395788143384,6.18010057892035,6.29939029901305,44049.8979787734,0.0,1.0
1999-11-22,9.75,9.75,9.688,9.688,20200,6.21965118130403,6.21965118130403,6.18010057892035,6.18010057892035,31665.76295983,0.0,1.0
1999-11-23,9.875,9.875,9.75,9.75,4900,6.29939029901305,6.29939029901305,6.21965118130403,6.21965118130403,7681.29893580035,0.0,1.0
1999-11-24,9.75,9.875,9.75,9.875,14400,6.21965118130403,6.29939029901305,6.21965118130403,6.29939029901305,22573.6131990867,0.0,1.0
1999-11-26,9.813,9.875,9.75,9.875,1600,6.25983969662938,6.29939029901305,6.21965118130403,6.29939029901305,2508.17924434297,0.0,1.0
1999-11-29,9.875,9.938,9.75,9.813,2300,6.29939029901305,6.3395788143384,6.21965118130403,6.25983969662938,3605.50766374302,0.0,1.0
1999-11-30,10.0,10.0,9.875,9.875,1000,6.37912941672208,6.37912941672208,6.29939029901305,6.29939029901305,1567.61202771436,0.0,1.0
1999-12-01,10.13,10.13,9.938,9.938,3400,6.46205809913947,6.46205809913947,6.3395788143384,6.3395788143384,5329.88089422881,0.0,1.0
1999-12-02,10.0,10.13,9.875,10.0,1300,6.37912941672208,6.46205809913947,6.29939029901305,6.37912941672208,2037.89563602866,0.0,1.0
1999-12-03,10.0,10.0,9.75,10.0,4700,6.37912941672208,6.37912941672208,6.21965118130403,6.37912941672208,7367.77653025748,0.0,1.0
1999-12-06,10.0,10.06,9.75,10.0,8100,6.37912941672208,6.41740419322241,6.21965118130403,6.37912941672208,12697.6574244863,0.0,1.0
1999-12-07,10.0,10.0,9.875,10.0,8900,6.37912941672208,6.37912941672208,6.29939029901305,6.37912941672208,13951.7470466578,0.0,1.0
1999-12-08,9.813,10.0,9.813,9.938,1800,6.25983969662938,6.37912941672208,6.25983969662938,6.3395788143384,2821.70164988584,0.0,1.0
1999-12-09,9.875,10.0,9.813,9.875,15900,6.29939029901305,6.37912941672208,6.25983969662938,6.29939029901305,24925.0312406583,0.0,1.0
1999-12-10,10.25,10.38,9.875,9.875,372800,6.53860765214013,6.62153633455752,6.29939029901305,6.29939029901305,584405.763931912,0.0,1.0
1999-12-13,10.44,10.63,10.38,10.63,34600,6.65981111105785,6.78101456997557,6.62153633455752,6.78101456997557,54239.3761589167,0.0,1.0
1999-12-14,10.38,10.38,10.0,10.25,22400,6.62153633455752,6.62153633455752,6.37912941672208,6.53860765214013,35114.5094208016,0.0,1.0
1999-12-15,9.938,10.31,9.875,10.13,10200,6.3395788143384,6.57688242864046,6.29939029901305,6.46205809913947,15989.6426826864,0.0,1.0
1999-12-16,9.875,9.938,9.75,9.875,10000,6.29939029901305,6.3395788143384,6.21965118130403,6.29939029901305,15676.1202771436,0.0,1.0
1999-12-17,9.88,10.0,9.75,10.0,21800,6.30257986372141,6.37912941672208,6.21965118130403,6.37912941672208,34173.942204173,0.0,1.0
1999-12-20,9.75,9.75,9.75,9.75,33900,6.21965118130403,6.21965118130403,6.21965118130403,6.21965118130403,53142.0477395167,0.0,1.0
1999-12-21,9.813,9.875,9.563,9.75,7500,6.25983969662938,6.29939029901305,6.10036146121133,6.21965118130403,11757.0902078577,0.0,1.0
1999-12-22,8.813,9.125,8.75,9.125,45700,5.62192675495717,5.8209555927589,5.58173823963182,5.8209555927589,71639.8696665461,0.0,1.0
1999-12-23,8.25,8.625,8.188,8.625,81900,5.26278176879572,5.50199912192279,5.22323116641204,5.50199912192279,128387.425069806,0.0,1.0
1999-12-27,8.375,8.438,8.313,8.313,19400,5.34252088650474,5.38270940183009,5.30297028412107,5.30297028412107,30411.6733376585,0.0,1.0
1999-12-28,8.938,9.0,8.375,8.375,110800,5.7016658726662,5.74121647504987,5.34252088650474,5.34252088650474,173691.412670751,0.0,1.0
1999-12-29,8.75,8.875,8.625,8.813,41100,5.58173823963182,5.66147735734085,5.50199912192279,5.62192675495717,64428.8543390601,0.0,1.0
1999-12-30,8.75,8.875,8.75,8.875,21500,5.58173823963182,5.66147735734085,5.58173823963182,5.66147735734085,33703.6585958587,0.0,1.0
1999-12-31,8.625,8.75,8.625,8.75,10300,5.50199912192279,5.58173823963182,5.50199912192279,5.58173823963182,16146.4038854579,0.0,1.0
2000-01-03,8.625,8.625,8.625,8.625,24000,5.50199912192279,5.50199912192279,5.50199912192279,5.50199912192279,37622.6886651446,0.0,1.0
2000-01-04,8.438,8.625,8.438,8.563,14600,5.38270940183009,5.50199912192279,5.38270940183009,5.46244851953912,22887.1356046296,0.0,1.0
2000-01-05,8.5,8.563,8.438,8.438,15300,5.42226000421377,5.46244851953912,5.38270940183009,5.38270940183009,23984.4640240296,0.0,1.0
2000-01-06,8.75,8.875,8.5,8.5,15400,5.58173823963182,5.66147735734085,5.42226000421377,5.42226000421377,24141.2252268011,0.0,1.0
2000-01-07,8.75,8.875,8.75,8.875,39800,5.58173823963182,5.66147735734085,5.58173823963182,5.66147735734085,62390.9587030314,0.0,1.0
2000-01-10,9.0,9.125,8.75,8.75,11200,5.74121647504987,5.8209555927589,5.58173823963182,5.58173823963182,17557.2547104008,0.0,1.0
2000-01-11,8.5,9.0,8.5,9.0,20100,5.42226000421377,5.74121647504987,5.42226000421377,5.74121647504987,31509.0017570586,0.0,1.0
2000-01-12,8.5,8.688,8.5,8.563,61400,5.42226000421377,5.54218763724814,5.42226000421377,5.46244851953912,96251.3785016615,0.0,1.0
2000-01-13,8.438,8.625,8.375,8.625,127500,5.38270940183009,5.50199912192279,5.34252088650474,5.50199912192279,199870.53353358,0.0,1.0
2000-01-14,8.625,8.625,8.5,8.5,5800,5.50199912192279,5.50199912192279,5.42226000421377,5.42226000421377,9092.14976074327,0.0,1.0
2000-01-18,8.75,8.75,8.625,8.75,23700,5.58173823963182,5.58173823963182,5.50199912192279,5.58173823963182,37152.4050568302,0.0,1.0
2000-01-19,8.688,8.875,8.688,8.813,30600,5.54218763724814,5.66147735734085,5.54218763724814,5.62192675495717,47968.9280480593,0.0,1.0
2000-01-20,8.5,8.75,8.375,8.75,40700,5.42226000421377,5.58173823963182,5.34252088650474,5.58173823963182,63801.8095279743,0.0,1.0
2000-01-21,8.438,8.688,8.438,8.625,8900,5.38270940183009,5.54218763724814,5.38270940183009,5.50199912192279,13951.7470466578,0.0,1.0
2000-01-24,8.313,8.313,8.313,8.313,400,5.36038244887156,5.36038244887156,5.36038244887156,5.36038244887156,620.32887237365,0.09,1.0
2000-01-25,8.375,8.438,8.313,8.375,87500,5.40036124254774,5.44098485547675,5.36038244887156,5.40036124254774,135696.940831736,0.0,1.0
2000-01-26,8.375,8.438,8.375,8.438,34300,5.40036124254774,5.44098485547675,5.40036124254774,5.44098485547675,53193.2008060404,0.0,1.0
2000-01-27,8.375,8.5,8.313,8.313,12500,5.40036124254774,5.48096364915293,5.36038244887156,5.36038244887156,19385.2772616765,0.0,1.0
2000-01-28,8.313,8.625,8.25,8.625,2000,5.36038244887156,5.56156605575812,5.31975883594255,5.56156605575812,3101.64436186825,0.0,1.0
2000-01-31,8.438,8.625,8.375,8.375,6100,5.44098485547675,5.56156605575812,5.40036124254774,5.40036124254774,9460.01530369816,0.0,1.0
2000-02-01,8.625,8.625,8.5,8.563,4900,5.56156605575812,5.56156605575812,5.48096364915293,5.52158726208194,7599.02868657721,0.0,1.0
2000-02-02,8.688,8.75,8.563,8.625,2900,5.60218966868713,5.64216846236331,5.52158726208194,5.56156605575812,4497.38432470896,0.0,1.0
2000-02-03,8.625,8.75,8.625,8.625,1200,5.56156605575812,5.64216846236331,5.56156605575812,5.56156605575812,1860.98661712095,0.0,1.0
2000-02-04,8.875,9.0,8.5,8.5,15300,5.7227708689685,5.80337327557369,5.48096364915293,5.48096364915293,23727.5793682921,0.0,1.0
2000-02-07,8.625,8.75,8.625,8.75,5300,5.56156605575812,5.64216846236331,5.56156605575812,5.64216846236331,8219.35755895086,0.0,1.0
2000-02-08,9.0,9.125,8.563,8.75,17800,5.80337327557369,5.88397568217888,5.52158726208194,5.64216846236331,27604.6348206274,0.0,1.0
2000-02-09,8.5,9.0,8.5,9.0,15400,5.48096364915293,5.80337327557369,5.48096364915293,5.80337327557369,23882.6615863855,0.0,1.0
2000-02-10,8.625,8.625,8.438,8.5,11900,5.56156605575812,5.56156605575812,5.44098485547675,5.48096364915293,18454.7839531161,0.0,1.0
2000-02-11,8.375,8.75,8.375,8.75,7400,5.40036124254774,5.64216846236331,5.40036124254774,5.64216846236331,11476.0841389125,0.0,1.0
2000-02-14,8.5,8.5,8.375,8.375,21000,5.48096364915293,5.48096364915293,5.40036124254774,5.40036124254774,32567.2657996166,0.0,1.0
2000-02-15,8.313,8.625,8.313,8.625,265100,5.36038244887156,5.56156605575812,5.36038244887156,5.56156605575812,411122.960165637,0.0,1.0
2000-02-16,8.375,8.5,8.375,8.375,6700,5.40036124254774,5.48096364915293,5.40036124254774,5.40036124254774,10390.5086122586,0.0,1.0
2000-02-17,8.25,8.438,8.25,8.438,15400,5.31975883594255,5.44098485547675,5.31975883594255,5.44098485547675,23882.6615863855,0.0,1.0
2000-02-18,8.25,8.375,8.25,8.375,4400,5.31975883594255,5.40036124254774,5.31975883594255,5.40036124254774,6823.61759611014,0.0,1.0
2000-02-22,8.313,8.438,8.188,8.375,25000,5.36038244887156,5.44098485547675,5.27978004226637,5.40036124254774,38770.5545233531,0.0,1.0
2000-02-23,8.188,8.25,8.188,8.25,9400,5.27978004226637,5.31975883594255,5.27978004226637,5.31975883594255,14577.7285007808,0.0,1.0
2000-02-24,8.125,8.25,8.125,8.25,1500,5.23915642933736,5.31975883594255,5.23915642933736,5.31975883594255,2326.23327140119,0.0,1.0
2000-02-25,8.06,8.12,8.06,8.12,3200,5.19724317790266,5.23593233307315,5.19724317790266,5.23593233307315,4962.6309789892,0.0,1.0
2000-02-28,8.25,8.25,8.063,8.125,2900,5.31975883594255,5.31975883594255,5.19917763566118,5.23915642933736,4497.38432470896,0.0,1.0
2000-02-29,8.25,8.25,8.12,8.12,1600,5.31975883594255,5.31975883594255,5.23593233307315,5.23593233307315,2481.3154894946,0.0,1.0
2000-03-01,8.125,8.25,8.063,8.25,3600,5.23915642933736,5.31975883594255,5.19917763566118,5.31975883594255,5582.95985136285,0.0,1.0
2000-03-02,7.938,8.125,7.938,8.125,14100,5.11857522905599,5.23915642933736,5.11857522905599,5.23915642933736,21866.5927511712,0.0,1.0
2000-03-03,7.938,8.0,7.875,7.875,20000,5.11857522905599,5.15855402273217,5.07795161612698,5.07795161612698,31016.4436186825,0.0,1.0
2000-03-06,7.938,8.063,7.875,8.063,21600,5.11857522905599,5.19917763566118,5.07795161612698,5.19917763566118,33497.7591081771,0.0,1.0
2000-03-07,7.875,8.0,7.875,7.875,6600,5.07795161612698,5.15855402273217,5.07795161612698,5.07795161612698,10235.4263941652,0.0,1.0
2000-03-08,7.813,7.875,7.813,7.875,14300,5.0379728224508,5.07795161612698,5.0379728224508,5.07795161612698,22176.757187358,0.0,1.0
2000-03-09,7.75,7.813,7.75,7.813,5000,4.99734920952179,5.0379728224508,4.99734920952179,5.0379728224508,7754.11090467062,0.0,1.0
2000-03-10,7.75,7.875,7.75,7.875,5800,4.99734920952179,5.07795161612698,4.99734920952179,5.07795161612698,8994.76864941792,0.0,1.0
2000-03-13,7.875,7.875,7.625,7.625,16500,5.07795161612698,5.07795161612698,4.9167468029166,4.9167468029166,25588.565985413,0.0,1.0
2000-03-14,7.938,8.0,7.938,8.0,7500,5.11857522905599,5.15855402273217,5.11857522905599,5.15855402273217,11631.1663570059,0.0,1.0
2000-03-15,8.25,8.25,7.938,7.938,21500,5.31975883594255,5.31975883594255,5.11857522905599,5.11857522905599,33342.6768900837,0.0,1.0
2000-03-16,8.063,8.125,7.938,8.125,1600,5.19917763566118,5.23915642933736,5.11857522905599,5.23915642933736,2481.3154894946,0.0,1.0
2000-03-17,7.875,8.063,7.875,8.063,12700,5.07795161612698,5.19917763566118,5.07795161612698,5.19917763566118,19695.4416978634,0.0,1.0
2000-03-20,7.875,8.0,7.875,7.875,6200,5.07795161612698,5.15855402273217,5.07795161612698,5.07795161612698,9615.09752179157,0.0,1.0
2000-03-21,8.063,8.063,7.875,7.875,13400,5.19917763566118,5.19917763566118,5.07795161612698,5.07795161612698,20781.0172245173,0.0,1.0
2000-03-22,7.938,8.063,7.875,8.063,19500,5.11857522905599,5.19917763566118,5.07795161612698,5.19917763566118,30241.0325282154,0.0,1.0
2000-03-23,7.875,7.875,7.875,7.875,800,5.07795161612698,5.07795161612698,5.07795161612698,5.07795161612698,1240.6577447473,0.0,1.0
2000-03-24,7.875,7.938,7.875,7.875,10800,5.07795161612698,5.11857522905599,5.07795161612698,5.07795161612698,16748.8795540885,0.0,1.0
2000-03-27,8.0,8.063,7.875,7.875,3900,5.15855402273217,5.19917763566118,5.07795161612698,5.07795161612698,6048.20650564308,0.0,1.0
2000-03-28,7.875,8.063,7.875,8.063,3000,5.07795161612698,5.19917763566118,5.07795161612698,5.19917763566118,4652.46654280237,0.0,1.0
2000-03-29,7.75,8.0,7.75,8.0,2700,4.99734920952179,5.15855402273217,4.99734920952179,5.15855402273217,4187.21988852213,0.0,1.0
2000-03-30,7.625,7.688,7.5,7.625,7000,4.9167468029166,4.95737041584561,4.83614439631141,4.9167468029166,10855.7552665389,0.0,1.0
2000-03-31,7.813,7.875,7.5,7.5,11300,5.0379728224508,5.07795161612698,4.83614439631141,4.83614439631141,17524.2906445556,0.0,1.0
2000-04-03,7.875,7.875,7.5,7.75,13000,5.07795161612698,5.07795161612698,4.83614439631141,4.99734920952179,20160.6883521436,0.0,1.0
2000-04-04,8.375,8.438,8.0,8.0,25200,5.40036124254774,5.44098485547675,5.15855402273217,5.15855402273217,39080.7189595399,0.0,1.0
2000-04-05,8.313,8.375,8.25,8.25,18600,5.36038244887156,5.40036124254774,5.31975883594255,5.31975883594255,28845.2925653747,0.0,1.0
2000-04-06,8.375,8.375,8.375,8.375,300,5.40036124254774,5.40036124254774,5.40036124254774,5.40036124254774,465.246654280237,0.0,1.0
2000-04-07,8.25,8.375,8.25,8.375,5100,5.31975883594255,5.40036124254774,5.31975883594255,5.40036124254774,7909.19312276403,0.0,1.0
2000-04-10,8.0,8.25,8.0,8.25,3400,5.15855402273217,5.31975883594255,5.15855402273217,5.31975883594255,5272.79541517602,0.0,1.0
2000-04-11,7.938,8.0,7.938,8.0,2800,5.11857522905599,5.15855402273217,5.11857522905599,5.15855402273217,4342.30210661555,0.0,1.0
2000-04-12,7.938,8.0,7.875,8.0,2100,5.11857522905599,5.15855402273217,5.07795161612698,5.15855402273217,3256.72657996166,0.0,1.0
2000-04-13,7.688,7.938,7.625,7.875,22500,4.95737041584561,5.11857522905599,4.9167468029166,5.07795161612698,34893.4990710178,0.0,1.0
2000-04-14,7.438,7.5,7.313,7.5,12300,4.79616560263523,4.83614439631141,4.71556319603004,4.83614439631141,19075.1128254897,0.0,1.0
2000-04-17,7.063,7.25,7.0,7.188,17900,4.55435838281966,4.67493958310103,4.51373476989065,4.63496078942485,27759.7170387208,0.0,1.0
2000-04-18,7.375,7.375,7.063,7.063,6600,4.75554198970622,4.75554198970622,4.55435838281966,4.55435838281966,10235.4263941652,0.0,1.0
2000-04-19,7.75,7.75,7.5,7.5,4900,4.99734920952179,4.99734920952179,4.83614439631141,4.83614439631141,7599.02868657721,0.0,1.0
2000-04-20,7.563,7.625,7.563,7.625,1200,4.87676800924042,4.9167468029166,4.87676800924042,4.9167468029166,1860.98661712095,0.0,1.0
2000-04-24,7.625,7.625,7.5,7.5,4600,4.97478053567233,4.97478053567233,4.89322675639902,4.89322675639902,7050.56228078606,0.09,1.0
2000-04-25,7.563,7.625,7.563,7.625,1200,4.93432986115277,4.97478053567233,4.93432986115277,4.97478053567233,1839.2771167268,0.0,1.0
2000-04-26,7.563,7.688,7.563,7.688,3800,4.93432986115277,5.01588364042608,4.93432986115277,5.01588364042608,5824.37753630152,0.0,1.0
2000-04-27,7.625,7.625,7.5,7.5,3200,4.97478053567233,4.97478053567233,4.89322675639902,4.89322675639902,4904.73897793813,0.0,1.0
2000-04-28,7.625,7.75,7.625,7.625,700,4.97478053567233,5.05633431494565,4.97478053567233,4.97478053567233,1072.91165142397,0.0,1.0
2000-05-01,7.688,7.75,7.563,7.625,2100,5.01588364042608,5.05633431494565,4.93432986115277,4.97478053567233,3218.7349542719,0.0,1.0
2000-05-02,7.5,7.75,7.5,7.75,8300,4.89322675639902,5.05633431494565,4.89322675639902,5.05633431494565,12721.666724027,0.0,1.0
2000-05-03,7.625,7.625,7.625,7.625,200,4.97478053567233,4.97478053567233,4.97478053567233,4.97478053567233,306.546186121133,0.0,1.0
2000-05-04,7.563,7.625,7.5,7.5,2400,4.93432986115277,4.97478053567233,4.89322675639902,4.89322675639902,3678.55423345359,0.0,1.0
2000-05-05,7.5,7.875,7.375,7.563,8600,4.89322675639902,5.13788809421897,4.8116729771257,4.93432986115277,13181.4860032087,0.0,1.0
2000-05-08,7.625,7.625,7.5,7.5,11100,4.97478053567233,4.97478053567233,4.89322675639902,4.89322675639902,17013.3133297229,0.0,1.0
2000-05-09,7.5,7.563,7.5,7.563,5700,4.89322675639902,4.93432986115277,4.89322675639902,4.93432986115277,8736.56630445228,0.0,1.0
2000-05-10,7.563,7.563,7.438,7.5,2400,4.93432986115277,4.93432986115277,4.85277608187945,4.89322675639902,3678.55423345359,0.0,1.0
2000-05-11,7.75,7.75,7.563,7.688,5500,5.05633431494565,5.05633431494565,4.93432986115277,5.01588364042608,8430.02011833115,0.0,1.0
2000-05-12,7.75,7.75,7.625,7.625,7600,5.05633431494565,5.05633431494565,4.97478053567233,4.97478053567233,11648.755072603,0.0,1.0
2000-05-15,7.938,7.938,7.875,7.875,1200,5.17899119897272,5.17899119897272,5.13788809421897,5.13788809421897,1839.2771167268,0.0,1.0
2000-05-16,7.875,8.0,7.875,8.0,4700,5.13788809421897,5.21944187349228,5.13788809421897,5.21944187349228,7203.83537384662,0.0,1.0
2000-05-17,8.063,8.063,8.063,8.063,1400,5.26054497824604,5.26054497824604,5.26054497824604,5.26054497824604,2145.82330284793,0.0,1.0
2000-05-18,8.0,8.0,8.0,8.0,2000,5.21944187349228,5.21944187349228,5.21944187349228,5.21944187349228,3065.46186121133,0.0,1.0
2000-05-19,7.875,7.875,7.875,7.875,400,5.13788809421897,5.13788809421897,5.13788809421897,5.13788809421897,613.092372242265,0.0,1.0
2000-05-22,7.813,7.813,7.688,7.75,1400,5.0974374196994,5.0974374196994,5.01588364042608,5.05633431494565,2145.82330284793,0.0,1.0
2000-05-23,7.75,7.75,7.688,7.688,2200,5.05633431494565,5.05633431494565,5.01588364042608,5.01588364042608,3372.00804733246,0.0,1.0
2000-05-24,7.375,7.625,7.375,7.625,2100,4.8116729771257,4.97478053567233,4.8116729771257,4.97478053567233,3218.73495427189,0.0,1.0
2000-05-25,7.5,7.563,7.5,7.5,13000,4.89322675639902,4.93432986115277,4.89322675639902,4.89322675639902,19925.5020978736,0.0,1.0
2000-05-26,7.5,7.5,7.375,7.375,7900,4.89322675639902,4.89322675639902,4.8116729771257,4.8116729771257,12108.5743517847,0.0,1.0
2000-05-30,7.375,7.438,7.375,7.438,2800,4.8116729771257,4.85277608187945,4.8116729771257,4.85277608187945,4291.64660569586,0.0,1.0
2000-05-31,7.5,7.5,7.5,7.5,1300,4.89322675639902,4.89322675639902,4.89322675639902,4.89322675639902,1992.55020978736,0.0,1.0
2000-06-01,7.625,7.625,7.625,7.625,2600,4.97478053567233,4.97478053567233,4.97478053567233,4.97478053567233,3985.10041957473,0.0,1.0
2000-06-02,7.75,7.75,7.625,7.625,400,5.05633431494565,5.05633431494565,4.97478053567233,4.97478053567233,613.092372242266,0.0,1.0
2000-06-05,8.375,8.375,7.75,7.813,8000,5.46410321131223,5.46410321131223,5.05633431494565,5.0974374196994,12261.8474448453,0.0,1.0
2000-06-06,9.0,9.0,8.5,8.5,13700,5.87187210767882,5.87187210767882,5.54565699058555,5.54565699058555,20998.4137492976,0.0,1.0
2000-06-07,9.0,9.0,8.875,8.875,3200,5.87187210767882,5.87187210767882,5.7903183284055,5.7903183284055,4904.73897793812,0.0,1.0
2000-06-08,8.688,9.0,8.625,9.0,6200,5.66831387461262,5.87187210767882,5.62721076985887,5.87187210767882,9502.93176975512,0.0,1.0
2000-06-09,8.875,8.938,8.75,8.75,19700,5.7903183284055,5.83142143315925,5.70876454913218,5.70876454913218,30194.7993329316,0.0,1.0
2000-06-12,8.875,9.125,8.875,9.0,23500,5.7903183284055,5.95342588695214,5.7903183284055,5.87187210767882,36019.1768692331,0.0,1.0
2000-06-13,8.875,9.0,8.813,9.0,3200,5.7903183284055,5.87187210767882,5.74986765388594,5.87187210767882,4904.73897793813,0.0,1.0
2000-06-14,9.0,9.0,8.75,8.75,5800,5.87187210767882,5.87187210767882,5.70876454913218,5.70876454913218,8889.83939751285,0.0,1.0
2000-06-15,9.25,9.25,8.875,8.875,3200,6.03497966622545,6.03497966622545,5.7903183284055,5.7903183284055,4904.73897793813,0.0,1.0
2000-06-16,9.0,9.125,9.0,9.125,1700,5.87187210767882,5.95342588695214,5.87187210767882,5.95342588695214,2605.64258202963,0.0,1.0
2000-06-19,8.625,8.938,8.625,8.875,2400,5.62721076985887,5.83142143315925,5.62721076985887,5.7903183284055,3678.55423345359,0.0,1.0
2000-06-20,8.375,8.5,8.375,8.5,1300,5.46410321131223,5.54565699058555,5.46410321131223,5.54565699058555,1992.55020978737,0.0,1.0
2000-06-21,8.375,8.438,8.313,8.313,2100,5.46410321131223,5.50520631606599,5.42365253679267,5.42365253679267,3218.7349542719,0.0,1.0
2000-06-22,8.125,8.25,8.0,8.25,6000,5.3009956527656,5.38254943203892,5.21944187349228,5.38254943203892,9196.38558363399,0.0,1.0
2000-06-23,8.0,8.0,8.0,8.0,1900,5.21944187349228,5.21944187349228,5.21944187349228,5.21944187349228,2912.18876815076,0.0,1.0
2000-06-26,7.875,7.875,7.875,7.875,400,5.13788809421897,5.13788809421897,5.13788809421897,5.13788809421897,613.092372242265,0.0,1.0
2000-06-27,7.563,7.75,7.5,7.75,2700,4.93432986115277,5.05633431494565,4.89322675639902,5.05633431494565,4138.37351263529,0.0,1.0
2000-06-28,7.5,7.75,7.375,7.625,3100,4.89322675639902,5.05633431494565,4.8116729771257,4.97478053567233,4751.46588487756,0.0,1.0
2000-06-29,7.375,7.375,7.25,7.375,1200,4.8116729771257,4.8116729771257,4.73011919785238,4.8116729771257,1839.2771167268,0.0,1.0
2000-06-30,7.25,7.375,7.25,7.25,3300,4.73011919785238,4.8116729771257,4.73011919785238,4.73011919785238,5058.01207099869,0.0,1.0
2000-07-03,7.25,7.25,7.25,7.25,100,4.73011919785238,4.73011919785238,4.73011919785238,4.73011919785238,153.273093060566,0.0,1.0
2000-07-05,7.375,7.375,7.25,7.375,3800,4.8116729771257,4.8116729771257,4.73011919785238,4.8116729771257,5824.37753630152,0.0,1.0
2000-07-06,7.625,7.625,7.313,7.313,8300,4.97478053567233,4.97478053567233,4.77122230260613,4.77122230260613,12721.666724027,0.0,1.0
2000-07-07,7.688,7.75,7.688,7.75,1200,5.01588364042608,5.05633431494565,5.01588364042608,5.05633431494565,1839.2771167268,0.0,1.0
2000-07-10,7.688,7.813,7.688,7.813,700,5.01588364042608,5.0974374196994,5.01588364042608,5.0974374196994,1072.91165142397,0.0,1.0
2000-07-11,7.813,7.938,7.813,7.813,1400,5.0974374196994,5.17899119897272,5.0974374196994,5.0974374196994,2145.82330284793,0.0,1.0
2000-07-12,8.188,8.25,7.938,7.938,5700,5.34209875751935,5.38254943203892,5.17899119897272,5.17899119897272,8736.56630445229,0.0,1.0
2000-07-13,8.125,8.25,8.125,8.25,700,5.3009956527656,5.38254943203892,5.3009956527656,5.38254943203892,1072.91165142397,0.0,1.0
2000-07-14,8.25,8.25,8.25,8.25,800,5.38254943203892,5.38254943203892,5.38254943203892,5.38254943203892,1226.18474448453,0.0,1.0
2000-07-17,8.25,8.25,8.125,8.125,2100,5.38254943203892,5.38254943203892,5.3009956527656,5.3009956527656,3218.73495427189,0.0,1.0
2000-07-18,8.25,8.375,8.25,8.25,1600,5.38254943203892,5.46410321131223,5.38254943203892,5.38254943203892,2452.36948896906,0.0,1.0
2000-07-19,8.375,8.375,8.25,8.25,2800,5.46410321131223,5.46410321131223,5.38254943203892,5.38254943203892,4291.64660569586,0.0,1.0
2000-07-20,8.625,8.625,8.375,8.375,6600,5.62721076985887,5.62721076985887,5.46410321131223,5.46410321131223,10116.0241419974,0.0,1.0
2000-07-21,8.875,8.875,8.75,8.75,17900,5.7903183284055,5.7903183284055,5.70876454913218,5.70876454913218,27435.8836578414,0.0,1.0
2000-07-24,8.625,8.625,8.5,8.625,400,5.68592949093566,5.68592949093566,5.6035247157047,5.68592949093566,606.760953596046,0.09,1.0
2000-07-25,8.688,8.75,8.625,8.75,2300,5.72746149765206,5.76833426616661,5.68592949093566,5.76833426616661,3488.87548317726,0.0,1.0
2000-07-26,8.5,8.688,8.5,8.625,1800,5.6035247157047,5.72746149765206,5.6035247157047,5.68592949093566,2730.42429118221,0.0,1.0
2000-07-27,8.438,8.75,8.438,8.5,3900,5.56265194719015,5.76833426616661,5.56265194719015,5.6035247157047,5915.91929756145,0.0,1.0
2000-07-28,8.438,8.438,8.438,8.438,400,5.56265194719015,5.56265194719015,5.56265194719015,5.56265194719015,606.760953596046,0.0,1.0
2000-07-31,8.313,8.313,8.313,8.313,1000,5.4802471719592,5.4802471719592,5.4802471719592,5.4802471719592,1516.90238399012,0.0,1.0
2000-08-01,8.375,8.438,8.375,8.438,2400,5.52111994047375,5.56265194719015,5.52111994047375,5.56265194719015,3640.56572157628,0.0,1.0
2000-08-02,8.438,8.5,8.438,8.438,7800,5.56265194719015,5.6035247157047,5.56265194719015,5.56265194719015,11831.8385951229,0.0,1.0
2000-08-03,8.25,8.5,8.25,8.375,3000,5.4387151652428,5.6035247157047,5.4387151652428,5.52111994047375,4550.70715197035,0.0,1.0
2000-08-04,8.375,8.5,8.25,8.375,6100,5.52111994047375,5.6035247157047,5.4387151652428,5.52111994047375,9253.10454233971,0.0,1.0
2000-08-07,8.38,8.38,8.38,8.38,0,5.52441613148299,5.52441613148299,5.52441613148299,5.52441613148299,0,0.0,1.0
2000-08-08,8.688,8.75,8.25,8.25,6600,5.72746149765206,5.76833426616661,5.4387151652428,5.4387151652428,10011.5557343348,0.0,1.0
2000-08-09,8.813,8.813,8.813,8.813,700,5.80986627288301,5.80986627288301,5.80986627288301,5.80986627288301,1061.83166879308,0.0,1.0
2000-08-10,8.688,8.688,8.688,8.688,100,5.72746149765206,5.72746149765206,5.72746149765206,5.72746149765206,151.690238399011,0.0,1.0
2000-08-11,8.563,8.563,8.563,8.563,2400,5.6450567224211,5.6450567224211,5.6450567224211,5.6450567224211,3640.56572157628,0.0,1.0
2000-08-14,8.5,8.5,8.5,8.5,1200,5.6035247157047,5.6035247157047,5.6035247157047,5.6035247157047,1820.28286078814,0.0,1.0
2000-08-15,8.375,8.375,8.25,8.375,3300,5.52111994047375,5.52111994047375,5.4387151652428,5.52111994047375,5005.77786716738,0.0,1.0
2000-08-16,8.5,8.625,8.375,8.375,10200,5.6035247157047,5.68592949093566,5.52111994047375,5.52111994047375,15472.4043166992,0.0,1.0
2000-08-17,8.375,8.5,8.188,8.5,19100,5.52111994047375,5.6035247157047,5.39784239672825,5.6035247157047,28972.8355342112,0.0,1.0
2000-08-18,8.625,8.625,8.25,8.25,3200,5.68592949093566,5.68592949093566,5.4387151652428,5.4387151652428,4854.08762876837,0.0,1.0
2000-08-21,8.625,8.625,8.5,8.625,4400,5.68592949093566,5.68592949093566,5.6035247157047,5.68592949093566,6674.3704895565,0.0,1.0
2000-08-22,8.563,8.625,8.5,8.5,8300,5.6450567224211,5.68592949093566,5.6035247157047,5.6035247157047,12590.289787118,0.0,1.0
2000-08-23,8.688,8.688,8.438,8.438,3000,5.72746149765206,5.72746149765206,5.56265194719015,5.56265194719015,4550.70715197034,0.0,1.0
2000-08-24,8.438,8.688,8.375,8.563,6500,5.56265194719015,5.72746149765206,5.52111994047375,5.6450567224211,9859.86549593576,0.0,1.0
2000-08-25,8.563,8.625,8.438,8.438,5100,5.6450567224211,5.68592949093566,5.56265194719015,5.56265194719015,7736.20215834959,0.0,1.0
2000-08-28,8.5,8.625,8.5,8.5,12600,5.6035247157047,5.68592949093566,5.6035247157047,5.6035247157047,19112.9700382755,0.0,1.0
2000-08-29,8.75,8.75,8.625,8.625,1400,5.76833426616661,5.76833426616661,5.68592949093566,5.68592949093566,2123.66333758616,0.0,1.0
2000-08-30,8.625,8.625,8.625,8.625,200,5.68592949093566,5.68592949093566,5.68592949093566,5.68592949093566,303.380476798023,0.0,1.0
2000-08-31,8.25,8.625,8.25,8.625,4600,5.4387151652428,5.68592949093566,5.4387151652428,5.68592949093566,6977.75096635453,0.0,1.0
2000-09-01,8.25,8.25,8.25,8.25,300,5.4387151652428,5.4387151652428,5.4387151652428,5.4387151652428,455.070715197035,0.0,1.0
2000-09-05,8.5,8.625,8.25,8.25,5600,5.6035247157047,5.68592949093566,5.4387151652428,5.4387151652428,8494.65335034465,0.0,1.0
2000-09-06,8.938,8.938,8.625,8.625,15600,5.89227104811396,5.89227104811396,5.68592949093566,5.68592949093566,23663.6771902458,0.0,1.0
2000-09-07,8.75,9.0,8.75,9.0,4000,5.76833426616661,5.93314381662851,5.76833426616661,5.93314381662851,6067.60953596046,0.0,1.0
2000-09-08,8.75,8.75,8.75,8.75,1100,5.76833426616661,5.76833426616661,5.76833426616661,5.76833426616661,1668.59262238913,0.0,1.0
2000-09-11,8.938,9.0,8.75,9.0,3100,5.89227104811396,5.93314381662851,5.76833426616661,5.93314381662851,4702.39739036936,0.0,1.0
2000-09-12,8.625,8.813,8.625,8.813,29300,5.68592949093566,5.80986627288301,5.68592949093566,5.80986627288301,44445.2398509104,0.0,1.0
2000-09-13,8.75,8.75,8.625,8.625,6000,5.76833426616661,5.76833426616661,5.68592949093566,5.68592949093566,9101.41430394069,0.0,1.0
2000-09-14,8.5,8.5,8.5,8.5,600,5.6035247157047,5.6035247157047,5.6035247157047,5.6035247157047,910.14143039407,0.0,1.0
2000-09-15,8.5,8.5,8.5,8.5,200,5.6035247157047,5.6035247157047,5.6035247157047,5.6035247157047,303.380476798023,0.0,1.0
2000-09-18,8.5,8.5,8.5,8.5,2200,5.6035247157047,5.6035247157047,5.6035247157047,5.6035247157047,3337.18524477826,0.0,1.0
2000-09-19,8.375,8.5,8.375,8.5,3100,5.52111994047375,5.6035247157047,5.52111994047375,5.6035247157047,4702.39739036936,0.0,1.0
2000-09-20,8.375,8.375,8.375,8.375,500,5.52111994047375,5.52111994047375,5.52111994047375,5.52111994047375,758.451191995058,0.0,1.0
2000-09-21,8.375,8.375,8.375,8.375,300,5.52111994047375,5.52111994047375,5.52111994047375,5.52111994047375,455.070715197035,0.0,1.0
2000-09-22,8.375,8.375,8.375,8.375,500,5.52111994047375,5.52111994047375,5.52111994047375,5.52111994047375,758.451191995058,0.0,1.0
2000-09-25,8.38,8.38,8.38,8.38,0,5.52441613148299,5.52441613148299,5.52441613148299,5.52441613148299,0,0.0,1.0
2000-09-26,8.625,8.625,8.375,8.375,200,5.68592949093566,5.68592949093566,5.52111994047375,5.52111994047375,303.380476798023,0.0,1.0
2000-09-27,8.625,8.688,8.375,8.375,3200,5.68592949093566,5.72746149765206,5.52111994047375,5.52111994047375,4854.08762876837,0.0,1.0
2000-09-28,8.5,8.5,8.5,8.5,1100,5.6035247157047,5.6035247157047,5.6035247157047,5.6035247157047,1668.59262238913,0.0,1.0
2000-09-29,8.5,8.5,8.5,8.5,26800,5.6035247157047,5.6035247157047,5.6035247157047,5.6035247157047,40652.9838909351,0.0,1.0
2000-10-02,8.375,8.375,8.313,8.375,2600,5.52111994047375,5.52111994047375,5.4802471719592,5.52111994047375,3943.9461983743,0.0,1.0
2000-10-03,8.375,8.375,8.375,8.375,2000,5.52111994047375,5.52111994047375,5.52111994047375,5.52111994047375,3033.80476798023,0.0,1.0
2000-10-04,8.38,8.38,8.38,8.38,0,5.52441613148299,5.52441613148299,5.52441613148299,5.52441613148299,0,0.0,1.0
2000-10-05,8.375,8.375,8.375,8.375,500,5.52111994047375,5.52111994047375,5.52111994047375,5.52111994047375,758.451191995058,0.0,1.0
2000-10-06,8.38,8.38,8.38,8.38,0,5.52441613148299,5.52441613148299,5.52441613148299,5.52441613148299,0,0.0,1.0
2000-10-09,8.75,8.75,8.5,8.5,7300,5.76833426616661,5.76833426616661,5.6035247157047,5.6035247157047,11073.3874031278,0.0,1.0
2000-10-10,8.688,8.688,8.688,8.688,2000,5.72746149765206,5.72746149765206,5.72746149765206,5.72746149765206,3033.80476798023,0.0,1.0
2000-10-11,8.563,8.813,8.563,8.625,7300,5.6450567224211,5.80986627288301,5.6450567224211,5.68592949093566,11073.3874031279,0.0,1.0
2000-10-12,8.688,8.75,8.438,8.438,7900,5.72746149765206,5.76833426616661,5.56265194719015,5.56265194719015,11983.5288335219,0.0,1.0
2000-10-13,8.375,8.688,8.375,8.563,4100,5.52111994047375,5.72746149765206,5.52111994047375,5.6450567224211,6219.29977435948,0.0,1.0
2000-10-16,8.375,8.375,8.375,8.375,2000,5.52111994047375,5.52111994047375,5.52111994047375,5.52111994047375,3033.80476798023,0.0,1.0
2000-10-17,8.5,8.5,8.375,8.375,1500,5.6035247157047,5.6035247157047,5.52111994047375,5.52111994047375,2275.35357598517,0.0,1.0
2000-10-18,8.438,8.438,8.375,8.375,2900,5.56265194719015,5.56265194719015,5.52111994047375,5.52111994047375,4399.01691357134,0.0,1.0
2000-10-19,8.438,8.438,8.375,8.375,3700,5.56265194719015,5.56265194719015,5.52111994047375,5.52111994047375,5612.53882076343,0.0,1.0
2000-10-20,8.25,8.5,8.125,8.5,8700,5.4387151652428,5.6035247157047,5.35631039001185,5.6035247157047,13197.050740714,0.0,1.0
2000-10-23,10.0,10.19,8.5,8.625,52700,6.59238201847612,6.71763727682717,5.6035247157047,5.68592949093566,79940.7556362791,0.0,1.0
2000-10-24,9.5,9.625,9.375,9.625,15500,6.26276291755232,6.34516769278327,6.18035814232137,6.34516769278327,23511.9869518468,0.0,1.0
2000-10-25,9.125,9.5,9.125,9.5,6400,6.01554859185946,6.26276291755232,6.01554859185946,6.26276291755232,9708.17525753674,0.0,1.0
2000-10-26,8.875,9.25,8.875,9.125,6700,5.85073904139756,6.09795336709041,5.85073904139756,6.01554859185946,10163.2459727338,0.0,1.0
2000-10-27,8.75,8.875,8.75,8.875,6100,5.76833426616661,5.85073904139756,5.76833426616661,5.85073904139756,9253.1045423397,0.0,1.0
2000-10-30,8.75,9.0,8.75,9.0,16100,5.76833426616661,5.93314381662851,5.76833426616661,5.93314381662851,24422.1283822408,0.0,1.0
2000-10-31,8.875,9.0,8.813,8.875,6800,5.85073904139756,5.93314381662851,5.80986627288301,5.85073904139756,10314.9362111328,0.0,1.0
2000-11-01,8.875,9.25,8.875,9.0,8500,5.85073904139756,6.09795336709041,5.85073904139756,5.93314381662851,12893.670263916,0.0,1.0
2000-11-02,9.0,9.0,8.938,8.938,2400,5.93314381662851,5.93314381662851,5.89227104811396,5.89227104811396,3640.56572157628,0.0,1.0
2000-11-03,8.813,9.0,8.625,8.875,15600,5.80986627288301,5.93314381662851,5.68592949093566,5.85073904139756,23663.6771902458,0.0,1.0
2000-11-06,8.875,9.125,8.813,8.938,11500,5.85073904139756,6.01554859185946,5.80986627288301,5.89227104811396,17444.3774158863,0.0,1.0
2000-11-07,9.188,9.188,8.875,8.875,9700,6.05708059857586,6.05708059857586,5.85073904139756,5.85073904139756,14713.9531247041,0.0,1.0
2000-11-08,9.5,9.688,9.438,9.688,10600,6.26276291755232,6.38669969949967,6.22189014903777,6.38669969949967,16079.1652702952,0.0,1.0
2000-11-09,9.25,9.438,9.25,9.375,9800,6.09795336709041,6.22189014903777,6.09795336709041,6.18035814232137,14865.6433631031,0.0,1.0
2000-11-10,9.25,9.375,9.25,9.313,2900,6.09795336709041,6.18035814232137,6.09795336709041,6.13948537380681,4399.01691357134,0.0,1.0
2000-11-13,9.25,9.375,9.25,9.25,2700,6.09795336709041,6.18035814232137,6.09795336709041,6.09795336709041,4095.63643677331,0.0,1.0
2000-11-14,9.125,9.5,9.125,9.375,11300,6.01554859185946,6.26276291755232,6.01554859185946,6.18035814232137,17140.9969390883,0.0,1.0
2000-11-15,9.25,9.25,9.25,9.25,3100,6.09795336709041,6.09795336709041,6.09795336709041,6.09795336709041,4702.39739036936,0.0,1.0
2000-11-16,9.25,9.25,9.25,9.25,400,6.09795336709041,6.09795336709041,6.09795336709041,6.09795336709041,606.760953596047,0.0,1.0
2000-11-17,9.375,9.375,9.375,9.375,300,6.18035814232137,6.18035814232137,6.18035814232137,6.18035814232137,455.070715197034,0.0,1.0
2000-11-20,9.375,9.375,9.375,9.375,1000,6.23968958048765,6.23968958048765,6.23968958048765,6.23968958048765,1502.47858953062,0.09,1.0
2000-11-21,9.25,9.5,9.25,9.5,2900,6.15649371941448,6.32288544156082,6.15649371941448,6.32288544156082,4357.1879096388,0.0,1.0
2000-11-22,9.5,9.875,9.5,9.5,16900,6.32288544156082,6.57247302478032,6.32288544156082,6.32288544156082,25391.8881630675,0.0,1.0
2000-11-24,9.875,9.875,9.625,9.625,5200,6.57247302478032,6.57247302478032,6.40608130263399,6.40608130263399,7812.88866555924,0.0,1.0
2000-11-27,9.875,10.0,9.813,9.938,6000,6.57247302478032,6.65566888585349,6.53120787768803,6.6144037387612,9014.87153718374,0.0,1.0
2000-11-28,10.0,10.0,9.75,9.75,2000,6.65566888585349,6.65566888585349,6.48927716370716,6.48927716370716,3004.95717906124,0.0,1.0
2000-11-29,9.813,9.813,9.813,9.813,900,6.53120787768803,6.53120787768803,6.53120787768803,6.53120787768803,1352.23073057756,0.0,1.0
2000-11-30,9.563,9.875,9.5,9.875,6200,6.3648161555417,6.57247302478032,6.32288544156082,6.57247302478032,9315.36725508985,0.0,1.0
2000-12-01,9.25,9.438,9.25,9.438,13300,6.15649371941448,6.28162029446853,6.15649371941448,6.28162029446853,19982.9652407573,0.0,1.0
2000-12-04,9.125,9.25,9.125,9.25,11000,6.07329785834131,6.15649371941448,6.07329785834131,6.15649371941448,16527.2644848368,0.0,1.0
2000-12-05,9.375,9.5,9.125,9.125,6900,6.23968958048765,6.32288544156082,6.07329785834131,6.07329785834131,10367.1022677613,0.0,1.0
2000-12-06,9.313,9.5,9.25,9.25,1500,6.19842443339536,6.32288544156082,6.15649371941448,6.15649371941448,2253.71788429593,0.0,1.0
2000-12-07,9.25,9.313,9.125,9.313,3300,6.15649371941448,6.19842443339536,6.07329785834131,6.19842443339536,4958.17934545105,0.0,1.0
2000-12-08,9.25,9.438,9.25,9.25,3700,6.15649371941448,6.28162029446853,6.15649371941448,6.15649371941448,5559.1707812633,0.0,1.0
2000-12-11,9.25,9.5,9.125,9.25,12400,6.15649371941448,6.32288544156082,6.07329785834131,6.15649371941448,18630.7345101797,0.0,1.0
2000-12-12,9.063,9.375,9.063,9.375,9900,6.03203271124902,6.23968958048765,6.03203271124902,6.23968958048765,14874.5380363532,0.0,1.0
2000-12-13,8.938,9.063,8.688,9.063,12500,5.94883685017585,6.03203271124902,5.78244512802952,6.03203271124902,18780.9823691328,0.0,1.0
2000-12-14,9.0,9.063,8.938,8.938,1200,5.99010199726814,6.03203271124902,5.94883685017585,5.94883685017585,1802.97430743675,0.0,1.0
2000-12-15,9.0,9.0,8.875,9.0,4100,5.99010199726814,5.99010199726814,5.90690613619498,5.99010199726814,6160.16221707555,0.0,1.0
2000-12-18,8.875,9.0,8.875,9.0,4400,5.90690613619498,5.99010199726814,5.90690613619498,5.99010199726814,6610.90579393473,0.0,1.0
2000-12-19,8.813,8.875,8.75,8.875,4000,5.86564098910268,5.90690613619498,5.82371027512181,5.90690613619498,6009.91435812249,0.0,1.0
2000-12-20,8.75,8.75,8.75,8.75,100,5.82371027512181,5.82371027512181,5.82371027512181,5.82371027512181,150.247858953062,0.0,1.0
2000-12-21,8.625,8.75,8.625,8.75,1400,5.74051441404864,5.82371027512181,5.74051441404864,5.82371027512181,2103.47002534287,0.0,1.0
2000-12-22,8.563,8.625,8.438,8.625,2700,5.69924926695635,5.74051441404864,5.61605340588318,5.74051441404864,4056.69219173268,0.0,1.0
2000-12-26,8.5,8.56,8.5,8.56,200,5.65731855297547,5.69725256629059,5.65731855297547,5.69725256629059,300.495717906124,0.0,1.0
2000-12-27,8.313,8.5,8.188,8.5,12100,5.53285754481001,5.65731855297547,5.44966168373684,5.65731855297547,18179.9909333205,0.0,1.0
2000-12-28,8.438,8.563,8.438,8.438,2700,5.61605340588318,5.69924926695635,5.61605340588318,5.61605340588318,4056.69219173268,0.0,1.0
2000-12-29,8.25,8.438,8.125,8.438,6300,5.49092683082913,5.61605340588318,5.40773096975596,5.61605340588318,9465.61511404292,0.0,1.0
2001-01-02,8.25,8.25,8.25,8.25,0,5.49092683082913,5.49092683082913,5.49092683082913,5.49092683082913,0,0.0,1.0
2001-01-03,8.5,8.5,8.375,8.375,2700,5.65731855297547,5.65731855297547,5.5741226919023,5.5741226919023,4056.69219173268,0.0,1.0
2001-01-04,8.688,8.688,8.625,8.625,2600,5.78244512802952,5.78244512802952,5.74051441404864,5.74051441404864,3906.44433277961,0.0,1.0
2001-01-05,8.688,8.688,8.5,8.688,7300,5.78244512802952,5.78244512802952,5.65731855297547,5.78244512802952,10968.0937035735,0.0,1.0
2001-01-08,8.688,8.688,8.625,8.688,3700,5.78244512802952,5.78244512802952,5.74051441404864,5.78244512802952,5559.17078126329,0.0,1.0
2001-01-09,9.5,9.625,8.75,8.75,34900,6.32288544156082,6.40608130263399,5.82371027512181,5.82371027512181,52436.5027746187,0.0,1.0
2001-01-10,9.563,9.875,9.563,9.75,12500,6.3648161555417,6.57247302478032,6.3648161555417,6.48927716370716,18780.9823691328,0.0,1.0
2001-01-11,10.0,10.0,9.688,9.688,8300,6.65566888585349,6.65566888585349,6.44801201661487,6.44801201661487,12470.5722931042,0.0,1.0
2001-01-12,9.625,10.0,9.625,10.0,4700,6.40608130263399,6.65566888585349,6.40608130263399,6.65566888585349,7061.64937079392,0.0,1.0
2001-01-16,9.438,9.75,9.375,9.75,4400,6.28162029446853,6.48927716370716,6.23968958048765,6.48927716370716,6610.90579393473,0.0,1.0
2001-01-17,9.5,9.5,9.375,9.375,6200,6.32288544156082,6.32288544156082,6.23968958048765,6.23968958048765,9315.36725508985,0.0,1.0
2001-01-18,9.75,9.938,9.625,9.625,27200,6.48927716370716,6.6144037387612,6.40608130263399,6.40608130263399,40867.4176352329,0.0,1.0
2001-01-19,9.625,9.938,9.563,9.688,3200,6.40608130263399,6.6144037387612,6.3648161555417,6.44801201661487,4807.93148649799,0.0,1.0
2001-01-22,9.375,9.75,9.375,9.625,11600,6.29959060046033,6.55157422447875,6.29959060046033,6.46757968313927,17263.026583355,0.09,1.0
2001-01-23,9.563,9.563,9.5,9.5,600,6.4259183906349,6.4259183906349,6.3835851417998,6.3835851417998,892.915168104569,0.0,1.0
2001-01-24,9.0,9.563,9.0,9.563,6200,6.04760697644192,6.4259183906349,6.04760697644192,6.4259183906349,9226.79007041388,0.0,1.0
2001-01-25,8.875,9.0,8.813,9.0,4200,5.96361243510245,6.04760697644192,5.92195114259807,6.04760697644192,6250.40617673198,0.0,1.0
2001-01-26,9.0,9.063,8.938,9.0,8300,6.04760697644192,6.08994022527701,6.00594568393754,6.04760697644192,12351.9931587799,0.0,1.0
2001-01-29,8.99,8.99,8.75,8.8,3200,6.04088741313476,6.04088741313476,5.87961789376298,5.91321571029877,4762.21422989104,0.0,1.0
2001-01-30,8.95,8.95,8.8,8.94,3400,6.01400915990613,6.01400915990613,5.91321571029877,6.00728959659897,5059.85261925922,0.0,1.0
2001-01-31,9.06,9.15,8.8,8.8,6100,6.08792435628487,6.14840042604929,5.91321571029877,5.91321571029877,9077.97087572978,0.0,1.0
2001-02-01,9.12,9.2,9.12,9.2,1400,6.12824173612781,6.18199824258507,6.12824173612781,6.18199824258507,2083.46872557733,0.0,1.0
2001-02-02,9.39,9.4,9.25,9.25,2800,6.30966994542107,6.31638950872823,6.21559605912086,6.21559605912086,4166.93745115465,0.0,1.0
2001-02-05,9.49,9.49,9.4,9.4,1800,6.37686557849265,6.37686557849265,6.31638950872823,6.31638950872823,2678.74550431371,0.0,1.0
2001-02-06,9.76,9.8,9.5,9.5,6000,6.5582937877859,6.58517204101453,6.3835851417998,6.3835851417998,8929.15168104569,0.0,1.0
2001-02-07,9.8,9.96,9.752,9.96,11400,6.58517204101453,6.69268505392906,6.55291813714018,6.69268505392906,16965.3881939868,0.0,1.0
2001-02-08,9.9,9.9,9.8,9.8,6600,6.65236767408611,6.65236767408611,6.58517204101453,6.58517204101453,9822.06684915026,0.0,1.0
2001-02-09,10.15,10.3,10.0,10.0,24000,6.82035675676505,6.92115020637242,6.71956330715769,6.71956330715769,35716.6067241828,0.0,1.0
2001-02-12,10.03,10.1,10.0,10.0,4800,6.73972199707916,6.78675894022926,6.71956330715769,6.71956330715769,7143.32134483655,0.0,1.0
2001-02-13,10.09,10.15,10.02,10.02,700,6.78003937692211,6.82035675676505,6.733002433772,6.733002433772,1041.73436278866,0.0,1.0
2001-02-14,10.04,10.25,10.0,10.2,9400,6.74644156038632,6.88755238983663,6.71956330715769,6.85395457330084,13989.0043003049,0.0,1.0
2001-02-15,10.0,10.1,10.0,10.0,7400,6.71956330715769,6.78675894022926,6.71956330715769,6.71956330715769,11012.620406623,0.0,1.0
2001-02-16,10.0,10.0,9.95,10.0,12700,6.71956330715769,6.71956330715769,6.6859654906219,6.71956330715769,18900.03772488,0.0,1.0
2001-02-20,10.0,10.0,10.0,10.0,6100,6.71956330715769,6.71956330715769,6.71956330715769,6.71956330715769,9077.97087572978,0.0,1.0
2001-02-21,10.0,10.08,9.9,10.08,16000,6.71956330715769,6.77331981361495,6.65236767408611,6.77331981361495,23811.0711494552,0.0,1.0
2001-02-22,9.82,10.0,9.82,10.0,4800,6.59861116762885,6.71956330715769,6.59861116762885,6.71956330715769,7143.32134483655,0.0,1.0
2001-02-23,9.6,9.82,9.6,9.82,4400,6.45078077487138,6.59861116762885,6.45078077487138,6.59861116762885,6548.04456610017,0.0,1.0
2001-02-26,9.6,9.6,9.6,9.6,300,6.45078077487138,6.45078077487138,6.45078077487138,6.45078077487138,446.457584052284,0.0,1.0
2001-02-27,9.8,9.8,9.6,9.6,3400,6.58517204101453,6.58517204101453,6.45078077487138,6.45078077487138,5059.85261925923,0.0,1.0
2001-02-28,9.85,9.85,9.75,9.85,2800,6.61876985755032,6.61876985755032,6.55157422447875,6.61876985755032,4166.93745115466,0.0,1.0
2001-03-01,9.85,9.85,9.8,9.8,600,6.61876985755032,6.61876985755032,6.58517204101453,6.58517204101453,892.915168104569,0.0,1.0
2001-03-02,8.8,9.0,8.4,8.95,74100,5.91321571029877,6.04760697644192,5.64443317801246,6.01400915990613,110275.023260914,0.0,1.0
2001-03-05,8.95,9.05,8.7,8.8,7300,6.01400915990613,6.08120479297771,5.84602007722719,5.91321571029877,10863.8012119389,0.0,1.0
2001-03-06,9.06,9.06,8.9,9.0,3000,6.08792435628487,6.08792435628487,5.98041134337034,6.04760697644192,4464.57584052284,0.0,1.0
2001-03-07,9.11,9.11,9.0,9.0,9400,6.12152217282065,6.12152217282065,6.04760697644192,6.04760697644192,13989.0043003049,0.0,1.0
2001-03-08,9.1,9.16,9.0,9.16,2300,6.1148026095135,6.15511998935644,6.04760697644192,6.15511998935644,3422.84147773418,0.0,1.0
2001-03-09,9.1,9.2,9.01,9.1,15600,6.1148026095135,6.18199824258507,6.05432653974908,6.1148026095135,23215.7943707188,0.0,1.0
2001-03-12,9.0,9.04,8.85,8.85,11500,6.04760697644192,6.07448522967055,5.94681352683455,5.94681352683455,17114.2073886709,0.0,1.0
2001-03-13,9.08,9.1,8.85,9.0,25500,6.10136348289918,6.1148026095135,5.94681352683455,6.04760697644192,37948.8946444442,0.0,1.0
2001-03-14,9.0,9.0,8.9,9.0,5300,6.04760697644192,6.04760697644192,5.98041134337034,6.04760697644192,7887.41731825702,0.0,1.0
2001-03-15,9.05,9.06,9.05,9.06,600,6.08120479297771,6.08792435628487,6.08120479297771,6.08792435628487,892.915168104569,0.0,1.0
2001-03-16,9.09,9.1,9.0,9.1,1700,6.10808304620634,6.1148026095135,6.04760697644192,6.1148026095135,2529.92630962961,0.0,1.0
2001-03-19,9.0,9.05,8.8,9.05,34700,6.04760697644192,6.08120479297771,5.91321571029877,6.08120479297771,51640.2605553809,0.0,1.0
2001-03-20,9.05,9.1,9.0,9.0,4100,6.08120479297771,6.1148026095135,6.04760697644192,6.04760697644192,6101.58698204789,0.0,1.0
2001-03-21,9.0,9.25,9.0,9.05,21800,6.04760697644192,6.21559605912086,6.04760697644192,6.08120479297771,32442.5844411327,0.0,1.0
2001-03-22,9.0,9.1,8.9,9.0,20200,6.04760697644192,6.1148026095135,5.98041134337034,6.04760697644192,30061.4773261871,0.0,1.0
2001-03-23,8.95,9.1,8.95,9.1,2300,6.01400915990613,6.1148026095135,6.01400915990613,6.1148026095135,3422.84147773418,0.0,1.0
2001-03-26,8.95,8.95,8.95,8.95,200,6.01400915990613,6.01400915990613,6.01400915990613,6.01400915990613,297.63838936819,0.0,1.0
2001-03-27,8.35,8.75,8.35,8.75,14900,5.61083536147667,5.87961789376298,5.61083536147667,5.87961789376298,22174.0600079301,0.0,1.0
2001-03-28,8.15,8.45,8.15,8.45,7200,5.47644409533352,5.67803099454825,5.47644409533352,5.67803099454825,10714.9820172548,0.0,1.0
2001-03-29,8.4,8.5,8.25,8.25,6700,5.64443317801246,5.71162881108403,5.54363972840509,5.54363972840509,9970.88604383435,0.0,1.0
2001-03-30,8.7,8.8,8.5,8.5,10300,5.84602007722719,5.91321571029877,5.71162881108403,5.71162881108403,15328.3770524618,0.0,1.0
2001-04-02,8.85,8.85,8.8,8.8,800,5.94681352683455,5.94681352683455,5.91321571029877,5.91321571029877,1190.55355747276,0.0,1.0
2001-04-03,8.85,8.9,8.75,8.75,4200,5.94681352683455,5.98041134337034,5.87961789376298,5.87961789376298,6250.40617673199,0.0,1.0
2001-04-04,8.95,8.95,8.85,8.85,600,6.01400915990613,6.01400915990613,5.94681352683455,5.94681352683455,892.915168104569,0.0,1.0
2001-04-05,8.93,8.93,8.93,8.93,500,6.00057003329182,6.00057003329182,6.00057003329182,6.00057003329182,744.095973420473,0.0,1.0
2001-04-06,8.9,9.0,8.9,8.9,3100,5.98041134337034,6.04760697644192,5.98041134337034,5.98041134337034,4613.39503520694,0.0,1.0
2001-04-09,8.9,8.9,8.9,8.9,0,5.98041134337034,5.98041134337034,5.98041134337034,5.98041134337034,0,0.0,1.0
2001-04-10,9.0,9.1,8.9,9.0,8000,6.04760697644192,6.1148026095135,5.98041134337034,6.04760697644192,11905.5355747276,0.0,1.0
2001-04-11,9.08,9.08,8.99,8.99,700,6.10136348289918,6.10136348289918,6.04088741313476,6.04088741313476,1041.73436278866,0.0,1.0
2001-04-12,9.0,9.1,9.0,9.06,14900,6.04760697644192,6.1148026095135,6.04760697644192,6.08792435628487,22174.0600079301,0.0,1.0
2001-04-16,9.0,9.07,8.95,9.07,8400,6.04760697644192,6.09464391959202,6.01400915990613,6.09464391959202,12500.812353464,0.0,1.0
2001-04-17,9.0,9.05,8.98,9.0,3900,6.04760697644192,6.08120479297771,6.0341678498276,6.04760697644192,5803.9485926797,0.0,1.0
2001-04-18,8.95,9.15,8.9,9.1,27900,6.01400915990613,6.14840042604929,5.98041134337034,6.1148026095135,41520.5553168625,0.0,1.0
2001-04-19,8.91,8.91,8.9,8.9,1900,5.9871309066775,5.9871309066775,5.98041134337034,5.98041134337034,2827.5646989978,0.0,1.0
2001-04-20,8.99,9.0,8.9,8.9,2500,6.04088741313476,6.04760697644192,5.98041134337034,5.98041134337034,3720.47986710237,0.0,1.0
2001-04-23,9.0,9.08,9.0,9.0,4700,6.10808304620634,6.16237711772817,6.10808304620634,6.10808304620634,6925.24965361629,0.09,1.0
2001-04-24,8.98,9.05,8.98,9.0,1900,6.09450952832588,6.14201684090748,6.09450952832588,6.10808304620634,2799.56900890871,0.0,1.0
2001-04-25,8.95,9.05,8.9,8.98,4600,6.07414925150519,6.14201684090748,6.04021545680405,6.09450952832588,6777.90391630531,0.0,1.0
2001-04-26,8.89,8.95,8.88,8.95,2800,6.03342869786382,6.07414925150519,6.02664193892359,6.07414925150519,4125.68064470758,0.0,1.0
2001-04-27,8.85,8.9,8.85,8.9,400,6.0062816621029,6.04021545680405,6.0062816621029,6.04021545680405,589.38294924394,0.0,1.0
2001-04-30,8.9,8.9,8.75,8.88,2700,6.04021545680405,6.04021545680405,5.93841407270061,6.02664193892359,3978.33490739659,0.0,1.0
2001-05-01,8.88,8.9,8.85,8.9,1100,6.02664193892359,6.04021545680405,6.0062816621029,6.04021545680405,1620.80311042083,0.0,1.0
2001-05-02,8.88,8.88,8.75,8.88,4000,6.02664193892359,6.02664193892359,5.93841407270061,6.02664193892359,5893.8294924394,0.0,1.0
2001-05-03,8.85,8.85,8.85,8.85,300,6.0062816621029,6.0062816621029,6.0062816621029,6.0062816621029,442.037211932955,0.0,1.0
2001-05-04,8.89,8.89,8.85,8.85,1600,6.03342869786382,6.03342869786382,6.0062816621029,6.0062816621029,2357.53179697576,0.0,1.0
2001-05-07,8.85,8.9,8.85,8.85,3800,6.0062816621029,6.04021545680405,6.0062816621029,6.0062816621029,5599.13801781743,0.0,1.0
2001-05-08,9.0,9.0,8.9,8.9,1200,6.10808304620634,6.10808304620634,6.04021545680405,6.04021545680405,1768.14884773182,0.0,1.0
2001-05-09,9.05,9.07,9.05,9.05,700,6.14201684090748,6.15559035878794,6.14201684090748,6.14201684090748,1031.4201611769,0.0,1.0
2001-05-10,9.05,9.05,9.05,9.05,100,6.14201684090748,6.14201684090748,6.14201684090748,6.14201684090748,147.345737310985,0.0,1.0
2001-05-11,9.08,9.08,9.02,9.02,1900,6.16237711772817,6.16237711772817,6.1216565640868,6.1216565640868,2799.56900890872,0.0,1.0
2001-05-14,9.0,9.08,9.0,9.08,2100,6.10808304620634,6.16237711772817,6.10808304620634,6.16237711772817,3094.26048353068,0.0,1.0
2001-05-15,9.09,9.09,9.0,9.05,2700,6.1691638766684,6.1691638766684,6.10808304620634,6.14201684090748,3978.33490739659,0.0,1.0
2001-05-16,9.09,9.097,9.09,9.09,1900,6.1691638766684,6.17391460792656,6.1691638766684,6.1691638766684,2799.56900890871,0.0,1.0
2001-05-17,8.95,9.09,8.9,9.09,3400,6.07414925150519,6.1691638766684,6.04021545680405,6.1691638766684,5009.75506857349,0.0,1.0
2001-05-18,8.93,8.95,8.93,8.95,2900,6.06057573362473,6.07414925150519,6.06057573362473,6.07414925150519,4273.02638201857,0.0,1.0
2001-05-21,8.93,8.93,8.93,8.93,1300,6.06057573362473,6.06057573362473,6.06057573362473,6.06057573362473,1915.49458504281,0.0,1.0
2001-05-22,8.94,8.95,8.91,8.93,5200,6.06736249256496,6.07414925150519,6.04700221574427,6.06057573362473,7661.97834017122,0.0,1.0
2001-05-23,8.94,8.94,8.9,8.94,10400,6.06736249256496,6.06736249256496,6.04021545680405,6.06736249256496,15323.9566803424,0.0,1.0
2001-05-24,8.9,8.9,8.85,8.9,2100,6.04021545680405,6.04021545680405,6.0062816621029,6.04021545680405,3094.26048353068,0.0,1.0
2001-05-25,8.98,9.0,8.95,8.95,1700,6.09450952832588,6.10808304620634,6.07414925150519,6.07414925150519,2504.87753428674,0.0,1.0
2001-05-29,9.0,9.05,8.95,9.05,9900,6.10808304620634,6.14201684090748,6.07414925150519,6.14201684090748,14587.2279937875,0.0,1.0
2001-05-30,9.0,9.08,8.95,9.08,6300,6.10808304620634,6.16237711772817,6.07414925150519,6.16237711772817,9282.78145059205,0.0,1.0
2001-05-31,8.95,9.0,8.95,8.98,7700,6.07414925150519,6.10808304620634,6.07414925150519,6.09450952832588,11345.6217729458,0.0,1.0
2001-06-01,8.95,9.0,8.95,9.0,3800,6.07414925150519,6.10808304620634,6.07414925150519,6.10808304620634,5599.13801781743,0.0,1.0
2001-06-04,9.0,9.0,8.95,9.0,2100,6.10808304620634,6.10808304620634,6.07414925150519,6.10808304620634,3094.26048353068,0.0,1.0
2001-06-05,8.95,9.05,8.9,9.05,9100,6.07414925150519,6.14201684090748,6.04021545680405,6.14201684090748,13408.4620952996,0.0,1.0
2001-06-06,8.95,9.05,8.95,9.0,4200,6.07414925150519,6.14201684090748,6.07414925150519,6.10808304620634,6188.52096706137,0.0,1.0
2001-06-07,8.95,9.0,8.95,9.0,5100,6.07414925150519,6.10808304620634,6.07414925150519,6.10808304620634,7514.63260286023,0.0,1.0
2001-06-08,9.0,9.0,9.0,9.0,900,6.10808304620634,6.10808304620634,6.10808304620634,6.10808304620634,1326.11163579886,0.0,1.0
2001-06-11,8.8,8.95,8.76,8.95,8200,5.97234786740175,6.07414925150519,5.94520083164084,6.07414925150519,12082.3504595008,0.0,1.0
2001-06-12,8.55,8.8,8.55,8.8,10500,5.80267889389602,5.97234786740175,5.80267889389602,5.97234786740175,15471.3024176534,0.0,1.0
2001-06-13,8.7,8.75,8.6,8.6,8300,5.90448027799946,5.93841407270061,5.83661268859717,5.83661268859717,12229.6961968118,0.0,1.0
2001-06-14,8.65,8.75,8.6,8.75,6300,5.87054648329831,5.93841407270061,5.83661268859717,5.93841407270061,9282.78145059206,0.0,1.0
2001-06-15,8.68,8.68,8.65,8.65,400,5.890906760119,5.890906760119,5.87054648329831,5.87054648329831,589.38294924394,0.0,1.0
2001-06-18,8.6,8.69,8.6,8.68,8500,5.83661268859717,5.89769351905923,5.83661268859717,5.890906760119,12524.3876714337,0.0,1.0
2001-06-19,8.6,8.65,8.55,8.65,2000,5.83661268859717,5.87054648329831,5.80267889389602,5.87054648329831,2946.9147462197,0.0,1.0
2001-06-20,8.54,8.55,8.5,8.55,2400,5.79589213495579,5.80267889389602,5.76874509919488,5.80267889389602,3536.29769546364,0.0,1.0
2001-06-21,8.55,8.55,8.5,8.54,4500,5.80267889389602,5.80267889389602,5.76874509919488,5.79589213495579,6630.55817899433,0.0,1.0
2001-06-22,8.53,8.53,8.5,8.5,2100,5.78910537601556,5.78910537601556,5.76874509919488,5.76874509919488,3094.26048353069,0.0,1.0
2001-06-25,8.6,8.6,8.5,8.5,12100,5.83661268859717,5.83661268859717,5.76874509919488,5.76874509919488,17828.8342146292,0.0,1.0
2001-06-26,8.85,8.9,8.65,8.65,25300,6.0062816621029,6.04021545680405,5.87054648329831,5.87054648329831,37278.4715396792,0.0,1.0
2001-06-27,9.08,9.1,8.95,8.95,7400,6.16237711772817,6.17595063560863,6.07414925150519,6.07414925150519,10903.5845610129,0.0,1.0
2001-06-28,9.35,9.35,9.05,9.05,10600,6.34561960911436,6.34561960911436,6.14201684090748,6.14201684090748,15618.6481549644,0.0,1.0
2001-06-29,9.24,9.41,9.2,9.41,15300,6.27096526077184,6.38634016275574,6.24381822501092,6.38634016275574,22543.8978085807,0.0,1.0
2001-07-02,9.35,9.35,9.2,9.25,3800,6.34561960911436,6.34561960911436,6.24381822501092,6.27775201971207,5599.13801781743,0.0,1.0
2001-07-03,9.4,9.5,9.35,9.5,14200,6.37955340381551,6.4474209932178,6.34561960911436,6.4474209932178,20923.0946981599,0.0,1.0
2001-07-05,9.55,9.6,9.4,9.4,3000,6.48135478791895,6.51528858262009,6.37955340381551,6.37955340381551,4420.37211932955,0.0,1.0
2001-07-06,9.5,9.55,9.4,9.55,2300,6.4474209932178,6.48135478791895,6.37955340381551,6.48135478791895,3388.95195815266,0.0,1.0
2001-07-09,9.01,9.4,9.01,9.4,9500,6.11486980514657,6.37955340381551,6.11486980514657,6.37955340381551,13997.8450445436,0.0,1.0
2001-07-10,8.45,9.17,8.4,9.15,18000,5.73481130449373,6.22345794819024,5.70087750979258,6.20988443030978,26522.2327159773,0.0,1.0
2001-07-11,8.5,8.5,8.49,8.49,3000,5.76874509919488,5.76874509919488,5.76195834025465,5.76195834025465,4420.37211932955,0.0,1.0
2001-07-12,8.49,8.5,8.45,8.45,1100,5.76195834025465,5.76874509919488,5.73481130449373,5.73481130449373,1620.80311042083,0.0,1.0
2001-07-13,8.55,8.55,8.55,8.55,400,5.80267889389602,5.80267889389602,5.80267889389602,5.80267889389602,589.38294924394,0.0,1.0
2001-07-16,8.54,8.54,8.41,8.41,200,5.79589213495579,5.79589213495579,5.70766426873281,5.70766426873281,294.69147462197,0.0,1.0
2001-07-17,8.5,8.5,8.44,8.44,3500,5.76874509919488,5.76874509919488,5.7280245455535,5.7280245455535,5157.10080588447,0.0,1.0
2001-07-18,8.6,8.7,8.55,8.65,1400,5.83661268859717,5.90448027799946,5.80267889389602,5.87054648329831,2062.84032235379,0.0,1.0
2001-07-19,8.75,8.75,8.7,8.7,1400,5.93841407270061,5.93841407270061,5.90448027799946,5.90448027799946,2062.84032235379,0.0,1.0
2001-07-20,8.98,8.99,8.76,8.76,7900,6.09450952832588,6.10129628726611,5.94520083164084,5.94520083164084,11640.3132475678,0.0,1.0
2001-07-23,8.41,8.95,8.41,8.85,4800,5.76874509919487,6.13915203778765,5.76874509919487,6.07055816027047,6997.70908678806,0.09,1.0
2001-07-24,8.26,8.55,8.26,8.55,2000,5.6658542829191,5.86477652771893,5.6658542829191,5.86477652771893,2915.71211949502,0.0,1.0
2001-07-25,8.53,8.55,8.4,8.4,7900,5.85105775221549,5.86477652771893,5.76188571144316,5.76188571144316,11517.0628720053,0.0,1.0
2001-07-26,8.63,8.63,8.6,8.6,400,5.91965162973267,5.91965162973267,5.89907346647752,5.89907346647752,583.142423899004,0.0,1.0
2001-07-27,8.75,8.75,8.62,8.62,1500,6.00196428275329,6.00196428275329,5.91279224198095,5.91279224198095,2186.78408962126,0.0,1.0
2001-07-30,8.78,8.79,8.65,8.7,1500,6.02254244600844,6.02940183376016,5.93337040523611,5.9676673439947,2186.78408962127,0.0,1.0
2001-07-31,8.75,8.79,8.7,8.79,9300,6.00196428275329,6.02940183376016,5.9676673439947,6.02940183376016,13558.0613556518,0.0,1.0
2001-08-01,8.75,8.78,8.65,8.75,2300,6.00196428275329,6.02254244600844,5.93337040523611,6.00196428275329,3353.06893741927,0.0,1.0
2001-08-02,8.79,8.79,8.76,8.77,1400,6.02940183376016,6.02940183376016,6.00882367050501,6.01568305825672,2040.99848364651,0.0,1.0
2001-08-03,8.75,8.78,8.61,8.78,4100,6.00196428275329,6.02254244600844,5.90593285422923,6.02254244600844,5977.20984496479,0.0,1.0
2001-08-06,8.4,8.8,8.4,8.8,6800,5.76188571144316,6.03626122151188,5.76188571144316,6.03626122151188,9913.42120628306,0.0,1.0
2001-08-07,8.45,8.5,8.4,8.4,3400,5.79618265020175,5.83047958896034,5.76188571144316,5.76188571144316,4956.71060314153,0.0,1.0
2001-08-08,8.45,8.5,8.45,8.5,1100,5.79618265020175,5.83047958896034,5.79618265020175,5.83047958896034,1603.64166572226,0.0,1.0
2001-08-09,8.35,8.57,8.35,8.5,5800,5.72758877268457,5.87849530322236,5.72758877268457,5.83047958896034,8455.56514653555,0.0,1.0
2001-08-10,8.39,8.4,8.35,8.35,1500,5.75502632369144,5.76188571144316,5.72758877268457,5.72758877268457,2186.78408962127,0.0,1.0
2001-08-13,8.35,8.4,8.29,8.29,2500,5.72758877268457,5.76188571144316,5.68643244617426,5.68643244617426,3644.64014936877,0.0,1.0
2001-08-14,8.5,8.5,8.3,8.4,3400,5.83047958896034,5.83047958896034,5.69329183392598,5.76188571144316,4956.71060314153,0.0,1.0
2001-08-15,8.55,8.65,8.55,8.55,3100,5.86477652771893,5.93337040523611,5.86477652771893,5.86477652771893,4519.35378521728,0.0,1.0
2001-08-16,8.65,8.65,8.45,8.55,2800,5.93337040523611,5.93337040523611,5.79618265020175,5.86477652771893,4081.99696729303,0.0,1.0
2001-08-17,8.7,8.75,8.6,8.7,800,5.9676673439947,6.00196428275329,5.89907346647752,5.9676673439947,1166.28484779801,0.0,1.0
2001-08-20,8.7,8.7,8.65,8.65,400,5.9676673439947,5.9676673439947,5.93337040523611,5.93337040523611,583.142423899004,0.0,1.0
2001-08-21,8.7,8.7,8.56,8.7,1600,5.9676673439947,5.9676673439947,5.87163591547065,5.9676673439947,2332.56969559602,0.0,1.0
2001-08-22,8.78,8.78,8.75,8.75,11600,6.02254244600844,6.02254244600844,6.00196428275329,6.00196428275329,16911.1302930711,0.0,1.0
2001-08-23,8.78,8.78,8.78,8.78,900,6.02254244600844,6.02254244600844,6.02254244600844,6.02254244600844,1312.07045377276,0.0,1.0
2001-08-24,8.77,8.77,8.7,8.7,2200,6.01568305825672,6.01568305825672,5.9676673439947,5.9676673439947,3207.28333144452,0.0,1.0
2001-08-27,8.77,8.77,8.77,8.77,2100,6.01568305825672,6.01568305825672,6.01568305825672,6.01568305825672,3061.49772546977,0.0,1.0
2001-08-28,8.79,8.8,8.77,8.77,1000,6.02940183376016,6.03626122151188,6.01568305825672,6.01568305825672,1457.85605974751,0.0,1.0
2001-08-29,8.75,8.8,8.7,8.79,4400,6.00196428275329,6.03626122151188,5.9676673439947,6.02940183376016,6414.56666288904,0.0,1.0
2001-08-30,8.7,8.8,8.7,8.8,5200,5.9676673439947,6.03626122151188,5.9676673439947,6.03626122151188,7580.85151068705,0.0,1.0
2001-08-31,8.6,8.68,8.6,8.65,2000,5.89907346647752,5.95394856849126,5.89907346647752,5.93337040523611,2915.71211949502,0.0,1.0
2001-09-04,8.4,8.5,8.35,8.5,6700,5.76188571144316,5.83047958896034,5.72758877268457,5.83047958896034,9767.63560030831,0.0,1.0
2001-09-05,8.3,8.45,8.3,8.45,2700,5.69329183392598,5.79618265020175,5.69329183392598,5.79618265020175,3936.21136131828,0.0,1.0
2001-09-06,8.35,8.35,8.35,8.35,200,5.72758877268457,5.72758877268457,5.72758877268457,5.72758877268457,291.571211949502,0.0,1.0
2001-09-07,8.25,8.35,8.2,8.3,7200,5.65899489516739,5.72758877268457,5.6246979564088,5.69329183392598,10496.5636301821,0.0,1.0
2001-09-10,8.25,8.3,8.25,8.25,1100,5.65899489516739,5.69329183392598,5.65899489516739,5.65899489516739,1603.64166572226,0.0,1.0
2001-09-17,8.25,8.3,8.15,8.25,3000,5.65899489516739,5.69329183392598,5.59040101765021,5.65899489516739,4373.56817924253,0.0,1.0
2001-09-18,8.45,8.45,8.2,8.2,2800,5.79618265020175,5.79618265020175,5.6246979564088,5.6246979564088,4081.99696729303,0.0,1.0
2001-09-19,8.4,8.4,8.35,8.4,1500,5.76188571144316,5.76188571144316,5.72758877268457,5.76188571144316,2186.78408962126,0.0,1.0
2001-09-20,8.24,8.35,8.24,8.35,5100,5.65213550741567,5.72758877268457,5.65213550741567,5.72758877268457,7435.0659047123,0.0,1.0
2001-09-21,8.15,8.25,8.15,8.25,3900,5.59040101765021,5.65899489516739,5.59040101765021,5.65899489516739,5685.63863301529,0.0,1.0
2001-09-24,7.96,8.2,7.96,8.2,3600,5.46007265036756,5.6246979564088,5.46007265036756,5.6246979564088,5248.28181509104,0.0,1.0
2001-09-25,7.95,8.02,7.85,7.9,18200,5.45321326261584,5.50122897687787,5.38461938509866,5.41891632385725,26532.9802874047,0.0,1.0
2001-09-26,7.95,7.95,7.9,7.95,900,5.45321326261584,5.45321326261584,5.41891632385725,5.45321326261584,1312.07045377276,0.0,1.0
2001-09-27,7.95,8.0,7.95,8.0,700,5.45321326261584,5.48751020137443,5.45321326261584,5.48751020137443,1020.49924182326,0.0,1.0
2001-09-28,8.04,8.05,8.0,8.0,3200,5.51494775238131,5.52180714013303,5.48751020137443,5.48751020137443,4665.13939119203,0.0,1.0
2001-10-01,8.2,8.2,8.1,8.1,2200,5.6246979564088,5.6246979564088,5.55610407889161,5.55610407889161,3207.28333144452,0.0,1.0
2001-10-02,8.3,8.37,8.25,8.25,5800,5.69329183392598,5.741307548188,5.65899489516739,5.65899489516739,8455.56514653555,0.0,1.0
2001-10-03,8.3,8.4,8.3,8.4,4300,5.69329183392598,5.76188571144316,5.69329183392598,5.76188571144316,6268.78105691429,0.0,1.0
2001-10-04,8.3,8.3,8.3,8.3,100,5.69329183392598,5.69329183392598,5.69329183392598,5.69329183392598,145.785605974751,0.0,1.0
2001-10-05,8.35,8.35,8.35,8.35,2200,5.72758877268457,5.72758877268457,5.72758877268457,5.72758877268457,3207.28333144452,0.0,1.0
2001-10-08,8.25,8.38,8.25,8.38,2700,5.65899489516739,5.74816693593972,5.65899489516739,5.74816693593972,3936.21136131828,0.0,1.0
2001-10-09,8.2,8.21,8.2,8.21,1000,5.6246979564088,5.63155734416051,5.6246979564088,5.63155734416051,1457.85605974751,0.0,1.0
2001-10-10,8.0,8.15,8.0,8.15,6300,5.48751020137443,5.59040101765021,5.48751020137443,5.59040101765021,9184.49317640932,0.0,1.0
2001-10-11,8.0,8.0,8.0,8.0,500,5.48751020137443,5.48751020137443,5.48751020137443,5.48751020137443,728.928029873756,0.0,1.0
2001-10-12,8.1,8.1,8.0,8.05,2100,5.55610407889161,5.55610407889161,5.48751020137443,5.52180714013303,3061.49772546977,0.0,1.0
2001-10-15,8.05,8.05,8.05,8.05,500,5.52180714013303,5.52180714013303,5.52180714013303,5.52180714013303,728.928029873754,0.0,1.0
2001-10-16,8.09,8.1,8.07,8.07,2400,5.5492446911399,5.55610407889161,5.53552591563646,5.53552591563646,3498.85454339402,0.0,1.0
2001-10-17,8.15,8.15,8.1,8.1,2000,5.59040101765021,5.59040101765021,5.55610407889161,5.55610407889161,2915.71211949502,0.0,1.0
2001-10-18,8.1,8.2,8.1,8.2,2200,5.55610407889161,5.6246979564088,5.55610407889161,5.6246979564088,3207.28333144453,0.0,1.0
2001-10-19,8.1,8.1,8.1,8.1,400,5.55610407889161,5.55610407889161,5.55610407889161,5.55610407889161,583.142423899005,0.0,1.0
2001-10-22,8.04,8.15,8.0,8.15,2400,5.51494775238131,5.59040101765021,5.48751020137443,5.59040101765021,3498.85454339402,0.0,1.0
2001-10-23,8.09,8.1,8.09,8.1,700,5.5492446911399,5.55610407889161,5.5492446911399,5.55610407889161,1020.49924182326,0.0,1.0
2001-10-24,7.95,8.15,7.95,8.15,3300,5.45321326261584,5.59040101765021,5.45321326261584,5.59040101765021,4810.92499716679,0.0,1.0
2001-10-25,8.05,8.05,8.0,8.0,400,5.52180714013303,5.52180714013303,5.48751020137443,5.48751020137443,583.142423899004,0.0,1.0
2001-10-26,8.1,8.1,8.1,8.1,1100,5.55610407889161,5.55610407889161,5.55610407889161,5.55610407889161,1603.64166572226,0.0,1.0
2001-10-29,7.95,8.05,7.95,8.05,4400,5.45321326261584,5.52180714013303,5.45321326261584,5.52180714013303,6414.56666288905,0.0,1.0
2001-10-30,7.87,7.9,7.8,7.9,800,5.3983381606021,5.41891632385725,5.35032244634007,5.41891632385725,1166.28484779801,0.0,1.0
2001-10-31,7.8,7.86,7.8,7.85,1100,5.35032244634007,5.39147877285038,5.35032244634007,5.38461938509866,1603.64166572226,0.0,1.0
2001-11-01,7.79,7.8,7.77,7.79,2300,5.34346305858836,5.35032244634007,5.32974428308492,5.34346305858836,3353.06893741927,0.0,1.0
2001-11-02,7.8,7.8,7.75,7.79,10700,5.35032244634007,5.35032244634007,5.31602550758148,5.34346305858836,15599.0598392984,0.0,1.0
2001-11-05,7.8,7.8,7.8,7.8,200,5.35032244634007,5.35032244634007,5.35032244634007,5.35032244634007,291.571211949502,0.0,1.0
2001-11-06,7.85,7.85,7.85,7.85,900,5.38461938509866,5.38461938509866,5.38461938509866,5.38461938509866,1312.07045377276,0.0,1.0
2001-11-07,7.78,7.9,7.75,7.9,2400,5.33660367083664,5.41891632385725,5.31602550758148,5.41891632385725,3498.85454339402,0.0,1.0
2001-11-08,7.95,7.95,7.75,7.75,3100,5.45321326261584,5.45321326261584,5.31602550758148,5.31602550758148,4519.35378521729,0.0,1.0
2001-11-09,7.9,7.98,7.9,7.98,2200,5.41891632385725,5.473791425871,5.41891632385725,5.473791425871,3207.28333144453,0.0,1.0
2001-11-12,7.94,7.95,7.9,7.9,3400,5.44635387486413,5.45321326261584,5.41891632385725,5.41891632385725,4956.71060314153,0.0,1.0
2001-11-13,7.9,7.95,7.9,7.94,3400,5.41891632385725,5.45321326261584,5.41891632385725,5.44635387486413,4956.71060314154,0.0,1.0
2001-11-14,7.85,7.85,7.8,7.85,5700,5.38461938509866,5.38461938509866,5.35032244634007,5.38461938509866,8309.77954056081,0.0,1.0
2001-11-15,7.75,7.9,7.75,7.85,10400,5.31602550758148,5.41891632385725,5.31602550758148,5.38461938509866,15161.7030213741,0.0,1.0
2001-11-16,7.84,7.85,7.79,7.8,3200,5.37775999734695,5.38461938509866,5.34346305858836,5.35032244634007,4665.13939119203,0.0,1.0
2001-11-19,7.65,7.75,7.65,7.75,4700,5.28858795657461,5.357719825288,5.28858795657461,5.357719825288,6798.60111909491,0.06,1.0
2001-11-20,7.6,7.65,7.6,7.65,1700,5.25402202221791,5.28858795657461,5.25402202221791,5.28858795657461,2459.06848988539,0.0,1.0
2001-11-21,7.6,7.6,7.6,7.6,400,5.25402202221791,5.25402202221791,5.25402202221791,5.25402202221791,578.604350561269,0.0,1.0
2001-11-23,7.7,7.7,7.65,7.7,1000,5.32315389093131,5.32315389093131,5.28858795657461,5.32315389093131,1446.51087640317,0.0,1.0
2001-11-26,7.64,7.65,7.55,7.65,8000,5.28167476970327,5.28858795657461,5.21945608786122,5.28858795657461,11572.0870112254,0.0,1.0
2001-11-27,7.44,7.7,7.4,7.7,4600,5.14341103227648,5.32315389093131,5.11575828479113,5.32315389093131,6653.9500314546,0.0,1.0
2001-11-28,7.44,7.44,7.44,7.44,1200,5.14341103227648,5.14341103227648,5.14341103227648,5.14341103227648,1735.81305168381,0.0,1.0
2001-11-29,7.37,7.44,7.3,7.44,2400,5.09501872417711,5.14341103227648,5.04662641607773,5.14341103227648,3471.62610336761,0.0,1.0
2001-11-30,7.38,7.4,7.38,7.4,11600,5.10193191104845,5.11575828479113,5.10193191104845,5.11575828479113,16779.5261662768,0.0,1.0
2001-12-03,7.25,7.3,7.2,7.3,1400,5.01206048172104,5.04662641607773,4.97749454736434,5.04662641607773,2025.11522696444,0.0,1.0
2001-12-04,7.15,7.25,7.15,7.19,10300,4.94292861300764,5.01206048172104,4.94292861300764,4.970581360493,14899.0620269527,0.0,1.0
2001-12-05,7.25,7.25,7.15,7.15,3200,5.01206048172104,5.01206048172104,4.94292861300764,4.94292861300764,4628.83480449015,0.0,1.0
2001-12-06,7.12,7.28,7.1,7.28,4500,4.92218905239362,5.03280004233505,4.90836267865095,5.03280004233505,6509.29894381428,0.0,1.0
2001-12-07,7.05,7.15,7.05,7.15,3900,4.87379674429425,4.94292861300764,4.87379674429425,4.94292861300764,5641.39241797237,0.0,1.0
2001-12-10,6.92,7.1,6.92,7.05,12600,4.78392531496684,4.90836267865095,4.78392531496684,4.87379674429425,18226.03704268,0.0,1.0
2001-12-11,6.85,6.9,6.8,6.85,2600,4.73553300686746,4.77009894122416,4.70096707251076,4.73553300686746,3760.92827864825,0.0,1.0
2001-12-12,7.0,7.0,6.75,6.9,92400,4.83923080993755,4.83923080993755,4.66640113815407,4.77009894122416,133657.604979653,0.0,1.0
2001-12-13,7.35,7.35,7.05,7.05,7300,5.08119235043443,5.08119235043443,4.87379674429425,4.87379674429425,10559.5293977432,0.0,1.0
2001-12-14,7.4,7.4,7.3,7.35,5200,5.11575828479113,5.11575828479113,5.04662641607773,5.08119235043443,7521.85655729649,0.0,1.0
2001-12-17,7.35,7.45,7.35,7.39,5300,5.08119235043443,5.15032421914782,5.08119235043443,5.10884509791979,7666.50764493681,0.0,1.0
2001-12-18,7.05,7.42,7.05,7.42,13000,4.87379674429425,5.12958465853381,4.87379674429425,5.12958465853381,18804.6413932412,0.0,1.0
2001-12-19,7.1,7.1,7.0,7.05,13000,4.90836267865095,4.90836267865095,4.83923080993755,4.87379674429425,18804.6413932412,0.0,1.0
2001-12-20,7.05,7.15,7.0,7.15,8600,4.87379674429425,4.94292861300764,4.83923080993755,4.94292861300764,12439.9935370673,0.0,1.0
2001-12-21,7.1,7.1,7.0,7.0,9100,4.90836267865095,4.90836267865095,4.83923080993755,4.83923080993755,13163.2489752689,0.0,1.0
2001-12-24,7.25,7.25,7.13,7.13,1600,5.01206048172104,5.01206048172104,4.92910223926496,4.92910223926496,2314.41740224507,0.0,1.0
2001-12-26,7.32,7.32,7.25,7.29,3400,5.06045278982041,5.06045278982041,5.01206048172104,5.03971322920639,4918.13697977079,0.0,1.0
2001-12-27,7.25,7.34,7.25,7.33,6500,5.01206048172104,5.07427916356309,5.01206048172104,5.06736597669175,9402.32069662061,0.0,1.0
2001-12-28,7.27,7.32,7.2,7.2,9300,5.02588685546371,5.06045278982041,4.97749454736434,4.97749454736434,13452.5511505495,0.0,1.0
2001-12-31,7.25,7.27,7.1,7.15,8000,5.01206048172104,5.02588685546371,4.90836267865095,4.94292861300764,11572.0870112254,0.0,1.0
2002-01-02,7.24,7.25,7.2,7.25,700,5.0051472948497,5.01206048172104,4.97749454736434,5.01206048172104,1012.55761348222,0.0,1.0
2002-01-03,7.25,7.3,7.2,7.3,2800,5.01206048172104,5.04662641607773,4.97749454736434,5.04662641607773,4050.23045392888,0.0,1.0
2002-01-04,7.35,7.4,7.0,7.4,102500,5.08119235043443,5.11575828479113,4.83923080993755,5.11575828479113,148267.364831325,0.0,1.0
2002-01-07,7.6,7.6,7.4,7.4,5600,5.25402202221791,5.25402202221791,5.11575828479113,5.11575828479113,8100.46090785777,0.0,1.0
2002-01-08,7.45,7.7,7.45,7.52,7300,5.15032421914782,5.32315389093131,5.15032421914782,5.1987165272472,10559.5293977432,0.0,1.0
2002-01-09,7.05,7.15,6.97,6.99,47200,4.87379674429425,4.94292861300764,4.81849124932353,4.83231762306621,68275.3133662297,0.0,1.0
2002-01-10,7.07,7.07,7.0,7.0,9900,4.88762311803693,4.88762311803693,4.83923080993755,4.83923080993755,14320.4576763914,0.0,1.0
2002-01-11,7.05,7.15,7.05,7.13,9700,4.87379674429425,4.94292861300764,4.87379674429425,4.92910223926496,14031.1555011108,0.0,1.0
2002-01-14,7.01,7.03,7.0,7.01,7600,4.84614399680889,4.85997037055157,4.83923080993755,4.84614399680889,10993.4826606641,0.0,1.0
2002-01-15,7.02,7.02,7.0,7.01,19600,4.85305718368023,4.85305718368023,4.83923080993755,4.84614399680889,28351.6131775022,0.0,1.0
2002-01-16,7.05,7.1,7.05,7.1,1600,4.87379674429425,4.90836267865095,4.87379674429425,4.90836267865095,2314.41740224507,0.0,1.0
2002-01-17,7.13,7.2,7.1,7.1,3000,4.92910223926496,4.97749454736434,4.90836267865095,4.90836267865095,4339.53262920952,0.0,1.0
2002-01-18,7.1,7.2,7.1,7.1,39800,4.90836267865095,4.97749454736434,4.90836267865095,4.90836267865095,57571.1328808462,0.0,1.0
2002-01-22,7.2,7.2,7.13,7.13,800,4.97749454736434,4.97749454736434,4.92910223926496,4.92910223926496,1157.20870112254,0.0,1.0
2002-01-23,7.13,7.15,7.1,7.15,9200,4.92910223926496,4.94292861300764,4.90836267865095,4.94292861300764,13307.9000629092,0.0,1.0
2002-01-24,7.11,7.15,7.1,7.1,2100,4.91527586552229,4.94292861300764,4.90836267865095,4.90836267865095,3037.67284044666,0.0,1.0
2002-01-25,7.18,7.2,7.15,7.15,13200,4.96366817362166,4.97749454736434,4.94292861300764,4.94292861300764,19093.9435685219,0.0,1.0
2002-01-28,7.19,7.19,7.11,7.19,2300,4.970581360493,4.970581360493,4.91527586552229,4.970581360493,3326.9750157273,0.0,1.0
2002-01-29,7.18,7.19,7.11,7.19,2900,4.96366817362166,4.970581360493,4.91527586552229,4.970581360493,4194.8815415692,0.0,1.0
2002-01-30,7.15,7.18,7.13,7.18,2100,4.94292861300764,4.96366817362166,4.92910223926496,4.96366817362166,3037.67284044666,0.0,1.0
2002-01-31,7.16,7.17,7.12,7.12,2900,4.94984179987898,4.95675498675032,4.92218905239362,4.92218905239362,4194.8815415692,0.0,1.0
2002-02-01,7.15,7.15,7.15,7.15,1400,4.94292861300764,4.94292861300764,4.94292861300764,4.94292861300764,2025.11522696444,0.0,1.0
2002-02-04,7.19,7.19,7.19,7.19,500,4.970581360493,4.970581360493,4.970581360493,4.970581360493,723.255438201586,0.0,1.0
2002-02-05,7.11,7.2,7.11,7.2,6100,4.91527586552229,4.97749454736434,4.91527586552229,4.97749454736434,8823.71634605934,0.0,1.0
2002-02-06,7.09,7.11,7.09,7.11,2500,4.90144949177961,4.91527586552229,4.90144949177961,4.91527586552229,3616.27719100793,0.0,1.0
2002-02-07,7.05,7.09,7.05,7.05,2900,4.87379674429425,4.90144949177961,4.87379674429425,4.87379674429425,4194.8815415692,0.0,1.0
2002-02-08,7.06,7.07,7.0,7.05,4700,4.88070993116559,4.88762311803693,4.83923080993755,4.87379674429425,6798.6011190949,0.0,1.0
2002-02-11,7.0,7.03,7.0,7.03,2300,4.83923080993755,4.85997037055157,4.83923080993755,4.85997037055157,3326.9750157273,0.0,1.0
2002-02-12,6.9,7.0,6.9,6.95,6600,4.77009894122416,4.83923080993755,4.77009894122416,4.80466487558086,9546.97178426093,0.0,1.0
2002-02-13,7.0,7.0,7.0,7.0,1000,4.83923080993755,4.83923080993755,4.83923080993755,4.83923080993755,1446.51087640317,0.0,1.0
2002-02-14,7.0,7.0,7.0,7.0,200,4.83923080993755,4.83923080993755,4.83923080993755,4.83923080993755,289.302175280635,0.0,1.0
2002-02-15,6.95,6.95,6.95,6.95,500,4.80466487558086,4.80466487558086,4.80466487558086,4.80466487558086,723.255438201585,0.0,1.0
2002-02-19,6.95,6.95,6.9,6.95,6000,4.80466487558086,4.80466487558086,4.77009894122416,4.80466487558086,8679.06525841902,0.0,1.0
2002-02-20,6.8,6.95,6.8,6.95,4000,4.70096707251076,4.80466487558086,4.70096707251076,4.80466487558086,5786.04350561269,0.0,1.0
2002-02-21,6.7,6.8,6.7,6.75,1500,4.63183520379737,4.70096707251076,4.63183520379737,4.66640113815407,2169.76631460476,0.0,1.0
2002-02-22,6.71,6.71,6.67,6.7,2000,4.63874839066871,4.63874839066871,4.61109564318335,4.63183520379737,2893.02175280634,0.0,1.0
2002-02-25,6.69,6.73,6.63,6.7,4400,4.62492201692603,4.65257476441139,4.583442895698,4.63183520379737,6364.64785617396,0.0,1.0
2002-02-26,6.65,6.75,6.64,6.75,1700,4.59726926944067,4.66640113815407,4.59035608256934,4.66640113815407,2459.0684898854,0.0,1.0
2002-02-27,6.8,6.8,6.65,6.65,4100,4.70096707251076,4.70096707251076,4.59726926944067,4.59726926944067,5930.69459325301,0.0,1.0
2002-02-28,6.72,6.75,6.72,6.75,400,4.64566157754005,4.66640113815407,4.64566157754005,4.66640113815407,578.604350561269,0.0,1.0
2002-03-01,6.8,6.8,6.72,6.72,9800,4.70096707251076,4.70096707251076,4.64566157754005,4.64566157754005,14175.8065887511,0.0,1.0
2002-03-04,6.93,6.95,6.8,6.8,21900,4.79083850183818,4.80466487558086,4.70096707251076,4.70096707251076,31678.5881932294,0.0,1.0
2002-03-05,6.94,6.95,6.93,6.95,4800,4.79775168870952,4.80466487558086,4.79083850183818,4.80466487558086,6943.25220673522,0.0,1.0
2002-03-06,6.9,6.95,6.9,6.94,5800,4.77009894122416,4.80466487558086,4.77009894122416,4.79775168870952,8389.7630831384,0.0,1.0
2002-03-07,6.92,6.92,6.8,6.85,6800,4.78392531496684,4.78392531496684,4.70096707251076,4.73553300686746,9836.27395954156,0.0,1.0
2002-03-08,6.9,6.9,6.78,6.9,14500,4.77009894122416,4.77009894122416,4.68714069876809,4.77009894122416,20974.407707846,0.0,1.0
2002-03-11,7.03,7.03,6.95,6.95,9900,4.85997037055157,4.85997037055157,4.80466487558086,4.80466487558086,14320.4576763914,0.0,1.0
2002-03-12,7.0,7.0,7.0,7.0,700,4.83923080993755,4.83923080993755,4.83923080993755,4.83923080993755,1012.55761348222,0.0,1.0
2002-03-13,7.0,7.0,7.0,7.0,0,4.83923080993755,4.83923080993755,4.83923080993755,4.83923080993755,0,0.0,1.0
2002-03-14,6.95,6.95,6.95,6.95,200,4.80466487558086,4.80466487558086,4.80466487558086,4.80466487558086,289.302175280634,0.0,1.0
2002-03-15,6.97,6.97,6.96,6.96,600,4.81849124932353,4.81849124932353,4.8115780624522,4.8115780624522,867.906525841904,0.0,1.0
2002-03-18,6.96,7.03,6.96,7.03,14400,4.8115780624522,4.85997037055157,4.8115780624522,4.85997037055157,20829.7566202057,0.0,1.0
2002-03-19,6.98,7.03,6.95,7.0,5400,4.82540443619487,4.85997037055157,4.80466487558086,4.83923080993755,7811.15873257713,0.0,1.0
2002-03-20,7.0,7.0,7.0,7.0,54000,4.83923080993755,4.83923080993755,4.83923080993755,4.83923080993755,78111.5873257713,0.0,1.0
2002-03-21,7.05,7.05,7.05,7.05,900,4.87379674429425,4.87379674429425,4.87379674429425,4.87379674429425,1301.85978876285,0.0,1.0
2002-03-22,7.0,7.1,7.0,7.1,4400,4.83923080993755,4.90836267865095,4.83923080993755,4.90836267865095,6364.64785617396,0.0,1.0
2002-03-25,6.95,7.0,6.95,7.0,1500,4.80466487558086,4.83923080993755,4.80466487558086,4.83923080993755,2169.76631460476,0.0,1.0
2002-03-26,6.9,6.95,6.89,6.95,6000,4.77009894122416,4.80466487558086,4.76318575435282,4.80466487558086,8679.06525841903,0.0,1.0
2002-03-27,6.6,6.9,6.6,6.9,5700,4.56270333508398,4.77009894122416,4.56270333508398,4.77009894122416,8245.11199549807,0.0,1.0
2002-03-28,6.77,6.77,6.65,6.65,9200,4.68022751189675,4.68022751189675,4.59726926944067,4.59726926944067,13307.9000629092,0.0,1.0
2002-04-01,6.8,6.89,6.75,6.89,8500,4.70096707251076,4.76318575435282,4.66640113815407,4.76318575435282,12295.342449427,0.0,1.0
2002-04-02,6.82,6.82,6.8,6.8,600,4.71479344625344,4.71479344625344,4.70096707251076,4.70096707251076,867.906525841904,0.0,1.0
2002-04-03,6.97,6.98,6.87,6.87,900,4.81849124932353,4.82540443619487,4.74935938061014,4.74935938061014,1301.85978876286,0.0,1.0
2002-04-04,7.01,7.02,7.01,7.02,800,4.84614399680889,4.85305718368023,4.84614399680889,4.85305718368023,1157.20870112254,0.0,1.0
2002-04-05,7.01,7.01,7.0,7.0,400,4.84614399680889,4.84614399680889,4.83923080993755,4.83923080993755,578.604350561269,0.0,1.0
2002-04-08,6.97,7.0,6.97,7.0,500,4.81849124932353,4.83923080993755,4.81849124932353,4.83923080993755,723.255438201587,0.0,1.0
2002-04-09,6.95,6.97,6.95,6.97,1400,4.80466487558086,4.81849124932353,4.80466487558086,4.81849124932353,2025.11522696444,0.0,1.0
2002-04-10,7.05,7.05,6.94,6.95,2700,4.87379674429425,4.87379674429425,4.79775168870952,4.80466487558086,3905.57936628856,0.0,1.0
2002-04-11,7.15,7.2,7.05,7.05,2600,4.94292861300764,4.97749454736434,4.87379674429425,4.87379674429425,3760.92827864825,0.0,1.0
2002-04-12,7.05,7.1,7.05,7.1,1000,4.87379674429425,4.90836267865095,4.87379674429425,4.90836267865095,1446.51087640317,0.0,1.0
2002-04-15,7.15,7.2,7.1,7.1,3100,4.94292861300764,4.97749454736434,4.90836267865095,4.90836267865095,4484.18371684984,0.0,1.0
2002-04-16,7.2,7.2,7.2,7.2,200,4.97749454736434,4.97749454736434,4.97749454736434,4.97749454736434,289.302175280634,0.0,1.0
2002-04-17,7.15,7.25,7.15,7.25,2400,4.94292861300764,5.01206048172104,4.94292861300764,5.01206048172104,3471.62610336761,0.0,1.0
2002-04-18,7.05,7.1,7.05,7.1,2200,4.87379674429425,4.90836267865095,4.87379674429425,4.90836267865095,3182.32392808698,0.0,1.0
2002-04-19,7.18,7.2,7.15,7.15,5200,4.96366817362166,4.97749454736434,4.94292861300764,4.94292861300764,7521.85655729649,0.0,1.0
2002-04-22,7.25,7.3,7.18,7.18,2100,5.01206048172104,5.04662641607773,4.96366817362166,4.96366817362166,3037.67284044666,0.0,1.0
2002-04-23,7.38,7.39,7.26,7.26,1900,5.10193191104845,5.10884509791979,5.01897366859238,5.01897366859238,2748.37066516603,0.0,1.0
2002-04-24,7.31,7.32,7.3,7.32,2200,5.05353960294907,5.06045278982041,5.04662641607773,5.06045278982041,3182.32392808698,0.0,1.0
2002-04-25,7.29,7.3,7.24,7.25,3800,5.03971322920639,5.04662641607773,5.0051472948497,5.01206048172104,5496.74133033206,0.0,1.0
2002-04-26,7.3,7.3,7.21,7.21,600,5.04662641607773,5.04662641607773,4.98440773423568,4.98440773423568,867.906525841904,0.0,1.0
2002-04-29,7.35,7.35,7.25,7.25,900,5.08119235043443,5.08119235043443,5.01206048172104,5.01206048172104,1301.85978876285,0.0,1.0
2002-04-30,7.4,7.4,7.4,7.4,200,5.11575828479113,5.11575828479113,5.11575828479113,5.11575828479113,289.302175280634,0.0,1.0
2002-05-01,7.41,7.41,7.41,7.41,700,5.12267147166247,5.12267147166247,5.12267147166247,5.12267147166247,1012.55761348222,0.0,1.0
2002-05-02,7.3,7.35,7.3,7.35,300,5.04662641607773,5.08119235043443,5.04662641607773,5.08119235043443,433.953262920952,0.0,1.0
2002-05-03,7.3,7.3,7.3,7.3,0,5.04662641607773,5.04662641607773,5.04662641607773,5.04662641607773,0,0.0,1.0
2002-05-06,7.5,7.5,7.35,7.35,1400,5.18489015350452,5.18489015350452,5.08119235043443,5.08119235043443,2025.11522696444,0.0,1.0
2002-05-07,7.3,7.45,7.3,7.45,2600,5.04662641607773,5.15032421914782,5.04662641607773,5.15032421914782,3760.92827864825,0.0,1.0
2002-05-08,7.2,7.25,7.2,7.25,800,4.97749454736434,5.01206048172104,4.97749454736434,5.01206048172104,1157.20870112254,0.0,1.0
2002-05-09,7.25,7.25,7.25,7.25,500,5.01206048172104,5.01206048172104,5.01206048172104,5.01206048172104,723.255438201585,0.0,1.0
2002-05-10,7.25,7.25,7.25,7.25,0,5.01206048172104,5.01206048172104,5.01206048172104,5.01206048172104,0,0.0,1.0
2002-05-13,7.25,7.3,7.25,7.3,200,5.01206048172104,5.04662641607773,5.01206048172104,5.04662641607773,289.302175280634,0.0,1.0
2002-05-14,7.15,7.2,7.15,7.2,300,4.94292861300764,4.97749454736434,4.94292861300764,4.97749454736434,433.953262920952,0.0,1.0
2002-05-15,7.1,7.1,7.1,7.1,200,4.90836267865095,4.90836267865095,4.90836267865095,4.90836267865095,289.302175280634,0.0,1.0
2002-05-16,7.15,7.15,7.15,7.15,500,4.94292861300764,4.94292861300764,4.94292861300764,4.94292861300764,723.255438201586,0.0,1.0
2002-05-17,7.15,7.15,7.15,7.15,0,4.94292861300764,4.94292861300764,4.94292861300764,4.94292861300764,0,0.0,1.0
2002-05-20,7.0,7.1,6.97,7.1,3100,4.83923080993755,4.90836267865095,4.81849124932353,4.90836267865095,4484.18371684984,0.0,1.0
2002-05-21,7.3,7.38,6.95,6.95,11300,5.04662641607773,5.10193191104845,4.80466487558086,4.80466487558086,16345.5729033559,0.0,1.0
2002-05-22,7.25,7.35,7.2,7.35,2000,5.01206048172104,5.08119235043443,4.97749454736434,5.08119235043443,2893.02175280634,0.0,1.0
2002-05-23,7.2,7.26,7.2,7.25,5200,4.97749454736434,5.01897366859238,4.97749454736434,5.01206048172104,7521.85655729649,0.0,1.0
2002-05-24,7.42,7.45,7.25,7.25,2800,5.12958465853381,5.15032421914782,5.01206048172104,5.01206048172104,4050.23045392888,0.0,1.0
2002-05-28,7.4,7.5,7.4,7.5,800,5.11575828479113,5.18489015350452,5.11575828479113,5.18489015350452,1157.20870112254,0.0,1.0
2002-05-29,7.35,7.35,7.35,7.35,1500,5.08119235043443,5.08119235043443,5.08119235043443,5.08119235043443,2169.76631460476,0.0,1.0
2002-05-30,7.3,7.3,7.3,7.3,100,5.04662641607773,5.04662641607773,5.04662641607773,5.04662641607773,144.651087640317,0.0,1.0
2002-05-31,7.25,7.35,7.25,7.35,1600,5.01206048172104,5.08119235043443,5.01206048172104,5.08119235043443,2314.41740224507,0.0,1.0
2002-06-03,7.25,7.25,7.2,7.2,1200,5.01206048172104,5.01206048172104,4.97749454736434,4.97749454736434,1735.81305168381,0.0,1.0
2002-06-04,7.33,7.33,7.21,7.21,500,5.06736597669175,5.06736597669175,4.98440773423568,4.98440773423568,723.255438201586,0.0,1.0
2002-06-05,7.3,7.4,7.3,7.34,1200,5.04662641607773,5.11575828479113,5.04662641607773,5.07427916356309,1735.81305168381,0.0,1.0
2002-06-06,7.3,7.3,7.3,7.3,1000,5.04662641607773,5.04662641607773,5.04662641607773,5.04662641607773,1446.51087640317,0.0,1.0
2002-06-07,7.4,7.4,7.25,7.25,4100,5.11575828479113,5.11575828479113,5.01206048172104,5.01206048172104,5930.694593253,0.0,1.0
2002-06-10,7.35,7.35,7.3,7.35,800,5.08119235043443,5.08119235043443,5.04662641607773,5.08119235043443,1157.20870112254,0.0,1.0
2002-06-11,7.4,7.4,7.4,7.4,100,5.11575828479113,5.11575828479113,5.11575828479113,5.11575828479113,144.651087640317,0.0,1.0
2002-06-12,7.35,7.37,7.35,7.37,6700,5.08119235043443,5.09501872417711,5.08119235043443,5.09501872417711,9691.62287190125,0.0,1.0
2002-06-13,7.3,7.33,7.25,7.33,25000,5.04662641607773,5.06736597669175,5.01206048172104,5.06736597669175,36162.7719100793,0.0,1.0
2002-06-14,7.2,7.25,7.2,7.25,4300,4.97749454736434,5.01206048172104,4.97749454736434,5.01206048172104,6219.99676853364,0.0,1.0
2002-06-17,7.2,7.2,7.2,7.2,4800,4.97749454736434,4.97749454736434,4.97749454736434,4.97749454736434,6943.25220673522,0.0,1.0
2002-06-18,7.25,7.25,7.25,7.25,5100,5.01206048172104,5.01206048172104,5.01206048172104,5.01206048172104,7377.20546965617,0.0,1.0
2002-06-19,7.25,7.25,7.25,7.25,6900,5.01206048172104,5.01206048172104,5.01206048172104,5.01206048172104,9980.92504718188,0.0,1.0
2002-06-20,7.25,7.3,7.25,7.3,5400,5.01206048172104,5.04662641607773,5.01206048172104,5.04662641607773,7811.15873257712,0.0,1.0
2002-06-21,7.25,7.25,7.2,7.2,13500,5.01206048172104,5.01206048172104,4.97749454736434,4.97749454736434,19527.8968314428,0.0,1.0
2002-06-24,7.25,7.3,7.2,7.3,13800,5.01206048172104,5.04662641607773,4.97749454736434,5.04662641607773,19961.8500943638,0.0,1.0
2002-06-25,7.3,7.3,7.25,7.25,7500,5.04662641607773,5.04662641607773,5.01206048172104,5.01206048172104,10848.8315730238,0.0,1.0
2002-06-26,7.25,7.25,7.25,7.25,200,5.01206048172104,5.01206048172104,5.01206048172104,5.01206048172104,289.302175280634,0.0,1.0
2002-06-27,7.2,7.2,7.2,7.2,400,4.97749454736434,4.97749454736434,4.97749454736434,4.97749454736434,578.604350561269,0.0,1.0
2002-06-28,7.3,7.3,7.1,7.2,5700,5.04662641607773,5.04662641607773,4.90836267865095,4.97749454736434,8245.11199549808,0.0,1.0
2002-07-01,7.5,7.5,7.2,7.2,7500,5.18489015350452,5.18489015350452,4.97749454736434,4.97749454736434,10848.8315730238,0.0,1.0
2002-07-02,7.4,7.45,7.4,7.45,600,5.11575828479113,5.15032421914782,5.11575828479113,5.15032421914782,867.906525841903,0.0,1.0
2002-07-03,7.4,7.4,7.3,7.35,2200,5.11575828479113,5.11575828479113,5.04662641607773,5.08119235043443,3182.32392808698,0.0,1.0
2002-07-05,7.35,7.35,7.35,7.35,200,5.08119235043443,5.08119235043443,5.08119235043443,5.08119235043443,289.302175280634,0.0,1.0
2002-07-08,7.26,7.3,7.25,7.3,600,5.01897366859238,5.04662641607773,5.01206048172104,5.04662641607773,867.906525841902,0.0,1.0
2002-07-09,7.31,7.35,7.25,7.26,17500,5.05353960294907,5.08119235043443,5.01206048172104,5.01897366859238,25313.9403370555,0.0,1.0
2002-07-10,7.5,7.6,7.5,7.5,34400,5.18489015350452,5.25402202221791,5.18489015350452,5.18489015350452,49759.9741482691,0.0,1.0
2002-07-11,7.28,7.53,7.28,7.51,25800,5.03280004233505,5.20562971411854,5.03280004233505,5.19180334037586,37319.9806112019,0.0,1.0
2002-07-12,7.23,7.28,7.23,7.28,500,4.99823410797836,5.03280004233505,4.99823410797836,5.03280004233505,723.255438201586,0.0,1.0
2002-07-15,7.2,7.25,7.14,7.23,50900,4.97749454736434,5.01206048172104,4.9360154261363,4.99823410797836,73627.4036089214,0.0,1.0
2002-07-16,7.2,7.2,7.15,7.17,7400,4.97749454736434,4.97749454736434,4.94292861300764,4.95675498675032,10704.1804853835,0.0,1.0
2002-07-17,7.15,7.2,7.1,7.2,1800,4.94292861300764,4.97749454736434,4.90836267865095,4.97749454736434,2603.71957752571,0.0,1.0
2002-07-18,7.25,7.25,7.0,7.1,23200,5.01206048172104,5.01206048172104,4.83923080993755,4.90836267865095,33559.0523325536,0.0,1.0
2002-07-19,7.45,7.45,7.1,7.2,5200,5.15032421914782,5.15032421914782,4.90836267865095,4.97749454736434,7521.8565572965,0.0,1.0
2002-07-22,7.2,7.4,7.2,7.4,3000,4.97749454736434,5.11575828479113,4.97749454736434,5.11575828479113,4339.53262920952,0.0,1.0
2002-07-23,7.2,7.22,7.15,7.15,29600,4.97749454736434,4.99132092110702,4.94292861300764,4.94292861300764,42816.7219415339,0.0,1.0
2002-07-24,7.51,7.51,7.1,7.15,77000,5.19180334037586,5.19180334037586,4.90836267865095,4.94292861300764,111381.337483044,0.0,1.0
2002-07-25,8.0,8.0,7.4,7.45,6700,5.53054949707149,5.53054949707149,5.11575828479113,5.15032421914782,9691.62287190125,0.0,1.0
2002-07-26,7.8,8.0,7.8,8.0,3000,5.3922857596447,5.53054949707149,5.3922857596447,5.53054949707149,4339.53262920952,0.0,1.0
2002-07-29,7.7,7.77,7.7,7.77,600,5.32315389093131,5.37154619903068,5.32315389093131,5.37154619903068,867.906525841903,0.0,1.0
2002-07-30,7.4,7.65,7.4,7.65,1900,5.11575828479113,5.28858795657461,5.11575828479113,5.28858795657461,2748.37066516602,0.0,1.0
2002-07-31,7.15,7.35,7.15,7.35,1100,4.94292861300764,5.08119235043443,4.94292861300764,5.08119235043443,1591.16196404349,0.0,1.0
2002-08-01,7.24,7.24,7.15,7.15,1600,5.0051472948497,5.0051472948497,4.94292861300764,4.94292861300764,2314.41740224507,0.0,1.0
2002-08-02,7.19,7.19,7.19,7.19,400,4.970581360493,4.970581360493,4.970581360493,4.970581360493,578.604350561269,0.0,1.0
2002-08-05,7.0,7.19,7.0,7.19,3000,4.83923080993755,4.970581360493,4.83923080993755,4.970581360493,4339.53262920952,0.0,1.0
2002-08-06,6.8,7.0,6.75,7.0,39400,4.70096707251076,4.83923080993755,4.66640113815407,4.83923080993755,56992.528530285,0.0,1.0
2002-08-07,6.71,6.71,6.71,6.71,200,4.63874839066871,4.63874839066871,4.63874839066871,4.63874839066871,289.302175280634,0.0,1.0
2002-08-08,6.76,6.76,6.71,6.71,900,4.67331432502541,4.67331432502541,4.63874839066871,4.63874839066871,1301.85978876285,0.0,1.0
2002-08-09,6.8,6.8,6.8,6.8,12000,4.70096707251076,4.70096707251076,4.70096707251076,4.70096707251076,17358.1305168381,0.0,1.0
2002-08-12,6.8,6.8,6.8,6.8,0,4.70096707251076,4.70096707251076,4.70096707251076,4.70096707251076,0,0.0,1.0
2002-08-13,6.7,6.75,6.7,6.75,900,4.63183520379737,4.66640113815407,4.63183520379737,4.66640113815407,1301.85978876286,0.0,1.0
2002-08-14,6.7,6.7,6.7,6.7,0,4.63183520379737,4.63183520379737,4.63183520379737,4.63183520379737,0,0.0,1.0
2002-08-15,6.65,6.65,6.65,6.65,100,4.59726926944067,4.59726926944067,4.59726926944067,4.59726926944067,144.651087640317,0.0,1.0
2002-08-16,6.65,6.65,6.65,6.65,100,4.59726926944067,4.59726926944067,4.59726926944067,4.59726926944067,144.651087640317,0.0,1.0
2002-08-19,6.62,6.64,6.62,6.64,300,4.57652970882666,4.59035608256934,4.57652970882666,4.59035608256934,433.953262920951,0.0,1.0
2002-08-20,6.56,6.56,6.56,6.56,100,4.53505058759862,4.53505058759862,4.53505058759862,4.53505058759862,144.651087640317,0.0,1.0
2002-08-21,6.4,6.5,6.38,6.5,1200,4.42443959765719,4.49357146637058,4.41061322391451,4.49357146637058,1735.81305168381,0.0,1.0
2002-08-22,6.25,6.35,6.25,6.35,8600,4.3207417945871,4.38987366330049,4.3207417945871,4.38987366330049,12439.9935370673,0.0,1.0
2002-08-23,6.15,6.18,6.15,6.18,5800,4.25160992587371,4.27234948648772,4.25160992587371,4.27234948648772,8389.76308313839,0.0,1.0
2002-08-26,6.19,6.19,6.19,6.19,600,4.27926267335906,4.27926267335906,4.27926267335906,4.27926267335906,867.906525841904,0.0,1.0
2002-08-27,6.15,6.23,6.15,6.23,700,4.25160992587371,4.30691542084442,4.25160992587371,4.30691542084442,1012.55761348222,0.0,1.0
2002-08-28,6.15,6.15,6.15,6.15,0,4.25160992587371,4.25160992587371,4.25160992587371,4.25160992587371,0,0.0,1.0
2002-08-29,6.15,6.15,6.15,6.15,300,4.25160992587371,4.25160992587371,4.25160992587371,4.25160992587371,433.953262920951,0.0,1.0
2002-08-30,6.15,6.2,6.1,6.2,3900,4.25160992587371,4.2861758602304,4.21704399151701,4.2861758602304,5641.39241797237,0.0,1.0
2002-09-03,6.15,6.25,6.15,6.25,2200,4.25160992587371,4.3207417945871,4.25160992587371,4.3207417945871,3182.32392808698,0.0,1.0
2002-09-04,6.14,6.16,6.14,6.16,1600,4.24469673900237,4.25852311274505,4.24469673900237,4.25852311274505,2314.41740224507,0.0,1.0
2002-09-05,6.11,6.15,6.11,6.14,1700,4.22395717838835,4.25160992587371,4.22395717838835,4.24469673900237,2459.06848988539,0.0,1.0
2002-09-06,6.11,6.12,6.11,6.12,600,4.22395717838835,4.23087036525969,4.22395717838835,4.23087036525969,867.906525841903,0.0,1.0
2002-09-09,5.96,6.1,5.95,6.1,9500,4.12025937531826,4.21704399151701,4.11334618844692,4.21704399151701,13741.8533258301,0.0,1.0
2002-09-10,5.92,6.1,5.85,5.94,10400,4.0926066278329,4.21704399151701,4.04421431973353,4.10643300157558,15043.713114593,0.0,1.0
2002-09-11,5.95,6.02,5.95,6.02,8000,4.11334618844692,4.1617384965463,4.11334618844692,4.1617384965463,11572.0870112254,0.0,1.0
2002-09-12,6.0,6.0,5.9,5.92,3700,4.14791212280362,4.14791212280362,4.07878025409022,4.0926066278329,5352.09024269173,0.0,1.0
2002-09-13,5.85,5.9,5.85,5.9,6300,4.04421431973353,4.07878025409022,4.04421431973353,4.07878025409022,9113.01852133997,0.0,1.0
2002-09-16,5.8,5.9,5.775,5.9,3000,4.00964838537683,4.07878025409022,3.99236541819848,4.07878025409022,4339.53262920951,0.0,1.0
2002-09-17,5.8,5.8,5.8,5.8,1000,4.00964838537683,4.00964838537683,4.00964838537683,4.00964838537683,1446.51087640317,0.0,1.0
2002-09-18,5.53,5.8,5.53,5.75,8000,3.82299233985067,4.00964838537683,3.82299233985067,3.97508245102013,11572.0870112254,0.0,1.0
2002-09-19,5.5,5.55,5.5,5.5,7200,3.80225277923665,3.83681871359335,3.80225277923665,3.80225277923665,10414.8783101028,0.0,1.0
2002-09-20,5.35,5.4,5.35,5.4,400,3.69855497616656,3.73312091052326,3.69855497616656,3.73312091052326,578.604350561268,0.0,1.0
2002-09-23,5.05,5.3,5.05,5.3,3900,3.49115937002638,3.66398904180986,3.49115937002638,3.66398904180986,5641.39241797237,0.0,1.0
2002-09-24,4.85,5.05,4.85,5.0,9400,3.35289563259959,3.49115937002638,3.35289563259959,3.45659343566968,13597.2022381898,0.0,1.0
2002-09-25,4.61,4.85,4.61,4.85,3700,3.18697914768745,3.35289563259959,3.18697914768745,3.35289563259959,5352.09024269173,0.0,1.0
2002-09-26,4.61,4.85,4.6,4.65,7800,3.18697914768745,3.35289563259959,3.18006596081611,3.2146318951728,11282.7848359447,0.0,1.0
2002-09-27,4.6,4.69,4.55,4.61,2800,3.18006596081611,3.24228464265816,3.14550002645941,3.18697914768745,4050.23045392888,0.0,1.0
2002-09-30,4.45,4.55,4.45,4.55,1700,3.07636815774602,3.14550002645941,3.07636815774602,3.14550002645941,2459.06848988539,0.0,1.0
2002-10-01,4.45,4.5,4.3,4.5,22200,3.07636815774602,3.11093409210271,2.97267035467592,3.11093409210271,32112.5414561504,0.0,1.0
2002-10-02,4.61,4.85,4.5,4.5,13100,3.18697914768745,3.35289563259959,3.11093409210271,3.11093409210271,18949.2924808815,0.0,1.0
2002-10-03,4.5,4.61,4.5,4.61,5400,3.11093409210271,3.18697914768745,3.11093409210271,3.18697914768745,7811.15873257713,0.0,1.0
2002-10-04,4.45,4.5,4.31,4.45,10300,3.07636815774602,3.11093409210271,2.97958354154726,3.07636815774602,14899.0620269526,0.0,1.0
2002-10-07,4.31,4.4,4.31,4.4,2100,2.97958354154726,3.04180222338932,2.97958354154726,3.04180222338932,3037.67284044667,0.0,1.0
2002-10-08,4.35,4.35,4.1,4.35,6200,3.00723628903262,3.00723628903262,2.83440661724914,3.00723628903262,8968.36743369967,0.0,1.0
2002-10-09,4.25,4.45,4.25,4.4,4900,2.93810442031923,3.07636815774602,2.93810442031923,3.04180222338932,7087.90329437554,0.0,1.0
2002-10-10,4.35,4.45,4.35,4.45,3800,3.00723628903262,3.07636815774602,3.00723628903262,3.07636815774602,5496.74133033206,0.0,1.0
2002-10-11,4.45,4.45,4.31,4.31,4900,3.07636815774602,3.07636815774602,2.97958354154726,2.97958354154726,7087.90329437553,0.0,1.0
2002-10-14,4.5,4.5,4.45,4.5,1100,3.11093409210271,3.11093409210271,3.07636815774602,3.11093409210271,1591.16196404349,0.0,1.0
2002-10-15,4.55,4.6,4.35,4.55,7700,3.14550002645941,3.18006596081611,3.00723628903262,3.14550002645941,11138.1337483044,0.0,1.0
2002-10-16,4.8,4.8,4.6,4.6,5000,3.31832969824289,3.31832969824289,3.18006596081611,3.18006596081611,7232.55438201587,0.0,1.0
2002-10-17,5.0,5.04,4.75,4.85,4900,3.45659343566968,3.48424618315504,3.2837637638862,3.35289563259959,7087.90329437554,0.0,1.0
2002-10-18,5.1,5.15,5.0,5.05,53900,3.52572530438307,3.56029123873977,3.45659343566968,3.49115937002638,77966.936238131,0.0,1.0
2002-10-21,5.0,5.1,5.0,5.1,9900,3.45659343566968,3.52572530438307,3.45659343566968,3.52572530438307,14320.4576763914,0.0,1.0
2002-10-22,5.04,5.05,5.0,5.05,3200,3.48424618315504,3.49115937002638,3.45659343566968,3.49115937002638,4628.83480449015,0.0,1.0
2002-10-23,5.0,5.0,4.91,5.0,2900,3.45659343566968,3.45659343566968,3.39437475382763,3.45659343566968,4194.8815415692,0.0,1.0
2002-10-24,5.0,5.0,4.95,4.95,3500,3.45659343566968,3.45659343566968,3.42202750131298,3.42202750131298,5062.7880674111,0.0,1.0
2002-10-25,5.05,5.05,5.05,5.05,123000,3.49115937002638,3.49115937002638,3.49115937002638,3.49115937002638,177920.83779759,0.0,1.0
2002-10-28,5.6,5.65,5.05,5.05,195100,3.87138464795004,3.90595058230674,3.49115937002638,3.49115937002638,282214.271986259,0.0,1.0
2002-10-29,5.99,6.06,5.52,5.52,20900,4.14099893593228,4.18939124403165,3.81607915297933,3.81607915297933,30232.0773168263,0.0,1.0
2002-10-30,5.99,6.0,5.85,6.0,12600,4.14099893593228,4.14791212280362,4.04421431973353,4.14791212280362,18226.03704268,0.0,1.0
2002-10-31,5.96,5.99,5.85,5.9,2400,4.12025937531826,4.14099893593228,4.04421431973353,4.07878025409022,3471.62610336761,0.0,1.0
2002-11-01,5.85,5.99,5.85,5.86,3900,4.04421431973353,4.14099893593228,4.04421431973353,4.05112750660487,5641.39241797236,0.0,1.0
2002-11-04,6.25,6.3,6.21,6.25,11900,4.3207417945871,4.3553077289438,4.29308904710174,4.3207417945871,17213.4794291977,0.0,1.0
2002-11-05,6.51,6.55,6.32,6.45,5100,4.50048465324192,4.52813740072728,4.36913410268648,4.45900553201389,7377.20546965618,0.0,1.0
2002-11-06,6.41,6.49,6.4,6.49,7400,4.43135278452853,4.48665827949925,4.42443959765719,4.48665827949925,10704.1804853835,0.0,1.0
2002-11-07,6.36,6.51,6.36,6.41,3800,4.39678685017183,4.50048465324192,4.39678685017183,4.43135278452853,5496.74133033206,0.0,1.0
2002-11-08,6.55,6.55,6.4,6.4,1500,4.52813740072728,4.52813740072728,4.42443959765719,4.42443959765719,2169.76631460476,0.0,1.0
2002-11-11,6.8,6.9,6.65,6.65,16700,4.70096707251076,4.77009894122416,4.59726926944067,4.59726926944067,24156.731635933,0.0,1.0
2002-11-12,7.0,7.1,6.9,6.9,19700,4.83923080993755,4.90836267865095,4.77009894122416,4.77009894122416,28496.2642651425,0.0,1.0
2002-11-13,6.75,6.95,6.75,6.95,5900,4.66640113815407,4.80466487558086,4.66640113815407,4.80466487558086,8534.41417077871,0.0,1.0
2002-11-14,6.6,6.71,6.55,6.7,4300,4.56270333508398,4.63874839066871,4.52813740072728,4.63183520379737,6219.99676853364,0.0,1.0
2002-11-15,6.7,6.8,6.56,6.56,5200,4.63183520379737,4.70096707251076,4.53505058759862,4.53505058759862,7521.8565572965,0.0,1.0
2002-11-18,6.7,6.77,6.65,6.71,6500,4.63183520379737,4.68022751189675,4.59726926944067,4.63874839066871,9402.32069662062,0.0,1.0
2002-11-19,6.63,6.63,6.63,6.63,100,4.583442895698,4.583442895698,4.583442895698,4.583442895698,144.651087640317,0.0,1.0
2002-11-20,6.55,6.7,6.55,6.7,4800,4.52813740072728,4.63183520379737,4.52813740072728,4.63183520379737,6943.25220673523,0.0,1.0
2002-11-21,6.45,6.6,6.45,6.55,5900,4.45900553201389,4.56270333508398,4.45900553201389,4.52813740072728,8534.41417077871,0.0,1.0
2002-11-22,6.5,6.5,6.45,6.45,21200,4.49357146637058,4.49357146637058,4.45900553201389,4.45900553201389,30666.0305797473,0.0,1.0
2002-11-25,6.88,6.88,6.55,6.55,4100,4.75627256748148,4.75627256748148,4.52813740072728,4.52813740072728,5930.69459325301,0.0,1.0
2002-11-26,6.85,6.9,6.75,6.83,7500,4.73553300686746,4.77009894122416,4.66640113815407,4.72170663312478,10848.8315730238,0.0,1.0
2002-11-27,6.9,6.95,6.7,6.8,2700,4.77009894122416,4.80466487558086,4.63183520379737,4.70096707251076,3905.57936628856,0.0,1.0
2002-11-29,6.75,6.84,6.65,6.65,7300,4.66640113815407,4.72861981999612,4.59726926944067,4.59726926944067,10559.5293977432,0.0,1.0
2002-12-02,6.65,6.7,6.55,6.7,1500,4.59726926944067,4.63183520379737,4.52813740072728,4.63183520379737,2169.76631460476,0.0,1.0
2002-12-03,6.65,6.65,6.5,6.61,4600,4.59726926944067,4.59726926944067,4.49357146637058,4.56961652195532,6653.9500314546,0.0,1.0
2002-12-04,6.85,6.9,6.55,6.6,3500,4.73553300686746,4.77009894122416,4.52813740072728,4.56270333508398,5062.7880674111,0.0,1.0
2002-12-05,6.7,6.75,6.6,6.75,2100,4.63183520379737,4.66640113815407,4.56270333508398,4.66640113815407,3037.67284044666,0.0,1.0
2002-12-06,6.79,6.89,6.61,6.61,2300,4.69405388563943,4.76318575435282,4.56961652195532,4.56961652195532,3326.97501572729,0.0,1.0
2002-12-09,6.6,6.71,6.3,6.71,12400,4.56270333508398,4.63874839066871,4.3553077289438,4.63874839066871,17936.7348673993,0.0,1.0
2002-12-10,6.49,6.56,6.3,6.56,7800,4.48665827949925,4.53505058759862,4.3553077289438,4.53505058759862,11282.7848359447,0.0,1.0
2002-12-11,6.55,6.55,6.35,6.42,1400,4.52813740072728,4.52813740072728,4.38987366330049,4.43826597139987,2025.11522696444,0.0,1.0
2002-12-12,6.4,6.57,6.25,6.55,15700,4.42443959765719,4.54196377446996,4.3207417945871,4.52813740072728,22710.2207595298,0.0,1.0
2002-12-13,6.7,6.7,6.35,6.45,7600,4.63183520379737,4.63183520379737,4.38987366330049,4.45900553201389,10993.4826606641,0.0,1.0
2002-12-16,7.05,7.16,6.64,6.64,11500,4.87379674429425,4.94984179987898,4.59035608256934,4.59035608256934,16634.8750786365,0.0,1.0
2002-12-17,6.95,7.15,6.95,7.13,1800,4.80466487558086,4.94292861300764,4.80466487558086,4.92910223926496,2603.71957752571,0.0,1.0
2002-12-18,7.03,7.03,6.85,6.95,2500,4.85997037055157,4.85997037055157,4.73553300686746,4.80466487558086,3616.27719100793,0.0,1.0
2002-12-19,7.05,7.05,7.05,7.05,1300,4.87379674429425,4.87379674429425,4.87379674429425,4.87379674429425,1880.46413932412,0.0,1.0
2002-12-20,6.93,7.11,6.93,7.1,7900,4.79083850183818,4.91527586552229,4.79083850183818,4.90836267865095,11427.435923585,0.0,1.0
2002-12-23,6.7,6.7,6.68,6.68,13000,4.63183520379737,4.63183520379737,4.61800883005469,4.61800883005469,18804.6413932412,0.0,1.0
2002-12-24,6.7,6.8,6.7,6.8,600,4.63183520379737,4.70096707251076,4.63183520379737,4.70096707251076,867.906525841903,0.0,1.0
2002-12-26,6.7,6.82,6.7,6.71,1300,4.63183520379737,4.71479344625344,4.63183520379737,4.63874839066871,1880.46413932412,0.0,1.0
2002-12-27,7.18,7.25,6.7,6.7,21600,4.96366817362166,5.01206048172104,4.63183520379737,4.63183520379737,31244.6349303085,0.0,1.0
2002-12-30,7.09,7.25,7.09,7.13,3300,4.90144949177961,5.01206048172104,4.90144949177961,4.92910223926496,4773.48589213046,0.0,1.0
2002-12-31,7.13,7.15,7.0,7.02,2800,4.92910223926496,4.94292861300764,4.83923080993755,4.85305718368023,4050.23045392888,0.0,1.0
2003-01-02,7.23,7.27,7.18,7.2,1300,4.99823410797836,5.02588685546371,4.96366817362166,4.97749454736434,1880.46413932412,0.0,1.0
2003-01-03,7.18,7.18,7.18,7.18,100,4.96366817362166,4.96366817362166,4.96366817362166,4.96366817362166,144.651087640317,0.0,1.0
2003-01-06,7.53,7.53,7.18,7.18,10400,5.20562971411854,5.20562971411854,4.96366817362166,4.96366817362166,15043.713114593,0.0,1.0
2003-01-07,7.24,7.43,7.2,7.43,2500,5.0051472948497,5.13649784540515,4.97749454736434,5.13649784540515,3616.27719100793,0.0,1.0
2003-01-08,7.26,7.26,7.24,7.24,400,5.01897366859238,5.01897366859238,5.0051472948497,5.0051472948497,578.604350561268,0.0,1.0
2003-01-09,7.22,7.25,7.16,7.2,1200,4.99132092110702,5.01206048172104,4.94984179987898,4.97749454736434,1735.81305168381,0.0,1.0
2003-01-10,7.25,7.28,7.25,7.26,1900,5.01206048172104,5.03280004233505,5.01206048172104,5.01897366859238,2748.37066516602,0.0,1.0
2003-01-13,7.4,7.4,7.2,7.2,1600,5.11575828479113,5.11575828479113,4.97749454736434,4.97749454736434,2314.41740224507,0.0,1.0
2003-01-14,7.5,7.5,7.35,7.35,1200,5.18489015350452,5.18489015350452,5.08119235043443,5.08119235043443,1735.81305168381,0.0,1.0
2003-01-15,7.6,7.6,7.6,7.6,200,5.25402202221791,5.25402202221791,5.25402202221791,5.25402202221791,289.302175280635,0.0,1.0
2003-01-16,7.25,7.5,7.25,7.5,2900,5.01206048172104,5.18489015350452,5.01206048172104,5.18489015350452,4194.8815415692,0.0,1.0
2003-01-17,7.2,7.2,7.2,7.2,200,4.97749454736434,4.97749454736434,4.97749454736434,4.97749454736434,289.302175280634,0.0,1.0
2003-01-21,6.97,7.28,6.9,7.1,4200,4.81849124932353,5.03280004233505,4.77009894122416,4.90836267865095,6075.34568089333,0.0,1.0
2003-01-22,7.05,7.07,7.05,7.05,800,4.87379674429425,4.88762311803693,4.87379674429425,4.87379674429425,1157.20870112254,0.0,1.0
2003-01-23,7.07,7.07,6.97,6.97,1500,4.88762311803693,4.88762311803693,4.81849124932353,4.81849124932353,2169.76631460476,0.0,1.0
2003-01-24,7.19,7.19,7.05,7.05,1100,4.970581360493,4.970581360493,4.87379674429425,4.87379674429425,1591.16196404349,0.0,1.0
2003-01-27,7.12,7.15,7.1,7.1,700,4.92218905239362,4.94292861300764,4.90836267865095,4.90836267865095,1012.55761348222,0.0,1.0
2003-01-28,7.25,7.3,7.2,7.24,3200,5.01206048172104,5.04662641607773,4.97749454736434,5.0051472948497,4628.83480449015,0.0,1.0
2003-01-29,7.25,7.3,7.2,7.24,4300,5.01206048172104,5.04662641607773,4.97749454736434,5.0051472948497,6219.99676853364,0.0,1.0
2003-01-30,7.1,7.1,7.1,7.1,0,4.90836267865095,4.90836267865095,4.90836267865095,4.90836267865095,0,0.0,1.0
2003-01-31,6.95,7.01,6.85,7.01,5500,4.80466487558086,4.84614399680889,4.73553300686746,4.84614399680889,7955.80982021744,0.0,1.0
2003-02-03,6.9,6.94,6.9,6.94,900,4.77009894122416,4.79775168870952,4.77009894122416,4.79775168870952,1301.85978876285,0.0,1.0
2003-02-04,6.92,6.92,6.8,6.8,1300,4.78392531496684,4.78392531496684,4.70096707251076,4.70096707251076,1880.46413932412,0.0,1.0
2003-02-05,7.0,7.0,6.98,6.98,2300,4.83923080993755,4.83923080993755,4.82540443619487,4.82540443619487,3326.9750157273,0.0,1.0
2003-02-06,7.1,7.1,6.91,6.91,1700,4.90836267865095,4.90836267865095,4.7770121280955,4.7770121280955,2459.06848988539,0.0,1.0
2003-02-07,7.4,7.4,7.2,7.2,2700,5.11575828479113,5.11575828479113,4.97749454736434,4.97749454736434,3905.57936628856,0.0,1.0
2003-02-10,7.5,7.5,7.49,7.49,2500,5.18489015350452,5.18489015350452,5.17797696663318,5.17797696663318,3616.27719100793,0.0,1.0
2003-02-11,7.51,7.51,7.5,7.5,1600,5.19180334037586,5.19180334037586,5.18489015350452,5.18489015350452,2314.41740224507,0.0,1.0
2003-02-12,7.5,7.5,7.4,7.46,5300,5.18489015350452,5.18489015350452,5.11575828479113,5.15723740601916,7666.50764493681,0.0,1.0
2003-02-13,7.51,7.6,7.4,7.5,2300,5.19180334037586,5.25402202221791,5.11575828479113,5.18489015350452,3326.9750157273,0.0,1.0
2003-02-14,7.74,7.74,7.45,7.58,5100,5.35080663841667,5.35080663841667,5.15032421914782,5.24019564847524,7377.20546965617,0.0,1.0
2003-02-18,7.69,7.74,7.69,7.74,1300,5.31624070405997,5.35080663841667,5.31624070405997,5.35080663841667,1880.46413932412,0.0,1.0
2003-02-19,7.94,7.94,7.9,7.9,2600,5.48907037584345,5.48907037584345,5.4614176283581,5.4614176283581,3760.92827864825,0.0,1.0
2003-02-20,8.05,8.18,7.91,7.95,6400,5.56511543142819,5.6549868607556,5.46833081522943,5.49598356271479,9257.66960898029,0.0,1.0
2003-02-21,8.35,8.48,8.06,8.1,8600,5.77251103756837,5.86238246689578,5.57202861829952,5.59968136578488,12439.9935370673,0.0,1.0
2003-02-24,8.05,8.35,8.05,8.35,7000,5.56511543142819,5.77251103756837,5.56511543142819,5.77251103756837,10125.5761348222,0.0,1.0
2003-02-25,7.97,8.05,7.9,8.05,1900,5.50980993645747,5.56511543142819,5.4614176283581,5.56511543142819,2748.37066516603,0.0,1.0
2003-02-26,8.15,8.15,8.0,8.02,2900,5.63424730014158,5.63424730014158,5.53054949707149,5.54437587081417,4194.8815415692,0.0,1.0
2003-02-27,8.22,8.3,8.05,8.2,5900,5.68263960824096,5.73794510321167,5.56511543142819,5.66881323449828,8534.41417077871,0.0,1.0
2003-02-28,8.15,8.3,8.12,8.12,5700,5.63424730014158,5.73794510321167,5.61350773952756,5.61350773952756,8245.11199549808,0.0,1.0
2003-03-03,8.3,8.31,8.1,8.15,8200,5.73794510321167,5.74485829008301,5.59968136578488,5.63424730014158,11861.389186506,0.0,1.0
2003-03-04,8.25,8.3,8.15,8.27,6200,5.70337916885497,5.73794510321167,5.63424730014158,5.71720554259765,8968.36743369967,0.0,1.0
2003-03-05,8.15,8.3,8.15,8.27,2000,5.63424730014158,5.73794510321167,5.63424730014158,5.71720554259765,2893.02175280634,0.0,1.0
2003-03-06,8.15,8.25,8.15,8.24,3100,5.63424730014158,5.70337916885497,5.63424730014158,5.69646598198363,4484.18371684983,0.0,1.0
2003-03-07,8.2,8.25,8.11,8.11,4300,5.66881323449828,5.70337916885497,5.60659455265622,5.60659455265622,6219.99676853363,0.0,1.0
2003-03-10,8.2,8.24,8.14,8.2,2300,5.66881323449828,5.69646598198363,5.62733411327024,5.66881323449828,3326.97501572729,0.0,1.0
2003-03-11,8.18,8.2,8.18,8.2,1100,5.6549868607556,5.66881323449828,5.6549868607556,5.66881323449828,1591.16196404349,0.0,1.0
2003-03-12,7.91,8.13,7.9,8.13,4900,5.46833081522943,5.6204209263989,5.4614176283581,5.6204209263989,7087.90329437555,0.0,1.0
2003-03-13,8.14,8.19,7.85,7.93,17400,5.62733411327024,5.66190004762694,5.4268516940014,5.48215718897211,25169.2892494152,0.0,1.0
2003-03-14,8.0,8.1,8.0,8.1,5100,5.53054949707149,5.59968136578488,5.53054949707149,5.59968136578488,7377.20546965617,0.0,1.0
2003-03-17,7.96,8.0,7.92,8.0,4700,5.50289674958613,5.53054949707149,5.47524400210077,5.53054949707149,6798.60111909491,0.0,1.0
2003-03-18,7.98,8.0,7.9,7.98,7000,5.51672312332881,5.53054949707149,5.4614176283581,5.51672312332881,10125.5761348222,0.0,1.0
2003-03-19,7.99,7.99,7.93,7.98,900,5.52363631020015,5.52363631020015,5.48215718897211,5.51672312332881,1301.85978876285,0.0,1.0
2003-03-20,7.93,7.95,7.92,7.95,400,5.48215718897211,5.49598356271479,5.47524400210077,5.49598356271479,578.604350561269,0.0,1.0
2003-03-21,8.1,8.1,7.94,7.99,2800,5.59968136578488,5.59968136578488,5.48907037584345,5.52363631020015,4050.23045392888,0.0,1.0
2003-03-24,8.16,8.19,8.07,8.15,3600,5.64116048701292,5.66190004762694,5.57894180517086,5.63424730014158,5207.43915505142,0.0,1.0
2003-03-25,8.18,8.2,8.1,8.16,5100,5.6549868607556,5.66881323449828,5.59968136578488,5.64116048701292,7377.20546965617,0.0,1.0
2003-03-26,8.18,8.2,8.08,8.08,7100,5.6549868607556,5.66881323449828,5.5858549920422,5.5858549920422,10270.2272224625,0.0,1.0
2003-03-27,8.2,8.2,8.14,8.19,7100,5.66881323449828,5.66881323449828,5.62733411327024,5.66190004762694,10270.2272224625,0.0,1.0
2003-03-28,8.2,8.21,8.16,8.2,14700,5.66881323449828,5.67572642136962,5.64116048701292,5.66881323449828,21263.7098831266,0.0,1.0
2003-03-31,8.2,8.25,8.15,8.15,4500,5.66881323449828,5.70337916885497,5.63424730014158,5.63424730014158,6509.29894381427,0.0,1.0
2003-04-01,8.08,8.29,7.96,8.15,7000,5.5858549920422,5.73103191634033,5.50289674958613,5.63424730014158,10125.5761348222,0.0,1.0
2003-04-02,8.21,8.4,7.95,8.15,11600,5.67572642136962,5.80707697192506,5.49598356271479,5.63424730014158,16779.5261662768,0.0,1.0
2003-04-03,8.98,9.0,8.34,8.34,45400,6.20804181046275,6.22186818420542,5.76559785069703,5.76559785069703,65671.593788704,0.0,1.0
2003-04-04,9.05,9.2,8.88,8.88,9100,6.25643411856212,6.36013192163221,6.13890994174935,6.13890994174935,13163.2489752689,0.0,1.0
2003-04-07,8.53,9.15,8.18,9.06,80700,5.89694840125247,6.32556598727552,5.6549868607556,6.26334730543346,116733.427725736,0.0,1.0
2003-04-08,8.5,8.5,8.02,8.46,18300,5.87620884063846,5.87620884063846,5.54437587081417,5.8485560931531,26471.149038178,0.0,1.0
2003-04-09,8.21,8.4,8.0,8.4,14600,5.67572642136962,5.80707697192506,5.53054949707149,5.80707697192506,21119.0587954863,0.0,1.0
2003-04-10,8.29,8.29,8.18,8.25,6900,5.73103191634033,5.73103191634033,5.6549868607556,5.70337916885497,9980.92504718189,0.0,1.0
2003-04-11,8.22,8.27,8.19,8.24,40700,5.68263960824096,5.71720554259765,5.66190004762694,5.69646598198363,58872.992669609,0.0,1.0
2003-04-14,8.21,8.22,8.15,8.22,32900,5.67572642136962,5.68263960824096,5.63424730014158,5.68263960824096,47590.2078336643,0.0,1.0
2003-04-15,8.15,8.22,8.02,8.21,50800,5.63424730014158,5.68263960824096,5.54437587081417,5.67572642136962,73482.7525212811,0.0,1.0
2003-04-16,8.16,8.17,8.07,8.15,6000,5.64116048701292,5.64807367388426,5.57894180517086,5.63424730014158,8679.06525841903,0.0,1.0
2003-04-17,8.26,8.26,8.08,8.08,49300,5.71029235572631,5.71029235572631,5.5858549920422,5.5858549920422,71312.9862066764,0.0,1.0
2003-04-21,8.15,8.3,8.1,8.16,27200,5.63424730014158,5.73794510321167,5.59968136578488,5.64116048701292,39345.0958381663,0.0,1.0
2003-04-22,8.06,8.1,8.01,8.08,7700,5.57202861829952,5.59968136578488,5.53746268394283,5.5858549920422,11138.1337483044,0.0,1.0
2003-04-23,8.25,8.27,8.05,8.05,11100,5.70337916885497,5.71720554259765,5.56511543142819,5.56511543142819,16056.2707280752,0.0,1.0
2003-04-24,8.23,8.25,8.11,8.24,6300,5.68955279511229,5.70337916885497,5.60659455265622,5.69646598198363,9113.01852133999,0.0,1.0
2003-04-25,8.3,8.42,8.1,8.2,10500,5.73794510321167,5.82090334566774,5.59968136578488,5.66881323449828,15188.3642022333,0.0,1.0
2003-04-28,8.33,8.34,8.18,8.25,8100,5.75868466382569,5.76559785069703,5.6549868607556,5.70337916885497,11716.7380988657,0.0,1.0
2003-04-29,8.49,8.49,8.34,8.34,3400,5.86929565376712,5.86929565376712,5.76559785069703,5.76559785069703,4918.13697977078,0.0,1.0
2003-04-30,8.31,8.51,8.3,8.48,4700,5.74485829008301,5.8831220275098,5.73794510321167,5.86238246689578,6798.60111909491,0.0,1.0
2003-05-01,8.43,8.5,8.31,8.31,4000,5.82781653253908,5.87620884063846,5.74485829008301,5.74485829008301,5786.04350561269,0.0,1.0
2003-05-02,8.18,8.44,8.12,8.44,2800,5.6549868607556,5.83472971941042,5.61350773952756,5.83472971941042,4050.23045392888,0.0,1.0
2003-05-05,8.25,8.42,8.15,8.15,10200,5.70337916885497,5.82090334566774,5.63424730014158,5.63424730014158,14754.4109393124,0.0,1.0
2003-05-06,8.45,8.55,8.2,8.25,11900,5.84164290628176,5.91077477499515,5.66881323449828,5.70337916885497,17213.4794291977,0.0,1.0
2003-05-07,8.4,8.45,8.35,8.45,4800,5.80707697192506,5.84164290628176,5.77251103756837,5.84164290628176,6943.25220673523,0.0,1.0
2003-05-08,9.28,9.42,8.52,8.52,16300,6.41543741660293,6.51222203280168,5.89003521438114,5.89003521438114,23578.1272853717,0.0,1.0
2003-05-09,9.5,9.57,9.35,9.35,30800,6.56752752777239,6.61591983587177,6.4638297247023,6.4638297247023,44552.5349932177,0.0,1.0
2003-05-12,9.5,9.56,9.45,9.5,34900,6.56752752777239,6.60900664900043,6.5329615934157,6.56752752777239,50483.2295864707,0.0,1.0
2003-05-13,9.71,9.71,9.45,9.5,27300,6.71270445207052,6.71270445207052,6.5329615934157,6.56752752777239,39489.7469258066,0.0,1.0
2003-05-14,9.7,9.75,9.69,9.75,12200,6.70579126519918,6.74035719955588,6.69887807832784,6.74035719955588,17647.4326921187,0.0,1.0
2003-05-15,9.75,9.75,9.65,9.75,11200,6.74035719955588,6.74035719955588,6.67122533084248,6.74035719955588,16200.9218157155,0.0,1.0
2003-05-16,9.75,9.75,9.72,9.72,8600,6.74035719955588,6.74035719955588,6.71961763894186,6.71961763894186,12439.9935370673,0.0,1.0
2003-05-19,9.7,9.75,9.6,9.72,9500,6.70579126519918,6.74035719955588,6.63665939648579,6.71961763894186,13741.8533258301,0.0,1.0
2003-05-20,9.75,9.75,9.72,9.73,11700,6.74035719955588,6.74035719955588,6.71961763894186,6.7265308258132,16924.1772539171,0.0,1.0
2003-05-21,9.75,9.75,9.72,9.75,8800,6.74035719955588,6.74035719955588,6.71961763894186,6.74035719955588,12729.2957123479,0.0,1.0
2003-05-22,9.74,9.8,9.72,9.75,18400,6.73344401268454,6.77492313391257,6.71961763894186,6.74035719955588,26615.8001258184,0.0,1.0
2003-05-23,9.75,9.76,9.74,9.75,14300,6.74035719955588,6.74727038642722,6.73344401268454,6.74035719955588,20685.1055325653,0.0,1.0
2003-05-27,9.73,9.8,9.7,9.75,8500,6.7265308258132,6.77492313391257,6.70579126519918,6.74035719955588,12295.342449427,0.0,1.0
2003-05-28,10.23,10.24,9.75,9.75,14500,7.07219016938017,7.07910335625151,6.74035719955588,6.74035719955588,20974.407707846,0.0,1.0
2003-05-29,10.42,10.6,10.15,10.18,13100,7.20354071993561,7.32797808361972,7.01688467440945,7.03762423502347,18949.2924808816,0.0,1.0
2003-05-30,10.45,10.65,10.33,10.33,8300,7.22428028054963,7.36254401797642,7.14132203809356,7.14132203809356,12006.0402741463,0.0,1.0
2003-06-02,10.38,10.41,10.3,10.41,5100,7.17588797245026,7.19662753306427,7.12058247747954,7.19662753306427,7377.20546965617,0.0,1.0
2003-06-03,10.94,10.95,10.33,10.38,14200,7.56302643724526,7.5699396241166,7.14132203809356,7.17588797245026,20540.454444925,0.0,1.0
2003-06-04,10.35,10.95,10.35,10.95,8800,7.15514841183624,7.5699396241166,7.15514841183624,7.5699396241166,12729.2957123479,0.0,1.0
2003-06-05,10.3,10.3,10.22,10.3,2300,7.12058247747954,7.12058247747954,7.06527698250883,7.12058247747954,3326.9750157273,0.0,1.0
2003-06-06,10.25,10.29,10.15,10.29,7400,7.08601654312285,7.1136692906082,7.01688467440945,7.1136692906082,10704.1804853835,0.0,1.0
2003-06-09,10.75,10.75,10.23,10.23,23500,7.43167588668981,7.43167588668981,7.07219016938017,7.07219016938017,33993.0055954746,0.0,1.0
2003-06-10,11.05,11.08,10.7,10.75,17400,7.63907149282999,7.65981105344401,7.39710995233312,7.43167588668981,25169.2892494152,0.0,1.0
2003-06-11,11.17,11.5,11.0,11.02,29700,7.72202973528607,7.95016490204026,7.6045055584733,7.61833193221598,42961.3730291742,0.0,1.0
2003-06-12,11.5,11.6,11.21,11.27,15300,7.95016490204026,8.01929677075366,7.74968248277142,7.79116160399946,22131.6164089685,0.0,1.0
2003-06-13,12.9,13.75,11.42,11.45,115300,8.91801106402777,9.50563194809162,7.89485940706955,7.91559896768357,166782.704049286,0.0,1.0
2003-06-16,12.9,13.04,12.85,12.9,37700,8.91801106402777,9.01479568022653,8.88344512967108,8.91801106402777,54533.4600403996,0.0,1.0
2003-06-17,13.13,13.19,12.9,12.9,19500,9.07701436206858,9.11849348329662,8.91801106402777,8.91801106402777,28206.9620898619,0.0,1.0
2003-06-18,12.87,13.0,12.8,13.0,13400,8.89727150341376,8.98714293274117,8.84887919531438,8.98714293274117,19383.2457438025,0.0,1.0
2003-06-19,12.13,12.62,11.64,12.62,29400,8.38569567493465,8.72444183163027,8.04694951823902,8.72444183163027,42527.4197662532,0.0,1.0
2003-06-20,11.28,11.95,11.05,11.95,22600,7.7980747908708,8.26125831125054,7.63907149282999,8.26125831125054,32691.1458067117,0.0,1.0
2003-06-23,10.95,11.2,10.1,11.2,38200,7.5699396241166,7.74276929590008,6.98231874005275,7.74276929590008,55256.7154786012,0.0,1.0
2003-06-24,10.52,10.91,10.25,10.85,13400,7.27267258864901,7.54228687663124,7.08601654312285,7.50080775540321,19383.2457438025,0.0,1.0
2003-06-25,10.17,10.42,10.15,10.42,28800,7.03071104815213,7.20354071993561,7.01688467440945,7.20354071993561,41659.5132404113,0.0,1.0
2003-06-26,10.67,10.91,10.17,10.17,29700,7.3763703917191,7.54228687663124,7.03071104815213,7.03071104815213,42961.3730291742,0.0,1.0
2003-06-27,10.82,10.85,10.45,10.71,32400,7.48006819478919,7.50080775540321,7.22428028054963,7.40402313920446,46866.9523954628,0.0,1.0
2003-06-30,10.85,11.8,10.84,10.84,174800,7.50080775540321,8.15756050818045,7.49389456853187,7.49389456853187,252850.101195274,0.0,1.0
2003-07-01,10.85,11.19,10.66,10.95,19700,7.50080775540321,7.73585610902874,7.36945720484776,7.5699396241166,28496.2642651425,0.0,1.0
2003-07-02,11.19,11.3,10.92,10.95,24000,7.73585610902874,7.81190116461348,7.54920006350258,7.5699396241166,34716.2610336761,0.0,1.0
2003-07-03,11.9,11.9,11.2,11.2,25500,8.22669237689384,8.22669237689384,7.74276929590008,7.74276929590008,36886.0273482809,0.0,1.0
2003-07-07,12.15,12.2,11.9,11.9,20600,8.39952204867732,8.43408798303402,8.22669237689384,8.22669237689384,29798.1240539054,0.0,1.0
2003-07-08,12.09,12.15,11.6,12.1,22300,8.35804292744929,8.39952204867732,8.01929677075366,8.36495611432063,32257.1925437907,0.0,1.0
2003-07-09,13.57,13.59,13.1,13.1,96000,9.38119458440751,9.39502095815019,9.05627480145456,9.05627480145456,138865.044134705,0.0,1.0
2003-07-10,13.24,13.85,13.24,13.4,56000,9.15305941765331,9.57476381680501,9.15305941765331,9.26367040759474,81004.6090785777,0.0,1.0
2003-07-11,12.7,13.35,12.7,13.24,22400,8.77974732660099,9.22910447323805,8.77974732660099,9.15305941765331,32401.843631431,0.0,1.0
2003-07-14,12.0,12.16,11.85,12.0,69200,8.29582424560723,8.40643523554866,8.19212644253714,8.29582424560723,100098.5526471,0.0,1.0
2003-07-15,12.08,12.25,12.0,12.15,56000,8.35112974057795,8.46865391739072,8.29582424560723,8.39952204867732,81004.6090785776,0.0,1.0
2003-07-16,11.97,12.08,11.95,12.08,10800,8.27508468499322,8.35112974057795,8.26125831125054,8.35112974057795,15622.3174651542,0.0,1.0
2003-07-17,12.0,12.0,11.95,11.96,10000,8.29582424560723,8.29582424560723,8.26125831125054,8.26817149812188,14465.1087640317,0.0,1.0
2003-07-18,12.02,12.07,11.95,12.0,31700,8.30965061934991,8.34421655370661,8.26125831125054,8.29582424560723,45854.3947819806,0.0,1.0
2003-07-21,12.0,12.18,11.78,12.12,24600,8.29582424560723,8.42026160929134,8.14373413443777,8.3787824880633,35584.167559518,0.0,1.0
2003-07-22,12.21,12.25,11.93,12.0,19000,8.44100116990536,8.46865391739072,8.24743193750786,8.29582424560723,27483.7066516603,0.0,1.0
2003-07-23,12.49,12.56,12.11,12.11,53100,8.63457040230286,8.68296271040224,8.37186930119197,8.37186930119197,76809.7275370084,0.0,1.0
2003-07-24,13.27,13.5,12.6,12.65,60800,9.17379897826733,9.33280227630814,8.7106154578876,8.74518139224429,87947.8612853129,0.0,1.0
2003-07-25,13.8,13.8,13.15,13.3,65900,9.54019788244832,9.54019788244832,9.09084073581126,9.19453853888135,95325.066754969,0.0,1.0
2003-07-28,13.86,14.49,13.75,13.88,41500,9.58167700367635,10.0172077765707,9.50563194809162,9.59550337741903,60030.2013707316,0.0,1.0
2003-07-29,13.75,13.9,13.55,13.81,19800,9.50563194809162,9.60932975116171,9.36736821066483,9.54711106931966,28640.9153527828,0.0,1.0
2003-07-30,13.95,13.95,13.5,13.8,24600,9.64389568551841,9.64389568551841,9.33280227630814,9.54019788244832,35584.167559518,0.0,1.0
2003-07-31,13.94,14.07,13.94,13.96,39900,9.63698249864707,9.72685392797448,9.63698249864707,9.65080887238975,57715.7839684865,0.0,1.0
2003-08-01,13.95,14.0,13.85,13.95,31600,9.64389568551841,9.6784616198751,9.57476381680501,9.64389568551841,45709.7436943402,0.0,1.0
2003-08-04,13.93,14.0,13.85,13.96,11800,9.63006931177573,9.6784616198751,9.57476381680501,9.65080887238975,17068.8283415574,0.0,1.0
2003-08-05,14.0,14.0,13.72,13.95,22600,9.6784616198751,9.6784616198751,9.4848923874776,9.64389568551841,32691.1458067117,0.0,1.0
2003-08-06,13.76,13.95,13.76,13.85,26000,9.51254513496296,9.64389568551841,9.51254513496296,9.57476381680501,37609.2827864825,0.0,1.0
2003-08-07,13.75,13.77,13.3,13.72,35800,9.50563194809162,9.5194583218343,9.19453853888135,9.4848923874776,51785.0893752335,0.0,1.0
2003-08-08,13.7,13.8,13.6,13.8,17100,9.47106601373492,9.54019788244832,9.40193414502153,9.54019788244832,24735.3359864943,0.0,1.0
2003-08-11,13.65,13.69,13.58,13.69,3700,9.43650007937823,9.46415282686358,9.38810777127885,9.46415282686358,5352.09024269173,0.0,1.0
2003-08-12,13.23,13.61,13.2,13.53,26700,9.14614623078197,9.40884733189287,9.12540667016796,9.35354183692215,38621.8403999647,0.0,1.0
2003-08-13,13.05,13.38,13.0,13.26,14700,9.02170886709787,9.24984403385207,8.98714293274117,9.16688579139599,21263.7098831266,0.0,1.0
2003-08-14,13.5,13.5,13.0,13.0,13200,9.33280227630814,9.33280227630814,8.98714293274117,8.98714293274117,19093.9435685219,0.0,1.0
2003-08-15,13.7,13.7,13.45,13.6,6700,9.47106601373492,9.47106601373492,9.29823634195144,9.40193414502153,9691.62287190126,0.0,1.0
2003-08-18,13.68,13.7,13.58,13.7,11000,9.45723963999225,9.47106601373492,9.38810777127885,9.47106601373492,15911.6196404349,0.0,1.0
2003-08-19,13.95,13.95,13.71,13.73,11800,9.64389568551841,9.64389568551841,9.47797920060626,9.49180557434894,17068.8283415574,0.0,1.0
2003-08-20,13.97,14.0,13.87,13.95,22400,9.65772205926109,9.6784616198751,9.58859019054769,9.64389568551841,32401.843631431,0.0,1.0
2003-08-21,13.95,13.99,13.92,13.97,6800,9.64389568551841,9.67154843300377,9.62315612490439,9.65772205926109,9836.27395954156,0.0,1.0
2003-08-22,13.85,13.98,13.85,13.97,18300,9.57476381680501,9.66463524613243,9.57476381680501,9.65772205926109,26471.1490381781,0.0,1.0
2003-08-25,13.98,13.98,13.8,13.86,15500,9.66463524613243,9.66463524613243,9.54019788244832,9.58167700367635,22420.9185842492,0.0,1.0
2003-08-26,14.4,14.5,13.88,13.98,38600,9.95498909472868,10.0241209634421,9.59550337741903,9.66463524613243,55835.3198291624,0.0,1.0
2003-08-27,14.3,14.4,14.11,14.4,24300,9.88585722601529,9.95498909472868,9.75450667545984,9.95498909472868,35150.2142965971,0.0,1.0
2003-08-28,14.65,14.75,14.4,14.4,77500,10.1278187665122,10.1969506352256,9.95498909472868,9.95498909472868,112104.592921245,0.0,1.0
2003-08-29,14.31,14.94,14.28,14.65,35700,9.89277041288662,10.328301185781,9.87203085227261,10.1278187665122,51640.4382875933,0.0,1.0
2003-09-02,14.61,14.61,14.17,14.41,18500,10.1001660190268,10.1001660190268,9.79598579668787,9.96190228160002,26760.4512134587,0.0,1.0
2003-09-03,14.85,14.85,14.46,14.51,28300,10.266082503939,10.266082503939,9.99646821595672,10.0310341503134,40936.2578022096,0.0,1.0
2003-09-04,15.79,15.85,14.83,14.85,47100,10.9159220698449,10.9574011910729,10.2522561301963,10.266082503939,68130.6622785891,0.0,1.0
2003-09-05,15.45,15.79,15.0,15.79,37700,10.6808737162193,10.9159220698449,10.369780307009,10.9159220698449,54533.4600403996,0.0,1.0
2003-09-08,15.6,15.6,15.4,15.43,14500,10.7845715192894,10.7845715192894,10.6463077818626,10.6670473424766,20974.407707846,0.0,1.0
2003-09-09,15.5,15.75,15.4,15.7,7500,10.715439650576,10.8882693223595,10.6463077818626,10.8537033880028,10848.8315730238,0.0,1.0
2003-09-10,14.2,15.42,14.2,15.42,18500,9.81672535730189,10.6601341556053,9.81672535730189,10.6601341556053,26760.4512134587,0.0,1.0
2003-09-11,15.05,15.05,14.05,14.2,16300,10.4043462413657,10.4043462413657,9.7130275542318,9.81672535730189,23578.1272853718,0.0,1.0
2003-09-12,14.85,15.05,14.71,15.05,6600,10.266082503939,10.4043462413657,10.1692978877402,10.4043462413657,9546.97178426089,0.0,1.0
2003-09-15,14.18,15.0,14.15,14.88,11200,9.80289898355921,10.369780307009,9.7821594229452,10.286822064553,16200.9218157155,0.0,1.0
2003-09-16,14.49,14.5,14.15,14.2,4800,10.0172077765707,10.0241209634421,9.7821594229452,9.81672535730189,6943.25220673525,0.0,1.0
2003-09-17,14.61,14.65,14.37,14.5,17500,10.1001660190268,10.1278187665122,9.93424953411466,10.0241209634421,25313.9403370555,0.0,1.0
2003-09-18,14.64,14.65,14.45,14.5,9000,10.1209055796408,10.1278187665122,9.98955502908538,10.0241209634421,13018.5978876286,0.0,1.0
2003-09-19,14.74,14.93,14.4,14.4,16200,10.1900374483542,10.3213879989097,9.95498909472868,9.95498909472868,23433.4761977314,0.0,1.0
2003-09-22,14.65,14.72,14.3,14.72,20000,10.1278187665122,10.1762110746115,9.88585722601529,10.1762110746115,28930.2175280633,0.0,1.0
2003-09-23,14.6,14.6,14.56,14.6,1200,10.0932528321555,10.0932528321555,10.0656000846701,10.0932528321555,1735.8130516838,0.0,1.0
2003-09-24,14.23,14.6,14.15,14.6,8800,9.83746491791591,10.0932528321555,9.7821594229452,10.0932528321555,12729.2957123479,0.0,1.0
2003-09-25,14.85,14.85,13.6,14.13,41600,10.266082503939,10.266082503939,9.40193414502153,9.76833304920252,60174.8524583717,0.0,1.0
2003-09-26,13.9,14.82,13.85,14.82,11400,9.60932975116171,10.2453429433249,9.57476381680501,10.2453429433249,16490.2239909962,0.0,1.0
2003-09-29,14.0,14.0,13.72,13.84,3800,9.6784616198751,9.6784616198751,9.4848923874776,9.56785062993367,5496.74133033206,0.0,1.0
2003-09-30,13.51,14.1,13.3,14.01,19600,9.33971546317948,9.7475934885885,9.19453853888135,9.68537480674645,28351.6131775022,0.0,1.0
2003-10-01,13.85,13.88,13.53,13.53,4000,9.57476381680501,9.59550337741903,9.35354183692215,9.35354183692215,5786.04350561269,0.0,1.0
2003-10-02,13.85,13.95,13.5,13.78,10600,9.57476381680501,9.64389568551841,9.33280227630814,9.52637150870564,15333.0152898736,0.0,1.0
2003-10-03,14.0,14.36,13.95,13.95,20900,9.6784616198751,9.92733634724332,9.64389568551841,9.64389568551841,30232.0773168263,0.0,1.0
2003-10-06,14.2,14.2,13.89,13.95,11900,9.81672535730189,9.81672535730189,9.60241656429037,9.64389568551841,17213.4794291977,0.0,1.0
2003-10-07,14.49,14.49,14.25,14.25,8200,10.0172077765707,10.0172077765707,9.85129129165859,9.85129129165859,11861.389186506,0.0,1.0
2003-10-08,14.05,14.39,13.92,14.39,8100,9.7130275542318,9.94807590785734,9.62315612490439,9.94807590785734,11716.7380988657,0.0,1.0
2003-10-09,14.25,14.35,13.95,14.0,6600,9.85129129165859,9.92042316037198,9.64389568551841,9.6784616198751,9546.97178426093,0.0,1.0
2003-10-10,14.2,14.21,14.06,14.2,4800,9.81672535730189,9.82363854417323,9.71994074110314,9.81672535730189,6943.25220673523,0.0,1.0
2003-10-13,14.25,14.36,14.17,14.32,7100,9.85129129165859,9.92733634724332,9.79598579668787,9.89968359975797,10270.2272224625,0.0,1.0
2003-10-14,14.45,14.45,14.28,14.35,5600,9.98955502908538,9.98955502908538,9.87203085227261,9.92042316037198,8100.46090785776,0.0,1.0
2003-10-15,14.33,14.5,14.3,14.45,7800,9.9065967866293,10.0241209634421,9.88585722601529,9.98955502908538,11282.7848359447,0.0,1.0
2003-10-16,13.94,14.25,13.85,14.25,7200,9.63698249864707,9.85129129165859,9.57476381680501,9.85129129165859,10414.8783101028,0.0,1.0
2003-10-17,13.29,14.08,13.27,14.04,7500,9.18762535201001,9.73376711484582,9.17379897826733,9.70611436736046,10848.8315730238,0.0,1.0
2003-10-20,13.15,13.37,13.0,13.3,8200,9.09084073581126,9.24293084698072,8.98714293274117,9.19453853888135,11861.389186506,0.0,1.0
2003-10-21,13.12,13.31,13.05,13.05,5000,9.07010117519724,9.20145172575269,9.02170886709787,9.02170886709787,7232.55438201586,0.0,1.0
2003-10-22,13.07,13.25,13.05,13.1,8200,9.03553524084055,9.15997260452465,9.02170886709787,9.05627480145456,11861.389186506,0.0,1.0
2003-10-23,12.52,13.06,12.3,13.06,27100,8.65530996291688,9.02862205396921,8.50321985174741,9.02862205396921,39200.444750526,0.0,1.0
2003-10-24,12.65,12.65,12.44,12.51,11300,8.74518139224429,8.74518139224429,8.60000446794616,8.64839677604554,16345.5729033558,0.0,1.0
2003-10-27,12.92,12.92,12.72,12.72,4000,8.93183743777045,8.93183743777045,8.79357370034367,8.79357370034367,5786.04350561269,0.0,1.0
2003-10-28,13.15,13.15,12.95,12.95,13000,9.09084073581126,9.09084073581126,8.95257699838447,8.95257699838447,18804.6413932412,0.0,1.0
2003-10-29,12.75,13.15,12.65,13.1,16400,8.81431326095769,9.09084073581126,8.74518139224429,9.05627480145456,23722.778373012,0.0,1.0
2003-10-30,13.06,13.12,12.71,12.85,11000,9.02862205396921,9.07010117519724,8.78666051347233,8.88344512967108,15911.6196404349,0.0,1.0
2003-10-31,12.64,13.11,12.64,13.11,10000,8.73826820537295,9.0631879883259,8.73826820537295,9.0631879883259,14465.1087640317,0.0,1.0
2003-11-03,12.72,12.95,12.71,12.72,6600,8.79357370034367,8.95257699838447,8.78666051347233,8.79357370034367,9546.97178426093,0.0,1.0
2003-11-04,12.6,12.86,12.45,12.73,15900,8.7106154578876,8.89035831654242,8.6069176548175,8.80048688721501,22999.5229348104,0.0,1.0
2003-11-05,12.7,12.7,12.25,12.45,18600,8.77974732660099,8.77974732660099,8.46865391739072,8.6069176548175,26905.102301099,0.0,1.0
2003-11-06,12.73,12.84,12.69,12.8,12100,8.80048688721501,8.87653194279974,8.77283413972965,8.84887919531438,17502.7816044784,0.0,1.0
2003-11-07,13.31,13.33,12.75,12.75,15700,9.20145172575269,9.21527809949537,8.81431326095769,8.81431326095769,22710.2207595298,0.0,1.0
2003-11-10,13.4,13.47,13.3,13.36,18700,9.26367040759474,9.31206271569412,9.19453853888135,9.23601766010939,27049.7533887393,0.0,1.0
2003-11-11,13.65,13.65,13.3,13.33,10600,9.43650007937823,9.43650007937823,9.19453853888135,9.21527809949537,15333.0152898736,0.0,1.0
2003-11-12,13.55,13.83,13.45,13.65,41800,9.36736821066483,9.56093744306234,9.29823634195144,9.43650007937823,60464.1546336526,0.0,1.0
2003-11-13,13.44,13.63,13.4,13.63,34600,9.2913231550801,9.42267370563555,9.26367040759474,9.42267370563555,50049.2763235497,0.0,1.0
2003-11-14,13.05,13.5,12.91,13.37,14400,9.02170886709787,9.33280227630814,8.92492425089912,9.24293084698072,20829.7566202057,0.0,1.0
2003-11-17,12.56,13.04,12.51,13.04,12400,8.68296271040224,9.01479568022653,8.64839677604554,9.01479568022653,17936.7348673993,0.0,1.0
2003-11-18,12.6,12.92,12.5,12.76,7400,8.7106154578876,8.93183743777045,8.6414835891742,8.82122644782902,10704.1804853835,0.0,1.0
2003-11-19,13.45,13.45,12.65,12.75,13600,9.29823634195144,9.29823634195144,8.74518139224429,8.81431326095769,19672.5479190831,0.0,1.0
2003-11-20,13.46,13.5,13.32,13.5,14500,9.30514952882278,9.33280227630814,9.20836491262403,9.33280227630814,20974.407707846,0.0,1.0
2003-11-21,13.75,13.75,13.43,13.48,10700,9.50563194809162,9.50563194809162,9.28440996820876,9.31897590256546,15477.6663775139,0.0,1.0
2003-11-24,14.2,14.42,13.85,13.85,33100,9.81672535730189,9.96881546847136,9.57476381680501,9.57476381680501,47879.510008945,0.0,1.0
2003-11-25,14.41,14.5,14.3,14.3,21500,9.96190228160002,10.0241209634421,9.88585722601529,9.88585722601529,31099.9838426682,0.0,1.0
2003-11-26,14.42,14.5,14.2,14.46,7400,9.96881546847136,10.0241209634421,9.81672535730189,9.99646821595672,10704.1804853835,0.0,1.0
2003-11-28,14.5,14.5,14.39,14.43,5200,10.0241209634421,10.0241209634421,9.94807590785734,9.9757286553427,7521.85655729647,0.0,1.0
2003-12-01,14.99,14.99,14.48,14.48,52600,10.3628671201377,10.3628671201377,10.0102945896994,10.0102945896994,76086.4720988068,0.0,1.0
2003-12-02,14.95,15.0,14.9,14.95,41500,10.3352143726523,10.369780307009,10.3006484382956,10.3352143726523,60030.2013707319,0.0,1.0
2003-12-03,14.4,14.95,14.4,14.95,13500,9.95498909472868,10.3352143726523,9.95498909472868,10.3352143726523,19527.8968314428,0.0,1.0
2003-12-04,14.86,14.86,14.4,14.41,10000,10.2729956908103,10.2729956908103,9.95498909472868,9.96190228160002,14465.1087640317,0.0,1.0
2003-12-05,14.71,14.91,14.71,14.9,10300,10.1692978877402,10.307561625167,10.1692978877402,10.3006484382956,14899.0620269527,0.0,1.0
2003-12-08,14.88,14.92,14.6,14.71,29400,10.286822064553,10.3144748120383,10.0932528321555,10.1692978877402,42527.4197662531,0.0,1.0
2003-12-09,15.1,15.1,14.82,14.92,63700,10.4389121757224,10.4389121757224,10.2453429433249,10.3144748120383,92142.7428268823,0.0,1.0
2003-12-10,14.91,15.13,14.9,15.1,41100,10.307561625167,10.4596517363365,10.3006484382956,10.4389121757224,59451.5970201703,0.0,1.0
2003-12-11,15.88,15.95,14.76,14.85,61000,10.9781407516869,11.0265330597863,10.2038638220969,10.266082503939,88237.1634605935,0.0,1.0
2003-12-12,16.75,16.75,15.7,15.75,91900,11.5795880094934,11.5795880094934,10.8537033880028,10.8882693223595,132934.349541452,0.0,1.0
2003-12-15,16.51,17.1,16.3,16.9,62700,11.4136715245813,11.8215495499903,11.2684946002832,11.6832858125635,90696.2319504788,0.0,1.0
2003-12-16,16.62,16.68,16.45,16.46,23200,11.489716580166,11.5311957013941,11.3721924033532,11.3791055902246,33559.0523325536,0.0,1.0
2003-12-17,17.01,17.01,16.6,16.7,22300,11.7593308681483,11.7593308681483,11.4758902064233,11.5450220751367,32257.1925437906,0.0,1.0
2003-12-18,17.55,17.69,17.05,17.11,87400,12.1326429592006,12.2294275753993,11.7869836156336,11.8284627368616,126425.050597637,0.0,1.0
2003-12-19,17.6,17.6,17.1,17.45,38400,12.1672088935573,12.1672088935573,11.8215495499903,12.0635110904872,55546.0176538817,0.0,1.0
2003-12-22,17.4,17.53,17.32,17.5,42200,12.0289451561305,12.1188165854579,11.9736396611598,12.0980770248439,61042.7589842138,0.0,1.0
2003-12-23,17.45,17.45,17.0,17.3,27600,12.0635110904872,12.0635110904872,11.7524176812769,11.9598132874171,39923.7001887275,0.0,1.0
2003-12-24,17.61,17.62,17.43,17.57,80800,12.1741220804286,12.1810352673,12.0496847167445,12.1464693329433,116878.078813376,0.0,1.0
2003-12-26,17.62,17.71,17.61,17.71,14700,12.1810352673,12.243253949142,12.1741220804286,12.243253949142,21263.7098831265,0.0,1.0
2003-12-29,17.25,17.85,17.0,17.67,29000,11.9252473530604,12.3400385653408,11.7524176812769,12.2156012016567,41948.815415692,0.0,1.0
2003-12-30,16.18,17.2,16.18,17.2,43200,11.1855363578271,11.8906814187037,11.1855363578271,11.8906814187037,62489.2698606169,0.0,1.0
2003-12-31,16.75,16.89,15.5,15.5,42500,11.5795880094934,11.6763726256922,10.715439650576,10.715439650576,61476.712247135,0.0,1.0
2004-01-02,17.45,17.45,16.62,16.62,16200,12.0635110904872,12.0635110904872,11.489716580166,11.489716580166,23433.4761977314,0.0,1.0
2004-01-05,18.5,18.5,17.65,17.65,57200,12.7893957119778,12.7893957119778,12.201774827914,12.201774827914,82740.4221302615,0.0,1.0
2004-01-06,18.22,18.66,18.08,18.65,19700,12.5958264795803,12.9000067019192,12.4990418633816,12.8930935150479,28496.2642651425,0.0,1.0
2004-01-07,18.25,18.25,18.05,18.15,20400,12.6165660401943,12.6165660401943,12.4783023027675,12.5474341714809,29508.8218786248,0.0,1.0
2004-01-08,17.99,18.2,17.9,18.2,43600,12.4368231815395,12.5820001058376,12.3746044996975,12.5820001058376,63067.8742111783,0.0,1.0
2004-01-09,18.19,18.26,17.6,17.6,45500,12.5750869189663,12.6234792270657,12.1672088935573,12.1672088935573,65816.2448763443,0.0,1.0
2004-01-12,19.1,19.25,18.08,18.2,55300,13.2041869242582,13.3078847273283,12.4990418633816,12.5820001058376,79992.0514650953,0.0,1.0
2004-01-13,19.55,20.75,19.25,20.75,153400,13.5152803334685,14.3448627580292,13.3078847273283,14.3448627580292,221894.768440246,0.0,1.0
2004-01-14,18.52,19.71,18.3,19.55,33800,12.8032220857205,13.6258913234099,12.651131974551,13.5152803334685,48892.0676224272,0.0,1.0
2004-01-15,18.53,18.98,18.52,18.57,45500,12.8101352725918,13.1212286818021,12.8032220857205,12.8377880200772,65816.2448763445,0.0,1.0
2004-01-16,18.78,19.0,18.71,18.75,52900,12.9829649443753,13.1350550555448,12.9345726362759,12.9622253837613,76520.4253617279,0.0,1.0
2004-01-20,18.73,18.9,18.51,18.9,36400,12.9483990100186,13.0659231868314,12.7963088988492,13.0659231868314,52652.9959010755,0.0,1.0
2004-01-21,18.75,18.8,18.56,18.73,35800,12.9622253837613,12.996791318118,12.8308748332059,12.9483990100186,51785.0893752336,0.0,1.0
2004-01-22,19.39,19.45,18.75,18.75,57800,13.404669343527,13.4461484647551,12.9622253837613,12.9622253837613,83608.3286561035,0.0,1.0
2004-01-23,19.14,19.5,19.0,19.5,18900,13.2318396717435,13.4807143991118,13.1350550555448,13.4807143991118,27339.05556402,0.0,1.0
2004-01-26,19.1,19.3,18.97,19.3,16600,13.2041869242582,13.342450661685,13.1143154949308,13.342450661685,24012.0805482926,0.0,1.0
2004-01-27,19.01,19.15,19.0,19.15,15400,13.1419682424161,13.2387528586149,13.1350550555448,13.2387528586149,22276.2674966089,0.0,1.0
2004-01-28,18.65,19.1,18.65,19.0,18500,12.8930935150479,13.2041869242582,12.8930935150479,13.1350550555448,26760.4512134587,0.0,1.0
2004-01-29,18.17,18.55,18.01,18.55,31000,12.5612605452236,12.8239616463345,12.4506495552822,12.8239616463345,44841.8371684984,0.0,1.0
2004-01-30,18.0,18.2,17.11,18.05,65500,12.4437363684108,12.5820001058376,11.8284627368616,12.4783023027675,94746.4624044081,0.0,1.0
2004-02-02,17.47,18.1,17.47,18.1,15200,12.0773374642299,12.5128682371242,12.0773374642299,12.5128682371242,21986.9653213281,0.0,1.0
2004-02-03,17.38,17.5,17.25,17.5,15900,12.0151187823878,12.0980770248439,11.9252473530604,12.0980770248439,22999.5229348104,0.0,1.0
2004-02-04,17.1,17.3,17.01,17.3,11500,11.8215495499903,11.9598132874171,11.7593308681483,11.9598132874171,16634.8750786365,0.0,1.0
2004-02-05,16.75,17.1,16.5,17.1,33500,11.5795880094934,11.8215495499903,11.4067583377099,11.8215495499903,48458.1143595064,0.0,1.0
2004-02-06,17.75,17.81,16.76,16.8,20000,12.2709066966274,12.3123858178554,11.5865011963648,11.6141539438501,28930.2175280634,0.0,1.0
2004-02-09,17.89,17.94,17.8,17.8,2900,12.3676913128261,12.4022572471828,12.3054726309841,12.3054726309841,4194.8815415692,0.0,1.0
2004-02-10,17.68,17.89,17.46,17.89,7300,12.222514388528,12.3676913128261,12.0704242773585,12.3676913128261,10559.5293977431,0.0,1.0
2004-02-11,17.67,17.72,17.42,17.6,4800,12.2156012016567,12.2501671360133,12.0427715298732,12.1672088935573,6943.2522067352,0.0,1.0
2004-02-12,17.68,17.79,17.6,17.7,10200,12.222514388528,12.2985594441127,12.1672088935573,12.2363407622707,14754.4109393123,0.0,1.0
2004-02-13,17.75,17.75,17.63,17.75,9900,12.2709066966274,12.2709066966274,12.1879484541713,12.2709066966274,14320.4576763914,0.0,1.0
2004-02-17,17.35,17.55,17.35,17.55,7100,11.9943792217738,12.1326429592006,11.9943792217738,12.1326429592006,10270.2272224625,0.0,1.0
2004-02-18,16.69,16.93,16.55,16.93,25900,11.5381088882654,11.7040253731775,11.4413242720666,11.7040253731775,37464.6316988421,0.0,1.0
2004-02-19,16.56,16.72,16.55,16.65,13800,11.448237458938,11.5588484488794,11.4413242720666,11.51045614078,19961.8500943637,0.0,1.0
2004-02-20,16.47,16.55,16.3,16.52,15100,11.3860187770959,11.4413242720666,11.2684946002832,11.4205847114526,21842.3142336879,0.0,1.0
2004-02-23,16.1,16.5,16.05,16.4,19400,11.1302308628564,11.4067583377099,11.0956649284997,11.3376264689966,28062.3110022215,0.0,1.0
2004-02-24,15.07,16.16,14.5,16.1,36600,10.4181726151084,11.1717099840844,10.0241209634421,11.1302308628564,52942.2980763562,0.0,1.0
2004-02-25,15.4,15.41,14.85,14.85,22200,10.6463077818626,10.653220968734,10.266082503939,10.266082503939,32112.5414561505,0.0,1.0
2004-02-26,17.0,17.0,15.5,15.5,28300,11.7524176812769,11.7524176812769,10.715439650576,10.715439650576,40936.2578022098,0.0,1.0
2004-02-27,17.06,17.4,16.75,17.0,67400,11.7938968025049,12.0289451561305,11.5795880094934,11.7524176812769,97494.8330695742,0.0,1.0
2004-03-01,16.09,17.14,16.08,17.0,39600,11.123317675985,11.8492022974757,11.1164044891137,11.7524176812769,57281.8307055658,0.0,1.0
2004-03-02,16.07,16.34,15.5001,16.0,21900,11.1094913022424,11.2961473477685,10.7155087824447,11.061098994143,31678.5881932293,0.0,1.0
2004-03-03,15.23,16.0,15.23,16.0,17400,10.5287836050498,11.061098994143,10.5287836050498,11.061098994143,25169.2892494153,0.0,1.0
2004-03-04,15.35,15.45,15.15,15.23,46300,10.6117418475059,10.6808737162193,10.4734781100791,10.5287836050498,66973.453577467,0.0,1.0
2004-03-05,16.9,16.9,15.25,15.25,28600,11.6832858125635,11.6832858125635,10.5426099787925,10.5426099787925,41370.2110651308,0.0,1.0
2004-03-08,16.26,16.78,16.26,16.78,8900,11.2408418527978,11.6003275701074,11.2408418527978,11.6003275701074,12873.9467999882,0.0,1.0
2004-03-09,16.46,16.51,16.15,16.25,9600,11.3791055902246,11.4136715245813,11.1647967972131,11.2339286659265,13886.5044134704,0.0,1.0
2004-03-10,16.3,16.63,16.29,16.46,11600,11.2684946002832,11.4966297670374,11.2615814134118,11.3791055902246,16779.5261662767,0.0,1.0
2004-03-11,16.24,16.45,16.24,16.45,6100,11.2270154790551,11.3721924033532,11.2270154790551,11.3721924033532,8823.71634605937,0.0,1.0
2004-03-12,17.58,17.58,16.24,16.24,34400,12.1533825198146,12.1533825198146,11.2270154790551,11.2270154790551,49759.9741482691,0.0,1.0
2004-03-15,17.87,17.89,17.47,17.58,11900,12.3538649390834,12.3676913128261,12.0773374642299,12.1533825198146,17213.4794291978,0.0,1.0
2004-03-16,17.92,18.0,17.88,17.88,13300,12.3884308734401,12.4437363684108,12.3607781259548,12.3607781259548,19238.5946561622,0.0,1.0
2004-03-17,17.51,17.92,17.4,17.92,15000,12.1049902117152,12.3884308734401,12.0289451561305,12.3884308734401,21697.6631460476,0.0,1.0
2004-03-18,17.91,18.55,17.45,17.5,22600,12.3815176865688,12.8239616463345,12.0635110904872,12.0980770248439,32691.1458067117,0.0,1.0
2004-03-19,18.15,18.33,17.8,18.0,15400,12.5474341714809,12.671871535165,12.3054726309841,12.4437363684108,22276.2674966089,0.0,1.0
2004-03-22,18.11,18.21,17.95,17.95,28000,12.5197814239956,12.588913292709,12.4091704340542,12.4091704340542,40502.3045392888,0.0,1.0
2004-03-23,17.65,18.14,17.65,18.05,39400,12.201774827914,12.5405209846096,12.201774827914,12.4783023027675,56992.5285302848,0.0,1.0
2004-03-24,17.74,17.75,17.38,17.55,10300,12.263993509756,12.2709066966274,12.0151187823878,12.1326429592006,14899.0620269527,0.0,1.0
2004-03-25,16.9,18.15,16.85,17.85,56000,11.6832858125635,12.5474341714809,11.6487198782068,12.3400385653408,81004.6090785777,0.0,1.0
2004-03-26,17.37,17.48,17.05,17.05,16300,12.0082055955165,12.0842506511012,11.7869836156336,11.7869836156336,23578.1272853716,0.0,1.0
2004-03-29,17.4,17.45,17.27,17.3,13200,12.0289451561305,12.0635110904872,11.9390737268031,11.9598132874171,19093.9435685218,0.0,1.0
2004-03-30,17.06,17.47,16.94,17.4,6000,11.7938968025049,12.0773374642299,11.7109385600489,12.0289451561305,8679.06525841907,0.0,1.0
2004-03-31,16.89,17.12,16.86,17.12,21700,11.6763726256922,11.835375923733,11.6556330650782,11.835375923733,31389.2860179488,0.0,1.0
2004-04-01,16.66,16.87,16.55,16.8,11400,11.5173693276514,11.6625462519495,11.4413242720666,11.6141539438501,16490.2239909961,0.0,1.0
2004-04-02,16.68,16.81,16.64,16.81,14600,11.5311957013941,11.6210671307215,11.5035429539087,11.6210671307215,21119.0587954862,0.0,1.0
2004-04-05,15.86,16.63,15.85,16.6,52800,10.9643143779442,11.4966297670374,10.9574011910729,11.4758902064233,76375.7742740876,0.0,1.0
2004-04-06,15.65,15.86,15.32,15.86,54500,10.8191374536461,10.9643143779442,10.5910022868919,10.9643143779442,78834.8427639729,0.0,1.0
2004-04-07,15.7,15.71,15.55,15.7,42700,10.8537033880028,10.8606165748741,10.7500055849327,10.8537033880028,61766.0144224154,0.0,1.0
2004-04-08,16.7,16.88,15.77,15.77,58700,11.5450220751367,11.6694594388208,10.9020956961022,10.9020956961022,84910.1884448664,0.0,1.0
2004-04-12,16.71,17.43,16.55,17.05,40000,11.5519352620081,12.0496847167445,11.4413242720666,11.7869836156336,57860.4350561267,0.0,1.0
2004-04-13,17.2,17.5,16.65,16.75,58200,11.8906814187037,12.0980770248439,11.51045614078,11.5795880094934,84186.9330066646,0.0,1.0
2004-04-14,16.2,17.15,16.2,17.15,45500,11.1993627315698,11.856115484347,11.1993627315698,11.856115484347,65816.2448763441,0.0,1.0
2004-04-15,16.15,16.46,16.12,16.3,28000,11.1647967972131,11.3791055902246,11.144057236599,11.2684946002832,40502.3045392887,0.0,1.0
2004-04-16,16.98,16.98,16.18,16.23,19900,11.7385913075342,11.7385913075342,11.1855363578271,11.2201022921838,28785.5664404232,0.0,1.0
2004-04-19,17.33,17.4,16.6,16.7,40600,11.9805528480311,12.0289451561305,11.4758902064233,11.5450220751367,58728.3415819688,0.0,1.0
2004-04-20,17.06,17.42,16.99,17.3,22300,11.7938968025049,12.0427715298732,11.7455044944056,11.9598132874171,32257.1925437909,0.0,1.0
2004-04-21,16.9,17.3,16.54,17.3,32400,11.6832858125635,11.9598132874171,11.4344110851953,11.9598132874171,46866.9523954628,0.0,1.0
2004-04-22,16.99,17.05,16.95,16.95,35400,11.7455044944056,11.7869836156336,11.7178517469202,11.7178517469202,51206.4850246722,0.0,1.0
2004-04-23,17.5,17.5,16.94,16.94,8300,12.0980770248439,12.0980770248439,11.7109385600489,11.7109385600489,12006.0402741463,0.0,1.0
2004-04-26,17.49,17.67,17.3,17.5,23100,12.0911638379725,12.2156012016567,11.9598132874171,12.0980770248439,33414.4012449134,0.0,1.0
2004-04-27,17.4,17.75,17.39,17.47,15100,12.0289451561305,12.2709066966274,12.0220319692591,12.0773374642299,21842.3142336879,0.0,1.0
2004-04-28,17.2,17.4,17.0,17.3,32700,11.8906814187037,12.0289451561305,11.7524176812769,11.9598132874171,47300.9056583837,0.0,1.0
2004-04-29,17.21,17.55,17.15,17.15,27900,11.897594605575,12.1326429592006,11.856115484347,11.856115484347,40357.6534516486,0.0,1.0
2004-04-30,16.9,17.2,16.8,17.2,13900,11.6832858125635,11.8906814187037,11.6141539438501,11.8906814187037,20106.5011820041,0.0,1.0
2004-05-03,17.0,17.0,16.67,16.85,22700,11.7524176812769,11.7524176812769,11.5242825145227,11.6487198782068,32835.796894352,0.0,1.0
2004-05-04,17.13,17.14,16.81,17.0,5000,11.8422891106043,11.8492022974757,11.6210671307215,11.7524176812769,7232.55438201587,0.0,1.0
2004-05-05,16.9,17.16,16.9,17.14,12500,11.6832858125635,11.8630286712183,11.6832858125635,11.8492022974757,18081.3859550397,0.0,1.0
2004-05-06,16.25,16.9,16.05,16.9,16000,11.2339286659265,11.6832858125635,11.0956649284997,11.6832858125635,23144.1740224507,0.0,1.0
2004-05-07,15.68,16.3,15.65,16.3,12800,10.8398770142601,11.2684946002832,10.8191374536461,11.2684946002832,18515.3392179606,0.0,1.0
2004-05-10,14.96,15.58,14.96,15.58,13900,10.3421275595237,10.7707451455467,10.3421275595237,10.7707451455467,20106.5011820041,0.0,1.0
2004-05-11,14.62,15.0,14.55,15.0,15200,10.1070792058981,10.369780307009,10.0586868977988,10.369780307009,21986.9653213283,0.0,1.0
2004-05-12,14.95,14.97,14.57,14.62,17600,10.3352143726523,10.349040746395,10.0725132715414,10.1070792058981,25458.5914246959,0.0,1.0
2004-05-13,14.82,15.05,14.8,14.95,12800,10.2453429433249,10.4043462413657,10.2315165695823,10.3352143726523,18515.3392179607,0.0,1.0
2004-05-14,14.7,14.9,14.52,14.8,16700,10.1623847008689,10.3006484382956,10.0379473371848,10.2315165695823,24156.7316359329,0.0,1.0
2004-05-17,14.3,14.68,14.01,14.68,20800,9.88585722601529,10.1485583271262,9.68537480674645,10.1485583271262,30087.426229186,0.0,1.0
2004-05-18,14.7,14.75,14.3,14.3,9200,10.1623847008689,10.1969506352256,9.88585722601529,9.88585722601529,13307.9000629091,0.0,1.0
2004-05-19,14.84,14.95,14.71,14.8,22500,10.2591693170676,10.3352143726523,10.1692978877402,10.2315165695823,32546.4947190714,0.0,1.0
2004-05-20,14.7,15.0,14.55,14.84,8700,10.1623847008689,10.369780307009,10.0586868977988,10.2591693170676,12584.6446247075,0.0,1.0
2004-05-21,15.0,15.0,14.65,14.65,8700,10.369780307009,10.369780307009,10.1278187665122,10.1278187665122,12584.6446247076,0.0,1.0
2004-05-24,15.31,15.32,15.07,15.07,7500,10.5840891000206,10.5910022868919,10.4181726151084,10.4181726151084,10848.8315730237,0.0,1.0
2004-05-25,15.8,15.87,15.32,15.32,12500,10.9228352567162,10.9712275648156,10.5910022868919,10.5910022868919,18081.3859550396,0.0,1.0
2004-05-26,17.06,17.15,16.6,16.6,76900,11.7938968025049,11.856115484347,11.4758902064233,11.4758902064233,111236.686395404,0.0,1.0
2004-05-27,17.2,17.34,17.13,17.2,59400,11.8906814187037,11.9874660349025,11.8422891106043,11.8906814187037,85922.7460583484,0.0,1.0
2004-05-28,17.23,17.5,17.23,17.4,66900,11.9114209793177,12.0980770248439,11.9114209793177,12.0289451561305,96771.5776313723,0.0,1.0
2004-06-01,16.41,17.4,16.25,17.23,19400,11.3445396558679,12.0289451561305,11.2339286659265,11.9114209793177,28062.3110022215,0.0,1.0
2004-06-02,16.25,16.5,16.25,16.46,15200,11.2339286659265,11.4067583377099,11.2339286659265,11.3791055902246,21986.9653213281,0.0,1.0
2004-06-03,16.72,16.9,16.25,16.27,13600,11.5588484488794,11.6832858125635,11.2339286659265,11.2477550396691,19672.5479190832,0.0,1.0
2004-06-04,17.05,17.15,16.8,16.85,26300,11.7869836156336,11.856115484347,11.6141539438501,11.6487198782068,38043.2360494035,0.0,1.0
2004-06-07,17.35,17.35,17.01,17.06,7800,11.9943792217738,11.9943792217738,11.7593308681483,11.7938968025049,11282.7848359447,0.0,1.0
2004-06-08,17.42,17.7,17.35,17.35,25300,12.0427715298732,12.2363407622707,11.9943792217738,11.9943792217738,36596.7251730002,0.0,1.0
2004-06-09,17.93,17.94,17.35,17.35,47000,12.3953440603115,12.4022572471828,11.9943792217738,11.9943792217738,67986.0111909489,0.0,1.0
2004-06-10,17.91,18.0,17.85,17.9,31500,12.3815176865688,12.4437363684108,12.3400385653408,12.3746044996975,45565.0926066999,0.0,1.0
2004-06-14,17.7,17.85,17.61,17.85,51600,12.2363407622707,12.3400385653408,12.1741220804286,12.3400385653408,74639.9612224035,0.0,1.0
2004-06-15,17.83,17.93,17.6,17.6,34600,12.3262121915981,12.3953440603115,12.1672088935573,12.1672088935573,50049.2763235497,0.0,1.0
2004-06-16,17.9,17.98,17.75,17.83,17000,12.3746044996975,12.4299099946682,12.2709066966274,12.3262121915981,24590.6848988538,0.0,1.0
2004-06-17,19.58,19.58,18.6,18.65,169400,13.5360198940825,13.5360198940825,12.8585275806912,12.8930935150479,245038.942462697,0.0,1.0
2004-06-18,19.31,20.0,19.26,19.8,62100,13.3493638485563,13.8263737426787,13.3147979141996,13.6881100052519,89828.325424637,0.0,1.0
2004-06-21,19.16,19.21,18.85,19.21,224800,13.2456660454862,13.2802319798429,13.0313572524747,13.2802319798429,325175.645015433,0.0,1.0
2004-06-22,19.1,19.35,19.1,19.3,89000,13.2041869242582,13.3770165960417,13.2041869242582,13.342450661685,128739.467999882,0.0,1.0
2004-06-23,19.11,19.2,18.95,19.11,87200,13.2111001111295,13.2733187929716,13.1004891211881,13.2111001111295,126135.748422357,0.0,1.0
2004-06-24,19.1,19.38,19.06,19.15,48400,13.2041869242582,13.3977561566557,13.1765341767728,13.2387528586149,70011.1264179134,0.0,1.0
2004-06-25,19.15,19.2,18.9,19.1,39000,13.2387528586149,13.2733187929716,13.0659231868314,13.2041869242582,56413.9241797236,0.0,1.0
2004-06-28,18.91,19.22,18.9,19.0,35800,13.0728363737027,13.2871451667143,13.0659231868314,13.1350550555448,51785.0893752337,0.0,1.0
2004-06-29,18.92,19.13,18.85,18.91,46100,13.0797495605741,13.2249264848722,13.0313572524747,13.0728363737027,66684.1514021861,0.0,1.0
2004-06-30,19.05,19.09,18.9,18.93,60200,13.1696209899015,13.1972737373868,13.0659231868314,13.0866627474454,87079.9547594708,0.0,1.0
2004-07-01,19.4,19.44,19.0,19.0,56000,13.4115825303984,13.4392352778837,13.1350550555448,13.1350550555448,81004.6090785774,0.0,1.0
2004-07-02,19.4,19.47,19.2,19.47,34800,13.4115825303984,13.4599748384977,13.2733187929716,13.4599748384977,50338.5784988302,0.0,1.0
2004-07-06,19.4,19.53,19.14,19.4,33800,13.4115825303984,13.5014539597258,13.2318396717435,13.4115825303984,48892.0676224271,0.0,1.0
2004-07-07,19.65,19.65,19.44,19.45,26700,13.5844122021818,13.5844122021818,13.4392352778837,13.4461484647551,38621.8403999648,0.0,1.0
2004-07-08,19.65,19.7,19.4,19.58,30000,13.5844122021818,13.6189781365385,13.4115825303984,13.5360198940825,43395.3262920953,0.0,1.0
2004-07-09,19.85,19.85,19.65,19.7,21500,13.7226759396086,13.7226759396086,13.5844122021818,13.6189781365385,31099.9838426683,0.0,1.0
2004-07-12,19.87,19.9,19.7,19.85,31100,13.7365023133513,13.7572418739653,13.6189781365385,13.7226759396086,44986.4882561387,0.0,1.0
2004-07-13,19.85,20.0,19.71,19.9,37600,13.7226759396086,13.8263737426787,13.6258913234099,13.7572418739653,54388.8089527594,0.0,1.0
2004-07-14,22.1,22.4,20.9,21.0,408700,15.27814298566,15.4855385918002,14.4485605610993,14.5176924298127,591188.995185976,0.0,1.0
2004-07-15,21.6,23.1,21.25,22.25,236300,14.932483642093,15.9694616727939,14.6905221015961,15.3818407887301,341810.52009407,0.0,1.0
2004-07-16,20.65,21.8,20.25,21.7,66200,14.2757308893158,15.0707473795198,13.9992034144622,15.0016155108064,95759.0200178898,0.0,1.0
2004-07-19,20.1,20.5,19.9,20.5,110300,13.8955056113921,14.1720330862457,13.7572418739653,14.1720330862457,159550.14966727,0.0,1.0
2004-07-20,20.75,20.87,20.05,20.1,116800,14.3448627580292,14.4278210004852,13.8609396770354,13.8955056113921,168952.47036389,0.0,1.0
2004-07-21,21.29,21.4,20.38,20.82,82300,14.7181748490815,14.7942199046662,14.0890748437896,14.3932550661285,119047.845127981,0.0,1.0
2004-07-22,21.4,21.61,21.01,21.26,89800,14.8356990258943,14.9812829882979,14.5653288100018,14.7386430509585,129533.498667358,0.06,1.0
2004-07-23,21.0,21.14,20.68,21.0,51100,14.5583962403635,14.6554522152993,14.3365540119389,14.5583962403635,73710.0421147217,0.0,1.0
2004-07-26,21.11,21.55,21.02,21.15,64200,14.6346545063845,14.9396875704683,14.5722613796401,14.6623847849376,92606.3542811178,0.0,1.0
2004-07-27,21.34,21.59,21.2,21.25,55100,14.7941036080647,14.9674178490214,14.6970476331289,14.7317104813202,79479.9084250713,0.0,1.0
2004-07-28,21.75,21.75,21.1,21.34,105200,15.0783389632337,15.0783389632337,14.6277219367462,14.7941036080647,151747.483962205,0.0,1.0
2004-07-29,23.88,24.12,21.72,21.74,137300,16.5549762961848,16.7213579675033,15.0575412543189,15.0714063935954,198050.661102765,0.0,1.0
2004-07-30,22.95,23.95,22.4,23.95,80000,15.9102473198259,16.6035042836527,15.5289559897211,16.6035042836527,115397.326207,0.0,1.0
2004-08-02,22.73,22.8,22.35,22.45,36600,15.757730787784,15.8062587752518,15.4942931415298,15.5636188379124,52794.2767397026,0.0,1.0
2004-08-03,22.75,23.36,22.75,22.85,29600,15.7715959270605,16.1944826749949,15.7715959270605,15.8409216234432,42697.0106965902,0.0,1.0
2004-08-04,23.0,23.35,22.46,22.9,66700,15.9449101680172,16.1875501053566,15.5705514075507,15.8755844716345,96212.5207250867,0.0,1.0
2004-08-05,23.11,23.8,23.05,23.15,69200,16.0211684340382,16.4995157390787,15.9795730162085,16.0488987125912,99818.6871690551,0.0,1.0
2004-08-06,21.76,23.05,21.7,23.05,61900,15.0852715328719,15.9795730162085,15.0436761150423,15.9795730162085,89288.6811526668,0.0,1.0
2004-08-09,21.86,22.01,21.76,21.76,18600,15.1545972292546,15.2585857738286,15.0852715328719,15.0852715328719,26829.8783431276,0.0,1.0
2004-08-10,22.19,22.29,21.86,21.86,22900,15.3833720273175,15.4526977237002,15.1545972292546,15.1545972292546,33032.4846267538,0.0,1.0
2004-08-11,22.5,22.55,21.98,22.15,51500,15.5982816861038,15.6329445342951,15.2377880649138,15.3556417487644,74287.0287457565,0.0,1.0
2004-08-12,22.0,22.51,22.0,22.51,16000,15.2516532041904,15.6052142557421,15.2516532041904,15.6052142557421,23079.4652414,0.0,1.0
2004-08-13,22.19,22.28,21.8,22.0,16500,15.3833720273175,15.4457651540619,15.113001811425,15.2516532041904,23800.6985301938,0.0,1.0
2004-08-16,22.16,22.38,22.0,22.25,16600,15.3625743184027,15.5150908504446,15.2516532041904,15.4249674451471,23944.9451879525,0.0,1.0
2004-08-17,21.73,22.3,21.68,22.22,45900,15.0644738239571,15.4596302933384,15.0298109757658,15.4041697362323,66209.2159112666,0.0,1.0
2004-08-18,21.73,21.8,21.62,21.74,61100,15.0644738239571,15.113001811425,14.9882155579362,15.0714063935954,88134.7078905968,0.0,1.0
2004-08-19,21.97,22.08,21.49,21.85,50500,15.2308554952756,15.3071137612965,14.8980921526387,15.1476646596163,72844.5621681689,0.0,1.0
2004-08-20,23.08,23.55,21.97,21.97,73000,16.0003707251234,16.326201498122,15.2308554952756,15.2308554952756,105300.060163888,0.0,1.0
2004-08-23,22.6,23.2,22.588,23.15,12700,15.6676073824865,16.0835615607826,15.6592882989205,16.0488987125912,18319.3255353613,0.0,1.0
2004-08-24,22.51,22.8,22.47,22.67,12800,15.6052142557421,15.8062587752518,15.577483977189,15.7161353699544,18463.57219312,0.0,1.0
2004-08-25,22.47,22.6,22.35,22.58,13500,15.577483977189,15.6676073824865,15.4942931415298,15.6537422432099,19473.2987974313,0.0,1.0
2004-08-26,21.75,22.55,21.71,22.55,34600,15.0783389632337,15.6329445342951,15.0506086846806,15.6329445342951,49909.3435845276,0.0,1.0
2004-08-27,21.7,21.75,21.55,21.75,18000,15.0436761150423,15.0783389632337,14.9396875704683,15.0783389632337,25964.3983965751,0.0,1.0
2004-08-30,21.4,21.8,21.31,21.8,17900,14.8356990258943,15.113001811425,14.7733058991499,15.113001811425,25820.1517388163,0.0,1.0
2004-08-31,21.05,21.34,20.85,21.3,21500,14.5930590885549,14.7941036080647,14.4544076957895,14.7663733295116,31013.0314181313,0.0,1.0
2004-09-01,21.05,21.54,21.0,21.0,22000,14.5930590885549,14.93275500083,14.5583962403635,14.5583962403635,31734.2647069251,0.0,1.0
2004-09-02,20.44,21.39,20.17,20.95,64300,14.1701723406205,14.828766456256,13.9829929603873,14.5237333921722,92750.6009388767,0.0,1.0
2004-09-03,21.21,21.21,19.69,20.3,34100,14.7039802027672,14.7039802027672,13.6502296177504,14.0731163656848,49188.1102957339,0.0,1.0
2004-09-07,21.0,21.34,20.79,21.24,31700,14.5583962403635,14.7941036080647,14.4128122779599,14.724777911682,45726.1905095241,0.0,1.0
2004-09-08,21.59,21.87,20.97,21.0,22700,14.9674178490214,15.1615297988929,14.5375985314487,14.5583962403635,32743.9913112363,0.0,1.0
2004-09-09,21.59,21.62,21.3,21.5,26100,14.9674178490214,14.9882155579362,14.7663733295116,14.905024722277,37648.3776750338,0.0,1.0
2004-09-10,21.1,21.55,20.89,21.55,32800,14.6277219367462,14.9396875704683,14.4821379743426,14.9396875704683,47312.9037448703,0.0,1.0
2004-09-13,21.15,21.55,20.93,20.95,21500,14.6623847849376,14.9396875704683,14.5098682528957,14.5237333921722,31013.0314181313,0.0,1.0
2004-09-14,21.4,21.5,20.9,21.15,10100,14.8356990258943,14.905024722277,14.4890705439808,14.6623847849376,14568.9124336338,0.0,1.0
2004-09-15,22.4,22.42,21.48,21.49,35100,15.5289559897211,15.5428211289976,14.8911595830004,14.8980921526387,50630.5768733215,0.0,1.0
2004-09-16,22.33,22.55,21.97,22.45,97100,15.4804280022532,15.6329445342951,15.2308554952756,15.5636188379124,140063.504683747,0.0,1.0
2004-09-17,22.25,22.33,21.85,22.32,26800,15.4249674451471,15.4804280022532,15.1476646596163,15.473495432615,38658.1042793451,0.0,1.0
2004-09-20,22.5,22.52,22.11,22.13,19300,15.5982816861038,15.6121468253803,15.3279114702113,15.3417766094879,27839.6049474388,0.0,1.0
2004-09-21,22.97,23.0,22.55,22.55,24100,15.9241124591024,15.9449101680172,15.6329445342951,15.6329445342951,34763.4445198589,0.0,1.0
2004-09-22,22.0,22.96,22.0,22.96,14200,15.2516532041904,15.9171798894641,15.2516532041904,15.9171798894641,20483.0254017425,0.0,1.0
2004-09-23,22.08,22.23,22.05,22.05,8000,15.3071137612965,15.4111023058705,15.2863160523817,15.2863160523817,11539.7326207001,0.0,1.0
2004-09-24,22.85,22.9,22.2,22.3,68200,15.8409216234432,15.8755844716345,15.3903045969557,15.4596302933384,98376.2205914678,0.0,1.0
2004-09-27,22.25,22.58,22.24,22.35,36800,15.4249674451471,15.6537422432099,15.4180348755088,15.4942931415298,53082.7700552201,0.0,1.0
2004-09-28,22.62,23.22,22.3,22.3,97300,15.681472521763,16.0974267000591,15.4596302933384,15.4596302933384,140351.997999264,0.0,1.0
2004-09-29,23.97,24.0,22.73,22.75,87200,16.6173694229292,16.638167131844,15.757730787784,15.7715959270605,125783.085565631,0.0,1.0
2004-09-30,24.0,24.4,23.75,23.96,67200,16.638167131844,16.9154699173748,16.4648528908873,16.610436853291,96933.7540138806,0.0,1.0
2004-10-01,25.19,25.59,24.1,24.1,66200,17.463142918798,17.7404457043287,16.7074928282267,16.7074928282267,95491.2874362928,0.0,1.0
2004-10-04,24.8,25.2,24.53,25.2,57700,17.1927727029055,17.4700754884362,17.0055933226723,17.4700754884362,83230.3215267991,0.0,1.0
2004-10-05,24.06,24.65,24.01,24.65,30100,16.6797625496736,17.0887841583315,16.6450997014823,17.0887841583315,43418.2439853841,0.0,1.0
2004-10-06,24.63,24.65,24.35,24.35,30600,17.0749190190549,17.0887841583315,16.8808070691834,16.8808070691834,44139.4772741778,0.0,1.0
2004-10-07,23.48,24.74,23.4,24.7,39900,16.2776735106541,17.1511772850759,16.2222129535479,17.1234470065228,57554.4164457414,0.0,1.0
2004-10-08,24.0,24.0,23.35,23.47,30500,16.638167131844,16.638167131844,16.1875501053566,16.2707409410158,43995.230616419,0.0,1.0
2004-10-11,24.34,24.45,24.13,24.45,20900,16.8738744995452,16.9501327655661,16.7282905371415,16.9501327655661,30147.5514715788,0.0,1.0
2004-10-12,23.99,24.38,23.69,24.34,17300,16.6312345622058,16.9016047780982,16.4232574730577,16.8738744995452,24954.6717922638,0.0,1.0
2004-10-13,23.34,24.12,23.34,23.99,29200,16.1806175357183,16.7213579675033,16.1806175357183,16.6312345622058,42120.0240655552,0.0,1.0
2004-10-14,23.61,23.63,23.34,23.34,15500,16.3677969159516,16.3816620552281,16.1806175357183,16.1806175357183,22358.2319526063,0.0,1.0
2004-10-15,24.29,24.31,23.68,23.68,23300,16.8392116513538,16.8530767906304,16.4163249034195,16.4163249034195,33609.4712577889,0.0,1.0
2004-10-18,24.85,24.85,23.85,23.85,33500,17.2274355510968,17.2274355510968,16.53417858727,16.53417858727,48322.6303491816,0.0,1.0
2004-10-19,24.6,24.85,24.56,24.85,17000,17.0541213101401,17.2274355510968,17.0263910315871,17.2274355510968,24521.9318189877,0.0,1.0
2004-10-20,25.15,25.15,24.45,24.5,54600,17.4354126402449,17.4354126402449,16.9501327655661,16.9847956137575,78758.6751362778,0.0,1.0
2004-10-21,24.51,25.4,24.1,25.4,74100,16.9917281833957,17.6087268812016,16.7074928282267,17.6087268812016,106886.773399234,0.0,1.0
2004-10-22,24.5,24.75,24.33,24.41,13000,16.9847956137575,17.1581098547142,16.8669419299069,16.922402487013,18752.0655086375,0.0,1.0
2004-10-25,25.2,25.24,24.3,24.37,29200,17.4700754884362,17.4978057669893,16.8461442209921,16.89467220846,42120.0240655553,0.0,1.0
2004-10-26,25.1,25.35,25.09,25.35,54300,17.4007497920536,17.5740640330103,17.3938172224153,17.5740640330103,78325.9351630014,0.0,1.0
2004-10-27,25.01,25.45,24.98,25.15,18000,17.3383566653091,17.643389729393,17.3175589563943,17.4354126402449,25964.3983965752,0.0,1.0
2004-10-28,24.84,25.12,24.79,25.01,24400,17.2205029814586,17.4146149313301,17.1858401332672,17.3383566653091,35196.1844931351,0.0,1.0
2004-10-29,24.69,24.98,24.68,24.84,14100,17.1165144368846,17.3175589563943,17.1095818672463,17.2205029814586,20338.7787439838,0.0,1.0
2004-11-01,24.35,24.8,24.35,24.65,18800,16.8808070691834,17.1927727029055,16.8808070691834,17.0887841583315,27118.3716586452,0.0,1.0
2004-11-02,24.75,24.95,24.35,24.35,26800,17.1581098547142,17.2967612474795,16.8808070691834,16.8808070691834,38658.1042793451,0.0,1.0
2004-11-03,25.18,25.26,24.85,24.85,16900,17.4562103491597,17.5116709062659,17.2274355510968,17.2274355510968,24377.6851612289,0.0,1.0
2004-11-04,25.34,25.35,24.95,24.95,22200,17.567131463372,17.5740640330103,17.2967612474795,17.2967612474795,32022.7580224426,0.0,1.0
2004-11-05,25.34,25.44,25.25,25.44,26400,17.567131463372,17.6364571597547,17.5047383366276,17.6364571597547,38081.1176483102,0.0,1.0
2004-11-08,25.8,26.0,25.32,25.35,38600,17.8860296667323,18.0246810594977,17.5532663240955,17.5740640330103,55679.2098948779,0.0,1.0
2004-11-09,25.83,25.96,25.68,25.85,46900,17.9068273756471,17.9969507809446,17.8028388310731,17.9206925149237,67651.6824888542,0.0,1.0
2004-11-10,26.92,27.55,26.55,27.5,111600,18.6624774662184,19.0992293534293,18.4059723896025,19.064566505238,160979.270058766,0.0,1.0
2004-11-11,26.74,27.1,26.3,26.94,72300,18.5376912127296,18.7872637197072,18.2326581486458,18.6763426054949,104290.333559576,0.0,1.0
2004-11-12,26.8,26.98,26.57,26.88,53000,18.5792866305592,18.704072884048,18.419837528879,18.6347471876653,76450.7286121377,0.0,1.0
2004-11-15,26.59,26.8,25.6,26.8,106100,18.4337026681555,18.5792866305592,17.747378273967,18.5792866305592,153045.703882035,0.0,1.0
2004-11-16,26.99,27.15,26.75,26.75,72600,18.7110054536863,18.8219265678986,18.5446237823678,18.5446237823678,104723.073532853,0.0,1.0
2004-11-17,28.0,28.08,27.05,27.05,66900,19.452790404981,19.5083698061381,18.7927850162406,18.7927850162406,96294.6683227696,0.06,1.0
2004-11-18,27.91,28.22,27.79,28.22,24700,19.3902635786793,19.605633758163,19.3068944769436,19.605633758163,35552.7400235038,0.0,1.0
2004-11-19,27.52,27.99,27.0,27.99,37300,19.1193139980385,19.4458429798363,18.7580478905174,19.4458429798363,53688.9555820523,0.0,1.0
2004-11-22,28.03,28.14,27.42,27.52,43100,19.4736326804149,19.5500543570059,19.0498397465921,19.1193139980385,62037.3722677335,0.0,1.0
2004-11-23,28.16,28.22,28.03,28.03,37700,19.5639492072952,19.605633758163,19.4736326804149,19.4736326804149,54264.7084569269,0.0,1.0
2004-11-24,28.43,28.76,28.34,28.41,28700,19.7515296862003,19.9807947159733,19.6890028598986,19.7376348359111,41310.2687722495,0.0,1.0
2004-11-26,28.72,28.85,28.5,28.5,16500,19.9530050153948,20.0433215422751,19.8001616622128,19.8001616622128,23749.8060885755,0.0,1.0
2004-11-29,29.35,29.5,28.94,29.0,43800,20.3906927995069,20.4949041766764,20.1058483685768,20.1475329194446,63044.9397987639,0.0,1.0
2004-11-30,29.74,29.85,29.206,29.5,76500,20.6616423801477,20.7380640567387,20.2906498774241,20.4949041766764,110112.737319759,0.0,1.0
2004-12-01,30.5,30.65,29.85,29.85,128800,21.18964669114,21.2938580683095,20.7380640567387,20.7380640567387,185392.425709607,0.0,1.0
2004-12-02,30.85,31.0,30.5,30.51,79500,21.4328065712023,21.5370179483718,21.18964669114,21.1965941162846,114430.883881318,0.0,1.0
2004-12-03,31.97,32.0,31.0,31.0,169900,22.2109181874015,22.2317604628354,21.5370179483718,21.5370179483718,244551.033602968,0.0,1.0
2004-12-06,32.61,32.68,31.8,32.2,88700,22.6555533966582,22.7041853726707,22.0928119599427,22.3707089657281,127673.200003433,0.0,1.0
2004-12-07,31.25,32.78,31.1,32.67,130500,21.7107035769877,22.773659624117,21.6064921998182,22.697237947526,187839.375427824,0.0,1.0
2004-12-08,33.78,33.78,31.43,31.75,105100,23.4684021385806,23.4684021385806,21.8357572295912,22.0580748342195,151279.06787329,0.0,1.0
2004-12-09,32.96,33.75,32.9,33.75,114300,22.8987132767205,23.4475598631467,22.8570287258527,23.4475598631467,164521.383995404,0.0,1.0
2004-12-10,32.56,33.17,32.42,32.96,94600,22.620816270935,23.0446092047578,22.5235523189101,22.8987132767205,136165.554907833,0.0,1.0
2004-12-13,32.7,32.9,31.19,31.96,100900,22.7180802229599,22.8570287258527,21.6690190261199,22.2039707622569,145233.662687107,0.0,1.0
2004-12-14,34.46,34.5,32.65,32.65,62200,23.9408270484159,23.9686167489944,22.6833430972368,22.6833430972368,89529.5720429935,0.0,1.0
2004-12-15,36.1,36.1,34.71,34.71,130800,25.0802047721362,25.0802047721362,24.1145126770318,24.1145126770318,188271.19008398,0.0,1.0
2004-12-16,36.98,36.99,31.52,35.5,626500,25.6915781848642,25.6985256100088,21.8982840558929,24.663359263458,901772.940272274,0.0,1.0
2004-12-17,34.5,36.75,34.44,36.6,175100,23.9686167489944,25.5317874065375,23.9269321981266,25.427576029368,252035.820976338,0.0,1.0
2004-12-20,35.45,35.79,34.6,34.6,67200,24.6286221377349,24.8648345926525,24.0380910004408,24.0380910004408,96726.4829789254,0.0,1.0
2004-12-21,36.0,36.4,35.25,35.65,63000,25.0107305206898,25.2886275264753,24.4896736348421,24.7675706406276,90681.0777927429,0.0,1.0
2004-12-22,36.21,36.6,36.07,36.07,45600,25.1566264487272,25.427576029368,25.0593624967023,25.0593624967023,65635.8277356995,0.0,1.0
2004-12-23,35.5,36.38,35.44,36.36,45000,24.663359263458,25.274732676186,24.6216747125902,25.2608378258967,64772.1984233878,0.0,1.0
2004-12-27,36.32,36.33,35.45,35.65,47600,25.2330481253182,25.2399955504628,24.6286221377349,24.7675706406276,68514.5921100723,0.0,1.0
2004-12-28,36.7,36.75,35.5,36.45,69100,25.4970502808144,25.5317874065375,24.663359263458,25.3233646521985,99461.3091345796,0.0,1.0
2004-12-29,34.81,36.5,34.44,36.5,176500,24.1839869284782,25.3581017779216,23.9269321981266,25.3581017779216,254050.956038398,0.0,1.0
2004-12-30,33.35,35.0,32.65,34.81,514200,23.1696628573613,24.3159880062262,22.6833430972368,24.1839869284782,740130.320651243,0.0,1.0
2004-12-31,33.85,33.99,33.25,33.7,136600,23.5170341145931,23.614298066618,23.1001886059149,23.4128227374235,196619.606769661,0.0,1.0
2005-01-03,34.04,34.2,33.01,34.05,114100,23.6490351923412,23.7601939946553,22.9334504024437,23.6559826174858,164233.507557967,0.0,1.0
2005-01-04,33.97,34.15,33.1,34.04,136800,23.6004032163287,23.7254568689322,22.9959772287454,23.6490351923412,196907.483207099,0.0,1.0
2005-01-05,32.42,33.88,32.04,33.75,84800,22.5235523189101,23.537876390027,22.259550163414,23.4475598631467,122059.609473406,0.0,1.0
2005-01-06,32.58,32.6,32.25,32.35,125300,22.6347111212243,22.6486059715136,22.4054460914513,22.4749203428977,180354.588054455,0.0,1.0
2005-01-07,32.4,32.71,31.6,32.6,222100,22.5096574686209,22.7250276481046,21.95386345705,22.6486059715136,319686.783774097,0.0,1.0
2005-01-10,31.8,32.13,30.2,31.4,318100,22.0928119599427,22.3220769897157,20.9812239368009,21.8149149541572,457867.473743991,0.0,1.0
2005-01-11,32.4,32.5,30.87,31.95,162900,22.5096574686209,22.5791317200672,21.4467014214915,22.1970233371122,234475.358292663,0.0,1.0
2005-01-12,31.55,32.9,30.74,32.85,144600,21.9191263313268,22.8570287258527,21.3563848946113,22.8222916001295,208134.664267152,0.0,1.0
2005-01-13,31.28,31.84,31.0,31.7,127800,21.7315458524216,22.1206016605212,21.5370179483718,22.0233377084963,183953.043522421,0.0,1.0
2005-01-14,31.9,32.12,31.05,31.05,106600,22.1622862113891,22.315129564571,21.571755074095,21.571755074095,153438.141154069,0.0,1.0
2005-01-18,31.75,32.69,31.55,31.65,190700,22.0580748342195,22.7111327978153,21.9191263313268,21.9886005827732,274490.183096445,0.0,1.0
2005-01-19,31.33,32.0,31.1,32.0,61000,21.7662829781448,22.2317604628354,21.6064921998182,22.2317604628354,87802.3134183699,0.0,1.0
2005-01-20,30.04,31.25,29.85,31.25,91100,20.8700651344867,21.7107035769877,20.7380640567387,21.7107035769877,131127.717252681,0.0,1.0
2005-01-21,28.45,30.05,28.37,29.95,214000,19.7654245364896,20.8770125596314,19.7098451353325,20.807538308185,308027.788057888,0.0,1.0
2005-01-24,26.75,28.7,26.7,28.55,244900,18.6260468127693,19.983833402859,18.5912317719978,19.8793882805444,351715.802384263,0.06,1.0
2005-01-25,26.75,27.7,26.66,26.95,128700,18.6260468127693,19.2875325874284,18.5633797393805,18.7653069758554,184833.906765433,0.0,1.0
2005-01-26,26.5,27.1,26.29,26.8,73300,18.4519716089116,18.86975209817,18.3057484376712,18.6608618535408,105270.593363685,0.0,1.0
2005-01-27,27.54,27.92,26.97,27.05,93200,19.1761244569595,19.4407187668231,18.779232992164,18.8349370573985,133850.195109078,0.0,1.0
2005-01-28,27.47,27.85,27.25,27.84,52800,19.1273833998793,19.391977709743,18.9741972204846,19.3850147015887,75829.295083255,0.0,1.0
2005-01-31,27.88,28.15,27.5,27.6,78200,19.4128667342059,19.6008679543722,19.1482724243423,19.2179025058853,112307.781733154,0.0,1.0
2005-02-01,27.45,28.0,27.07,27.9,127800,19.1134573835707,19.4964228320576,18.8488630737071,19.4267927505145,183541.361962878,0.0,1.0
2005-02-02,28.47,28.53,27.17,27.45,163800,19.82368421531,19.8654622642358,18.9184931552502,19.1134573835707,235243.154065097,0.0,1.0
2005-02-03,27.75,28.51,27.45,28.5,59100,19.3223476281999,19.8515362479272,19.1134573835707,19.8445732397729,84877.1087011432,0.0,1.0
2005-02-04,27.94,28.36,27.61,27.85,105200,19.4546447831317,19.7470911256126,19.2248655140396,19.391977709743,151084.125809819,0.0,1.0
2005-02-07,27.58,27.9,27.53,27.88,31900,19.2039764895767,19.4267927505145,19.1691614488052,19.4128667342059,45813.5324461331,0.0,1.0
2005-02-08,27.18,27.46,26.51,27.46,114600,18.9254561634045,19.120420391725,18.4589346170659,19.120420391725,164584.038192064,0.0,1.0
2005-02-09,26.0,27.38,25.89,27.08,87800,18.1038212011963,19.0647163264906,18.027228111499,18.8558260818614,126094.926293746,0.0,1.0
2005-02-10,27.0,27.27,25.9,25.9,67100,18.800122016627,18.9881232367932,18.0341911196533,18.0341911196533,96366.3958349694,0.0,1.0
2005-02-11,27.05,27.6,26.84,27.1,74900,18.8349370573985,19.2179025058853,18.6887138861581,18.86975209817,107568.45079045,0.0,1.0
2005-02-14,26.31,27.15,26.2,27.15,50900,18.3196744539798,18.9045671389415,18.2430813642824,18.9045671389415,73100.5893889711,0.0,1.0
2005-02-15,26.85,26.85,26.21,26.36,34500,18.6956768943124,18.6956768943124,18.2500443724368,18.3544894947513,49547.5507646266,0.0,1.0
2005-02-16,26.9,27.15,26.52,26.75,44400,18.7304919350839,18.9045671389415,18.4658976252203,18.6260468127693,63765.5435927369,0.0,1.0
2005-02-17,26.8,27.25,26.54,26.9,43700,18.6608618535408,18.9741972204846,18.4798236415289,18.7304919350839,62760.2309685272,0.0,1.0
2005-02-18,26.8,27.14,26.6,26.74,67400,18.6608618535408,18.8976041307872,18.5216016904547,18.619083804615,96797.2441024882,0.0,1.0
2005-02-22,25.62,26.99,25.56,26.8,75000,17.8392268913327,18.7931590084726,17.7974488424068,18.6608618535408,107712.066879623,0.0,1.0
2005-02-23,26.4,26.5,25.56,25.62,59800,18.3823415273686,18.4519716089116,17.7974488424068,17.8392268913327,85882.4213253528,0.0,1.0
2005-02-24,26.37,26.4,25.88,26.3,36000,18.3614525029057,18.3823415273686,18.0202651033446,18.3127114458255,51701.792102219,0.0,1.0
2005-02-25,27.07,27.08,26.37,26.37,69100,18.8488630737071,18.8558260818614,18.3614525029057,18.3614525029057,99238.7176184262,0.0,1.0
2005-02-28,27.03,27.27,26.96,27.07,81100,18.8210110410899,18.9881232367932,18.7722699840097,18.8488630737071,116472.648319166,0.0,1.0
2005-03-01,27.25,27.75,27.12,27.15,38200,18.9741972204846,19.3223476281999,18.8836781144786,18.9045671389415,54861.3460640215,0.0,1.0
2005-03-02,27.34,27.5,26.85,27.0,118700,19.0368642938734,19.1482724243423,18.6956768943124,18.800122016627,170472.29784815,0.0,1.0
2005-03-03,27.1,27.35,26.74,27.34,135200,18.86975209817,19.0438273020277,18.619083804615,19.0368642938734,194168.952561668,0.0,1.0
2005-03-04,27.26,27.33,26.96,27.15,71400,18.9811602286389,19.0299012857191,18.7722699840097,18.9045671389415,102541.887669401,0.0,1.0
2005-03-07,26.5,27.48,26.29,27.14,58000,18.4519716089116,19.1343464080337,18.3057484376712,18.8976041307872,83297.3317202422,0.0,1.0
2005-03-08,26.35,27.16,26.25,26.38,54900,18.347526486597,18.9115301470959,18.277896405054,18.36841551106,78845.2329558844,0.0,1.0
2005-03-09,26.1,26.45,26.0,26.4,62400,18.1734512827394,18.4171565681401,18.1038212011963,18.3823415273686,89616.4396438465,0.0,1.0
2005-03-10,30.32,31.04,27.1,27.1,562000,21.1118407238566,21.6131773109667,18.86975209817,18.86975209817,807122.421151312,0.0,1.0
2005-03-11,30.9,30.92,29.3,30.25,189700,21.5156951968064,21.529621213115,20.4016138921174,21.0630996667765,272439.72116086,0.0,1.0
2005-03-14,29.39,31.3,29.05,30.9,92300,20.4642809655062,21.7942155229787,20.2275386882597,21.5156951968064,132557.650306523,0.0,1.0
2005-03-15,30.02,30.41,29.49,29.49,101600,20.9029504792274,21.1745077972454,20.5339110470492,20.5339110470492,145913.946599597,0.0,1.0
2005-03-16,29.65,29.94,29.55,29.94,82400,20.6453191775181,20.847246413993,20.5756890959751,20.847246413993,118339.657478413,0.0,1.0
2005-03-17,29.98,30.15,29.3,29.8,67500,20.8750984466102,20.9934695852334,20.4016138921174,20.7497642998327,96940.860191661,0.0,1.0
2005-03-18,30.56,30.65,29.7,30.23,137900,21.27895291956,21.3416199929487,20.6801342182896,21.0491736504679,198046.586969334,0.0,1.0
2005-03-21,32.85,34.51,30.58,30.8,286000,22.8734817868961,24.029341140511,21.2928789358686,21.4460651152633,410742.015034297,0.0,1.0
2005-03-22,33.18,33.5,32.5,32.95,106200,23.1032610559882,23.326077316926,22.6297765014954,22.9431118684392,152520.286701547,0.0,1.0
2005-03-23,32.25,33.03,32.0,33.03,133900,22.4557012976377,22.9988159336736,22.2816260937801,22.9988159336736,192301.943402421,0.0,1.0
2005-03-24,33.05,33.33,32.06,32.25,108300,23.0127419499822,23.2077061783028,22.3234041427059,22.4557012976377,155536.224574176,0.0,1.0
2005-03-28,34.4,34.7,33.19,33.55,202200,23.9527480508136,24.1616382954428,23.1102240641425,23.3608923576976,290391.732307464,0.0,1.0
2005-03-29,33.55,34.4,33.4,34.4,242900,23.3608923576976,23.9527480508136,23.256447235383,23.9527480508136,348843.480600806,0.0,1.0
2005-03-30,34.76,35.26,33.05,34.75,412800,24.2034163443686,24.5515667520839,23.0127419499822,24.1964533362143,592847.216105447,0.0,1.0
2005-03-31,35.09,35.25,34.4,35.0,174800,24.4331956134607,24.5446037439296,23.9527480508136,24.370528540072,251040.923874109,0.0,1.0
2005-04-01,34.8,35.89,34.37,35.34,157000,24.2312683769858,24.9902362658052,23.9318590263507,24.6072708173184,225477.260001345,0.0,1.0
2005-04-04,35.0,35.8,34.69,34.8,131300,24.370528540072,24.9275691924165,24.1546752872885,24.2312683769858,188567.925083927,0.0,1.0
2005-04-05,35.41,35.68,35.2,35.25,101000,24.6560118743985,24.8440130945648,24.5097887031581,24.5446037439296,145052.250064559,0.0,1.0
2005-04-06,37.0,37.15,35.39,35.41,149200,25.7631301709332,25.8675752932478,24.6420858580899,24.6560118743985,214275.205045864,0.0,1.0
2005-04-07,36.2,37.01,35.8,37.0,83900,25.2060895185887,25.7700931790875,24.9275691924165,25.7631301709332,120493.898816005,0.0,1.0
2005-04-08,35.43,36.65,35.42,36.1,69400,24.6699378907071,25.5194248855325,24.6629748825528,25.1364594370457,99669.5658859449,0.0,1.0
2005-04-11,33.2,35.51,33.0,35.45,289000,23.1589651212227,24.7703268510427,23.019453283143,24.7284732996188,414301.759589741,0.06,1.0
2005-04-12,32.85,33.88,32.45,33.25,172700,22.9148194045833,23.6333053706935,22.635795728424,23.1938430807426,247577.556682174,0.0,1.0
2005-04-13,32.19,32.93,31.76,32.85,71900,22.4544303389204,22.9706241398152,22.1544798870492,22.9148194045833,103073.6903616,0.0,1.0
2005-04-14,31.7,32.9,31.7,32.44,92900,22.1126263356253,22.9496973641032,22.1126263356253,22.62882013652,133178.662511719,0.0,1.0
2005-04-15,31.3,32.52,31.26,31.7,64000,21.833602659466,22.6846248717519,21.80570029185,22.1126263356253,91748.4865527453,0.0,1.0
2005-04-18,31.65,31.8,31.08,31.35,85600,22.0777483761054,22.1823822546651,21.6801396375783,21.8684806189859,122713.600764297,0.0,1.0
2005-04-19,31.95,32.6,31.72,31.8,101500,22.2870161332248,22.7404296069837,22.1265775194332,22.1823822546651,145507.365392245,0.0,1.0
2005-04-20,31.78,32.8,31.78,32.1,76200,22.1684310708571,22.8799414450634,22.1684310708571,22.3916500117846,109238.041801863,0.0,1.0
2005-04-21,32.03,33.67,31.76,32.75,288800,22.3428208684567,23.4868179407099,22.1544798870492,22.8450634855435,414015.045569264,0.0,1.0
2005-04-22,31.58,32.46,31.5,32.2,108800,22.0289192327775,22.642771320328,21.9731144975456,22.4614059308244,155972.427139667,0.0,1.0
2005-04-25,32.8,33.0,31.55,31.65,82400,22.8799414450634,23.019453283143,22.0079924570655,22.0777483761054,118126.17643666,0.0,1.0
2005-04-26,31.5,32.9,31.5,32.9,89900,21.9731144975456,22.9496973641032,21.9731144975456,22.9496973641032,128877.95220456,0.0,1.0
2005-04-27,30.91,31.55,30.59,31.55,116200,21.5615545752106,22.0079924570655,21.3383356342832,22.0079924570655,166580.845897329,0.0,1.0
2005-04-28,30.01,30.9,30.0,30.9,83400,20.9337513038522,21.5545789833067,20.9267757119482,21.5545789833067,119559.746539046,0.0,1.0
2005-04-29,29.2,30.34,29.05,30.25,77500,20.3687283596296,21.1639458366836,20.2640944810699,21.1011655095478,111101.682934965,0.0,1.0
2005-05-02,29.8,30.0,29.15,29.35,118100,20.7872638738686,20.9267757119482,20.3338504001097,20.4733622381893,169304.629091863,0.0,1.0
2005-05-03,30.1,30.38,29.7,29.9,118600,20.996531630988,21.1918482042996,20.7175079548287,20.8570197929084,170021.414143057,0.0,1.0
2005-05-04,30.13,30.94,29.9,29.95,173000,21.0174584067,21.5824813509226,20.8570197929084,20.8918977524283,248007.62771289,0.0,1.0
2005-05-05,27.3,30.08,27.13,29.9,565000,19.0433658978729,20.9825804471801,18.9247808355052,20.8570197929084,809967.107848454,0.0,1.0
2005-05-06,26.65,27.29,26.1,26.5,2843200,18.589952424114,19.0363903059689,18.2062948693949,18.4853185455543,4075926.51510571,0.0,1.0
2005-05-09,28.32,28.65,27.0,27.1,1025900,19.7548762720791,19.9850708049105,18.8340981407534,18.9038540597932,1470699.56803846,0.0,1.0
2005-05-10,28.1,28.49,27.7,28.25,300100,19.6014132501915,19.8734613344468,19.3223895740322,19.7060471287512,430214.387726233,0.0,1.0
2005-05-11,28.0,28.18,27.35,28.11,321200,19.5316573311517,19.6572179854234,19.0782438573928,19.6083888420955,460462.71688659,0.0,1.0
2005-05-12,27.0,28.37,26.9,28.25,248700,18.8340981407534,19.789754231599,18.7643422217136,19.7060471287512,356528.884463559,0.0,1.0
2005-05-13,26.32,27.01,26.25,26.9,184100,18.3597578912826,18.8410737326574,18.3109287479547,18.7643422217136,263920.255849381,0.0,1.0
2005-05-16,25.89,26.7,25.68,25.92,406500,18.0598074394113,18.6248303836339,17.9133200094277,18.0807342151233,582746.246620172,0.0,1.0
2005-05-17,26.31,26.34,25.4,25.75,177400,18.3527822993786,18.3737090750905,17.7180034361161,17.9621491527555,254315.336163391,0.0,1.0
2005-05-18,27.54,27.59,26.35,26.4,457400,19.2107801035685,19.2456580630884,18.3806846669945,18.4155626265144,655714.964831651,0.0,1.0
2005-05-19,26.75,27.54,26.41,27.44,258000,18.6597083431538,19.2107801035685,18.4225382184184,19.1410241845286,369861.086415755,0.0,1.0
2005-05-20,26.73,26.94,26.28,26.8,117000,18.6457571593459,18.7922445893295,18.3318555236666,18.6945863026737,167727.701979237,0.0,1.0
2005-05-23,26.65,26.99,26.4,26.87,171900,18.589952424114,18.8271225488494,18.4155626265144,18.7434154460016,246430.700600265,0.0,1.0
2005-05-24,26.13,26.72,26.13,26.6,168600,18.2272216451069,18.6387815674419,18.2272216451069,18.5550744645941,241699.919262389,0.0,1.0
2005-05-25,25.75,26.43,25.66,26.13,192800,17.9621491527555,18.4364894022264,17.8993688256197,18.2272216451069,276392.315740146,0.0,1.0
2005-05-26,26.6,26.61,25.6,25.83,487200,18.5550744645941,18.5620500564981,17.8575152741958,18.0179538879874,698435.353882774,0.0,1.0
2005-05-27,26.95,27.04,26.67,26.7,145600,18.7992201812335,18.8620005083693,18.603903607922,18.6248303836339,208727.806907496,0.0,1.0
2005-05-31,27.72,27.8,27.12,27.2,304600,19.3363407578401,19.392145493072,18.9178052436012,18.973609978833,436665.453186974,0.0,1.0
2005-06-01,28.67,28.67,27.8,27.8,387200,19.9990219887185,19.9990219887185,19.392145493072,19.392145493072,555078.34364411,0.0,1.0
2005-06-02,29.22,29.22,28.7,28.7,278800,20.3826795434376,20.3826795434376,20.0199487644305,20.0199487644305,399679.344545396,0.0,1.0
2005-06-03,29.15,29.25,28.66,29.21,252800,20.3338504001097,20.4036063191495,19.9920463968145,20.3757039515336,362406.521883344,0.0,1.0
2005-06-06,29.03,29.15,28.91,29.15,107400,20.2501432972619,20.3338504001097,20.1664361944141,20.3338504001097,153965.428996326,0.0,1.0
2005-06-07,28.97,29.35,28.76,29.2,235800,20.208289745838,20.4733622381893,20.0618023158544,20.3687283596296,338035.830142771,0.0,1.0
2005-06-08,28.64,28.95,28.4,28.9,282900,19.9780952130066,20.19433856203,19.810681007311,20.1594606025101,405556.981965182,0.0,1.0
2005-06-09,28.32,28.92,28.17,28.7,124700,19.7548762720791,20.1734117863181,19.6502423935194,20.0199487644305,178766.191767615,0.0,1.0
2005-06-10,28.6,29.5,28.34,29.0,491100,19.9501928453906,20.5779961167491,19.7688274558871,20.2292165215499,704026.277282084,0.0,1.0
2005-06-13,28.6,28.79,28.45,28.48,145700,19.9501928453906,20.0827290915663,19.8455589668309,19.8664857425428,208871.163917735,0.0,1.0
2005-06-14,29.14,29.15,28.55,28.55,138300,20.3268748082057,20.3338504001097,19.9153148858707,19.9153148858707,198262.745160073,0.0,1.0
2005-06-15,29.86,29.97,28.57,29.2,269900,20.8291174252925,20.9058489362363,19.9292660696787,20.3687283596296,386920.570634155,0.0,1.0
2005-06-16,30.42,30.53,29.5,30.0,205500,21.2197505719155,21.2964820828593,20.5779961167491,20.9267757119482,294598.656040456,0.0,1.0
2005-06-17,29.81,30.7,29.77,30.5,89700,20.7942394657725,21.415067145227,20.7663370981566,21.2755553071473,128591.238184083,0.0,1.0
2005-06-20,29.05,29.73,28.71,29.71,64100,20.2640944810699,20.7384347305407,20.0269243563344,20.7244835467327,91891.8435629839,0.0,1.0
2005-06-21,29.3,29.64,28.86,29.0,108200,20.4384842786694,20.6756544034048,20.1315582348942,20.2292165215499,155112.285078235,0.0,1.0
2005-06-22,29.66,29.69,29.25,29.35,133800,20.6896055872128,20.7105323629247,20.4036063191495,20.4733622381893,191811.679699333,0.0,1.0
2005-06-23,28.1,29.55,27.9,29.55,161000,19.6014132501915,20.612874076269,19.4619014121118,20.612874076269,230804.78648425,0.0,1.0
2005-06-24,27.53,28.11,27.16,28.1,218200,19.2038045116645,19.6083888420955,18.9457076112171,19.6014132501915,312804.996340766,0.0,1.0
2005-06-27,27.8,28.12,26.8,27.45,98000,19.392145493072,19.6153644339995,18.6945863026737,19.1479997764326,140489.870033891,0.0,1.0
2005-06-28,28.55,28.7,27.9,27.9,115400,19.9153148858707,20.0199487644305,19.4619014121118,19.4619014121118,165433.989815419,0.0,1.0
2005-06-29,29.27,29.42,27.61,28.57,168500,20.4175575029575,20.5221913815172,19.2596092468963,19.9292660696787,241556.56225215,0.0,1.0
2005-06-30,27.1,30.55,26.2,30.0,1115700,18.9038540597932,21.3104332666673,18.2760507884348,20.9267757119482,1599434.16323278,0.0,1.0
2005-07-01,27.15,27.65,26.55,27.08,347500,18.9387320193131,19.2875116145123,18.5201965050742,18.8899028759852,498165.610579361,0.0,1.0
2005-07-05,26.8,27.1,26.35,27.1,326800,18.6945863026737,18.9038540597932,18.3806846669945,18.9038540597932,468490.709459957,0.0,1.0
2005-07-06,26.3,26.89,26.19,26.8,167500,18.3458067074746,18.7573666298096,18.2690751965308,18.6945863026737,240122.992149763,0.0,1.0
2005-07-07,26.44,26.65,25.8,26.1,100600,18.4434649941304,18.589952424114,17.9970271122755,18.2062948693949,144217.152300096,0.0,1.0
2005-07-08,26.81,26.99,26.1,26.42,189900,18.7015618945777,18.8271225488494,18.2062948693949,18.4295138103224,272234.962443225,0.0,1.0
2005-07-11,28.48,28.69,26.75,26.81,179900,19.8664857425428,20.0129731725265,18.6597083431538,18.7015618945777,257899.261419358,0.0,1.0
2005-07-12,28.0,28.38,27.45,28.38,282000,19.5316573311517,19.796729823503,19.1479997764326,19.796729823503,404266.768873034,0.0,1.0
2005-07-13,27.0,27.59,26.73,27.55,391900,18.8899028759852,19.3026822351271,18.7010038472254,19.2746971938294,560156.400457307,0.08,1.0
2005-07-14,27.05,27.35,26.89,27.35,112900,18.9248841776074,19.1347719873406,18.8129440124164,19.1347719873406,161371.925520873,0.0,1.0
2005-07-15,27.0,27.16,26.64,26.9,78500,18.8899028759852,19.0018430411763,18.6380375043054,18.8199402727409,112202.800295735,0.0,1.0
2005-07-18,26.25,26.97,26.01,26.97,169900,18.3651833516523,18.8689140950119,18.1972731038658,18.8689140950119,242844.022550897,0.0,1.0
2005-07-19,26.97,27.18,26.3,26.3,222400,18.8689140950119,19.0158355618251,18.4001646532745,18.4001646532745,317884.111920656,0.0,1.0
2005-07-20,27.87,28.03,26.75,26.98,94400,19.4985775242114,19.6105176894025,18.7149963678743,18.8759103553364,134929.227362005,0.0,1.0
2005-07-21,27.11,28.08,26.85,28.05,134600,18.9668617395541,19.6454989910247,18.7849589711187,19.6245102100513,192388.495793706,0.0,1.0
2005-07-22,27.05,27.29,26.59,27.05,151000,18.9248841776074,19.092794425394,18.6030562026833,18.9248841776074,215829.590377783,0.0,1.0
2005-07-25,26.83,27.36,26.66,27.0,49400,18.7709664504698,19.1417682476651,18.6520300249543,18.8899028759852,70609.1507593541,0.0,1.0
2005-07-26,26.93,27.3,26.41,26.8,94500,18.8409290537142,19.0997906857184,18.4771235168433,18.7499776694965,135072.160865566,0.0,1.0
2005-07-27,27.95,28.03,27.4,27.4,209100,19.554547606807,19.6105176894025,19.1697532889628,19.1697532889628,298873.955946982,0.0,1.0
2005-07-28,29.21,29.27,27.95,28.2,285400,20.4360764076863,20.4780539696329,19.554547606807,19.7294541149179,407932.219164365,0.0,1.0
2005-07-29,28.9,29.28,28.39,29.28,232500,20.2191923376287,20.4850502299573,19.8623830610823,20.4850502299573,332320.39578036,0.0,1.0
2005-08-01,29.65,30.0,28.9,28.9,265400,20.7439118619616,20.9887809733169,20.2191923376287,20.2191923376287,379345.518452076,0.0,1.0
2005-08-02,29.77,30.0,29.0,29.0,243900,20.8278669858548,20.9887809733169,20.289154940873,20.289154940873,348614.815186367,0.0,1.0
2005-08-03,29.5,29.69,29.38,29.6,66900,20.638967957095,20.7718969032593,20.5550128332017,20.7089305603394,95622.5138826071,0.0,1.0
2005-08-04,29.51,29.62,29.096,29.5,134700,20.6459642174194,20.7229230809883,20.3563190399877,20.638967957095,192531.429297268,0.0,1.0
2005-08-05,28.58,29.55,28.54,29.45,141100,19.9953120072466,20.6739492587172,19.9673269659488,20.6039866554728,201679.1735252,0.0,1.0
2005-08-08,28.56,28.69,28.27,28.5,117700,19.9813194865977,20.0722708708154,19.778427937189,19.9393419246511,168232.733691822,0.0,1.0
2005-08-09,28.35,28.59,28.2,28.56,138700,19.8343980197845,20.002308267571,19.7294541149179,19.9813194865977,198248.769439725,0.0,1.0
2005-08-10,28.52,28.8,28.3,28.45,179900,19.9533344453,20.1492297343843,19.7994167181623,19.9043606230289,257137.37290704,0.0,1.0
2005-08-11,28.32,28.45,27.95,28.4,127300,19.8134092388112,19.9043606230289,19.554547606807,19.8693793214067,181954.35003372,0.0,1.0
2005-08-12,27.26,28.2,27.07,28.15,158800,19.0718056444207,19.7294541149179,18.9388766982563,19.6944728132957,226978.403655575,0.0,1.0
2005-08-15,27.7,28.03,27.1,27.25,120900,19.379641098696,19.6105176894025,18.9598654792296,19.0648093840962,172806.605805788,0.0,1.0
2005-08-16,27.78,27.92,27.46,27.55,59400,19.4356111812915,19.5335588258336,19.2117308509094,19.2746971938294,84902.5011154987,0.0,1.0
2005-08-17,28.01,28.25,27.75,27.77,71200,19.5965251687536,19.7644354165401,19.4146224003182,19.428614920967,101768.654535749,0.0,1.0
2005-08-18,28.31,28.33,27.95,28.0,104600,19.8064129784868,19.8204054991356,19.554547606807,19.5895289084291,149508.444725272,0.0,1.0
2005-08-19,28.65,28.66,28.19,28.19,94300,20.0442858295177,20.0512820898421,19.7224578545935,19.7224578545935,134786.293858443,0.0,1.0
2005-08-22,28.9,29.04,28.46,28.7,106200,20.2191923376287,20.3171399821708,19.9113568833533,20.0792671311399,151795.380782255,0.0,1.0
2005-08-23,28.86,29.0,28.46,28.79,128200,20.1912072963309,20.289154940873,19.9113568833533,20.1422334740598,183240.751565773,0.0,1.0
2005-08-24,29.2,29.3,28.5,28.75,202300,20.4290801473618,20.4990427506062,19.9393419246511,20.1142484327621,289154.477704805,0.0,1.0
2005-08-25,28.85,29.25,28.66,29.15,171600,20.1842110360065,20.464061448984,20.0512820898421,20.3940988457396,245273.89211144,0.0,1.0
2005-08-26,28.6,28.75,28.25,28.65,163700,20.0093045278955,20.1142484327621,19.7644354165401,20.0442858295177,233982.145330086,0.0,1.0
2005-08-29,28.95,28.95,28.25,28.37,94400,20.2541736392509,20.2541736392509,19.7644354165401,19.8483905404334,134929.227362004,0.0,1.0
2005-08-30,28.52,28.75,28.43,28.75,153400,19.9533344453,20.1142484327621,19.89036810238,20.1142484327621,219259.994463257,0.0,1.0
2005-08-31,28.85,28.92,28.52,28.6,447500,20.1842110360065,20.2331848582775,19.9533344453,20.0093045278955,639627.428437468,0.0,1.0
2005-09-01,28.5,29.0,28.15,28.9,165900,19.9393419246511,20.289154940873,19.6944728132957,20.2191923376287,237126.682408438,0.0,1.0
2005-09-02,28.75,28.95,28.51,28.59,72400,20.1142484327621,20.2541736392509,19.9463381849755,20.002308267571,103483.856578487,0.0,1.0
2005-09-06,29.15,29.46,28.86,28.86,80300,20.3940988457396,20.6109829157972,20.1912072963309,20.1912072963309,114775.603359841,0.0,1.0
2005-09-07,29.46,29.48,28.88,29.0,95700,20.6109829157972,20.6249754364461,20.2051998169798,20.289154940873,136787.362908304,0.0,1.0
2005-09-08,29.04,29.46,29.0,29.46,31700,20.3171399821708,20.6109829157972,20.289154940873,20.6109829157972,45309.9206289783,0.0,1.0
2005-09-09,29.43,29.5,29.15,29.2,41400,20.5899941348239,20.638967957095,20.3940988457396,20.4290801473618,59174.4704744386,0.0,1.0
2005-09-12,29.47,29.63,29.33,29.5,62400,20.6179791761217,20.7299193413127,20.5200315315795,20.638967957095,89190.506222342,0.0,1.0
2005-09-13,29.5,29.5,29.14,29.39,32500,20.638967957095,20.638967957095,20.3871025854152,20.5620090935262,46453.3886574698,0.0,1.0
2005-09-14,29.03,29.56,28.76,29.5,86600,20.3101437218464,20.6809455190416,20.1212446930865,20.638967957095,123780.414084212,0.0,1.0
2005-09-15,29.1,29.29,28.99,29.13,86200,20.3591175441174,20.4920464902818,20.2821586805486,20.3801063250908,123208.680069966,0.0,1.0
2005-09-16,29.3,29.49,29.11,29.25,190900,20.4990427506062,20.6319716967706,20.3661138044419,20.464061448984,272860.0582988,0.0,1.0
2005-09-19,29.65,29.8,29.33,29.4,173100,20.7439118619616,20.8488557668282,20.5200315315795,20.5690053538506,247417.894664862,0.0,1.0
2005-09-20,31.45,32.21,29.7,29.7,524300,22.0032387203606,22.534954505018,20.7788931635838,20.7788931635838,749400.359172659,0.0,1.0
2005-09-21,30.77,31.45,30.7,31.45,246400,21.5274930182987,22.0032387203606,21.4785191960277,22.0032387203606,352188.152775403,0.0,1.0
2005-09-22,30.86,31.2,30.1,30.87,135000,21.5904593612187,21.8283322122496,21.0587435765613,21.5974556215431,192960.229807952,0.0,1.0
2005-09-23,31.92,32.06,30.9,30.98,132000,22.3320629556092,22.4300106001514,21.6184444025164,21.674414485112,188672.224701108,0.0,1.0
2005-09-26,31.59,32.2,31.28,32.05,93100,22.1011863649027,22.5279582446935,21.8843022948451,22.4230143398269,133071.091815706,0.0,1.0
2005-09-27,31.65,31.67,30.84,31.65,130500,22.1431639268494,22.1571564474983,21.5764668405698,22.1431639268494,186528.222147686,0.0,1.0
2005-09-28,31.81,32.3,31.6,31.65,155400,22.2551040920404,22.5979208479379,22.1081826252272,22.1431639268494,222118.664534487,0.0,1.0
2005-09-29,32.66,33.0,31.94,31.95,167800,22.8497862196177,23.0876590706486,22.3460554762581,22.3530517365825,239842.418976106,0.0,1.0
2005-09-30,33.24,33.42,32.55,32.55,136600,23.2555693184352,23.3815020042751,22.7728273560489,22.7728273560489,195247.165864935,0.0,1.0
2005-10-03,33.04,33.56,32.68,33.16,103300,23.1156441119464,23.4794496488172,22.8637787402666,23.1995992358397,147650.309178973,0.0,1.0
2005-10-04,32.68,33.21,32.56,33.15,248200,22.8637787402666,23.2345805374619,22.7798236163733,23.1926029755152,354760.955839508,0.0,1.0
2005-10-05,31.02,32.65,30.85,32.65,196600,21.7023995264097,22.8427899592933,21.5834631008943,22.8427899592933,281007.268001802,0.0,1.0
2005-10-06,30.5,31.19,30.0,30.84,94700,21.3385939895389,21.8213359519252,20.9887809733169,21.5764668405698,135358.027872689,0.0,1.0
2005-10-07,30.85,31.1,30.6,30.61,51300,21.5834631008943,21.7583696090052,21.4085565927833,21.4155528531077,73324.8873270215,0.0,1.0
2005-10-10,31.11,31.54,30.35,30.86,66300,21.7653658693297,22.0662050632805,21.2336500846723,21.5904593612187,94764.9128612383,0.0,1.0
2005-10-11,31.66,31.93,31.08,31.11,140700,22.1501601871738,22.3390592159337,21.7443770883564,21.7653658693297,201107.439510954,0.0,1.0
2005-10-12,30.76,31.54,30.239,31.5,101800,21.5204967579743,22.0662050632805,21.155991595071,22.0382200219828,145506.306625552,0.0,1.0
2005-10-13,30.16,30.6,29.6,30.6,95200,21.100721138508,21.4085565927833,20.7089305603394,21.4085565927833,136072.695390496,0.0,1.0
2005-10-14,30.94,31.11,29.69,30.35,45700,21.6464294438142,21.7653658693297,20.7718969032593,21.2336500846723,65320.6111275807,0.0,1.0
2005-10-17,31.28,31.54,30.6,30.9,116900,21.8843022948451,22.0662050632805,21.4085565927833,21.6184444025164,167089.26566333,0.0,1.0
2005-10-18,31.2,31.56,31.03,31.45,91400,21.8283322122496,22.0801975839294,21.7093957867342,22.0032387203606,130641.222255161,0.0,1.0
2005-10-19,28.8,30.01,27.9,29.7,691500,20.1492297343843,20.9957772336414,19.5195663051848,20.7788931635838,988385.177127395,0.0,1.0
2005-10-20,28.05,29.12,27.61,28.65,248900,19.6245102100513,20.3731100647663,19.316674755776,20.0442858295177,355761.490364439,0.0,1.0
2005-10-21,27.74,28.15,27.0,27.9,281800,19.4076261399937,19.6944728132957,18.8899028759852,19.5195663051848,402786.613036155,0.0,1.0
2005-10-24,28.4,28.56,27.77,27.8,132100,19.8693793214067,19.9813194865977,19.428614920967,19.4496037019404,188815.15820467,0.0,1.0
2005-10-25,27.69,28.53,27.69,28.22,201000,19.3726448383715,19.9603307056244,19.3726448383715,19.7434466355668,287296.342158506,0.0,1.0
2005-10-26,27.55,28.1,27.31,27.6,191600,19.2746971938294,19.6594915116735,19.1067869460429,19.3096784954516,273860.59282373,0.0,1.0
2005-10-27,27.15,27.78,26.96,27.55,139000,18.9948467808518,19.4356111812915,18.8619178346875,19.2746971938294,198677.56995041,0.0,1.0
2005-10-28,27.34,27.95,27.34,27.35,189300,19.1277757270162,19.554547606807,19.1277757270162,19.1347719873406,270573.122241816,0.0,1.0
2005-10-31,27.55,28.1,27.34,27.34,220100,19.2746971938294,19.6594915116735,19.1277757270162,19.1277757270162,314596.641338742,0.0,1.0
2005-11-01,27.75,28.13,27.7,27.76,168000,19.4146224003182,19.6804802926469,19.379641098696,19.4216186606426,240128.285983228,0.0,1.0
2005-11-02,24.67,29.7,24.67,29.7,1606200,17.259774220391,20.7788931635838,17.259774220391,20.7788931635838,2295797.93420394,0.0,1.0
2005-11-03,26.2,26.32,24.75,24.75,430700,18.3302020500301,18.4141571739234,17.3157443029865,17.3157443029865,615614.599839148,0.0,1.0
2005-11-04,26.15,26.55,26.1,26.1,264500,18.2952207484079,18.5750711613855,18.2602394467857,18.2602394467857,378059.116920024,0.0,1.0
2005-11-07,26.3,26.74,26.01,26.12,268400,18.4001646532745,18.7080001075498,18.1972731038658,18.2742319674346,383633.523558921,0.0,1.0
2005-11-08,26.66,26.69,26.0,26.15,122800,18.6520300249543,18.6730188059276,18.1902768435414,18.2952207484079,175522.342373455,0.0,1.0
2005-11-09,27.0,27.45,26.51,26.7,221500,18.9458729585808,19.2616375078904,18.6020404493324,18.735363259041,315662.414346094,0.08,1.0
2005-11-10,26.85,27.15,26.26,26.7,162100,18.8406181088109,19.0511278083506,18.426615699716,18.735363259041,231010.733027097,0.0,1.0
2005-11-11,26.99,27.21,26.58,27.0,132800,18.9388559685961,19.0932297482586,18.6511593792251,18.9458729585808,189254.937359645,0.0,1.0
2005-11-14,27.0,27.48,26.83,27.15,187200,18.9458729585808,19.2826884778444,18.8265841288415,19.0511278083506,266781.056278054,0.0,1.0
2005-11-15,25.95,27.0,25.81,27.0,767600,18.2090890101915,18.9458729585808,18.1108511504063,18.9458729585808,1093916.33973843,0.0,1.0
2005-11-16,26.33,26.75,26.07,26.15,156100,18.4757346296086,18.7704482089643,18.2932928900074,18.3494288098847,222460.05814639,0.0,1.0
2005-11-17,26.13,26.63,26.0,26.14,122800,18.3353948299154,18.6862443291484,18.2441739601148,18.3424118199,175003.812558467,0.0,1.0
2005-11-18,26.38,26.5,26.22,26.34,197600,18.5108195795319,18.5950234593478,18.3985477397773,18.4827516195932,281602.226071279,0.0,1.0
2005-11-21,26.37,26.96,26.0,26.53,265700,18.5038025895472,18.9178049986421,18.2441739601148,18.6160744293018,378652.385967303,0.0,1.0
2005-11-22,27.06,27.18,26.17,26.17,287300,18.9879748984887,19.0721787783046,18.363462789854,18.363462789854,409434.815537847,0.0,1.0
2005-11-23,27.2,27.46,27.08,27.15,58600,19.0862127582739,19.2686544978751,19.002008878458,19.0511278083506,83511.591334904,0.0,1.0
2005-11-25,26.74,27.17,26.71,27.05,67400,18.7634312189796,19.06516178832,18.7423802490256,18.9809579085041,96052.5811599405,0.0,1.0
2005-11-28,26.99,27.8,26.4,26.59,271700,18.9388559685961,19.5072321573535,18.5248535595012,18.6581763692097,387203.060848009,0.0,1.0
2005-11-29,26.9,27.35,26.5,26.91,232500,18.8757030587342,19.1914676080438,18.5950234593478,18.8827200487188,331338.65162739,0.0,1.0
2005-11-30,27.25,27.25,26.6,26.91,213400,19.1212977081972,19.1212977081972,18.6651933591944,18.8827200487188,304119.003257142,0.0,1.0
2005-12-01,28.1,28.45,27.4,27.45,158600,19.7177418568933,19.9633365063564,19.2265525579671,19.2616375078904,226022.839346685,0.0,1.0
2005-12-02,28.95,29.2,28.25,28.47,253000,20.3141860055894,20.4896107552059,19.8229967066632,19.9773704863257,360553.457469806,0.0,1.0
2005-12-05,28.05,29.15,27.94,28.75,212300,19.68265690697,20.4545258052826,19.6054700171388,20.1738462058962,302551.379529011,0.0,1.0
2005-12-06,27.64,28.35,27.51,28.15,105500,19.394960317599,19.8931666065098,19.3037394477984,19.7528268068166,150349.366652429,0.0,1.0
2005-12-07,27.69,27.85,27.4,27.68,106700,19.4300452675223,19.5423171072768,19.2265525579671,19.4230282775376,152059.50162857,0.0,1.0
2005-12-08,27.33,27.8,26.75,27.56,142100,19.1774336280745,19.5072321573535,18.7704482089643,19.3388243977217,202508.483424741,0.0,1.0
2005-12-09,28.42,28.46,27.24,27.24,98100,19.9422855364024,19.9703534963411,19.1142807182126,19.1142807182126,139803.534299557,0.0,1.0
2005-12-12,28.61,28.75,28.36,28.65,163800,20.0756083461109,20.1738462058962,19.9001835964945,20.1036763060496,233433.424243298,0.0,1.0
2005-12-13,28.01,28.6,27.76,28.58,176600,19.6545889470314,20.0685913561263,19.4791641974149,20.054557376157,251674.863988805,0.0,1.0
2005-12-14,28.0,28.2,27.58,28.04,127600,19.6475719570467,19.7879117567399,19.352858377691,19.6756399169853,181844.352463033,0.0,1.0
2005-12-15,28.35,28.61,27.87,28.13,170400,19.8931666065098,20.0756083461109,19.5563510872461,19.7387928268473,242839.166612075,0.0,1.0
2005-12-16,27.8,29.0,27.66,28.8,290900,19.5072321573535,20.3492709555127,19.4089942975683,20.2089311558195,414565.220466272,0.0,1.0
2005-12-19,27.45,28.0,27.25,27.84,254200,19.2616375078904,19.6475719570467,19.1212977081972,19.5353001172922,362263.592445948,0.0,1.0
2005-12-20,27.48,27.75,27.23,27.45,254000,19.2826884778444,19.4721472074302,19.1072637282279,19.2616375078904,361978.569949924,0.0,1.0
2005-12-21,27.95,28.03,27.48,27.48,167900,19.6124870071234,19.6686229270007,19.2826884778444,19.2826884778444,239276.385411781,0.0,1.0
2005-12-22,28.31,28.45,27.92,27.98,92700,19.8650986465712,19.9633365063564,19.5914360371694,19.6335379770774,132107.926906921,0.0,1.0
2005-12-23,28.2,28.4,27.98,28.23,51600,19.7879117567399,19.9282515564331,19.6335379770774,19.8089627266939,73535.8039740791,0.0,1.0
2005-12-27,27.9,28.3,27.71,28.07,111600,19.5774020572001,19.8580816565865,19.4440792474916,19.6966908869393,159042.552781148,0.0,1.0
2005-12-28,28.32,28.43,27.3,27.87,178000,19.8721156365558,19.9493025263871,19.1563826581205,19.5563510872461,253670.021460971,0.0,1.0
2005-12-29,28.8,29.02,28.3,28.3,91200,20.2089311558195,20.363304935482,19.8580816565865,19.8580816565865,129970.258186744,0.0,1.0
2005-12-30,28.4,29.08,28.35,29.02,123400,19.9282515564331,20.4054068753899,19.8931666065098,20.363304935482,175858.880046538,0.0,1.0
2006-01-03,28.26,28.98,27.8,28.6,239800,19.8300136966479,20.3352369755433,19.5072321573535,20.0685913561263,341741.972732251,0.0,1.0
2006-01-04,30.5,31.1,29.02,29.4,1022000,21.4018194532116,21.8228388522912,20.363304935482,20.629950554899,1456464.9546804,0.0,1.0
2006-01-05,30.55,31.0,29.73,30.75,350700,21.4369044031349,21.7526689524446,20.8615112243928,21.5772442028281,499786.946777316,0.0,1.0
2006-01-06,31.44,31.55,30.64,30.7,310800,22.0614165117696,22.1386034016008,21.5000573129968,21.5421592529048,442924.958820616,0.0,1.0
2006-01-09,30.45,31.93,30.32,31.5,261600,21.3667345032883,22.4052490210179,21.2755136334877,22.1035184516775,372809.424798819,0.0,1.0
2006-01-10,30.61,30.8,30.12,30.25,205100,21.4790063430429,21.6123291527514,21.1351738337945,21.2263947035951,292290.569672162,0.0,1.0
2006-01-11,31.7,31.95,30.29,30.9,312900,22.2438582513707,22.4192830009872,21.2544626635337,21.682499052598,445917.695028864,0.0,1.0
2006-01-12,31.8,32.56,31.4901,31.9,289400,22.3140281512173,22.8473193900515,22.0965716315927,22.3841980510639,412427.551746095,0.0,1.0
2006-01-13,32.0,32.71,31.85,32.0,116000,22.4543679509105,22.9525742398214,22.3491131011406,22.4543679509105,165313.047693666,0.0,1.0
2006-01-17,31.74,31.84,30.8,31.8,204700,22.2719262113094,22.342096111156,21.6123291527514,22.3140281512173,291720.524680116,0.0,1.0
2006-01-18,31.77,31.8,31.3,31.6,235200,22.2929771812634,22.3140281512173,21.9631786519844,22.1736883515241,335186.455323709,0.0,1.0
2006-01-19,31.89,32.63,31.5,32.3,264900,22.3771810610793,22.8964383199441,22.1035184516775,22.6648776504503,377512.295983208,0.0,1.0
2006-01-20,31.01,31.79,30.17,30.95,387600,21.7596859424292,22.3070111612327,21.1702587837178,21.7175840025213,552373.597293665,0.0,1.0
2006-01-23,30.32,30.98,30.18,30.93,242100,21.331649553365,21.7959928483921,21.2331524907835,21.7608153260415,344111.784774847,0.08,1.0
2006-01-24,30.78,31.31,30.5,30.5,383200,21.6552827589899,22.0281644959056,21.4582886338269,21.4582886338269,544665.988953827,0.0,1.0
2006-01-25,30.85,31.36,30.7,31.18,232500,21.7045312902807,22.0633420182561,21.5989987232291,21.9367029377942,330466.707807319,0.0,1.0
2006-01-26,35.0,35.17,32.19,32.25,985600,24.6242656453752,24.743869221367,22.647288889275,22.6895019160957,1400894.56866621,0.0,1.0
2006-01-27,35.01,35.1,34.08,35.1,619600,24.6313011498453,24.6946206900762,23.9769992341253,24.6946206900762,880676.009279203,0.0,1.0
2006-01-30,34.72,35.35,33.95,35.35,266200,24.4272715202122,24.8705083018289,23.8855376760139,24.8705083018289,378366.613412078,0.0,1.0
2006-01-31,35.45,35.65,33.95,34.4,358100,24.94086334653,25.0815734359321,23.8855376760139,24.2021353771687,508989.798132477,0.0,1.0
2006-02-01,36.1,37.4,35.75,36.3,481400,25.398171137087,26.3127867182009,25.1519284806332,25.5388812264891,684243.755434164,0.0,1.0
2006-02-02,35.35,36.5,34.93,36.25,160800,24.8705083018289,25.6795913158912,24.5750171140844,25.5037037041386,228555.039206094,0.0,1.0
2006-02-03,35.96,37.39,35.2,35.41,304700,25.2996740745055,26.3057512137308,24.7649757347773,24.9127213286496,433089.057500602,0.0,1.0
2006-02-06,36.58,36.71,35.78,36.0,167000,25.7358753516521,25.8273369097635,25.1730349940435,25.3278160923859,237367.484747623,0.0,1.0
2006-02-07,35.36,37.5,35.36,36.76,331300,24.877543806299,26.383141762902,24.877543806299,25.862514432114,470897.291598129,0.0,1.0
2006-02-08,36.04,36.27,34.95,35.31,194200,25.3559581102663,25.5177747130788,24.5890881230246,24.8423662839485,276028.536155619,0.0,1.0
2006-02-09,35.78,36.47,35.76,36.25,138200,25.1730349940435,25.6584848024809,25.1589639851033,25.5037037041386,196432.253845039,0.0,1.0
2006-02-10,36.01,36.3,34.41,35.6,155000,25.334851596856,25.5388812264891,24.2091708816388,25.0463959135816,220311.138538213,0.0,1.0
2006-02-13,36.8,38.4,36.09,37.25,587500,25.8906564499945,27.0163371652116,25.3911356326169,26.2072541511493,835050.283169031,0.0,1.0
2006-02-14,37.03,37.3,36.0,36.73,323000,26.0524730528069,26.2424316734998,25.3278160923859,25.8414079187037,459099.985469953,0.0,1.0
2006-02-15,36.44,37.3499,36.14,37.17,305100,25.6373782890706,26.2775388408057,25.4263131549674,26.1509701153884,433657.60237425,0.0,1.0
2006-02-16,37.68,37.77,36.75,37.0,150000,26.5097808433639,26.5731003835949,25.8554789276439,26.0313665393966,213204.327617625,0.0,1.0
2006-02-17,36.84,37.75,36.59,37.68,84900,25.9187984678749,26.5590293746546,25.7429108561222,26.5097808433639,120673.649431576,0.0,1.0
2006-02-21,37.96,37.99,36.37,37.0,172400,26.7067749685269,26.7278814819372,25.5881297577798,26.0313665393966,245042.840541857,0.0,1.0
2006-02-22,39.35,40.0,38.13,38.15,320100,27.6847100898718,28.1420178804288,26.8263785445187,26.8404495534589,454978.035136012,0.0,1.0
2006-02-23,38.68,39.4,38.05,39.4,170500,27.2133312903746,27.7198876122223,26.7700945087579,27.7198876122223,242342.252392034,0.0,1.0
2006-02-24,38.37,38.73,37.8,38.73,97400,26.9952306518013,27.2485088127251,26.5942068970052,27.2485088127251,138440.676733045,0.0,1.0
2006-02-27,39.5,39.86,38.25,38.47,115800,27.7902426569234,28.0435208178473,26.91080459816,27.0655856965024,164593.740920807,0.0,1.0
2006-02-28,37.78,39.5,37.52,39.5,162400,26.580135888065,27.7902426569234,26.3972127718422,27.7902426569234,230829.218700682,0.0,1.0
2006-03-01,43.35,44.44,40.25,40.25,884900,30.4989118779147,31.2657818651563,28.3179054921814,28.3179054921814,1257763.39672558,0.0,1.0
2006-03-02,43.01,44.03,42.9,43.35,331000,30.259704725931,30.977326181882,30.1823141767598,30.4989118779147,470470.882942893,0.0,1.0
2006-03-03,41.05,43.47,40.51,42.91,485200,28.88074584979,30.583337931556,28.5008286084042,30.1893496812299,689644.931733812,0.0,1.0
2006-03-06,41.35,42.0,41.05,41.55,290300,29.0918109838932,29.5491187744502,28.88074584979,29.2325210732954,412621.442049311,0.0,1.0
2006-03-07,39.99,41.9,39.75,41.9,216300,28.1349823759587,29.4787637297491,27.9661302686761,29.4787637297491,307440.640424615,0.0,1.0
2006-03-08,39.18,39.95,37.55,39.95,354400,27.56510651388,28.1068403580782,26.4183192852525,28.1068403580782,503730.758051242,0.0,1.0
2006-03-09,38.1,39.51,37.9,39.38,174900,26.8052720311084,27.7972781613935,26.6645619417062,27.7058166032821,248596.246002151,0.0,1.0
2006-03-10,39.5,39.5,37.46,37.98,326800,27.7902426569234,27.7902426569234,26.3549997450215,26.7208459774671,464501.161769599,0.0,1.0
2006-03-13,39.5,40.05,39.18,39.85,153200,27.7902426569234,28.1771954027793,27.56510651388,28.0364853133772,217752.686606801,0.0,1.0
2006-03-14,40.15,40.47,38.45,39.25,150500,28.2475504474804,28.4726865905238,27.0515146875621,27.6143550451707,213915.008709684,0.0,1.0
2006-03-15,41.37,42.2,40.81,41.15,204000,29.1058819928334,29.6898288638523,28.7118937425074,28.9511008944911,289957.885559971,0.0,1.0
2006-03-16,41.65,41.95,41.22,41.55,93100,29.3028761179964,29.5139412520997,29.0003494257818,29.2325210732954,132328.81934134,0.0,1.0
2006-03-17,41.51,42.12,41.5,41.9,111700,29.2043790554149,29.6335448280915,29.1973435509448,29.4787637297491,158766.155965925,0.0,1.0
2006-03-20,40.99,41.89,40.6,41.7,86800,28.8385328229694,29.471728225279,28.5641481486352,29.338053640347,123374.237581399,0.0,1.0
2006-03-21,40.25,41.14,40.14,40.85,77800,28.3179054921814,28.944065390021,28.2405149430103,28.7400357603879,110581.977924342,0.0,1.0
2006-03-22,40.88,41.24,40.22,40.22,112900,28.7611422737982,29.0144204347221,28.2967989787711,28.2967989787711,160471.790586866,0.0,1.0
2006-03-23,41.3,41.48,40.25,40.68,138300,29.0566334615427,29.1832725420046,28.3179054921814,28.620432184396,196574.39006345,0.0,1.0
2006-03-24,40.7,41.36,40.68,41.3,96300,28.6345031933363,29.0988464883633,28.620432184396,29.0566334615427,136877.178330515,0.0,1.0
2006-03-27,40.35,40.75,40.25,40.6,86400,28.3882605368825,28.6696807156868,28.3179054921814,28.5641481486352,122805.692707752,0.0,1.0
2006-03-28,40.39,40.75,40.25,40.45,72100,28.4164025547629,28.6696807156868,28.3179054921814,28.4586155815836,102480.213474872,0.0,1.0
2006-03-29,40.16,40.67,40.0,40.22,222200,28.2545859519505,28.6133966799259,28.1420178804288,28.2967989787711,315826.677310909,0.0,1.0
2006-03-30,39.91,40.45,39.6,39.6,208300,28.0786983401978,28.4586155815836,27.8605977016245,27.8605977016245,296069.742951675,0.0,1.0
2006-03-31,40.05,40.34,39.5,40.05,109400,28.1771954027793,28.3812250324124,27.7902426569234,28.1771954027793,155497.022942455,0.0,1.0
2006-04-03,40.85,41.22,40.0,40.15,231700,28.7400357603879,29.0003494257818,28.1420178804288,28.2475504474804,329329.618060025,0.0,1.0
2006-04-04,42.13,42.48,40.99,41.6,603300,29.6405803325616,29.8868229890153,28.8385328229694,29.2676985956459,857507.805678088,0.0,1.0
2006-04-05,41.41,42.74,40.2,40.55,568500,29.1340240107139,30.0697461052381,28.2827279698309,28.5289706262847,808044.401670799,0.0,1.0
2006-04-06,40.43,41.5,39.92,41.16,329800,28.4445445726434,29.1973435509448,28.0857338446679,28.9581363989612,468765.248321951,0.0,1.0
2006-04-07,41.12,41.93,40.8,41.1,254200,28.9299943810808,29.4998702431594,28.7048582380373,28.9159233721406,361310.267202668,0.0,1.0
2006-04-10,39.74,41.18,39.5,41.12,263300,27.959094764206,28.9722074079014,27.7902426569234,28.9299943810808,374244.663078138,0.0,1.0
2006-04-11,38.42,39.72,38.01,39.7,251500,27.0304081741518,27.9450237552658,26.7419524908774,27.9309527463255,357472.589305552,0.0,1.0
2006-04-12,39.07,39.26,38.4,38.6,227500,27.4877159647088,27.6213905496408,27.0163371652116,27.1570472546138,323359.896886731,0.0,1.0
2006-04-13,39.83,39.93,39.15,39.2,165200,28.0224143044369,28.092769349138,27.5440000004696,27.5791775228202,234809.032816212,0.0,1.0
2006-04-17,40.26,40.28,39.4,39.62,207500,28.3812250324124,28.3953240016287,27.7749693561115,27.9300580174908,294347.759494507,0.08,1.0
2006-04-18,40.13,40.6,39.455,40.3,612600,28.2895817325065,28.6209075090895,27.8137415214563,28.409422970845,868999.698632937,0.0,1.0
2006-04-19,43.46,43.47,41.15,41.25,702200,30.6370601070204,30.6441095916286,29.0086291625378,29.0791240086193,996101.188997797,0.0,1.0
2006-04-20,41.99,43.46,41.8,43.46,226300,29.6007858696224,30.6370601070204,29.4668456620675,30.6370601070204,321016.375776418,0.0,1.0
2006-04-21,42.44,43.14,42.02,42.3,395500,29.9180126769891,30.4114765995596,29.6219343234468,29.819319892475,561033.922313627,0.0,1.0
2006-04-24,42.3,42.9,41.58,42.65,179800,29.819319892475,30.242288968964,29.3117570006882,30.0660518537603,255054.106781264,0.0,1.0
2006-04-25,41.47,42.27,40.36,42.15,250700,29.2342126699986,29.7981714386506,28.4517198784939,29.7135776233528,355628.835206134,0.0,1.0
2006-04-26,41.89,42.47,41.32,41.55,350300,29.5302910235409,29.9391611308136,29.1284704008763,29.2906085468638,496915.759763497,0.0,1.0
2006-04-27,39.8,41.79,39.01,41.79,231400,28.0569487404375,29.4597961774594,27.5000394563936,29.4597961774594,328250.947214597,0.0,1.0
2006-04-28,40.15,40.7,39.32,39.7,268100,28.3036807017227,28.691402355171,27.7185734792463,27.986453894356,380311.490701096,0.0,1.0
2006-05-01,40.8,41.0785,40.07,40.23,227000,28.7618972012525,28.9582253475895,28.2472848248575,28.3600765785879,322009.356169894,0.0,1.0
2006-05-02,41.13,41.25,40.26,40.95,167300,28.9945301933215,29.0791240086193,28.3812250324124,28.8676394703748,237322.314040631,0.0,1.0
2006-05-03,42.3,42.43,40.9,41.13,269800,29.819319892475,29.910963192381,28.832392047334,28.9945301933215,382723.014513822,0.0,1.0
2006-05-04,44.4,45.35,41.5,41.85,562100,31.2997116601865,31.9694126979608,29.255361123823,29.5020930851083,797363.255960783,0.0,1.0
2006-05-05,45.65,46.63,44.83,45.6,346700,32.1808972362053,32.871746727804,31.602839498337,32.1456498131646,491809.003454195,0.0,1.0
2006-05-08,45.0,46.34,44.8,45.65,190500,31.7226807366756,32.6673116741677,31.5816910445126,32.1808972362053,270232.521367246,0.0,1.0
2006-05-09,44.75,45.5,44.64,45.01,151500,31.5464436214718,32.0751549670831,31.4688992907822,31.7297302212837,214909.328016471,0.0,1.0
2006-05-10,43.7,44.74,42.61,44.58,343000,30.806247737616,31.5393941368637,30.0378539153277,31.4266023831333,486560.392802969,0.0,1.0
2006-05-11,42.32,43.7,42.18,43.7,153500,29.8334188616913,30.806247737616,29.7347260771772,30.806247737616,217746.414854973,0.0,1.0
2006-05-12,40.7,41.68,39.5,41.4,331200,28.691402355171,29.3822518467697,27.845464202193,29.1848662777415,469821.58045581,0.0,1.0
2006-05-15,39.36,40.7499,38.56,40.7,285600,27.7467714176789,28.7265792833657,27.1828126490269,28.691402355171,405136.000537981,0.0,1.0
2006-05-16,36.96,38.45,36.37,38.45,1188200,26.0548951117229,27.1052683183372,25.638975519842,27.1052683183372,1685513.2907536,0.0,1.0
2006-05-17,36.5,37.46,36.35,36.78,1144400,25.730618819748,26.4073693421304,25.6248765506257,25.9280043887762,1623381.08899042,0.0,1.0
2006-05-18,34.89,37.17,34.8,36.95,278400,24.5956517978358,26.202934288494,24.5322064363624,26.0478456271147,394922.487919377,0.0,1.0
2006-05-19,34.91,35.5,33.9,35.0,504700,24.6097507670521,25.0256703589329,23.8977528216289,24.6731961285254,715938.863695795,0.0,1.0
2006-05-22,34.38,35.2,33.7,34.85,449100,24.2361280828201,24.8141858206884,23.7567631294659,24.5674538594032,637067.849585461,0.0,1.0
2006-05-23,34.25,35.7,33.9,34.9,289900,24.1444847829142,25.1666600510959,23.8977528216289,24.6027012824439,411235.737240759,0.0,1.0
2006-05-24,33.5,34.49,32.93,34.19,308800,23.6157734373029,24.3136724135098,23.2139528146384,24.1021878752653,438046.207864596,0.0,1.0
2006-05-25,34.16,34.39,32.8,33.5,270500,24.0810394214408,24.2431775674283,23.1223095147324,23.6157734373029,383715.994907297,0.0,1.0
2006-05-26,34.87,35.02,33.7,34.3,398600,24.5815528286195,24.6872950977417,23.7567631294659,24.1797322059549,565431.406913303,0.0,1.0
2006-05-30,33.65,34.65,33.45,34.65,301400,23.7215157064252,24.4264641672402,23.5805260142622,24.4264641672402,427548.986562141,0.0,1.0
2006-05-31,34.65,34.9,33.14,33.62,499200,24.4264641672402,24.6027012824439,23.3619919914095,23.7003672526007,708136.874889916,0.0,1.0
2006-06-01,34.14,34.9,33.8,34.7,320700,24.0669404522245,24.6027012824439,23.8272579755474,24.4617115902809,454926.874553679,0.0,1.0
2006-06-02,34.14,34.55,33.61,34.45,301300,24.0669404522245,24.3559693211587,23.6933177679926,24.2854744750772,427407.132220217,0.0,1.0
2006-06-05,32.15,33.91,32.12,33.85,378900,22.6640930152026,23.9048023062371,22.6429445613782,23.8625053985882,537486.101554067,0.0,1.0
2006-06-06,31.2,32.74,30.99,32.29,260100,21.9943919774284,23.0800126070835,21.8463528006572,22.7627857997167,368963.14334709,0.0,1.0
2006-06-07,30.3,31.73,30.29,31.23,274900,21.3599383626949,22.3680146616603,21.3528888780867,22.0155404312528,389957.585951999,0.0,1.0
2006-06-08,30.13,30.4,28.9,30.4,615100,21.2400971243563,21.4304332087764,20.3730105175539,21.4304332087764,872546.057181066,0.0,1.0
2006-06-09,29.92,30.78,29.56,30.25,213900,21.0920579475852,21.6983136238861,20.8382765016918,21.3246909396541,303426.43737771,0.0,1.0
2006-06-12,28.14,30.12,27.67,30.0,579400,19.8372496873344,21.2330476397482,19.5059239107514,21.1484538244504,821904.05711382,0.0,1.0
2006-06-13,27.75,28.8,27.5,28.2,397500,19.5623197876166,20.3025156714724,19.3860826724128,19.8795465949833,563871.009152127,0.0,1.0
2006-06-14,29.42,29.65,28.2,28.2,563000,20.7395837171777,20.9017218631651,19.8795465949833,19.8795465949833,798639.945038106,0.0,1.0
2006-06-15,31.21,31.47,29.4,29.4,540500,22.0014414620365,22.1847280618484,20.7254847479614,20.7254847479614,766722.718104969,0.0,1.0
2006-06-16,30.91,31.6,30.28,31.25,385000,21.789956923792,22.2763713617544,21.3458393934786,22.0296394004691,546139.216411495,0.0,1.0
2006-06-19,30.42,31.58,30.04,31.27,238100,21.4445321779927,22.2622723925381,21.176651762883,22.0437383696854,337755.188123576,0.0,1.0
2006-06-20,30.13,31.49,30.06,30.78,406300,21.2400971243563,22.1988270310647,21.1907507320993,21.6983136238861,576354.191241534,0.0,1.0
2006-06-21,30.69,31.07,30.0,30.04,380100,21.6348682624127,21.9027486775224,21.1484538244504,21.176651762883,539188.353657167,0.0,1.0
2006-06-22,30.68,30.95,30.1,30.85,226000,21.6278187778046,21.8181548622246,21.2189486705319,21.7476600161431,320590.812750643,0.0,1.0
2006-06-23,31.6,31.8399,30.32,30.68,263600,22.2763713617544,22.4454884975039,21.3740373319112,21.6278187778046,373928.045314467,0.0,1.0
2006-06-26,30.97,31.75,30.57,31.75,252300,21.8322538314409,22.3821136308766,21.5502744471149,22.3821136308766,357898.504676936,0.0,1.0
2006-06-27,29.72,31.69,29.5501,30.9,284400,20.9510682554222,22.3398167232277,20.8312975119297,21.7829074391839,403433.74843488,0.0,1.0
2006-06-28,31.05,31.05,29.28,29.9,229700,21.8886497083061,21.8886497083061,20.6408909326636,21.0779589783689,325839.423401871,0.0,1.0
2006-06-29,33.62,33.68,31.27,31.95,689800,23.7003672526007,23.7426641602496,22.0437383696854,22.5231033230396,978511.250599089,0.0,1.0
2006-06-30,32.74,34.1,32.74,33.54,744000,23.0800126070835,24.0387425137919,23.0800126070835,23.6439713757355,1055396.30392247,0.0,1.0
2006-07-03,33.95,33.99,32.51,32.9,189600,23.9330002446697,23.9611981831023,22.9178744610961,23.1928043608139,268955.83228992,0.0,1.0
2006-07-05,32.99,33.77,32.58,33.75,177800,23.2562497222873,23.806109521723,22.9672208533531,23.7920105525067,252217.019942762,0.0,1.0
2006-07-06,31.8,33.33,31.49,32.97,351100,22.4173610539174,23.4959321989644,22.1988270310647,23.242150753071,498050.594498898,0.0,1.0
2006-07-07,30.7,31.65,30.51,31.65,320800,21.6419177470209,22.3116187847951,21.507977539466,22.3116187847951,455068.728895603,0.0,1.0
2006-07-10,30.82,31.71,30.62,30.62,161400,21.7265115623187,22.353915692444,21.5855218701557,21.5855218701557,228952.907867052,0.0,1.0
2006-07-11,30.18,30.67,29.59,30.62,239300,21.3317404242623,21.6780808088842,20.9147183284931,21.6427399533105,338559.998216824,0.08,1.0
2006-07-12,29.62,30.4,29.33,30.2,151900,20.9359228418373,21.4872401887864,20.73094587951,21.3458767664917,214907.077848456,0.0,1.0
2006-07-13,28.22,29.36,28.09,29.2,227600,19.9463788857747,20.7521503928542,19.8544926612832,20.6390596550185,322006.918487879,0.0,1.0
2006-07-14,27.66,28.08,27.33,28.02,200300,19.5505613033497,19.8474244901685,19.3173116565636,19.8050154634801,283383.065787004,0.0,1.0
2006-07-17,27.15,27.89,27.04,27.43,170500,19.1900845764984,19.7131292389886,19.1123346942363,19.3879933677109,241222.230238063,0.0,1.0
2006-07-18,28.1,28.1,27.13,27.4,286400,19.8615608323979,19.8615608323979,19.1759482342689,19.3667888543667,405196.755074379,0.0,1.0
2006-07-19,29.25,29.39,27.9,28.0,274700,20.6744005105922,20.7733549061984,19.7201974101033,19.7908791212506,388643.675345431,0.0,1.0
2006-07-20,27.52,29.74,27.52,29.7,344900,19.4516069077435,21.0207408952141,19.4516069077435,20.9924682107551,487962.153719108,0.0,1.0
2006-07-21,26.75,27.59,26.28,27.46,281900,18.9073577319091,19.5010841055466,18.5751536895167,19.4091978810551,398830.185947859,0.0,1.0
2006-07-24,27.7,27.94,27.0,27.03,256000,19.5788339878087,19.7484700945622,19.0840620097774,19.1052665231216,362187.043641901,0.0,1.0
2006-07-25,26.86,27.57,26.33,27.34,592900,18.9851076141711,19.4869477633171,18.6104945450903,19.3243798276783,838830.852247203,0.0,1.0
2006-07-26,25.88,26.85,25.74,26.66,423400,18.2924268449274,18.9780394430564,18.1934724493211,18.8437441918765,599023.415148363,0.0,1.0
2006-07-27,26.53,27.07,26.31,26.9,305700,18.751857967385,19.1335392075805,18.5963582028609,19.0133802986301,432502.262661442,0.0,1.0
2006-07-28,27.65,27.86,26.47,26.73,221800,19.543493132235,19.6919247256444,18.7094489406966,18.8932213896796,313801.118280366,0.0,1.0
2006-07-31,27.78,27.78,27.18,27.22,152300,19.6353793567265,19.6353793567265,19.2112890898426,19.2395617743015,215472.995104147,0.0,1.0
2006-08-01,25.89,27.63,25.65,27.62,570800,18.2994950160421,19.5293567900055,18.1298589092885,19.5222886188908,807563.923870302,0.0,1.0
2006-08-02,26.59,26.6,25.53,25.91,661700,18.7942669940734,18.8013351651881,18.0450408559117,18.3136313582716,936168.62022596,0.0,1.0
2006-08-03,27.9,27.97,25.95,25.95,372200,19.7201974101033,19.7696746079064,18.3419040427305,18.3419040427305,526586.006419984,0.0,1.0
2006-08-04,27.17,28.65,26.58,28.32,370800,19.2042209187278,20.2503102437082,18.7871988229586,20.0170605969221,524605.296025068,0.0,1.0
2006-08-07,27.2,27.42,26.56,26.94,203000,19.225425432072,19.3809251965961,18.7730624807292,19.041652983089,287203.007262915,0.0,1.0
2006-08-08,26.49,27.45,26.3,27.2,253300,18.723585282926,19.4021297099403,18.5892900317461,19.225425432072,358367.102165992,0.0,1.0
2006-08-09,25.03,26.8,24.95,26.8,428600,17.6916323001751,18.9426985874827,17.6350869312572,18.9426985874827,606380.33947234,0.0,1.0
2006-08-10,25.0,25.39,24.32,24.83,306800,17.6704277868309,17.9460864603055,17.1897921510291,17.5502688778805,434058.535114592,0.0,1.0
2006-08-11,24.05,25.0,23.82,24.83,345300,16.9989515309313,17.6704277868309,16.8363835952925,17.5502688778805,488528.070974801,0.0,1.0
2006-08-14,23.8,24.43,23.56,24.18,193800,16.822247253063,17.2675420332912,16.6526111463095,17.0908377554229,274186.910382034,0.0,1.0
2006-08-15,25.41,25.64,24.0,24.39,379400,17.9602228025349,18.1227907381738,16.9636106753577,17.2392693488322,536772.517022413,0.0,1.0
2006-08-16,27.12,27.17,25.76,26.03,504500,19.1688800631542,19.2042209187278,18.2076087915506,18.3984494116483,713763.138739606,0.0,1.0
2006-08-17,27.24,27.618,26.55,27.32,571100,19.253698116531,19.5208749846678,18.7659943096144,19.3102434854488,807988.361812069,0.0,1.0
2006-08-18,27.85,28.02,26.67,27.24,387600,19.6848565545296,19.8050154634801,18.8508123629912,19.253698116531,548373.820764068,0.0,1.0
2006-08-21,27.05,27.85,26.81,27.62,200400,19.119402865351,19.6848565545296,18.9497667585975,19.5222886188908,283524.545100927,0.0,1.0
2006-08-22,26.75,27.3,26.59,26.93,221500,18.9073577319091,19.2961071432194,18.7942669940734,19.0345848119743,313376.680338598,0.0,1.0
2006-08-23,26.23,27.19,25.9,26.78,202100,18.539812833943,19.2183572609573,18.3065631871568,18.9285622452533,285929.693437611,0.0,1.0
2006-08-24,26.4,26.8283,26.0,26.31,175900,18.6599717428934,18.9627015117374,18.3772448983041,18.5963582028609,248862.113189885,0.0,1.0
2006-08-25,26.49,26.91,26.1776,26.2,102900,18.723585282926,19.0204484697448,18.5027756173018,18.5186083205988,145582.214026374,0.0,1.0
2006-08-28,27.3,27.44,26.4,26.41,187200,19.2961071432194,19.3950615388256,18.6599717428934,18.6670399140082,264849.27566314,0.0,1.0
2006-08-29,27.4,27.44,26.69,27.36,149900,19.3667888543667,19.3950615388256,18.8649487052207,19.3385161699077,212077.491570004,0.0,1.0
2006-08-30,27.42,27.66,27.12,27.6,127700,19.3809251965961,19.5505613033497,19.1688800631542,19.5081522766613,180669.083879183,0.0,1.0
2006-08-31,27.78,27.95,27.63,27.82,101000,19.6353793567265,19.755538265677,19.5293567900055,19.6636520411854,142894.107061844,0.0,1.0
2006-09-01,28.16,28.17,27.45,27.94,91600,19.9039698590863,19.9110380302011,19.4021297099403,19.7484700945622,129595.051553118,0.0,1.0
2006-09-05,28.49,28.65,27.76,28.16,114900,20.1372195058725,20.2503102437082,19.621243014497,19.9039698590863,162559.731697088,0.0,1.0
2006-09-06,27.44,28.25,27.24,28.24,167800,19.3950615388256,19.9675833991189,19.253698116531,19.9605152280042,237402.288762153,0.0,1.0
2006-09-07,26.83,27.3,26.43,27.21,178300,18.9639031008269,19.2961071432194,18.6811762562376,19.2324936031868,252257.616724028,0.0,1.0
2006-09-08,27.25,27.75,26.86,26.88,274300,19.2607662876457,19.6141748433823,18.9851076141711,18.9992439564006,388077.758089741,0.0,1.0
2006-09-11,26.1,27.001,26.05,27.0,221200,18.4479266094515,19.0847688268889,18.4125857538778,19.0840620097774,312952.24239683,0.0,1.0
2006-09-12,27.52,27.79,26.38,26.44,690900,19.4516069077435,19.6424475278412,18.645835400664,18.6882444273524,977480.579891365,0.0,1.0
2006-09-13,29.15,29.69,27.73,27.98,646600,20.6037187994448,20.9854000396404,19.6000385011528,19.7767427790212,914805.243823649,0.0,1.0
2006-09-14,29.12,29.37,28.58,29.16,529000,20.5825142861006,20.759218563969,20.2008330459051,20.6107869705596,748425.57065065,0.0,1.0
2006-09-15,28.63,29.52,28.5,29.45,510300,20.2361739014788,20.8652411306899,20.1442876769872,20.8157639328868,721968.938947117,0.0,1.0
2006-09-18,28.93,29.77,28.66,28.75,439000,20.4482190349207,21.0419454085582,20.257378414823,20.3209919548555,621094.188120293,0.0,1.0
2006-09-19,28.69,29.45,28.12,29.05,367400,20.2785829281672,20.8157639328868,19.8756971746274,20.5330370882975,519794.999351697,0.0,1.0
2006-09-20,28.79,29.42,28.69,29.15,423700,20.3492646393145,20.7945594195426,20.2785829281672,20.6037187994448,599447.853090131,0.0,1.0
2006-09-21,28.41,29.4,28.22,28.88,245700,20.0806741369546,20.7804230773132,19.9463788857747,20.4128781793471,347614.674307873,0.0,1.0
2006-09-22,28.0,28.61,27.82,28.43,375200,19.7908791212506,20.2220375592493,19.6636520411854,20.0948104791841,530830.385837663,0.0,1.0
2006-09-25,28.45,28.78,27.9,27.95,361600,20.1089468214136,20.3421964681997,19.7201974101033,19.755538265677,511589.199144186,0.0,1.0
2006-09-26,29.09,29.11,28.11,28.2,429200,20.5613097727564,20.5754461149859,19.8686290035127,19.9322425435453,607229.215355877,0.0,1.0
2006-09-27,29.34,29.67,29.0,29.01,327200,20.7380140506248,20.9712636974109,20.4976962327239,20.5047644038386,462920.315154805,0.0,1.0
2006-09-28,28.71,29.54,28.55,29.5,390400,20.2927192703966,20.8793774729194,20.1796285325609,20.8511047884605,552335.241553901,0.0,1.0
2006-09-29,29.01,29.53,28.7,28.81,323100,20.5047644038386,20.8723093018047,20.2856510992819,20.3634009815439,457119.663283978,0.0,1.0
2006-10-02,28.3,29.02,28.15,29.01,492600,20.0029242546926,20.5118325749533,19.8969016879716,20.5047644038386,696927.100382815,0.0,1.0
2006-10-03,28.51,29.07,27.82,28.07,351800,20.151355848102,20.547173430527,19.6636520411854,19.8403563190537,497724.226379769,0.0,1.0
2006-10-04,29.7,29.72,28.11,28.45,521300,20.9924682107551,21.0066045529846,19.8686290035127,20.1089468214136,737531.663478608,0.0,1.0
2006-10-05,30.77,30.99,29.57,29.6025,371500,21.7487625200315,21.9042622845556,20.9005819862636,20.9235535423865,525595.651222525,0.0,1.0
2006-10-06,30.0,30.66,29.67,30.66,268700,21.2045133441971,21.6710126377694,20.9712636974109,21.6710126377694,380154.916510074,0.0,1.0
2006-10-09,29.95,30.18,29.24,29.82,227700,21.1691724886234,21.3317404242623,20.6673323394774,21.0772862641319,322148.397801801,0.0,1.0
2006-10-10,29.79,30.23,29.72,29.95,138000,21.0560817507877,21.3670812798359,21.0066045529846,21.1691724886234,195241.453213213,0.0,1.0
2006-10-11,29.42,29.91,29.01,29.55,182900,20.7945594195426,21.1408998041645,20.5047644038386,20.8864456440341,258765.665164468,0.0,1.0
2006-10-12,30.35,30.43,29.48,29.75,325100,21.4518993332127,21.5084447021306,20.836968446231,21.0278090663288,459949.249562431,0.0,1.0
2006-10-13,31.25,31.25,30.38,30.45,202400,22.0880347335386,22.0880347335386,21.4731038465569,21.52258104436,286354.131379379,0.0,1.0
2006-10-16,34.13,34.7,31.88,32.1,1082500,24.1236680145816,24.5265537681213,22.5333295137668,22.6888292782909,1531513.57321234,0.0,1.0
2006-10-17,37.3,37.53,35.2,36.96,1359000,26.3642782579517,26.5268461935906,24.8799623238579,26.1239604400508,1922703.87620838,0.0,1.0
2006-10-18,37.15,38.09,36.77,37.9,1042400,26.2582556912307,26.9226637760156,25.9896651888709,26.7883685248357,1474780.36832937,0.0,1.0
2006-10-19,38.19,38.24,36.79,37.08,483900,26.9933454871629,27.0286863427366,26.0038015311004,26.2087784934276,684618.400071548,0.0,1.0
2006-10-20,37.81,38.19,37.02,38.05,361700,26.7247549848031,26.9933454871629,26.1663694667392,26.8943910915566,511730.678458108,0.0,1.0
2006-10-23,38.83,39.31,37.85,37.85,460600,27.4457084385058,27.7849806520129,26.753027669262,26.753027669262,651653.719927577,0.0,1.0
2006-10-24,38.91,39.13,38.4,38.74,372900,27.5022538074236,27.6577535719477,27.1417770805723,27.3820948984732,527576.361617443,0.0,1.0
2006-10-25,40.52,40.66,38.93,39.0,722200,28.6402293568955,28.7391837525018,27.5163901496531,27.5658673474562,1021763.60514915,0.0,1.0
2006-10-26,40.69,40.85,40.0,40.75,332900,28.760388265846,28.8734790036817,28.2726844589295,28.8027972925344,470984.636048395,0.0,1.0
2006-10-27,40.72,41.21,40.14,40.6,379200,28.7815927791902,29.1279331638121,28.3716388545357,28.6967747258134,536489.558394567,0.0,1.0
2006-10-30,40.0,40.66,39.5,40.66,310600,28.2726844589295,28.7391837525018,27.9192759031928,28.7391837525018,439434.74904365,0.0,1.0
2006-10-31,37.5,38.49,36.52,37.58,988300,26.5056416802464,27.2053906206049,25.8129609110026,26.5621870491642,1398240.05949723,0.0,1.0
2006-11-01,37.55,38.89,37.54,37.56,439300,26.54098253582,27.4881174651942,26.5339143647053,26.5480507069348,621518.626062061,0.0,1.0
2006-11-02,37.84,37.99,36.861,37.15,273400,26.7459594981473,26.8519820648683,26.053985546015,26.2582556912307,386804.444264437,0.0,1.0
2006-11-03,38.25,38.48,37.84,37.84,213900,27.0357545138513,27.1983224494901,26.7459594981473,26.7459594981473,302624.25248048,0.0,1.0
2006-11-06,38.87,39.03,38.28,38.58,168000,27.4739811229647,27.5870718608004,27.0569590271955,27.2690041606375,237685.247389998,0.0,1.0
2006-11-07,38.84,39.24,38.37,38.43,172900,27.4527766096205,27.7355034542098,27.1205725672281,27.1629815939165,244617.733772206,0.0,1.0
2006-11-08,39.4,39.56,36.95,37.97,170800,27.8485941920455,27.9616849298812,26.1168922689361,26.8378457226388,241646.668179831,0.0,1.0
2006-11-09,38.28,39.53,37.84,39.53,320800,27.0569590271955,27.940480416537,26.7459594981473,27.940480416537,453865.639063758,0.0,1.0
2006-11-10,38.07,38.41,37.5101,38.38,246700,26.9085274337861,27.148845251687,26.5127805330722,27.1276407383428,349029.467447098,0.0,1.0
2006-11-13,38.24,38.74,37.63,37.97,153000,27.0852317116544,27.439379615834,26.6531712685553,26.8939918433974,216011.443516007,0.08,1.0
2006-11-14,38.35,38.6,37.48,38.6,197800,27.1631442505739,27.3402182026637,26.5469268973015,27.3402182026637,279261.853120694,0.0,1.0
2006-11-15,38.68,39.12,38.4,39.0,154200,27.3968818673324,27.7085320230105,27.1985590409919,27.6235365260074,217705.650916133,0.0,1.0
2006-11-16,38.5,39.1,38.45,39.1,121600,27.2693886218278,27.6943661068433,27.2339738314098,27.6943661068433,171679.683212722,0.0,1.0
2006-11-17,37.74,38.6,37.34,38.48,200500,26.7310838074748,27.3402182026637,26.4477654841312,27.2552227056606,283073.819770977,0.0,1.0
2006-11-20,38.06,38.5,37.44,38.5,136900,26.9577384661498,27.2693886218278,26.5185950649671,27.2693886218278,193280.827564322,0.0,1.0
2006-11-21,38.68,38.9411,38.18,38.23,144000,27.3968818673324,27.581817902895,27.0427339631529,27.0781487535708,203304.888015066,0.0,1.0
2006-11-22,38.86,39.19,38.38,38.88,68800,27.5243751128371,27.7581127295956,27.1843931248247,27.5385410290043,97134.5576071979,0.0,1.0
2006-11-24,38.82,38.86,38.09,38.5,44900,27.4960432805027,27.5243751128371,26.9789873404005,27.2693886218278,63391.5935546976,0.0,1.0
2006-11-27,36.9,38.7,36.7,38.25,283700,26.1361153284531,27.4110477834996,25.9944561667813,27.092314669738,400538.866179681,0.0,1.0
2006-11-28,36.8,37.1,36.1901,36.86,146900,26.0652857476172,26.277774490125,25.633296134099,26.1077834961188,207399.222565369,0.0,1.0
2006-11-29,36.7,37.7,36.42,37.0,217200,25.9944561667813,26.7027519751405,25.7961333404407,26.2069449092891,306651.539422724,0.0,1.0
2006-11-30,36.97,37.55,36.52,36.7,212500,26.1856960350383,26.5965076038866,25.8669629212767,25.9944561667813,300015.893772232,0.0,1.0
2006-12-01,36.6,37.19,35.82,36.87,145700,25.9236265859454,26.3415211128773,25.3711558554252,26.1148664542024,205705.015165243,0.0,1.0
2006-12-04,36.31,36.5,35.8,36.4,225000,25.7182208015212,25.8527970051095,25.3569899392581,25.7819674242736,317663.88752354,0.0,1.0
2006-12-05,37.15,37.46,36.2,36.38,146500,26.3131892805429,26.5327609811343,25.6403082626017,25.7678015081064,206834.486765327,0.0,1.0
2006-12-06,36.84,37.28,36.59,37.0,92900,26.0936175799516,26.4052677356296,25.9165436278618,26.2069449092891,131159.889559719,0.0,1.0
2006-12-07,36.81,37.2,36.5,36.81,117200,26.0723687057008,26.3486040709609,25.8527970051095,26.0723687057008,165467.589412262,0.0,1.0
2006-12-08,36.79,37.2,36.4,36.65,87400,26.0582027895336,26.3486040709609,25.7819674242736,25.9590413763633,123394.772309144,0.0,1.0
2006-12-11,37.15,37.75,36.97,37.11,129300,26.3131892805429,26.7381667655584,26.1856960350383,26.2848574482086,182550.847363528,0.0,1.0
2006-12-12,36.15,37.24,35.62,36.97,213700,25.6048934721838,26.3769359032953,25.2294966937534,26.1856960350383,301710.101172357,0.0,1.0
2006-12-13,35.57,36.48,35.25,36.26,98200,25.1940819033355,25.8386310889423,24.9674272446605,25.6828060111033,138642.638910273,0.0,1.0
2006-12-14,35.84,36.15,35.43,35.43,124300,25.3853217715924,25.6048934721838,25.0949204901652,25.0949204901652,175491.649863005,0.0,1.0
2006-12-15,35.64,35.97,35.02,35.97,208000,25.2436626099206,25.4774002266791,24.8045192087379,25.4774002266791,293662.616021761,0.0,1.0
2006-12-18,34.81,35.93,34.59,35.48,137800,24.6557770889825,25.4490683943447,24.4999520111435,25.1303352805831,194551.483114417,0.0,1.0
2006-12-19,34.18,34.36,33.3,34.06,117300,24.2095507297162,24.3370439752209,23.5862504183601,24.1245552327131,165608.773362272,0.0,1.0
2006-12-20,28.57,30.3,27.96,29.75,2800200,20.2360112448213,21.4613629932827,19.8039508017222,21.0718002986851,3953432.96819296,0.0,1.0
2006-12-21,28.61,28.9,28.1406,28.61,607400,20.2643430771557,20.4697488615798,19.9318690247119,20.2643430771557,857551.312363546,0.0,1.0
2006-12-22,28.36,28.8,28.15,28.71,345100,20.0872691250659,20.3989192807439,19.9385270053105,20.3351726579916,487225.811486104,0.0,1.0
2006-12-26,27.75,28.27,27.395,27.97,320300,19.6552086819668,20.0235225023136,19.4037636699993,19.8110337598058,452212.19188351,0.0,1.0
2006-12-27,29.28,29.85,27.75,27.75,632500,20.7389012687563,21.142629879521,19.6552086819668,19.6552086819668,892988.483816173,0.0,1.0
2006-12-28,30.49,30.85,29.41,29.98,656100,21.5959391968709,21.8509256878802,20.830979723843,21.2347083346077,926307.896018642,0.0,1.0
2006-12-29,30.0,30.49,29.7901,29.85,250600,21.2488742507749,21.5959391968709,21.1002029606003,21.142629879521,353806.978726218,0.0,1.0
2007-01-03,28.88,29.97,28.52,29.9,425600,20.4555829454126,21.2276253765241,20.2005964544033,21.178044669939,600878.891244528,0.0,1.0
2007-01-04,28.6,28.7199,28.22,28.68,404200,20.2572601190721,20.3421847864943,19.9881077118956,20.3139237837408,570665.525942287,0.0,1.0
2007-01-05,28.78,28.89,28.19,28.42,340300,20.3847533645767,20.4626659034962,19.9668588376448,20.1297668735674,480448.981885603,0.0,1.0
2007-01-08,28.46,28.89,28.03,28.1,339900,20.1580987059018,20.4626659034962,19.8535315083074,19.9031122148925,479884.246085561,0.0,1.0
2007-01-09,27.8,28.35,27.319,27.65,1022600,19.6906234723848,20.0801861669823,19.349933188564,19.5843791011309,1443747.07280698,0.0,1.0
2007-01-10,27.66,27.76,27.09,27.46,477000,19.5914620592145,19.6622916400504,19.1877334484497,19.4498028975426,673447.441549903,0.0,1.0
2007-01-11,27.58,27.77,26.96,26.98,655000,19.5347983945457,19.669374598134,19.0956549933631,19.1098209095302,924754.872568528,0.0,1.0
2007-01-12,27.68,27.7,27.23,27.36,397100,19.6056279753817,19.6197938915488,19.28689486162,19.3789733167067,560641.465491544,0.0,1.0
2007-01-16,26.98,27.91,26.85,27.53,453400,19.1098209095302,19.7685360113043,19.0177424544435,19.4993836041278,640128.029347436,0.0,1.0
2007-01-17,26.44,27.24,26.2,26.93,648800,18.7273411730163,19.2939778197036,18.5573501790101,19.0744061191123,916001.467667877,0.0,1.0
2007-01-18,26.93,27.15,26.43,26.43,871200,19.0744061191123,19.2302311969513,18.7202582149327,18.7202582149327,1229994.57249114,0.0,1.0
2007-01-19,26.72,27.1,26.45,26.8,411600,18.9256639993569,19.1948164065333,18.7344241310999,18.9823276640256,581113.13824306,0.0,1.0
2007-01-22,26.6,27.01,26.45,26.87,364300,18.8973321670225,19.1886068357623,18.790768263825,19.089147192778,512790.901612586,0.08,1.0
2007-01-23,27.77,27.95,26.3,26.37,754800,19.7285306119629,19.8564072957999,18.6842043606275,18.7339341821197,1062461.08300077,0.0,1.0
2007-01-24,27.92,28.33,27.58,27.94,752400,19.8350945151604,20.1263691839003,19.5935496679128,19.8493030355868,1059082.82836484,0.0,1.0
2007-01-25,27.05,28.18,26.98,27.88,327700,19.217023876615,20.0198052807028,19.1672940551228,19.8066774743078,461272.518414616,0.0,1.0
2007-01-26,27.25,27.56,26.82,27.0,296000,19.3591090808783,19.5793411474865,19.0536258917121,19.1815025755491,416651.405098341,0.0,1.0
2007-01-29,27.51,27.67,27.0,27.2,356200,19.5438198464206,19.6574880098313,19.1815025755491,19.3235877798125,501389.292216315,0.0,1.0
2007-01-30,27.36,27.58,26.96,27.5,501200,19.4372559432231,19.5935496679128,19.1530855346965,19.5367155862075,705492.176470571,0.0,1.0
2007-01-31,28.87,29.37,28.63,28.75,924100,20.5099992354112,20.8652122460696,20.3394969902953,20.4247481128533,1300768.79544384,0.0,1.0
2007-02-01,28.91,29.27,28.74,29.2,371000,20.5384162762639,20.7941696439379,20.4176438526401,20.7444398224457,522221.862471232,0.0,1.0
2007-02-02,28.92,29.3,28.64,29.3,285600,20.5455205364771,20.8154824245774,20.3466012505084,20.8154824245774,402012.301675967,0.0,1.0
2007-02-05,28.25,28.92,28.04,28.82,289200,20.0695351021949,20.5455205364771,19.9203456377184,20.4744779343454,407079.683629866,0.0,1.0
2007-02-06,28.63,28.69,27.85,28.24,418100,20.3394969902953,20.3821225515743,19.7853646936683,20.0624308419818,588520.109701406,0.0,1.0
2007-02-07,29.28,29.31,28.78,28.86,331200,20.8012739041511,20.8225866847906,20.4460608934927,20.5028949751981,466199.139758684,0.0,1.0
2007-02-08,29.37,29.7,28.96,29.32,350200,20.8652122460696,21.0996528331041,20.5739375773297,20.8296909450037,492943.655626483,0.0,1.0
2007-02-09,28.58,29.45,28.47,29.45,280300,20.3039756892294,20.9220463277749,20.2258288268846,20.9220463277749,394551.98935495,0.0,1.0
2007-02-12,28.32,28.53,28.1,28.2207,154200,20.1192649236871,20.2684543881636,19.9629711989974,20.0487196197704,217052.860358663,0.0,1.0
2007-02-13,28.99,29.19,28.29,28.57,188900,20.5952503579692,20.7373355622326,20.0979521430476,20.2968714290163,265896.791969854,0.0,1.0
2007-02-14,29.58,30.06,28.54,28.9,387600,21.0144017105461,21.355406200778,20.2755586483768,20.5313120160507,545588.123703097,0.0,1.0
2007-02-15,30.1,30.27,29.28,29.7,243000,21.3838232416307,21.5045956652545,20.8012739041511,21.0996528331041,342048.281888165,0.0,1.0
2007-02-16,29.52,30.33,29.29,30.11,276600,20.9717761492671,21.5472212265335,20.8083781643642,21.3909275018439,389343.846791219,0.0,1.0
2007-02-20,29.66,30.0,29.02,29.4,220100,21.0712357922514,21.312780639499,20.6165631386087,20.8865250267091,309814.102236976,0.0,1.0
2007-02-21,30.08,30.17,29.5,29.51,234600,21.3696147212044,21.4335530631229,20.9575676288407,20.9646718890539,330224.390662401,0.0,1.0
2007-02-22,31.1,31.55,30.14,30.2,513500,22.0942492629473,22.4139409725398,21.4122402824834,21.4548658437624,722805.731479725,0.0,1.0
2007-02-23,31.32,31.5,30.75,31.35,311600,22.250542987637,22.378419671474,21.8456001554865,22.2718557682765,438610.060231903,0.0,1.0
2007-02-26,30.9,31.5,30.262,31.5,514200,21.952164058684,22.378419671474,21.498912257084,22.378419671474,723791.055748538,0.0,1.0
2007-02-27,28.9,30.1,27.75,29.54,775300,20.5313120160507,21.3838232416307,19.7143220915366,20.9859846696934,1091317.00801603,0.0,1.0
2007-02-28,28.47,29.44,28.15,29.25,537300,20.2258288268846,20.9149420675617,19.9984925000633,20.7799611235116,756306.756619387,0.0,1.0
2007-03-01,28.24,28.5,26.65,27.91,518700,20.0624308419818,20.2471416075241,18.9328534680883,19.8279902549473,730125.28319091,0.0,1.0
2007-03-02,27.53,28.0,27.39,27.75,319400,19.558028366847,19.8919285968658,19.4585687238626,19.7143220915366,449589.387798682,0.0,1.0
2007-03-05,26.42,27.44,26.3,27.2899,486400,18.7694554831855,19.4940900249285,18.6842043606275,19.3874550791288,684659.606215652,0.0,1.0
2007-03-06,26.74,27.04,26.36,26.7,380800,18.9967918100068,19.2099196164018,18.7268299219065,18.9683747691541,536016.402234623,0.0,1.0
2007-03-07,26.51,26.8,26.1,26.53,519100,18.833393825104,19.0394173712858,18.5421191563642,18.8476023455303,730688.325630232,0.0,1.0
2007-03-08,26.4,26.83,26.13,26.66,354300,18.7552469627592,19.0607301519253,18.5634319370037,18.9399577283015,498714.840629534,0.0,1.0
2007-03-09,26.64,26.68,26.23,26.5,354400,18.9257492078752,18.9541662487278,18.6344745391353,18.8262895648908,498855.601239364,0.0,1.0
2007-03-12,27.05,27.19,26.6,26.6,528200,19.217023876615,19.3164835195993,18.8973321670225,18.8973321670225,743497.541124809,0.0,1.0
2007-03-13,25.99,26.99,25.73,26.97,375500,18.4639722940193,19.174398315336,18.279261528477,19.1601897949096,528556.089913606,0.0,1.0
2007-03-14,25.64,26.0,24.95,25.99,432400,18.2153231865585,18.4710765542325,17.72512923185,18.4639722940193,608648.876907172,0.0,1.0
2007-03-15,26.04,26.37,25.7,25.99,199500,18.4994935950852,18.7339341821197,18.2579487478375,18.4639722940193,280817.416611888,0.0,1.0
2007-03-16,26.19,26.3,25.66,25.98,389900,18.6060574982827,18.6842043606275,18.2295317069849,18.4568680338062,548825.617729199,0.0,1.0
2007-03-19,26.59,26.65,26.23,26.4,241600,18.8902279068093,18.9328534680883,18.6344745391353,18.7552469627592,340077.633350538,0.0,1.0
2007-03-20,26.76,26.91,26.26,26.49,172600,19.0110003304331,19.1175642336306,18.6557873197748,18.8191853046777,242952.812567479,0.0,1.0
2007-03-21,26.61,26.95,26.01,26.76,356200,18.9044364272357,19.1459812744833,18.4781808144457,19.0110003304331,501389.292216313,0.0,1.0
2007-03-22,26.48,26.79,26.34,26.61,367300,18.8120810444645,19.0323131110726,18.7126214014802,18.9044364272357,517013.719907502,0.0,1.0
2007-03-23,26.67,26.92,26.29,26.7,319300,18.9470619885147,19.1246684938438,18.6771001004143,18.9683747691541,449448.627188851,0.0,1.0
2007-03-26,26.9,26.99,26.44,26.68,182300,19.1104599734175,19.174398315336,18.7836640036118,18.9541662487278,256606.591721039,0.0,1.0
2007-03-27,26.8,26.95,26.54,26.9,165800,19.0394173712858,19.1459812744833,18.8547066057435,19.1104599734175,233381.091099003,0.0,1.0
2007-03-28,26.82,27.01,26.4,26.5,123300,19.0536258917121,19.1886068357623,18.7552469627592,18.8262895648908,173557.831921032,0.0,1.0
2007-03-29,26.84,27.13,26.45,26.89,182200,19.0678344121385,19.2738579583203,18.790768263825,19.1033557132043,256465.831111208,0.0,1.0
2007-03-30,26.7,27.02,26.23,26.8,230800,18.9683747691541,19.1957110959755,18.6344745391353,19.0394173712858,324875.487488843,0.0,1.0
2007-04-02,26.67,26.84,26.25,26.7,320100,18.9470619885147,19.0678344121385,18.6486830595617,18.9683747691541,450574.712067496,0.0,1.0
2007-04-03,26.72,26.9,26.42,26.87,414100,18.9825832895805,19.1104599734175,18.7694554831855,19.089147192778,582889.685308186,0.0,1.0
2007-04-04,22.2,24.29,22.11,23.75,3613300,15.7714576732293,17.2562480577811,15.7075193313108,16.8726180062701,5086103.1150062,0.0,1.0
2007-04-05,22.2,22.43,21.44,22.27,1666000,15.7714576732293,15.9348556581321,15.2315338970287,15.8211874947215,2345071.75977647,0.0,1.0
2007-04-09,23.13,23.45,22.5,22.6,1192800,16.4321538730538,16.6594901998751,15.9845854796243,16.0556280817559,1678992.55405845,0.0,1.0
2007-04-10,23.16,23.5,23.0,23.49,476400,16.4534666536933,16.6950115009409,16.3397984902826,16.6879072407277,670583.545232599,0.0,1.0
2007-04-11,22.98,23.18,22.65,23.0,471900,16.3255899698563,16.4676751741196,16.0911493828218,16.3397984902826,664249.317790226,0.0,1.0
2007-04-12,22.93,23.48,22.5,22.848,533900,16.2900686687904,16.6808029805146,15.9845854796243,16.2318137350425,751520.895885152,0.0,1.0
2007-04-13,23.1,23.39,22.69,23.15,224400,16.4108410924143,16.6168646385961,16.1195664236744,16.4463623934801,315866.808459688,0.0,1.0
2007-04-16,23.24,23.59,23.03,23.59,283600,16.5671348171039,16.8166398595302,16.4174317916482,16.8166398595302,397827.631196409,0.08,1.0
2007-04-17,23.42,23.4899,23.12,23.43,235500,16.695451696066,16.7452814173963,16.4815902311292,16.7025804115639,330354.044946242,0.0,1.0
2007-04-18,23.22,23.5,22.95,23.2,234100,16.5528773861081,16.7524814200491,16.360402067665,16.5386199551123,328390.156780957,0.0,1.0
2007-04-19,23.41,23.65,23.0,23.43,354100,16.6883229805681,16.8594121525175,16.3960456451545,16.7025804115639,496723.428091144,0.0,1.0
2007-04-20,23.78,23.78,23.3,23.73,247500,16.9520854539902,16.9520854539902,16.6099071100913,16.9164418765007,347187.37207726,0.0,1.0
2007-04-23,24.12,24.5,23.77,23.78,214200,17.1944617809185,17.4653529698385,16.9449567384923,16.9520854539902,300474.889288684,0.0,1.0
2007-04-24,24.87,25.0,23.87,24.0,164800,17.7291154432605,17.8217887447331,17.0162438934712,17.1089171949438,231177.692599324,0.0,1.0
2007-04-25,24.85,25.44,24.6,25.07,173100,17.7148580122647,18.1354522266404,17.5366401248174,17.8716897532184,242820.743864945,0.0,1.0
2007-04-26,23.89,25.1,23.7,24.91,326800,17.030501324467,17.8930758997121,16.895055730007,17.7576303052521,458427.608868076,0.0,1.0
2007-04-27,24.29,24.4,23.51,24.39,166200,17.3156499443827,17.3940658148595,16.759610135547,17.3869370993616,233141.580764609,0.0,1.0
2007-04-30,22.94,24.55,22.75,24.54,278400,16.3532733521671,17.5009965473279,16.2178277577072,17.49386783183,390533.189439634,0.0,1.0
2007-05-01,23.27,23.46,22.77,23.4,232400,16.5885209635976,16.7239665580576,16.2320851887029,16.6811942650702,326005.435437396,0.0,1.0
2007-05-02,23.05,23.45,22.91,23.1,240700,16.431689222644,16.7168378425597,16.3318872056734,16.4673328001334,337648.486703016,0.0,1.0
2007-05-03,23.75,24.19,23.21,23.25,428100,16.9306993074965,17.2443627894038,16.5457486706102,16.5742635326018,600528.945399091,0.0,1.0
2007-05-04,24.34,24.56,23.8,24.0,209800,17.3512935218722,17.5081252628258,16.9663428849859,17.1089171949438,294302.669340643,0.0,1.0
2007-05-07,24.79,25.0,24.35,24.35,227900,17.6720857192774,17.8217887447331,17.3584222373701,17.3584222373701,319692.937763263,0.0,1.0
2007-05-08,27.17,27.53,24.68,24.98,581300,19.368720007776,19.6253537657001,17.5936698488006,17.8075313137373,815434.421771763,0.0,1.0
2007-05-09,28.01,28.01,26.14,27.0,556800,19.967532109599,19.967532109599,18.634462311493,19.2475318443118,781066.378879268,0.0,1.0
2007-05-10,27.88,28.79,27.42,27.88,375300,19.8748588081264,20.5235719184347,19.5469378952233,19.8748588081264,526462.30602261,0.0,1.0
2007-05-11,28.34,28.89,27.48,28.1,261400,20.2027797210295,20.5948590734136,19.5897101882107,20.03169054908,366685.976004024,0.0,1.0
2007-05-14,27.44,28.16,26.86,28.13,321400,19.5611953262191,20.0744628420674,19.1477298273413,20.0530766955737,450852.611659117,0.0,1.0
2007-05-15,26.6,27.42,26.49,27.29,424600,18.9623832243961,19.5469378952233,18.8839673539192,19.4542645937507,595619.224985877,0.0,1.0
2007-05-16,27.34,27.75,26.88,27.0,266800,19.4899081712402,19.7821855066538,19.1619872583371,19.2475318443118,374260.973212982,0.0,1.0
2007-05-17,27.28,27.75,27.05,27.31,134200,19.4471358782528,19.7821855066538,19.2831754218013,19.4685220247465,188252.708415226,0.0,1.0
2007-05-18,28.19,28.6,27.0,27.25,300100,20.0958489885611,20.3881263239747,19.2475318443118,19.4257497317591,420973.456001559,0.0,1.0
2007-05-21,28.47,28.78,27.17,27.65,229300,20.2954530225021,20.5164432029368,19.368720007776,19.7108983516748,321656.825928549,0.0,1.0
2007-05-22,29.25,29.74,28.43,28.45,447700,20.8514928313378,21.2007998907345,20.2669381605105,20.2811955915063,628023.379713088,0.0,1.0
2007-05-23,29.36,31.05,29.19,29.2,839700,20.9299087018146,22.1346616209586,20.8087205383504,20.8158492538483,1177912.06599303,0.0,1.0
2007-05-24,28.86,30.97,28.5,29.43,281900,20.5734729269199,22.0776318969754,20.3168391689958,20.9798097102998,395442.909852848,0.0,1.0
2007-05-25,29.84,30.42,29.01,29.01,287800,21.2720870457135,21.6855525445913,20.6804036593883,20.6804036593883,403719.295692265,0.0,1.0
2007-05-29,30.87,31.06,29.92,30.0,206500,22.0063447419965,22.1417903364564,21.3291167696966,21.3861464936798,289673.504379613,0.0,1.0
2007-05-30,31.8,32.09,30.71,30.71,376600,22.6693152833005,22.8760480327395,21.8922852940302,21.8922852940302,528285.916461805,0.0,1.0
2007-05-31,31.53,32.15,31.26,31.92,212400,22.4768399648574,22.9188203257268,22.2843646464143,22.7548598692753,297949.890219031,0.0,1.0
2007-06-01,31.62,32.5,31.26,31.78,491500,22.5409984043385,23.1683253681531,22.2843646464143,22.6550578523048,689465.023741307,0.0,1.0
2007-06-04,31.6,32.23,31.52,31.64,331900,22.5267409733427,22.97585004971,22.4697112493595,22.5552558353343,465581.772898759,0.0,1.0
2007-06-05,31.8,32.05,31.59,31.61,195700,22.6693152833005,22.8475331707479,22.5196122578448,22.5338696888406,274523.509961697,0.0,1.0
2007-06-06,31.18,31.8,30.52,31.6,178100,22.2273349224312,22.6693152833005,21.7568396995702,22.5267409733427,249834.630169536,0.0,1.0
2007-06-07,31.49,31.91,31.23,31.24,299100,22.4483251028659,22.7477311537774,22.2629784999206,22.2701072154185,419570.67874064,0.0,1.0
2007-06-08,31.13,31.74,30.86,31.25,203600,22.1916913449417,22.6265429903132,21.9992160264986,22.2772359309164,285605.450322951,0.0,1.0
2007-06-11,30.95,31.56,30.845,30.91,95600,22.0633744659796,22.4982261113511,21.9885229532517,22.034859603988,134105.506143782,0.0,1.0
2007-06-12,30.85,31.37,30.41,31.06,239700,21.9920873110007,22.3627805168911,21.6784238290934,22.1417903364564,336245.709442098,0.0,1.0
2007-06-13,31.32,31.78,30.75,31.03,255200,22.3271369394017,22.6550578523048,21.9208001560218,22.1204041899628,357988.756986331,0.0,1.0
2007-06-14,31.21,31.78,30.79,31.12,264800,22.2487210689248,22.6550578523048,21.9493150180133,22.1845626294438,371455.418691147,0.0,1.0
2007-06-15,31.5,32.05,31.35,31.85,221800,22.4554538183638,22.8475331707479,22.3485230858954,22.70495886079,311135.996471662,0.0,1.0
2007-06-18,30.86,31.33,30.75,30.75,124500,21.9992160264986,22.3342656548996,21.9208001560218,21.9208001560218,174645.768984319,0.0,1.0
2007-06-19,30.9,31.128,30.18,30.61,224800,22.0277308884902,22.1902656018421,21.5144633726418,21.8209981390513,315344.328254416,0.0,1.0
2007-06-20,30.6,31.58,30.55,30.87,329500,21.8138694235534,22.5124835423469,21.7782258460639,22.0063447419965,462215.107472554,0.0,1.0
2007-06-21,31.86,32.47,31.0,31.46,462900,22.7120875762879,23.1469392216594,22.0990180434691,22.4269389563722,649345.594079047,0.0,1.0
2007-06-22,31.0,32.26,30.58,31.9,281800,22.0990180434691,22.9972361962036,21.7996119925576,22.7406024382795,395302.632126756,0.0,1.0
2007-06-25,30.06,31.0,29.7,31.0,398700,21.4289187866671,22.0990180434691,21.172285028743,22.0990180434691,559287.293928097,0.0,1.0
2007-06-26,29.25,30.4,28.84,29.84,456300,20.8514928313378,21.6712951135955,20.5592154959241,21.2720870457135,640087.264156985,0.0,1.0
2007-06-27,29.95,29.95,28.75,28.97,501700,21.3505029161903,21.3505029161903,20.4950570564431,20.6518887973968,703773.351802673,0.0,1.0
2007-06-28,30.13,30.99,29.96,30.06,409300,21.4788197951524,22.0918893279712,21.3576316316882,21.4289187866671,574156.732893829,0.0,1.0
2007-06-29,30.22,30.6,30.06,30.38,242800,21.5429782346334,21.8138694235534,21.4289187866671,21.6570376825997,340594.318950945,0.0,1.0
2007-07-02,30.35,30.49,30.13,30.28,188700,21.635651536106,21.7354535530765,21.4788197951524,21.5857505276208,264704.069135269,0.0,1.0
2007-07-03,29.9,30.55,29.69,30.4,102600,21.3148593387008,21.7782258460639,21.1651563132451,21.6712951135955,143924.94697021,0.0,1.0
2007-07-05,29.25,29.89,28.78,29.1,352200,20.8514928313378,21.3077306232029,20.5164432029368,20.7445620988694,494058.151295398,0.0,1.0
2007-07-06,28.91,29.35,28.76,29.35,212600,20.6091165044094,20.9227799863167,20.502185771941,20.9227799863167,298230.445671215,0.0,1.0
2007-07-09,28.63,29.24,28.54,29.18,520500,20.4095124704684,20.8443641158399,20.3453540309873,20.8015918228525,730145.564307936,0.0,1.0
2007-07-10,33.15,34.7,33.0,34.2,2800200,23.6316918755161,24.7366427776896,23.5247611430477,24.3802070027949,3928056.88602322,0.0,1.0
2007-07-11,34.52,34.9,33.13,33.13,1399400,24.6083258987275,24.8792170876475,23.6174344445204,23.6174344445204,1963046.49892897,0.0,1.0
2007-07-12,35.18,36.22,34.6,34.61,697300,25.0788211215885,25.8202075333694,24.6653556227107,24.6724843382086,978156.584038277,0.0,1.0
2007-07-13,35.95,36.2,34.6,35.0,409700,25.6277322149263,25.8059501023736,24.6653556227107,24.9505042426264,574717.843798196,0.0,1.0
2007-07-16,38.13,38.94,35.9,35.9,930100,27.181792193467,27.7592181487963,25.5920886374368,25.5920886374368,1304723.13038004,0.0,1.0
2007-07-17,36.73,38.99,36.55,38.23,814500,26.1837720237619,27.7948617262858,26.0554551447998,27.2530793484459,1142562.0790179,0.0,1.0
2007-07-18,37.33,37.94,36.72,37.5,802800,26.6114949536355,27.046346599007,26.176643308264,26.7326831170997,1126149.58506515,0.0,1.0
2007-07-19,38.37,38.95,37.55,37.88,490300,27.3528813654164,27.7663468642942,26.7683266945892,27.0035743060197,687781.691028206,0.0,1.0
2007-07-20,36.6,38.42,36.25,38.42,522100,26.1481284462725,27.4483905711964,25.8980780376332,27.4483905711964,730792.646948467,0.08,1.0
2007-07-23,35.6,36.68,35.3,36.48,568300,25.4336987073033,26.20528282539,25.2193697856125,26.0623968775962,795459.607854461,0.0,1.0
2007-07-24,34.57,35.72,34.06,35.4,445000,24.697836076165,25.5194302759796,24.3334769092907,25.2908127595094,622874.40699496,0.0,1.0
2007-07-25,33.8,34.7,33.4,34.51,431900,24.1477251771587,24.790711942231,23.861953281571,24.6549702918268,604538.104227243,0.0,1.0
2007-07-26,32.91,33.8101,32.04,33.81,488400,23.5118827094761,24.1549409175223,22.8903288365729,24.1548694745484,683622.158149076,0.0,1.0
2007-07-27,33.15,33.65,32.46,32.73,379000,23.6833458468287,24.0405607163133,23.19038932694,23.3832853564617,530493.034272113,0.0,1.0
2007-07-30,33.41,33.97,32.33,32.9,331700,23.8690975789607,24.2691782327835,23.097513460874,23.5047384120864,464286.383820738,0.0,1.0
2007-07-31,33.37,34.26,33.31,33.63,440700,23.840520389402,24.4763628570845,23.7976546050638,24.026272121534,616855.620590289,0.0,1.0
2007-08-01,32.86,33.47,32.13,32.92,319800,23.4761612225277,23.9119633632989,22.9546275130802,23.5190270068658,447629.742375254,0.0,1.0
2007-08-02,32.34,33.6,32.25,32.95,397300,23.1046577582637,24.0048392293649,23.0403590817565,23.5404598990349,556107.869436174,0.0,1.0
2007-08-03,31.05,32.31,30.99,32.3,265300,22.1830433949934,23.0832248660946,22.1401776106553,23.0760805687049,371345.123990479,0.0,1.0
2007-08-06,29.9,31.27,28.95,31.01,425700,21.3614491951789,22.3402179375667,20.6827409431581,22.1544662054347,595859.854062369,0.0,1.0
2007-08-07,29.46,30.4,29.32,29.66,273600,21.0471001100324,21.7186640646635,20.9470799465767,21.1899860578263,382962.781469261,0.0,1.0
2007-08-08,28.16,30.45,27.19,30.4,617200,20.1183414493725,21.7543855516119,19.4253446025724,21.7186640646635,863905.80673548,0.0,1.0
2007-08-09,27.26,28.75,26.65,28.75,859300,19.4753546843002,20.5398549953643,19.039552543529,20.5398549953643,1202777.47849611,0.0,1.0
2007-08-10,28.21,29.0,26.3,26.76,413200,20.1540629363209,20.7184624301066,18.7895021348898,19.1181398148156,578363.38195577,0.0,1.0
2007-08-13,28.6,30.39,28.57,28.6,440000,20.4326905345189,21.7115197672738,20.4112576423498,20.4326905345189,615875.81815232,0.0,1.0
2007-08-14,28.21,29.4,27.75,28.65,213800,20.1540629363209,21.0042343256943,19.8254252563951,20.4684120214674,299259.658911287,0.0,1.0
2007-08-15,28.15,29.56,27.69,27.97,268600,20.1111971519828,21.1185430839293,19.782559472057,19.9825997989683,375964.19262662,0.0,1.0
2007-08-16,28.17,28.31,26.25,28.12,308800,20.1254857467622,20.2255059102178,18.7537806479413,20.0897642598137,432232.846921446,0.0,1.0
2007-08-17,28.85,29.9,28.46,29.9,236700,20.6112979692612,21.3614491951789,20.3326703710632,21.3614491951789,331313.195810578,0.0,1.0
2007-08-20,28.82,29.9092,28.33,28.92,217900,20.5898650770921,21.3680219487774,20.2397945049972,20.6613080509891,304998.501762252,0.0,1.0
2007-08-21,28.18,29.08,28.0,28.95,150000,20.1326300441519,20.7756168092241,20.0040326911374,20.6827409431581,209957.6652792,0.0,1.0
2007-08-22,29.06,29.18,28.22,28.4,161700,20.7613282144447,20.847059783121,20.1612072337106,20.2898045867251,226334.363170978,0.0,1.0
2007-08-23,28.38,29.55,27.94,28.92,167700,20.2755159919457,21.1113987865396,19.9611669067992,20.6613080509891,234732.669782146,0.0,1.0
2007-08-24,29.65,29.74,28.15,28.15,132800,21.1828417604366,21.2471404369438,20.1111971519828,20.1111971519828,185882.519660518,0.0,1.0
2007-08-27,29.21,29.9,29.01,29.6,120000,20.8684926752901,21.3614491951789,20.7256067274963,21.1471202734881,167966.13222336,0.0,1.0
2007-08-28,27.12,29.33,26.96,29.13,287000,19.3753345208445,20.9542242439664,19.2610257626094,20.8113382961726,401718.999567536,0.0,1.0
2007-08-29,28.11,28.25,26.85,27.5,171600,20.082619962424,20.1826401258797,19.1824384913228,19.6468178216528,240191.569079405,0.0,1.0
2007-08-30,28.27,28.82,27.79,27.79,339000,20.1969287206591,20.5898650770921,19.8540024459539,19.8540024459539,474504.323530992,0.0,1.0
2007-08-31,29.38,29.58,28.65,28.65,99200,20.9899457309149,21.1328316787087,20.4684120214674,20.4684120214674,138852.002637977,0.0,1.0
2007-09-04,30.04,30.39,29.3,29.3,199000,21.4614693586346,21.7115197672738,20.9327913517974,20.9327913517974,278543.835937071,0.0,1.0
2007-09-05,29.4,30.2,29.33,29.75,70800,21.0042343256943,21.5757781168696,20.9542242439664,21.2542847343335,99100.0180117822,0.0,1.0
2007-09-06,29.41,29.74,28.8,29.44,88600,21.011378623084,21.2471404369438,20.5755764823128,21.032811515253,124014.994291581,0.0,1.0
2007-09-07,27.67,28.93,27.5,28.9,236900,19.7682708772776,20.6684523483788,19.6468178216528,20.6470194562097,331593.139364283,0.0,1.0
2007-09-10,27.27,28.31,26.53,27.9,150300,19.4824989816899,20.2255059102178,18.9538209748527,19.9325897172405,210377.580609758,0.0,1.0
2007-09-11,27.76,28.05,27.3,27.3,141900,19.8325695537848,20.0397541780859,19.503931873859,19.503931873859,198619.951354123,0.0,1.0
2007-09-12,26.81,28.08,26.58,27.56,191300,19.1538613017641,20.0611870702549,18.9895424618011,19.689683605991,267766.009119406,0.0,1.0
2007-09-13,27.12,27.63,26.55,26.98,104900,19.3753345208445,19.7396936877188,18.9681095696321,19.2753143573888,146830.393918587,0.0,1.0
2007-09-14,26.46,27.0,26.2,26.93,145000,18.9038108931248,19.2896029521682,18.7180591609929,19.2395928704404,202959.07643656,0.0,1.0
2007-09-17,26.15,26.65,26.0,26.25,151000,18.6823376740444,19.039552543529,18.575173213199,18.7537806479413,211357.383047728,0.0,1.0
2007-09-18,27.8,27.83,26.0,26.39,484500,19.8611467433436,19.8825796355126,18.575173213199,18.853800811397,678163.258851815,0.0,1.0
2007-09-19,28.74,28.88,27.4,28.05,361000,20.5327106979746,20.6327308614303,19.5753748477559,20.0397541780859,505298.114438608,0.0,1.0
2007-09-20,27.49,28.74,27.2601,28.74,169900,19.6396735242631,20.5327106979746,19.4754261272741,20.5327106979746,237812.048872907,0.0,1.0
2007-09-21,28.71,28.93,27.5,27.75,186500,20.5112778058055,20.6684523483788,19.6468178216528,19.8254252563951,261047.363830472,0.0,1.0
2007-09-24,27.71,28.99,27.54,28.99,203000,19.7968480668363,20.7113181327169,19.6753950112116,20.7113181327169,284142.707011184,0.0,1.0
2007-09-25,27.1,27.56,26.94,27.41,195000,19.3610459260651,19.689683605991,19.2467371678301,19.5825191451456,272944.96486296,0.0,1.0
2007-09-26,27.51,27.72,26.7,27.35,129000,19.6539621190425,19.803992364226,19.0752740304774,19.5396533608074,180563.592140112,0.0,1.0
2007-09-27,27.53,27.75,27.21,27.65,84500,19.6682507138219,19.8254252563951,19.4396331973517,19.7539822824982,118276.151440616,0.0,1.0
2007-09-28,26.71,27.9199,26.67,27.73,133400,19.0824183278671,19.946806869046,19.0538411383084,19.8111366616157,186722.350321636,0.0,1.0
2007-10-01,27.57,27.71,26.75,26.75,225700,19.6968279033806,19.7968480668363,19.1109955174259,19.1109955174259,315916.30035677,0.0,1.0
2007-10-02,27.82,27.92,27.25,27.65,341400,19.8754353381229,19.9468783120199,19.4682103869105,19.7539822824982,477863.64617546,0.0,1.0
2007-10-03,26.64,27.83,26.42,27.65,218200,19.0324082461393,19.8825796355126,18.8752337035661,19.7539822824982,305418.41709281,0.0,1.0
2007-10-04,26.28,26.82,25.97,26.8,171700,18.7752135401104,19.1610055991538,18.5537403210299,19.1467170043744,240331.540856257,0.0,1.0
2007-10-05,26.85,27.05,26.26,26.68,192800,19.1824384913228,19.3253244391167,18.760924945331,19.0609854356981,269865.585772199,0.0,1.0
2007-10-08,26.4,27.24,26.21,26.88,238600,18.8609451087867,19.4610660895208,18.7252034583825,19.2038713834919,333972.659570781,0.0,1.0
2007-10-09,26.4,26.78,25.95,26.43,293400,18.8609451087867,19.132428409595,18.5394517262506,18.8823780009558,410677.193286115,0.0,1.0
2007-10-10,28.78,29.16,27.24,27.26,582700,20.5612878875334,20.8327711883417,19.4610660895208,19.4753546843002,815615.543721264,0.0,1.0
2007-10-11,29.79,30.65,29.09,29.19,504000,21.2828619238923,21.8972714994058,20.7827611066138,20.8542040805107,705457.75533811,0.0,1.0
2007-10-12,30.46,30.65,29.55,29.55,199400,21.7615298490016,21.8972714994058,21.1113987865396,21.1113987865396,279103.723044483,0.0,1.0
2007-10-15,29.81,30.42,28.27,30.42,256100,21.2971505186716,21.7329526594428,20.1969287206591,21.7329526594428,358467.720520021,0.0,1.0
2007-10-16,28.4,29.96,28.36,29.79,242400,20.2898045867251,21.404314979517,20.2612273971663,21.2828619238923,339291.587091187,0.0,1.0
2007-10-17,26.38,28.87,26.35,28.86,558600,18.8466565140073,20.6255865640406,18.8252236218382,20.6184422666509,781882.345499741,0.0,1.0
2007-10-18,27.3,27.5,25.26,26.27,450600,19.503931873859,19.6468178216528,18.0464952063618,18.7680692427207,630712.826498716,0.0,1.0
2007-10-19,25.72,27.25,25.67,27.25,300100,18.3751328862876,19.4682103869105,18.3394113993392,19.4682103869105,420055.302335254,0.0,1.0
2007-10-22,26.21,26.49,25.46,25.46,202500,18.7252034583825,18.9252437852939,18.1893811541557,18.1893811541557,283442.848126921,0.0,1.0
2007-10-23,26.9,27.09,26.0,26.5,195600,19.2181599782713,19.3539016286754,18.575173213199,18.9323880826836,273784.795524077,0.0,1.0
2007-10-24,26.41,26.76,25.55,26.75,171900,18.8680894061764,19.1181398148156,18.2536798306629,19.1109955174259,240611.484409963,0.0,1.0
2007-10-25,26.16,26.6,25.89,26.56,132700,18.6894819714341,19.0038310565805,18.4965859419124,18.9752538670218,185742.547883665,0.0,1.0
2007-10-26,26.35,26.57,26.01,26.38,290400,18.8252236218382,18.9823981644115,18.5823175105887,18.8466565140073,406478.039980532,0.0,1.0
2007-10-29,26.69,26.9,26.39,26.39,79500,19.0681297330878,19.2181599782713,18.853800811397,18.853800811397,111277.562597976,0.0,1.0
2007-10-30,26.11,26.75,26.0,26.72,128800,18.6537604844856,19.1109955174259,18.575173213199,19.0895626252568,180283.648586407,0.0,1.0
2007-10-31,26.71,26.88,26.12,26.16,119400,19.0824183278671,19.2038713834919,18.6609047818753,18.6894819714341,167126.301562244,0.0,1.0
2007-11-01,24.69,26.21,24.64,26.2,413000,17.6392702551494,18.7252034583825,17.6035487682009,18.7180591609929,578083.438402063,0.0,1.0
2007-11-02,24.34,24.57,22.74,24.57,750600,17.3892198465102,17.5535386864731,16.2461322641594,17.5535386864731,1050628.15705711,0.0,1.0
2007-11-05,24.14,24.37,23.36,23.85,390300,17.2463338987163,17.4106527386792,16.6890787023203,17.0391492744153,546309.845056479,0.0,1.0
2007-11-06,24.9,26.4,23.34,23.34,681300,17.7893005003329,18.8609451087867,16.674790107541,16.674790107541,953627.715698126,0.0,1.0
2007-11-07,23.49,24.8,22.95,24.8,348300,16.7819545683863,17.717857526436,16.396162509343,17.717857526436,487521.698778303,0.0,1.0
2007-11-08,24.45,24.49,23.0,23.56,652800,17.4678071177968,17.4963843073555,16.4318839962914,16.8319646501142,913735.759295076,0.0,1.0
2007-11-09,23.5,24.2,23.32,23.85,412000,16.789098865776,17.2891996830545,16.6605015127616,17.0391492744153,576683.720633537,0.0,1.0
2007-11-12,22.85,24.05,22.73,23.31,337700,16.3247195354461,17.1820352222091,16.2389879667698,16.6533572153719,472684.690431904,0.0,1.0
2007-11-13,23.3,23.55,22.45,23.02,345700,16.6462129179822,16.8248203527245,16.0389476398584,16.4461725910708,483882.432580129,0.0,1.0
2007-11-14,23.97,24.7,22.9,23.4,370000,17.1248808430916,17.6464145525391,16.3604410223945,16.7176558918791,517895.574355359,0.0,1.0
2007-11-15,23.33,24.01,23.05,23.88,126300,16.6676458101513,17.1534580326503,16.4676054832399,17.0605821665843,176784.354165086,0.0,1.0
2007-11-16,22.87,23.52,21.88,23.52,273400,16.3390081302254,16.8033874605554,15.6317226886459,16.8033874605554,382682.837915556,0.0,1.0
2007-11-19,22.23,24.29,22.06,24.29,129000,15.9389274764027,17.4159490958984,15.817037342755,17.4159490958984,179916.120720515,0.08,1.0
2007-11-20,22.23,23.38,21.56,22.41,237300,15.9389274764027,16.7634783804901,15.4585369496735,16.067987617912,330961.980209133,0.0,1.0
2007-11-21,21.79,21.99,21.17,21.29,197500,15.623447130491,15.7668472877236,15.17890664307,15.2649467374095,275452.975521718,0.0,1.0
2007-11-23,22.29,22.58,21.8,21.94,54800,15.9819475235725,16.1898777515597,15.6306171383526,15.7309972484154,76429.4838409628,0.0,1.0
2007-11-26,21.85,23.24,21.71,22.54,141300,15.6664671776608,16.6630982704273,15.566087067598,16.1611977201132,197070.913626424,0.0,1.0
2007-11-27,21.83,22.39,21.52,21.97,134500,15.6521271619375,16.0536476021888,15.429856918227,15.7525072720003,187586.963076816,0.0,1.0
2007-11-28,22.98,23.32,21.9,21.9,161900,16.4766780660249,16.7204583333203,15.7023172169689,15.7023172169689,225801.704997298,0.0,1.0
2007-11-29,22.39,22.99,22.04,22.89,94100,16.0536476021888,16.4838480738865,15.8026973270317,16.4121479952702,131241.139223259,0.0,1.0
2007-11-30,22.18,22.8999,22.07,22.67,125800,15.9030774370945,16.4192463030533,15.8242073506166,16.2544078223144,175453.085167758,0.0,1.0
2007-12-03,22.92,23.58,21.41,22.09,252800,16.4336580188551,16.9068785377227,15.3509868317491,15.8385473663399,352579.808667801,0.0,1.0
2007-12-04,21.96,22.76,21.85,22.52,98200,15.7453372641387,16.3189378930691,15.6664671776608,16.14685770439,136959.403525229,0.0,1.0
2007-12-05,22.45,22.75,22.02,22.31,155000,16.0966676493585,16.3117678852074,15.7883573113085,15.9962875392957,216178.284586666,0.0,1.0
2007-12-06,23.21,23.35,22.5,22.68,162900,16.6415882468424,16.7419683569052,16.1325176886667,16.261577830176,227196.403607534,0.0,1.0
2007-12-07,23.8,24.07,23.21,23.34,183500,17.0646187106785,17.2582089229425,16.6415882468424,16.7347983490436,255927.194978408,0.0,1.0
2007-12-10,24.08,24.16,23.57,23.81,131100,17.2653789308042,17.3227389936972,16.8997085298611,17.0717887185402,182844.987802011,0.0,1.0
2007-12-11,23.04,24.69,23.04,24.15,191000,16.5196981131947,17.7027494103636,16.5196981131947,17.3155689858356,266387.434555181,0.0,1.0
2007-12-12,23.57,24.17,23.22,23.58,168400,16.8997085298611,17.3299090015588,16.648758254704,16.9068785377227,234867.245963835,0.0,1.0
2007-12-13,23.2,23.56,22.8601,22.97,88400,16.6344182389808,16.8925385219994,16.390709671764,16.4695080581633,123291.357144911,0.0,1.0
2007-12-14,22.55,23.46,22.25,22.94,195800,16.1683677279748,16.8208384433831,15.953267492126,16.4479980345784,273081.987884317,0.0,1.0
2007-12-17,21.63,22.41,21.63,22.31,184100,15.5087270047049,16.067987617912,15.5087270047049,15.9962875392957,256764.014144549,0.0,1.0
2007-12-18,22.38,22.38,21.7,21.84,193000,16.0464775943271,16.0464775943271,15.5589170597363,15.6592971697991,269176.831775655,0.0,1.0
2007-12-19,21.79,22.46,21.23,22.0,161600,15.623447130491,16.1038376572202,15.2219266902397,15.7740172955852,225383.295414226,0.0,1.0
2007-12-20,22.85,22.88,21.76,21.81,171600,16.3834679638237,16.4049779874086,15.6019371069061,15.6377871462142,239330.281516592,0.0,1.0
2007-12-21,23.29,23.77,23.04,23.19,250900,16.6989483097354,17.0431086870937,16.5196981131947,16.6272482311191,349929.881308351,0.0,1.0
2007-12-24,23.16,23.74,22.81,23.09,123600,16.6057382075343,17.0215986635088,16.3547879323772,16.5555481525028,172384.748225237,0.0,1.0
2007-12-26,23.53,23.62,22.77,22.92,97600,16.8710284984145,16.9355585691692,16.3261079009307,16.4336580188551,136122.584359088,0.0,1.0
2007-12-27,22.89,23.91,22.8,23.76,122600,16.4121479952702,17.1434887971565,16.3476179245156,17.035938679232,170990.049615002,0.0,1.0
2007-12-28,22.63,23.0,22.51,22.91,101200,16.2257277908679,16.4910180817482,16.1396876965283,16.4264880109935,141143.499355939,0.0,1.0
2007-12-31,22.26,22.6,22.0,22.48,175000,15.9604374999876,16.204217767283,15.7740172955852,16.1181776729434,244072.256791396,0.0,1.0
2008-01-02,21.82,22.74,21.77,22.09,152800,15.6449571540759,16.3045978773458,15.6091071147677,15.8385473663399,213109.947644145,0.0,1.0
2008-01-03,21.36,22.1,21.32,21.93,179600,15.3151367924409,15.8457173742015,15.2864567609944,15.7238272405538,250487.870398485,0.0,1.0
2008-01-04,20.41,21.2,20.19,21.2,188400,14.6339860455861,15.2004166666548,14.4762458726302,15.2004166666548,262761.218168566,0.0,1.0
2008-01-07,20.49,20.875,20.2375,20.56,201400,14.6913461084791,14.9673914111519,14.510303409973,14.7415361635105,280892.300101642,0.0,1.0
2008-01-08,17.96,18.65,17.25,17.61,1248700,12.8773341194868,13.3720646619393,12.3682635613111,12.6263838443298,1741560.15460239,0.0,1.0
2008-01-09,18.72,18.79,17.36,17.95,653100,13.4222547169707,13.4724447720021,12.4471336477891,12.8701641116252,910877.66234549,0.0,1.0
2008-01-10,20.0,20.37,18.5,18.6,549600,14.3400157232593,14.6053060141396,13.2645145440148,13.3362146226311,766526.356186007,0.0,1.0
2008-01-11,18.6,19.9,18.35,19.8,472900,13.3362146226311,14.268315644643,13.1569644260904,14.1966155660267,659552.972780866,0.0,1.0
2008-01-14,18.83,18.88,18.35,18.7,298500,13.5011248034486,13.5369748427568,13.1569644260904,13.4079147012474,416317.535155611,0.0,1.0
2008-01-15,18.35,18.78,18.25,18.59,314100,13.1569644260904,13.4652747641405,13.0852643474741,13.3290446147695,438074.8334753,0.0,1.0
2008-01-16,18.78,18.95,18.15,18.4,223100,13.4652747641405,13.5871648977882,13.0135642688578,13.1928144653985,311157.259943774,0.0,1.0
2008-01-17,18.36,19.23,18.32,19.07,287400,13.164134433952,13.7879251179138,13.1354544025055,13.6732049921277,400836.380581985,0.0,1.0
2008-01-18,17.26,18.69,17.15,18.54,317000,12.4327936320658,13.4628570673992,12.353557983194,13.3548084553013,440079.692619404,0.08,1.0
2008-01-22,16.77,17.44,16.21,16.58,274400,12.079834832546,12.5624519665833,11.6764533473805,11.942973257222,380939.645598625,0.0,1.0
2008-01-23,16.95,17.33,16.03,16.16,314800,12.2094931670635,12.4832163177115,11.546795012863,11.6404371433478,437025.511787344,0.0,1.0
2008-01-24,17.6,18.14,17.0,17.3,671900,12.6777038194877,13.0666788230402,12.2455093710961,12.4616065952919,932774.591391098,0.0,1.0
2008-01-25,18.27,18.92,17.39,17.82,755300,13.160320953525,13.6285316059493,12.5264357625507,12.8361751172313,1048555.81020643,0.0,1.0
2008-01-28,18.86,18.89,18.01,18.25,341200,13.5853121611101,13.6069218835297,12.9730366925553,13.145914471912,473675.681772054,0.0,1.0
2008-01-29,18.67,19.08,18.38,18.94,330700,13.4484505857861,13.7437834588537,13.2395566023968,13.6429380875624,459098.909619045,0.0,1.0
2008-01-30,18.64,18.88,18.01,18.65,358800,13.4268408633665,13.5997186427232,12.9730366925553,13.4340441041731,498109.128428526,0.0,1.0
2008-01-31,19.43,19.71,18.11,18.31,359600,13.9958968870822,14.1975876296649,13.0450691006206,13.1891339167511,499219.739640181,0.0,1.0
2008-02-01,20.76,20.94,19.32,19.85,241100,14.9539279143503,15.0835862488678,13.9166612382104,14.2984330009563,334710.45391337,0.0,1.0
2008-02-04,24.75,25.73,20.15,20.34,5236800,17.8280209961546,18.5339385951943,14.5145302251521,14.6513918004761,7270060.99151197,0.0,1.0
2008-02-05,26.45,26.6,25.15,25.15,1097500,19.0525719332642,19.1606205453621,18.1161506284157,18.1161506284157,1523619.75599305,0.0,1.0
2008-02-06,24.18,26.32,24.13,26.24,431400,17.4174362701826,18.9589298027794,17.3814200661499,18.9013038763271,598897.095886468,0.0,1.0
2008-02-07,26.95,27.463,23.99,24.0,678800,19.4127339735906,19.7822602269654,17.2805746948585,17.2877779356651,942353.613091643,0.0,1.0
2008-02-08,26.2,27.31,26.15,26.88,350900,18.872490913101,19.6720506426255,18.8364747090684,19.3623112879449,487141.842713404,0.0,1.0
2008-02-11,27.19,27.27,26.0,26.44,228700,19.5856117529472,19.6432376793994,18.7284260969705,19.0453686924577,317495.980132675,0.0,1.0
2008-02-12,26.22,27.43,25.76,27.34,233200,18.8868973947141,19.7584895323039,18.5555483176138,19.6936603650451,323743.168198249,0.0,1.0
2008-02-13,27.77,27.95,26.35,26.49,211100,20.0033997197258,20.1330580542433,18.9805395251989,19.0813848964903,293062.533476202,0.0,1.0
2008-02-14,26.0,27.88,25.88,27.88,284700,18.7284260969705,20.0826353685976,18.6419872072922,20.0826353685976,395238.76494872,0.0,1.0
2008-02-15,26.21,26.6,25.75,25.87,227400,18.8796941539076,19.1606205453621,18.5483450768073,18.6347839664856,315691.23691373,0.0,1.0
2008-02-19,27.63,28.25,26.32,26.32,302600,19.9025543484344,20.3491552784391,18.9589298027794,18.9589298027794,420088.690809564,0.0,1.0
2008-02-20,27.07,27.99,26.67,27.39,240200,19.4991728632689,20.1618710174694,19.2110432310078,19.7296765690778,333461.016300255,0.0,1.0
2008-02-21,27.6,28.805,27.13,27.28,434100,19.8809446260148,20.7489351432014,19.5423923081081,19.650440920206,602645.408725816,0.0,1.0
2008-02-22,27.45,27.93,26.48,27.6,288100,19.7728960139169,20.1186515726302,19.0741816556838,19.8809446260148,399958.862598266,0.0,1.0
2008-02-25,28.29,28.78,26.5,27.42,623800,20.3779682416652,20.730927041185,19.0885881372968,19.7512862914973,865999.092290171,0.0,1.0
2008-02-26,28.81,29.52,27.98,28.16,1099100,20.7525367636046,21.263966860868,20.1546677766629,20.2843261111804,1525840.97841636,0.0,1.0
2008-02-27,27.16,28.58,26.94,27.91,434600,19.5640020305276,20.5868622250545,19.405530732784,20.1042450910172,603339.540733102,0.0,1.0
2008-02-28,27.89,28.82,26.5,27.14,740000,20.0898386094041,20.7597400044111,19.0885881372968,19.5495955489146,1027315.37078347,0.0,1.0
2008-02-29,26.28,27.54,26.01,27.44,529500,18.9301168395533,19.8377251811757,18.735629337777,19.7656927731104,735085.795716006,0.0,1.0
2008-03-03,26.81,27.19,25.6401,26.55,412700,19.3118886022992,19.5856117529472,18.4691814603436,19.1246043413295,572936.558813968,0.0,1.0
2008-03-04,26.43,26.69,25.48,26.58,380800,19.0381654516512,19.2254497126209,18.3538575750311,19.1462140637491,528650.936749113,0.0,1.0
2008-03-05,26.5,27.14,25.89,26.7,385100,19.0885881372968,19.5495955489146,18.6491904480987,19.2326529534274,534620.472011776,0.0,1.0
2008-03-06,24.74,26.91,24.7,26.41,370500,17.8208177553481,19.3839210103645,17.792004792122,19.0237589700381,514351.817399019,0.0,1.0
2008-03-07,24.74,25.3,23.64,24.43,252600,17.8208177553481,18.2241992405136,17.0284612666301,17.5975172903457,350675.490080951,0.0,1.0
2008-03-10,24.16,25.33,24.02,24.77,213700,17.4030297885695,18.2458089629332,17.3021844172781,17.8424274777677,296672.01991409,0.0,1.0
2008-03-11,26.34,26.49,24.38,24.88,301100,18.9733362843924,19.0813848964903,17.5615010863131,17.9216631266395,418006.294787706,0.0,1.0
2008-03-12,25.27,26.65,25.26,26.43,179200,18.202589518094,19.1966367493948,18.1953862772875,19.0381654516512,248776.911411348,0.0,1.0
2008-03-13,26.28,26.64,24.61,24.98,141700,18.9301168395533,19.1894335085882,17.7271756248632,17.9936955347047,196717.010864888,0.0,1.0
2008-03-14,25.59,26.73,24.78,26.71,200700,18.4330932239029,19.254262675847,17.8496307185742,19.2398561942339,278624.587724651,0.0,1.0
2008-03-17,24.75,25.58,24.69,24.75,196100,17.8280209961546,18.4258899830964,17.7848015513154,17.8280209961546,272238.573257619,0.0,1.0
2008-03-18,26.87,27.22,25.35,25.44,176200,19.3551080471384,19.6072214753668,18.2602154445462,18.325044611805,244612.11936763,0.0,1.0
2008-03-19,25.11,27.5,25.09,27.11,163200,18.0873376651896,19.8089122179496,18.0729311835765,19.527985826495,226564.687178191,0.0,1.0
2008-03-20,27.18,27.6,25.0,25.38,411900,19.5784085121407,19.8809446260148,18.0081020163178,18.2818251669658,571825.947602311,0.0,1.0
2008-03-24,27.72,28.07,26.92,27.34,281300,19.9673835156932,20.2194969439216,19.391124251171,19.6936603650451,390518.667299174,0.0,1.0
2008-03-25,28.22,28.88,27.33,27.33,235800,20.3275455560195,20.8029594492503,19.6864571242386,19.6864571242386,327352.654636137,0.0,1.0
2008-03-26,27.57,28.34,27.42,27.73,194100,19.8593349035953,20.4139844456978,19.7512862914973,19.9745867564997,269462.045228474,0.0,1.0
2008-03-27,26.55,27.97,26.5,27.65,149700,19.1246043413295,20.1474645358563,19.0885881372968,19.9169608300475,207823.122981466,0.0,1.0
2008-03-28,25.7,26.98,25.62,26.62,168800,18.5123288727747,19.4343436960102,18.4547029463225,19.1750270269752,234338.965659796,0.0,1.0
2008-03-31,26.52,26.78,25.33,25.51,141600,19.1029946189099,19.2902788798796,18.2458089629332,18.3754672974507,196578.184463431,0.0,1.0
2008-04-01,26.79,27.99,24.21,27.99,212300,19.2974821206861,20.1618710174694,17.4390459926021,20.1618710174694,294728.45029369,0.0,1.0
2008-04-02,25.93,27.08,25.06,26.41,275100,18.6780034113248,19.5063761040754,18.0513214611569,19.0237589700381,381911.430408827,0.0,1.0
2008-04-03,24.94,26.78,24.52,25.45,252700,17.9648825714786,19.2902788798796,17.6623464576045,18.3322478526115,350814.316482409,0.0,1.0
2008-04-04,24.51,25.0,24.0,25.0,284800,17.655143216798,18.0081020163178,17.2877779356651,18.0081020163178,395377.591350177,0.0,1.0
2008-04-07,25.26,26.8,25.15,26.8,273700,18.1953862772875,19.3046853614927,18.1161506284157,19.3046853614927,379967.860788425,0.0,1.0
2008-04-08,26.44,27.34,25.2,25.2,283800,19.0453686924577,19.6936603650451,18.1521668324483,18.1521668324483,393989.327335605,0.0,1.0
2008-04-09,24.85,26.48,24.3,25.69,412800,17.9000534042199,19.0741816556838,17.5038751598609,18.5051256319682,573075.385215425,0.0,1.0
2008-04-10,24.33,24.84,23.91,24.84,246500,17.5254848822805,17.8928501634133,17.2229487684063,17.8928501634133,342207.07959206,0.0,1.0
2008-04-11,23.24,23.98,23.1,23.78,181800,16.740331634369,17.273371454052,16.6394862630776,17.1293066379215,252386.397849236,0.0,1.0
2008-04-14,23.49,24.97,23.13,23.4,310600,16.9204126545322,17.9864922938982,16.6610959854972,16.8555834872734,431194.802926141,0.0,1.0
2008-04-15,23.85,23.85,22.7,23.5,147500,17.1797293235672,17.1797293235672,16.3513566308165,16.9276158953387,204768.942149407,0.0,1.0
2008-04-16,24.16,24.69,23.94,24.09,157100,17.4030297885695,17.7848015513154,17.2445584908259,17.3526071029238,218096.276689301,0.0,1.0
2008-04-17,23.87,24.39,23.4,24.17,126600,17.1941358051802,17.5687043271196,16.8555834872734,17.410233029376,175754.224244847,0.0,1.0
2008-04-18,24.59,24.7,23.79,24.35,191500,17.7127691432502,17.792004792122,17.136509878728,17.5398913638935,265852.558790586,0.0,1.0
2008-04-21,23.82,24.5,23.33,24.5,192700,17.2157455275998,17.7072109750712,16.8616013080984,17.7072109750712,266623.016275494,0.08,1.0
2008-04-22,22.99,23.83,22.79,23.7,198000,16.6158685843627,17.2229729606508,16.4713199233417,17.1290163309872,273956.186935899,0.0,1.0
2008-04-23,22.8,23.23,22.53,23.0,155500,16.4785473563928,16.7893269775879,16.2834066640144,16.6230960174137,215152.459942082,0.0,1.0
2008-04-24,23.08,23.51,21.97,22.86,149900,16.6809154818221,16.9916951030173,15.8786704131557,16.5219119546991,207404.204149956,0.0,1.0
2008-04-25,23.04,23.27,22.5,23.17,101000,16.6520057496179,16.8182367097921,16.2617243648613,16.7459623792816,139745.327679424,0.0,1.0
2008-04-28,23.85,24.06,22.94,23.13,238000,17.237427826753,17.389203920825,16.5797314191074,16.7170526470774,329300.871165373,0.0,1.0
2008-04-29,23.01,23.86,22.86,23.86,137900,16.6303234504648,17.244655259804,16.5219119546991,17.244655259804,190800.798881114,0.0,1.0
2008-04-30,22.75,23.6,22.55,23.12,120100,16.4424101911375,17.0567420004767,16.2978615301165,16.7098252140263,166172.414398997,0.0,1.0
2008-05-01,24.06,24.31,22.63,23.0,209500,17.389203920825,17.5698897471012,16.3556809945249,16.6230960174137,289867.783651873,0.0,1.0
2008-05-02,23.94,24.4,23.66,24.25,155600,17.3024747242124,17.6349366445607,17.100106598783,17.5265251487949,215290.821652656,0.0,1.0
2008-05-05,23.42,23.99,23.1201,23.99,147800,16.9266482055578,17.3386118894676,16.7098974883569,17.3386118894676,204498.608227909,0.0,1.0
2008-05-06,23.56,23.69,23.05,23.21,137300,17.0278322682725,17.1217888979362,16.659233182669,16.7748721114858,189970.628617672,0.0,1.0
2008-05-07,22.83,23.39,22.8,23.35,137800,16.5002296555459,16.9049659064047,16.4785473563928,16.8760561742005,190662.43717054,0.0,1.0
2008-05-08,23.06,23.28,22.6,23.1,99700,16.66646061572,16.8254641428431,16.3339986953718,16.6953703479242,137946.625441966,0.0,1.0
2008-05-09,22.81,23.14,22.5175,22.87,118900,16.4857747894438,16.7242800801284,16.2743723727006,16.5291393877501,164512.073872113,0.0,1.0
2008-05-12,23.9,24.03,22.67,22.94,119700,17.2735649920082,17.3675216216718,16.3845907267291,16.5797314191074,165618.967556703,0.0,1.0
2008-05-13,24.57,24.62,23.83,24.0,155800,17.7578030064285,17.7939401716838,17.2229729606508,17.3458393225187,215567.545073804,0.0,1.0
2008-05-14,24.01,24.95,24.01,24.53,81200,17.3530667555697,18.0324454623684,17.3530667555697,17.7288932742243,112349.708985834,0.0,1.0
2008-05-15,24.69,24.98,24.01,24.01,144800,17.8445322030411,18.0541277615215,17.3530667555697,17.3530667555697,200347.756910698,0.0,1.0
2008-05-16,24.08,24.9,23.41,24.9,132900,17.4036587869271,17.9963082971131,16.9194207725068,17.9963082971131,183882.713352429,0.0,1.0
2008-05-19,24.32,24.94,23.91,24.11,188600,17.5771171801523,18.0252180293173,17.2807924250592,17.4253410860802,260950.186141972,0.0,1.0
2008-05-20,24.04,24.71,23.64,24.3,165000,17.3747490547229,17.8589870691432,17.0856517326809,17.5626623140502,228296.822446582,0.0,1.0
2008-05-21,23.39,24.33,23.13,24.22,85000,16.9049659064047,17.5843446132033,16.7170526470774,17.5048428496418,117607.453987633,0.0,1.0
2008-05-22,23.79,24.22,23.36,23.36,91300,17.1940632284467,17.5048428496418,16.8832836072515,16.8832836072515,126324.241753775,0.0,1.0
2008-05-23,23.2,24.03,23.05,23.75,54400,16.7676446784347,17.3675216216718,16.659233182669,17.1651534962425,75268.7705520856,0.0,1.0
2008-05-27,23.93,24.2,23.13,23.13,87300,17.2952472911613,17.4903879835397,16.7170526470774,16.7170526470774,120789.773330829,0.0,1.0
2008-05-28,25.03,25.24,24.26,25.24,174100,18.0902649267768,18.2420410208488,17.533752581846,18.2420410208488,240887.738108788,0.0,1.0
2008-05-29,25.32,25.81,24.28,25.05,167700,18.2998604852572,18.6540047047586,17.5482074479481,18.1047197928789,232032.588632072,0.0,1.0
2008-05-30,26.25,26.25,25.19,25.41,149200,18.9720117590048,18.9720117590048,18.2059038555936,18.3649073827167,206435.67217594,0.0,1.0
2008-06-02,25.55,26.3,25.14,26.22,136300,18.4660914454314,19.0081489242601,18.1697666903383,18.9503294598517,188587.011511934,0.0,1.0
2008-06-03,24.83,25.6999,24.614,25.41,208900,17.9457162657558,18.5744306668666,17.7896037118531,18.3649073827167,289037.613388431,0.0,1.0
2008-06-04,25.08,25.83,24.57,24.73,116000,18.126402092032,18.6684595708607,17.7578030064285,17.8734419352453,160499.584265477,0.0,1.0
2008-06-05,25.98,26.0,24.95,25.07,162200,18.7768710666265,18.7913259327286,18.0324454623684,18.119174658981,224422.694550519,0.0,1.0
2008-06-06,24.76,26.0,24.58,25.75,193300,17.8951242343985,18.7913259327286,17.7650304394796,18.6106401064523,267453.186538935,0.0,1.0
2008-06-09,24.24,24.96,23.82,24.96,134900,17.5192977157439,18.0396728954194,17.2157455275998,18.0396728954194,186649.947563903,0.0,1.0
2008-06-10,24.25,24.51,23.82,23.82,85300,17.5265251487949,17.7144384081222,17.2157455275998,17.2157455275998,118022.539119355,0.0,1.0
2008-06-11,23.09,24.32,23.01,24.25,99500,16.6881429148732,17.5771171801523,16.6303234504648,17.5265251487949,137669.902020818,0.0,1.0
2008-06-12,21.37,22.99,21.06,21.7,309000,15.4450244300927,16.6158685843627,15.2209740055102,15.6835297207773,427537.685672691,0.0,1.0
2008-06-13,21.89,22.44,21.37,21.37,137300,15.8208509487473,16.218359766555,15.4450244300927,15.4450244300927,189970.628617671,0.0,1.0
2008-06-16,21.8,22.3,21.536,21.86,101800,15.7558040512878,16.1171757038403,15.5649998187401,15.7991686495941,140852.221364013,0.0,1.0
2008-06-17,22.02,22.48,21.67,21.74,337200,15.9148075784109,16.2472694987592,15.6618474216242,15.7124394529815,466555.688054471,0.0,1.0
2008-06-18,21.6,21.99,21.35,21.87,125700,15.6112553902668,15.8931252792578,15.4305695639906,15.8063960826452,173920.670191124,0.0,1.0
2008-06-19,22.46,22.69,21.59,21.59,152100,16.2328146326571,16.3990455928312,15.6040279572158,15.6040279572158,210448.161782577,0.0,1.0
2008-06-20,21.87,22.4,21.3005,21.86,171600,15.8063960826452,16.1894500343508,15.3947937703879,15.7991686495941,237428.695344445,0.0,1.0
2008-06-23,21.59,22.0,21.37,21.98,69700,15.6040279572158,15.9003527123088,15.4450244300927,15.8858978462067,96438.1122698593,0.0,1.0
2008-06-24,20.98,21.34,20.41,21.34,336300,15.1631545411018,15.4233421309395,14.7511908571919,15.4233421309395,465310.432659306,0.0,1.0
2008-06-25,21.68,21.71,20.81,20.97,264400,15.6690748546752,15.6907571538284,15.0402881792339,15.1559271080507,365828.362756827,0.0,1.0
2008-06-26,20.26,21.7,20.13,21.42,173500,14.6427793614262,15.6835297207773,14.5488227317626,15.4811615953479,240057.567845346,0.0,1.0
2008-06-27,20.46,20.968,20.28,20.31,253800,14.7873280224472,15.1544816214405,14.6572342275283,14.6789165266814,351162.021436016,0.0,1.0
2008-06-30,20.3,20.88,20.04,20.49,141900,14.6716890936304,15.0908802105913,14.4837758343031,14.8090103216003,196335.267304061,0.0,1.0
2008-07-01,20.09,20.2,19.43,20.0,113900,14.5199129995584,14.5994147631199,14.0429024181891,14.4548661020989,157593.988343428,0.0,1.0
2008-07-02,18.97,20.78,18.85,20.15,160500,13.7104404978408,15.0186058800808,13.6237113012282,14.5632775978647,222070.545470767,0.0,1.0
2008-07-03,18.53,19.06,18.0,18.93,83300,13.3924334435946,13.7754873953003,13.009379491889,13.6815307656366,115255.304907881,0.0,1.0
2008-07-07,18.94,19.19,18.23,18.52,142700,13.6887581986877,13.8694440249639,13.1756104520632,13.3852060105436,197442.16098865,0.0,1.0
2008-07-08,18.66,20.21,17.28,20.21,434700,13.4863900732583,14.606642196171,12.4890043122135,14.606642196171,601458.355863814,0.0,1.0
2008-07-09,18.23,19.78,18.14,18.74,227100,13.1756104520632,14.2958625749758,13.1105635546037,13.5442095376667,314219.444712841,0.0,1.0
2008-07-10,19.83,20.25,18.02,18.02,251400,14.3319997402311,14.6355519283751,13.0238343579911,13.0238343579911,347841.340382247,0.0,1.0
2008-07-11,19.9,19.98,18.63,19.37,281700,14.3825917715884,14.4404112359968,13.4647077741051,13.9995378198828,389764.938686075,0.0,1.0
2008-07-14,19.26,20.1,19.2,19.37,239000,13.9200360563213,14.5271404326094,13.876671458015,13.9995378198828,330684.488271109,0.0,1.0
2008-07-15,18.55,19.28,17.73,19.28,264600,13.4068883096967,13.9344909224234,12.8142387995107,13.9344909224234,366105.086177975,0.0,1.0
2008-07-16,19.58,19.61,18.3,18.6,190600,14.1513139139548,14.172996213108,13.2262024834205,13.443025474952,263717.420353447,0.0,1.0
2008-07-17,20.0,20.12,19.39,19.78,196700,14.4548661020989,14.5415952987115,14.0139926859849,14.2958625749758,272157.484698441,0.0,1.0
2008-07-18,19.37,19.99,18.11,19.99,116500,13.9995378198828,14.4476386690479,13.0888812554506,14.4476386690479,161191.392818345,0.0,1.0
2008-07-21,19.62,20.11,19.37,19.46,244700,14.2380431105674,14.5936313431963,14.0566205428996,14.12193266726,337196.19773006,0.08,1.0
2008-07-22,20.17,20.44,19.26,19.31,343200,14.6371727594365,14.8331091325177,13.9767946131258,14.0130791266594,472929.035802847,0.0,1.0
2008-07-23,20.75,21.1,20.13,20.33,146300,15.0580731164258,15.3120647111607,14.6081451486097,14.7532832027439,201601.15949288,0.0,1.0
2008-07-24,17.98,21.08,17.76,20.9,298500,13.0479110666668,15.2975509057473,12.8882592071191,15.1669266570265,411332.509286565,0.0,1.0
2008-07-25,19.3,19.51,18.0,18.16,168600,14.0058222239527,14.1582171807936,13.0624248720802,13.1785353153876,232330.522833216,0.0,1.0
2008-07-28,19.12,20.02,19.03,19.23,123300,13.8751979752319,14.5283192188359,13.8098858508715,13.9550239050057,169907.197303295,0.0,1.0
2008-07-29,20.58,20.71,19.08,19.18,184600,14.9347057704117,15.029045505599,13.846170364405,13.9187393914721,254378.496530318,0.0,1.0
2008-07-30,21.35,21.83,20.47,20.47,238300,15.4934872788285,15.8418186087506,14.8548798406379,14.8548798406379,328377.008251218,0.0,1.0
2008-07-31,20.93,22.41,20.74,21.35,210600,15.1886973651466,16.2627189657399,15.0508162137191,15.4934872788285,290206.45378811,0.0,1.0
2008-08-01,20.15,21.27,19.81,20.7906,157700,14.6226589540231,15.4354320571748,14.3759242619949,15.087536141415,217310.340752065,0.0,1.0
2008-08-04,18.85,20.16,18.72,20.14,129600,13.6792616021507,14.6299158567298,13.5849218669634,14.6154020513164,178588.586946529,0.0,1.0
2008-08-05,19.7,19.82,18.05,18.76,311800,14.2960983322211,14.3831811647017,13.0987093856138,13.6139494777903,429659.887422283,0.0,1.0
2008-08-06,19.81,20.14,19.24,19.6,153600,14.3759242619949,14.6154020513164,13.9622808077124,14.223529305154,211660.547492183,0.0,1.0
2008-08-07,18.98,19.88,18.86,19.7,136000,13.7736013373379,14.4267225809419,13.6865185048574,14.2960983322211,187407.77642537,0.0,1.0
2008-08-08,19.75,20.15,18.51,19.03,161200,14.3323828457547,14.6226589540231,13.4325269101225,13.8098858508715,222133.334998306,0.0,1.0
2008-08-11,19.78,20.32,19.38,19.75,158900,14.3541535538748,14.7460263000372,14.0638774456064,14.3323828457547,218963.938779348,0.0,1.0
2008-08-12,19.34,20.22,19.27,19.76,111000,14.0348498347795,14.6734572729701,13.9840515158325,14.3396397484614,152957.817523648,0.0,1.0
2008-08-13,19.75,20.04,19.03,19.34,115300,14.3323828457547,14.5428330242493,13.8098858508715,14.0348498347795,158883.210454744,0.0,1.0
2008-08-14,20.0,21.06,19.57,19.58,104100,14.5138054134225,15.2830371003338,14.2017585970339,14.2090154997406,143449.628866772,0.0,1.0
2008-08-15,20.03,20.38,19.34,20.3,125800,14.5355761215426,14.7895677162775,14.0348498347795,14.7315124946238,173352.193193467,0.0,1.0
2008-08-18,19.79,20.74,19.47,19.83,146700,14.3614104565815,15.0508162137191,14.1291895699668,14.3904380674084,202152.358835307,0.0,1.0
2008-08-19,19.34,20.2,19.22,19.26,75000,14.0348498347795,14.6589434675567,13.947767002299,13.9767946131258,103349.876705167,0.0,1.0
2008-08-20,19.61,20.1,19.1,19.24,80200,14.2307862078607,14.5863744404896,13.8606841698184,13.9622808077124,110515.468156726,0.0,1.0
2008-08-21,19.21,19.86,18.97,19.64,75400,13.9405100995923,14.4122087755285,13.7663444346312,14.2525569159808,103901.076047595,0.0,1.0
2008-08-22,19.74,20.23,19.36,19.36,68600,14.325125943048,14.6807141756768,14.0493636401929,14.0493636401929,94530.6872263261,0.0,1.0
2008-08-25,19.04,19.72,18.94,19.71,57500,13.8171427535782,14.3106121376345,13.7445737265111,14.3033552349278,79234.9054739614,0.0,1.0
2008-08-26,19.36,19.65,18.9,18.99,56900,14.0493636401929,14.2598138186876,13.7155461156842,13.7808582400446,78408.1064603204,0.0,1.0
2008-08-27,19.94,20.03,19.19,19.29,67000,14.4702639971822,14.5355761215426,13.9259962941788,13.998565321246,92325.889856616,0.0,1.0
2008-08-28,20.33,20.62,19.93,19.99,84100,14.7532832027439,14.9637333812385,14.4630070944755,14.5065485107157,115889.661745394,0.0,1.0
2008-08-29,20.05,20.4,19.77,20.26,50800,14.550089926956,14.8040815216909,14.3468966511681,14.7024848837969,70002.3164883,0.0,1.0
2008-09-02,19.19,20.92,19.08,20.55,93900,13.9259962941788,15.1814404624399,13.846170364405,14.9129350622916,129394.04563487,0.0,1.0
2008-09-03,19.99,20.13,18.89,19.22,128500,14.5065485107157,14.6081451486097,13.7082892129775,13.947767002299,177072.788754854,0.0,1.0
2008-09-04,19.8,19.85,19.1,19.78,92200,14.3686673592882,14.4049518728218,13.8606841698184,14.3541535538748,127051.448429553,0.0,1.0
2008-09-05,20.11,20.35,19.554,19.71,156100,14.5936313431963,14.7677970081573,14.1901475527031,14.3033552349278,215105.543382354,0.0,1.0
2008-09-08,20.2,20.81,19.86,20.6,146300,14.6589434675567,15.1016145326661,14.4122087755285,14.9492195758251,201601.159492879,0.0,1.0
2008-09-09,19.13,20.4,19.1,20.25,156400,13.8824548779386,14.8040815216909,13.8606841698184,14.6952279810902,215518.942889175,0.0,1.0
2008-09-10,18.36,19.79,18.3,19.5,220900,13.3236733695218,14.3614104565815,13.2801319532815,14.1509602780869,304399.83685562,0.0,1.0
2008-09-11,18.59,18.94,17.77,18.28,155900,13.4905821317762,13.7445737265111,12.8955161098258,13.2656181478681,214829.943711141,0.0,1.0
2008-09-12,18.7,18.75,18.23,18.41,111800,13.57040806155,13.6066925750835,13.2293336343346,13.3599578830554,154060.216208503,0.0,1.0
2008-09-15,17.09,18.28,16.97,18.0,104700,12.4020467257695,13.2656181478681,12.314963893289,13.0624248720802,144276.427880413,0.0,1.0
2008-09-16,17.85,17.85,16.51,16.74,130900,12.9535713314795,12.9535713314795,11.9811463687802,12.1480551310346,180379.984809419,0.0,1.0
2008-09-17,19.79,20.56,17.06,17.45,236500,14.3614104565815,14.9201919649983,12.3802760176494,12.6632952232111,325896.611210295,0.0,1.0
2008-09-18,20.29,20.59,18.56,20.07,327800,14.7242555919171,14.9419626731184,13.468811423656,14.5646037323694,451707.861119384,0.0,1.0
2008-09-19,21.15,22.45,20.46,22.05,455300,15.3483492246942,16.2917465765667,14.8476229379312,16.0014704682983,627402.651518171,0.0,1.0
2008-09-22,19.61,22.0,19.58,20.9,135100,14.2307862078607,15.9651859547647,14.2090154997406,15.1669266570265,186167.577904908,0.0,1.0
2008-09-23,19.9,21.6,19.58,19.58,142200,14.4412363863553,15.6749098464963,14.2090154997406,14.2090154997406,195951.366232998,0.0,1.0
2008-09-24,19.17,20.8,19.05,20.0,83500,13.9114824887654,15.0943576299594,13.8243996562849,14.5138054134225,115062.862731753,0.0,1.0
2008-09-25,19.98,20.05,19.0,19.45,180800,14.499291608009,14.550089926956,13.7881151427513,14.1146757645533,249142.102777257,0.0,1.0
2008-09-26,20.04,20.15,19.11,19.55,223400,14.5428330242493,14.6226589540231,13.8679410725252,14.1872447916204,307844.832745792,0.0,1.0
2008-09-29,19.17,19.97,19.0,19.5,171200,13.9114824887654,14.4920347053023,13.7881151427513,14.1509602780869,235913.318558996,0.0,1.0
2008-09-30,19.51,19.82,19.11,19.28,132600,14.1582171807936,14.3831811647017,13.8679410725252,13.9913084185392,182722.582014736,0.0,1.0
2008-10-01,19.48,19.62,19.26,19.3,83900,14.1364464726735,14.2380431105674,13.9767946131258,14.0058222239527,115614.06207418,0.0,1.0
2008-10-02,17.24,19.25,17.2,19.21,129000,12.5109002663702,13.9695377104191,12.4818726555433,13.9405100995923,177761.787932887,0.0,1.0
2008-10-03,17.37,18.59,17.0001,17.45,136000,12.6052400015574,13.4905821317762,12.3368071704362,12.6632952232111,187407.77642537,0.0,1.0
2008-10-06,16.68,17.38,15.3,16.92,217600,12.1045137147943,12.6124969042641,11.1030611412682,12.2786793797554,299852.442280593,0.0,1.0
2008-10-07,14.93,17.06,14.86,17.0,198700,10.8345557411199,12.3802760176494,10.7837574221729,12.3367346014091,273808.273350889,0.0,1.0
2008-10-08,14.09,15.57,13.81,14.29,294500,10.2249759137561,11.2989975143494,10.0217826379682,10.3701139678903,405820.515862291,0.0,1.0
2008-10-09,12.93,15.25,12.93,14.38,191900,9.38317519977762,11.0667766277346,9.38317519977762,10.4354260922507,264437.884529621,0.0,1.0
2008-10-10,13.45,13.77,11.51,12.19,232500,9.7605341405266,9.99275502714136,8.35269501542462,8.84616439948099,320384.617786019,0.0,1.0
2008-10-13,15.28,15.28,13.74,13.91,80800,11.0885473358548,11.0885473358548,9.97098431902123,10.0943516650353,111342.267170366,0.0,1.0
2008-10-14,13.63,15.93,13.25,15.93,198500,9.8911583892474,11.560246011791,9.61539608639237,11.560246011791,273532.673679676,0.0,1.0
2008-10-15,11.4,13.69,11.39,13.49,178300,8.2728690856508,9.93469980548767,8.26561218294409,9.78956175135344,245697.106887084,0.0,1.0
2008-10-16,11.7,11.85,10.16,11.48,246300,8.49057616685213,8.5994297074528,7.37301315001861,8.33092430730449,339400.99509977,0.0,1.0
2008-10-17,10.0,11.4,8.75,11.2,1106800,7.25690270671123,8.2728690856508,6.34978986837232,8.12773103151657,1525168.58049705,0.0,1.0
2008-10-20,10.68,10.8,9.81,10.12,556200,7.75037209076759,7.83745492324813,7.11902155528371,7.34398553919176,766442.685645521,0.0,1.0
2008-10-21,10.13,10.54,10.0,10.43,369700,7.35124244189847,7.64877545287363,7.25690270671123,7.56894952309981,509445.992238672,0.0,1.0
2008-10-22,9.46,9.98,9.3,9.82,206500,6.86502996054882,7.2423889012978,6.74891951724144,7.12627845799042,284556.660528227,0.0,1.0
2008-10-23,8.89,9.72,8.48,9.58,201900,6.45138650626628,7.05370943092331,6.15385349529112,6.95211279302936,278217.86809031,0.0,1.0
2008-10-24,8.35,8.66,8.01,8.19,175400,6.05951376010387,6.28447774401192,5.81277906807569,5.94340331679649,241700.911654485,0.0,1.0
2008-10-27,7.44,8.53,7.44,8.37,184200,5.39913561379315,6.19013800882468,5.39913561379315,6.0740275655173,253827.297187891,0.0,1.0
2008-10-28,7.7,7.89,7.15,7.84,232400,5.58781508416764,5.72569623559516,5.18868543529853,5.6894117220616,320246.817950412,0.0,1.0
2008-10-29,7.89,8.54,7.54,7.82,198000,5.72569623559516,6.19739491153139,5.47170464086027,5.67489791664818,272843.674501641,0.0,1.0
2008-10-30,7.78,8.12,7.51,8.12,317900,5.64587030582133,5.89260499784952,5.44993393274013,5.89260499784952,438065.677394303,0.0,1.0
2008-10-31,8.25,8.64,7.56,7.81,234800,5.98694473303676,6.2699639385985,5.48621844627369,5.66764101394147,323554.014004977,0.0,1.0
2008-11-03,8.44,8.56,8.06,8.24,145000,6.12482588446427,6.21190871694481,5.84906358160925,5.97968783033005,199809.76162999,0.0,1.0
2008-11-04,8.47,8.93,8.35,8.73,204200,6.14659659258441,6.48041411709313,6.05951376010387,6.3352760629589,281387.264309269,0.0,1.0
2008-11-05,8.02,8.61,8.01,8.61,202300,5.8200359707824,6.24819323047837,5.81277906807569,6.24819323047837,278769.067432738,0.0,1.0
2008-11-06,8.82,9.2,8.31,8.31,376100,6.4005881873193,6.67635049017433,6.03048614927703,6.03048614927703,518265.181717512,0.0,1.0
2008-11-07,8.31,9.15,8.03,8.93,205800,6.03048614927703,6.64006597664077,5.82729287348911,6.48041411709313,283592.061678979,0.0,1.0
2008-11-10,8.07,8.71,7.86,8.54,154600,5.85632048431596,6.32076225754548,5.70392552747502,6.19739491153139,213038.545848251,0.0,1.0
2008-11-11,7.36,8.29,7.36,8.01,239500,5.34108039213946,6.01597234386361,5.34108039213946,5.81277906807569,330030.606278501,0.0,1.0
2008-11-12,6.74,7.39,6.73,7.21,129000,4.89115242432337,5.3628511002596,4.88389552161666,5.23222685153879,177761.787932888,0.0,1.0
2008-11-13,7.58,7.62,5.8,6.65,1448600,5.50073225168711,5.52975986251395,4.20900356989251,4.82584029996297,1996168.4186014,0.0,1.0
2008-11-14,6.43,7.75,6.43,7.58,126600,4.66618844041532,5.6240995977012,4.66618844041532,5.50073225168711,174454.591878322,0.0,1.0
2008-11-17,6.9,7.06,6.14,6.47,289200,5.06531808928444,5.18277474063016,4.50739899539224,4.7496533387928,393949.59306137,0.08,1.0
2008-11-18,7.57,7.57,6.47,7.1,317500,5.55716781679466,5.55716781679466,4.7496533387928,5.21213890346659,432499.985466753,0.0,1.0
2008-11-19,6.32,7.55,6.25,7.4,223800,4.63953772815618,5.54248573537645,4.58815044319242,5.43237012473983,304861.407078612,0.0,1.0
2008-11-20,5.01,6.38,5.0,6.26,352800,3.67786139526305,4.68358397241083,3.67052035455394,4.59549148390153,480585.810622584,0.0,1.0
2008-11-21,5.32,5.35,4.58,5.26,323200,3.90543365724539,3.92745677937271,3.36219664477141,3.86138741299074,440264.552134975,0.0,1.0
2008-11-24,6.27,6.33,5.5,5.58,248600,4.60283252461064,4.64687876886529,4.03757239000933,4.0963007156822,338644.083108771,0.0,1.0
2008-11-25,6.41,6.46,5.99,6.38,153900,4.70560709453815,4.74231229808369,4.39728338475562,4.68358397241083,209643.300041995,0.0,1.0
2008-11-26,6.94,7.12,6.02,6.23,211000,5.09468225212087,5.22682098488481,4.41930650688294,4.57346836177421,287425.187192078,0.0,1.0
2008-11-28,7.57,7.63,6.72,6.72,61000,5.55716781679466,5.60121406104931,4.93317935652049,4.93317935652049,83094.4853967621,0.0,1.0
2008-12-01,6.05,7.64,6.0,7.27,141300,4.44132962901027,5.60855510175842,4.40462442546473,5.33693659552143,192479.521091188,0.0,1.0
2008-12-02,6.13,6.2,5.8,6.13,183400,4.50005795468313,4.55144523964688,4.25780361128257,4.50005795468313,249828.33806174,0.0,1.0
2008-12-03,6.5,6.64,5.81,5.92,193100,4.77167646092012,4.87445103084763,4.26514465199168,4.34589609979186,263041.723444504,0.0,1.0
2008-12-04,5.15,6.48,4.97,6.48,329300,3.78063596519056,4.75699437950191,3.64849723242662,4.75699437950191,448574.000674651,0.0,1.0
2008-12-05,5.64,5.65,4.98,5.1,211000,4.14034695993684,4.14768800064595,3.65583827313572,3.74393076164502,287425.187192079,0.0,1.0
2008-12-08,5.62,6.0,5.51,5.79,238100,4.12566487851863,4.40462442546473,4.04491343071844,4.25046257057346,324340.933983099,0.0,1.0
2008-12-09,5.31,5.76,5.28,5.53,196400,3.89809261653628,4.22843944844614,3.87606949440896,4.05959551213666,267536.998884001,0.0,1.0
2008-12-10,5.8,5.87,5.37,5.4,260200,4.25780361128257,4.30919089624632,3.94213886079093,3.96416198291825,354445.657380942,0.0,1.0
2008-12-11,5.65,6.2,5.5,5.7,309200,4.14768800064595,4.55144523964688,4.03757239000933,4.18439320419149,421193.686634079,0.0,1.0
2008-12-12,5.78,5.84,5.46,5.46,266600,4.24312152986435,4.287167774119,4.0082082271729,4.0082082271729,363163.767324209,0.0,1.0
2008-12-15,5.61,6.03,5.5,5.82,150000,4.11832383780952,4.42664754759205,4.03757239000933,4.27248569270079,204330.701795316,0.0,1.0
2008-12-16,6.29,6.29,5.56,5.61,149600,4.61751460602886,4.61751460602886,4.08161863426398,4.11832383780952,203785.819923862,0.0,1.0
2008-12-17,6.38,6.62,6.07,6.19,226700,4.68358397241083,4.85976894942942,4.45601171042848,4.54410419893778,308811.800646655,0.0,1.0
2008-12-18,6.18,6.5199,5.95,6.4,163200,4.53676315822867,4.78628513193125,4.36791922191919,4.69826605382904,222311.803553304,0.0,1.0
2008-12-19,6.36,6.56,6.08,6.51,239500,4.66890189099261,4.81572270517477,4.46335275113759,4.77901750162923,326248.020533189,0.0,1.0
2008-12-22,5.98,6.39,5.56,6.36,115700,4.38994234404651,4.69092501311993,4.08161863426398,4.66890189099261,157607.081318121,0.0,1.0
2008-12-23,5.92,6.38,5.78,5.98,138000,4.34589609979186,4.68358397241083,4.24312152986435,4.38994234404651,187984.245651691,0.0,1.0
2008-12-24,6.11,6.29,5.86,5.89,109300,4.48537587326491,4.61751460602886,4.30184985553722,4.32387297766454,148888.971374854,0.0,1.0
2008-12-26,6.14,6.23,5.95,6.11,73800,4.50739899539224,4.57346836177421,4.36791922191919,4.48537587326491,100530.705283296,0.0,1.0
2008-12-29,6.08,6.26,5.92,6.15,102900,4.46335275113759,4.59549148390153,4.34589609979186,4.51474003610135,140170.861431587,0.0,1.0
2008-12-30,6.44,6.48,5.9,6.18,152100,4.72763021666547,4.75699437950191,4.33121401837365,4.53676315822867,207191.331620451,0.0,1.0
2008-12-31,6.87,6.93,6.18,6.35,229900,5.04329496715711,5.08734121141176,4.53676315822867,4.6615608502835,313170.855618288,0.0,1.0
2009-01-02,7.18,7.8344,6.84,6.98,175500,5.27086722913946,5.75126493314348,5.02127184502979,5.1240464149573,239066.92110052,0.0,1.0
2009-01-05,7.56,7.73,7.01,7.15,129100,5.54982677608556,5.67462446814039,5.14606953708462,5.24884410701213,175860.624011836,0.0,1.0
2009-01-06,7.99,8.2,7.54,7.64,108900,5.86549152657719,6.01965338146846,5.53514469466734,5.60855510175842,148344.0895034,0.0,1.0
2009-01-07,8.51,8.51,7.45,7.77,173600,6.2472256434508,6.2472256434508,5.46907532828537,5.70398863097682,236478.732211113,0.0,1.0
2009-01-08,7.93,8.55,7.72,8.45,164000,5.82144528232255,6.27658980628724,5.66728342743128,6.20317939919616,223401.567296212,0.0,1.0
2009-01-09,6.71,7.0,6.25,6.92,533200,4.92583831581139,5.13872849637552,4.58815044319242,5.08000017070265,726327.534648417,0.0,1.0
2009-01-12,5.78,6.74,5.64,6.71,348800,4.24312152986435,4.94786143793871,4.14034695993684,4.92583831581139,475136.991908043,0.0,1.0
2009-01-13,5.59,5.83,5.52,5.78,129200,4.1036417563913,4.27982673340989,4.05225447142755,4.24312152986435,175996.844479699,0.0,1.0
2009-01-14,5.35,5.55,5.25,5.54,121100,3.92745677937271,4.07427759355487,3.85404637228164,4.06693655284576,164962.986582752,0.0,1.0
2009-01-15,5.91,5.92,5.04,5.38,243000,4.33855505908276,4.34589609979186,3.69988451739037,3.94947990150004,331015.736908412,0.0,1.0
2009-01-16,6.01,6.14,5.42,5.99,252700,4.41196546617384,4.50739899539224,3.97884406433647,4.39728338475562,344229.122291176,0.0,1.0
2009-01-20,5.27,5.99,5.27,5.92,226600,3.86872845369985,4.39728338475562,3.86872845369985,4.34589609979186,308675.580178791,0.0,1.0
2009-01-21,6.4,6.4,5.32,5.39,273400,4.69826605382904,4.69826605382904,3.90543365724539,3.95682094220915,372426.75913893,0.0,1.0
2009-01-22,5.77,6.18,5.71,6.18,131100,4.26514465199168,4.56821385603268,4.22079306115641,4.56821385603268,177355.532278786,0.04,1.0
2009-01-23,5.69,5.97,5.49,5.55,78000,4.20600919754465,4.41298328810924,4.05817056142709,4.10252215226236,105520.453987378,0.0,1.0
2009-01-26,5.87,6.06,5.6,5.6,108000,4.33906397005046,4.47951067436214,4.13948181129175,4.13948181129175,146105.243982524,0.0,1.0
2009-01-27,6.11,6.11,5.77,5.98,105100,4.51647033339153,4.51647033339153,4.26514465199168,4.42037521991512,142182.047616326,0.0,1.0
2009-01-28,6.65,6.74,6.15,6.32,190200,4.91563465090895,4.98216203716185,4.54603806061505,4.67170090131497,257307.568569222,0.0,1.0
2009-01-29,5.58,6.56,5.5,6.56,232400,4.12469794767999,4.84910726465605,4.06556249323297,4.84910726465605,314396.83982906,0.0,1.0
2009-01-30,5.55,5.85,5.5,5.69,151300,4.10252215226236,4.3242801064387,4.06556249323297,4.20600919754465,204682.62420885,0.0,1.0
2009-02-02,6.31,6.35,5.31,5.55,162900,4.6643089695091,4.69387669673261,3.92511578892128,4.10252215226236,220375.40967364,0.0,1.0
2009-02-03,5.79,6.43,5.7,6.31,113200,4.27992851560343,4.75301215117963,4.21340112935053,4.6643089695091,153139.940915016,0.0,1.0
2009-02-04,5.61,6.13,5.47,5.82,155300,4.14687374309763,4.53125419700329,4.04338669781533,4.30210431102107,210093.929541536,0.0,1.0
2009-02-05,5.84,5.98,5.42,5.66,151600,4.31688817463282,4.42037521991512,4.00642703878594,4.18383340212702,205088.472108802,0.0,1.0
2009-02-06,6.07,6.22,5.71,5.84,72600,4.48690260616802,4.59778158325619,4.22079306115641,4.31688817463282,98215.191788252,0.0,1.0
2009-02-09,5.89,6.1,5.81,6.1,87000,4.35384783366221,4.50907840158565,4.29471237921519,4.50907840158565,117695.890985922,0.0,1.0
2009-02-10,5.51,6.0348,5.5,5.85,106500,4.07295442503885,4.46088300621133,4.06556249323297,4.3242801064387,144076.004482766,0.0,1.0
2009-02-11,5.66,5.85,5.45,5.62,61100,4.18383340212702,4.3242801064387,4.02860283420358,4.15426567490351,82657.6889567796,0.0,1.0
2009-02-12,5.46,5.5,5.31,5.43,105500,4.03599476600945,4.06556249323297,3.92511578892128,4.01381897059182,142723.178149595,0.0,1.0
2009-02-13,5.47,5.84,5.34,5.46,71300,4.04338669781533,4.31688817463282,3.94729158433892,4.03599476600945,96456.5175551291,0.0,1.0
2009-02-17,5.61,5.69,5.0,5.53,104800,4.14687374309763,4.20600919754465,3.69596590293906,4.0877382886506,141776.199716375,0.0,1.0
2009-02-18,5.12,5.61,5.12,5.61,123400,3.7846690846096,4.14687374309763,3.7846690846096,4.14687374309763,166938.769513365,0.0,1.0
2009-02-19,4.76,5.31,4.76,5.15,88300,3.51855953959799,3.92511578892128,3.51855953959799,3.80684488002723,119454.565219045,0.0,1.0
2009-02-20,4.49,4.8,4.19,4.76,156000,3.31897738083928,3.5481272668215,3.09721942666293,3.51855953959799,211040.907974756,0.0,1.0
2009-02-23,4.05,4.6599,4.05,4.58,113000,2.99373238138064,3.44456630222115,2.99373238138064,3.38550476709218,152869.375648381,0.0,1.0
2009-02-24,4.49,4.57,4.11,4.17,139800,3.31897738083928,3.3781128352863,3.03808397221591,3.08243556305118,189125.121377378,0.0,1.0
2009-02-25,4.01,4.55,4.01,4.49,123500,2.96416465415713,3.36332897167455,2.96416465415713,3.31897738083928,167074.052146682,0.0,1.0
2009-02-26,4.09,4.47,4.05,4.18,103900,3.02330010860415,3.30419351722752,2.99373238138064,3.08982749485705,140558.656016521,0.0,1.0
2009-02-27,3.76,4.26,3.76,4.08,156800,2.77936635901017,3.14896294930408,2.77936635901017,3.01590817679827,212123.169041294,0.0,1.0
2009-03-02,3.12,3.7,3.11,3.7,166200,2.30628272343397,2.73501476817491,2.2988907916281,2.73501476817491,224839.736573106,0.0,1.0
2009-03-03,2.84,3.21,2.79,3.21,170700,2.09930863286939,2.37281010968688,2.06234897384,2.37281010968688,230927.455072377,0.0,1.0
2009-03-04,3.12,3.22,2.91,2.91,174400,2.30628272343397,2.38020204149276,2.15105215551053,2.15105215551053,235932.912505113,0.0,1.0
2009-03-05,2.14,3.58,2.08,3.58,265000,1.58187340645792,2.64631158650437,1.53752181562265,2.64631158650437,358498.978290451,0.0,1.0
2009-03-06,1.93,2.3,1.86,2.22,197400,1.42664283853448,1.70014431535197,1.37489931589333,1.64100886090494,267047.918168057,0.0,1.0
2009-03-09,1.91,1.99,1.9,1.91,140900,1.41185897492272,1.47099442936975,1.40446704311684,1.41185897492272,190613.230343867,0.0,1.0
2009-03-10,2.16,2.29,1.97,1.97,126800,1.59665727006967,1.69275238354609,1.45621056575799,1.45621056575799,171538.379046149,0.0,1.0
2009-03-11,2.71,3.002,2.16,2.19,252400,2.00321351939297,2.21905792812461,1.59665727006967,1.61883306548731,341453.366492491,0.0,1.0
2009-03-12,2.88,2.91,2.47,2.75,128800,2.1288763600929,2.15105215551053,1.8258071560519,2.03278124661648,174244.031712491,0.0,1.0
2009-03-13,2.88,3.268,2.67,3.01,127600,2.1288763600929,2.41568331416097,1.97364579216946,2.22497147356931,172620.640112685,0.0,1.0
2009-03-16,3.64,4.06,3.18,3.4,300800,2.69066317733964,3.00112431318652,2.35063431426924,2.51325681399856,406930.161017991,0.0,1.0
2009-03-17,3.49,3.73,3.35,3.65,154600,2.57978420025146,2.75719056359254,2.47629715496917,2.69805510914551,209146.951108317,0.0,1.0
2009-03-18,3.57,3.6,3.21,3.46,114300,2.63891965469849,2.66109545011612,2.37281010968688,2.55760840483383,154628.049881504,0.0,1.0
2009-03-19,3.6,3.75,3.43,3.64,129500,2.66109545011612,2.7719744272043,2.5354326094162,2.69066317733964,175191.010145712,0.0,1.0
2009-03-20,3.27,3.65,3.21,3.63,135800,2.41716170052215,2.69805510914551,2.37281010968688,2.68327124553376,183713.816044692,0.0,1.0
2009-03-23,3.73,3.73,3.38,3.4,130000,2.75719056359254,2.75719056359254,2.49847295038681,2.51325681399856,175867.423312297,0.0,1.0
2009-03-24,3.44,3.72,3.43,3.66,78300,2.54282454122207,2.74979863178666,2.5354326094162,2.70544704095139,105926.30188733,0.0,1.0
2009-03-25,3.44,3.9,3.2,3.5,116900,2.54282454122207,2.88285340429247,2.365418177881,2.58717613205734,158145.39834775,0.0,1.0
2009-03-26,4.17,4.31,3.55,3.55,215900,3.08243556305118,3.18592260833347,2.62413579108673,2.62413579108673,292075.20533173,0.0,1.0
2009-03-27,3.92,4.2244,3.92,4.2,102000,2.89763726790422,3.12264767207515,2.89763726790422,3.10461135846881,137988.285983495,0.0,1.0
2009-03-30,3.69,3.87,3.54,3.84,158900,2.72762283636903,2.86067760887483,2.61674385928086,2.8385018134572,214964.104340954,0.0,1.0
2009-03-31,3.66,3.84,3.6,3.8,69700,2.70544704095139,2.8385018134572,2.66109545011612,2.80893408623369,94291.9954220547,0.0,1.0
2009-04-01,3.75,3.76,3.4,3.58,104700,2.7719744272043,2.77936635901017,2.51325681399856,2.64631158650437,141640.917083057,0.0,1.0
2009-04-02,4.5,4.7,3.89,3.89,195200,3.32636931264516,3.47420794876272,2.87546147248659,2.87546147248659,264071.700235079,0.0,1.0
2009-04-03,4.45,4.78,4.37,4.64,88200,3.28940965361576,3.53334340320974,3.23027419916874,3.42985635792745,119319.282585728,0.0,1.0
2009-04-06,4.15,4.51,4.0699,4.51,117600,3.06765169943942,3.33376124445103,3.00844232567434,3.33376124445103,159092.37678097,0.0,1.0
2009-04-07,4.22,4.3,4.0,4.15,61800,3.11939522208057,3.17853067652759,2.95677272235125,3.06765169943942,83604.6673899996,0.0,1.0
2009-04-08,4.65,4.66,4.06,4.25,153500,3.43724828973333,3.44464022153921,3.00112431318652,3.1415710174982,207658.842141827,0.0,1.0
2009-04-09,5.41,5.68,4.64,4.8,265800,3.99903510698006,4.19861726573877,3.42985635792745,3.5481272668215,359581.239356989,0.0,1.0
2009-04-13,5.5,5.52,4.96,5.42,164900,4.06556249323297,4.08034635684472,3.66639817571555,4.00642703878594,223081.062339983,0.0,1.0
2009-04-14,5.1,5.47,5.06,5.36,108600,3.76988522099784,4.04338669781533,3.74031749377433,3.96207544795067,146916.939782427,0.0,1.0
2009-04-15,5.57,5.6055,5.05,5.06,164300,4.11730601587411,4.14354737378498,3.73292556196845,3.74031749377433,222269.36654008,0.0,1.0
2009-04-16,6.61,6.684,5.63,5.64,298200,4.88606692368544,4.94076721904894,4.16165760670938,4.16904953851526,403412.812551746,0.0,1.0
2009-04-17,7.73,7.85,6.53,6.53,400600,5.71396328594379,5.80266646761433,4.82693146923841,4.82693146923841,541942.229068509,0.0,1.0
2009-04-20,7.0,7.51,6.78,7.51,241400,5.17435226411469,5.55134078621447,5.01172976438537,5.55134078621447,326572.276827604,0.0,1.0
2009-04-21,7.44,7.5,6.17,6.71,380300,5.49959726357332,5.54394885440859,4.5608219242268,4.95998624174422,514479.854505128,0.0,1.0
2009-04-22,7.4,7.77,7.06,7.38,294200,5.47002953634981,5.7435310131673,5.21870385494995,5.45524567273805,398001.50721906,0.0,1.0
2009-04-23,6.99,7.39,6.76,7.39,221200,5.16696033230881,5.46263760454393,4.99694590077361,5.46263760454393,299245.184897539,0.0,1.0
2009-04-24,7.86,8.01,6.95,7.1,245900,5.81005839942021,5.92093737650838,5.1373926050853,5.24827158217347,332659.995326875,0.0,1.0
2009-04-27,6.81,7.73,6.35,7.73,363100,5.033905559803,5.71396328594379,4.69387669673261,5.71396328594379,491211.241574577,0.0,1.0
2009-04-28,7.23,7.51,6.55,6.55,177100,5.34436669564988,5.55134078621447,4.84171533285017,4.84171533285017,239585.543604676,0.0,1.0
2009-04-29,8.07,8.32,7.14,7.34,253800,5.96528896734365,6.1500872624906,5.27783930939698,5.42567794551454,343347.32335893,0.0,1.0
2009-04-30,8.51,9.54,8.2,8.2,338400,6.29053396680228,7.05190294280773,6.06138408082006,6.06138408082006,457796.431145241,0.0,1.0
2009-05-01,8.36,8.81,8.2666,8.56,220000,6.17965498971411,6.51229192097863,6.11061434664721,6.32749362583167,297621.793297733,0.0,1.0
2009-05-04,8.5,8.62,8.25,8.45,241600,6.2831420349964,6.37184521666694,6.09834373984945,6.24618237596701,326842.842094238,0.0,1.0
2009-05-05,8.23,8.5,7.95,8.43,148900,6.0835598762377,6.2831420349964,5.87658578567311,6.23139851235526,201435.841009239,0.0,1.0
2009-05-06,8.29,8.5,8.05,8.32,214000,6.12791146707296,6.2831420349964,5.95050510373189,6.1500872624906,289504.835298704,0.0,1.0
2009-05-07,7.69,8.46,7.42,8.46,287100,5.68439555872028,6.25357430777289,5.48481339996157,6.25357430777289,388396.440253542,0.0,1.0
2009-05-08,8.39,8.39,7.46,7.88,206500,6.20183078513175,6.20183078513175,5.51438112718508,5.82484226303196,279358.637799918,0.0,1.0
2009-05-11,7.79,8.14,7.78,8.12,81200,5.75831487677906,6.01703248998479,5.75092294497318,6.00224862637304,109849.498253527,0.0,1.0
2009-05-12,7.86,7.915,7.22,7.84,184200,5.81005839942021,5.85071402435253,5.336974763844,5.79527453580845,249190.610570193,0.0,1.0
2009-05-13,6.88,7.67,6.78,7.67,134300,5.08564908244415,5.66961169510852,5.01172976438537,5.66961169510852,181684.576544934,0.0,1.0
2009-05-14,7.27,7.48,6.51,6.85,76400,5.3739344228734,5.52916499079684,4.81214760562666,5.06347328702651,103355.931854304,0.0,1.0
2009-05-15,6.81,7.42,6.53,7.26,87600,5.033905559803,5.48481339996157,4.82693146923841,5.36654249106752,118507.586785825,0.0,1.0
2009-05-18,7.5,7.5,6.94,7.01,76200,5.54394885440859,5.54394885440859,5.13000067327942,5.18174419592056,103085.36658767,0.0,1.0
2009-05-19,7.35,7.5,7.04,7.38,80900,5.43306987732042,5.54394885440859,5.2039199913382,5.45524567273805,109443.650353576,0.0,1.0
2009-05-20,7.05,7.52,7.03,7.42,104700,5.21131192314408,5.55873271802035,5.19652805953232,5.48481339996157,141640.917083058,0.0,1.0
2009-05-21,6.66,7.02,6.25,6.9,134800,4.92302658271483,5.18913612772644,4.61995737867383,5.10043294605591,182360.98971152,0.0,1.0
2009-05-22,6.88,7.0922,6.66,6.75,89200,5.08564908244415,5.24250587536488,4.92302658271483,4.98955396896773,120672.108918899,0.0,1.0
2009-05-26,7.51,7.51,6.75,6.84,110100,5.55134078621447,5.55134078621447,4.98955396896773,5.05608135522064,148946.179282184,0.0,1.0
2009-05-27,6.99,7.5,6.95,7.42,90000,5.16696033230881,5.54394885440859,5.1373926050853,5.48481339996157,121754.369985436,0.0,1.0
2009-05-28,7.39,7.44,6.65,7.12,110400,5.46263760454393,5.49959726357332,4.91563465090895,5.26305544578522,149352.027182135,0.0,1.0
2009-05-29,7.52,7.6,7.34,7.41,117600,5.55873271802035,5.61786817246737,5.42567794551454,5.47742146815569,159092.37678097,0.0,1.0
2009-06-01,8.0,8.0801,7.53,7.9,161900,5.9135454447025,5.97275481846758,5.56612464982623,5.83962612664372,219022.583340468,0.0,1.0
2009-06-02,8.2,8.27,7.72,7.83,71300,6.06138408082006,6.11312760346121,5.70657135413791,5.78788260400257,96456.5175551291,0.0,1.0
2009-06-03,8.03,8.15,7.642,8.06,72400,5.93572124012013,6.02442442179067,5.64891428605206,5.95789703553777,97944.6265216178,0.0,1.0
2009-06-04,8.43,8.5355,7.79,8.1,73200,6.23139851235526,6.30938339290727,5.75831487677906,5.98746476276128,99026.8875881549,0.0,1.0
2009-06-05,8.14,8.74,7.8,8.53,84600,6.01703248998479,6.46054839833748,5.76570680858494,6.30531783041404,114449.10778631,0.0,1.0
2009-06-08,8.16,8.43,7.64,8.0,68800,6.03181635359655,6.23139851235526,5.64743589969089,5.9135454447025,93074.4517222002,0.0,1.0
2009-06-09,8.17,8.39,8.13,8.25,46800,6.03920828540243,6.20183078513175,6.00964055817891,6.09834373984945,63312.2723924269,0.0,1.0
2009-06-10,7.97,8.3,7.41,8.3,117300,5.89136964928486,6.13530339887884,5.47742146815569,6.13530339887884,158686.528881019,0.0,1.0
2009-06-11,8.25,8.5,8.23,8.4,137300,6.09834373984945,6.2831420349964,6.0835598762377,6.20922271693762,185743.055544449,0.0,1.0
2009-06-12,7.56,8.2,7.5,8.16,149900,5.58830044524386,6.06138408082006,5.54394885440859,6.03181635359655,202788.66734241,0.0,1.0
2009-06-15,7.37,7.6,7.14,7.47,116500,5.44785374093218,5.61786817246737,5.27783930939698,5.52177305899096,157604.267814481,0.0,1.0
2009-06-16,7.06,7.71,7.01,7.46,122000,5.21870385494995,5.69917942233203,5.18174419592056,5.51438112718508,165044.812646925,0.0,1.0
2009-06-17,7.14,7.26,6.9,7.06,62700,5.27783930939698,5.36654249106752,5.10043294605591,5.21870385494995,84822.211089854,0.0,1.0
2009-06-18,6.92,7.22,6.9,7.14,82700,5.11521680966766,5.336974763844,5.10043294605591,5.27783930939698,111878.737753284,0.0,1.0
2009-06-19,6.72,7.18,6.31,6.72,116800,4.9673781735501,5.30740703662049,4.6643089695091,4.9673781735501,158010.115714433,0.0,1.0
2009-06-22,6.33,6.68,6.19,6.66,143400,4.67909283312085,4.93781044632659,4.57560578783856,4.92302658271483,193995.296176795,0.0,1.0
2009-06-23,6.67,6.8699,6.0604,6.39,174900,4.93041851452071,5.07818323132021,4.47980635163438,4.72344442395612,236609.325671698,0.0,1.0
2009-06-24,6.91,7.59,6.66,6.79,205300,5.10782487786178,5.6104762406615,4.92302658271483,5.01912169619125,277735.246200112,0.0,1.0
2009-06-25,7.07,7.18,6.83,6.85,118400,5.22609578675583,5.30740703662049,5.04868942341476,5.06347328702651,160174.637847508,0.0,1.0
2009-06-26,7.54,7.67,6.96,7.02,273500,5.5735165816321,5.66961169510852,5.14478453689117,5.18913612772644,369998.00212241,0.0,1.0
2009-06-29,7.15,7.72,7.14,7.72,99900,5.28523124120286,5.70657135413791,5.27783930939698,5.70657135413791,135147.350683834,0.0,1.0
2009-06-30,7.19,7.55,6.99,7.14,143200,5.31479896842637,5.58090851343798,5.16696033230881,5.27783930939698,193724.730910161,0.0,1.0
2009-07-01,7.41,7.7,7.25,7.3,123600,5.47742146815569,5.69178749052615,5.35915055926164,5.39611021829103,167209.334779999,0.0,1.0
2009-07-02,7.26,7.41,6.9,7.15,154400,5.36654249106752,5.47742146815569,5.10043294605591,5.28523124120286,208876.385841682,0.0,1.0
2009-07-06,6.92,7.11,6.5,7.11,163400,5.11521680966766,5.25566351397935,4.80475567382078,5.25566351397935,221051.822840226,0.0,1.0
2009-07-07,6.31,6.79,6.06,6.79,262600,4.6643089695091,5.01912169619125,4.47951067436214,5.01912169619125,355252.19509084,0.0,1.0
2009-07-08,5.61,6.31,5.4,6.26,211600,4.14687374309763,4.6643089695091,3.99164317517419,4.6273493104797,286258.052099093,0.0,1.0
2009-07-09,5.97,6.29,5.56,5.69,211200,4.41298328810924,4.64952510589734,4.10991408406824,4.20600919754465,285716.921565824,0.0,1.0
2009-07-10,6.08,6.23,5.8,5.89,124100,4.4942945379739,4.60517351506207,4.28732044740931,4.35384783366221,167885.747946585,0.0,1.0
2009-07-13,7.08,7.1695,6.15,6.15,206900,5.23348771856171,5.29964550822432,4.54603806061505,4.54603806061505,279899.768333187,0.0,1.0
2009-07-14,7.25,7.5,6.9,7.08,182700,5.35915055926164,5.54394885440859,5.10043294605591,5.23348771856171,247161.371070436,0.0,1.0
2009-07-15,7.76,8.04,7.45,7.53,235400,5.73613908136142,5.94311317192601,5.5069891953792,5.56612464982623,318455.318828575,0.0,1.0
2009-07-16,8.14,8.3,7.68,7.78,248400,6.01703248998479,6.13530339887884,5.6770036269144,5.75092294497318,336042.061159805,0.0,1.0
2009-07-17,9.05,9.4888,8.02,8.11,319200,6.6896982843197,7.01405625196163,5.92832930831425,5.99485669456716,431822.165548348,0.0,1.0
2009-07-20,9.44,9.49,8.93,9.19,226100,6.97798362474895,7.01494328377834,6.60099510264916,6.79318532960199,305874.03393008,0.0,1.0
2009-07-21,9.25,9.75,8.9,9.5,200300,6.83753692043726,7.20713351073117,6.57881930723153,7.02233521558422,270971.114534255,0.0,1.0
2009-07-22,9.13,9.45,8.92,9.11,138300,6.74883373876673,6.98537555655483,6.59360317084329,6.73404987515497,187095.881877621,0.0,1.0
2009-07-23,9.45,9.62,9.02,9.19,160900,6.98537555655483,7.11103839725475,6.66752248890207,6.79318532960199,217669.757007297,0.0,1.0
2009-07-24,9.61,9.75,9.19,9.21,120700,7.10364646544888,7.20713351073117,6.79318532960199,6.80796919321375,163286.138413802,0.0,1.0
2009-07-27,9.6,9.88,9.43,9.5,120600,7.096254533643,7.30322862420759,6.97059169294307,7.02233521558422,163150.855780485,0.0,1.0
2009-07-28,10.08,10.1,9.27,9.49,132700,7.45106726032515,7.4658511239369,6.85232078404902,7.01494328377834,179520.05441186,0.0,1.0
2009-07-29,9.56,10.19,9.37,9.98,106200,7.06668680641949,7.53237851018981,6.9262401021078,7.37714794226637,143670.156582815,0.0,1.0
2009-07-30,10.01,10.25,9.67,9.8,162200,7.399323737684,7.57673010102508,7.14799805628414,7.24409316976056,219428.43124042,0.0,1.0
2009-07-31,10.49,10.78,9.93,9.93,169400,7.75413646436615,7.96850248673662,7.34018828323698,7.34018828323698,229168.780839255,0.0,1.0
2009-08-03,10.75,10.88,10.23,10.81,191100,7.94632669131898,8.0424218047954,7.56194623741332,7.99067828215425,258525.112269077,0.0,1.0
2009-08-04,10.54,10.89,10.04,10.57,165100,7.79109612339554,8.04981373660128,7.42149953310163,7.81327191881318,223351.627606617,0.0,1.0
2009-08-05,10.23,10.53,9.8,10.53,121400,7.56194623741332,7.78370419158966,7.24409316976056,7.78370419158966,164233.116847022,0.0,1.0
2009-08-06,10.3,10.39,9.87,10.28,108500,7.61368976005447,7.68021714630737,7.29583669240171,7.59890589644271,146781.657149109,0.0,1.0
2009-08-07,11.8,12.15,10.36,10.49,271200,8.72247953093619,8.98119714414192,7.65804135088973,7.75413646436615,366886.501556115,0.0,1.0
2009-08-10,12.02,13.1997,11.41,11.64,243200,8.8851020306655,9.75712822580495,8.43419419050694,8.60420862204213,329007.364227313,0.0,1.0
2009-08-11,11.67,12.02,11.4202,11.95,131100,8.62638441745977,8.8851020306655,8.44173396094893,8.83335850802436,177355.532278786,0.0,1.0
2009-08-12,12.27,12.85,11.66,11.72,126400,9.06990032581246,9.49863237055339,8.61899248565389,8.66334407648916,170997.248512879,0.0,1.0
2009-08-13,12.37,12.89,12.23,12.45,81600,9.14381964387124,9.5282000977769,9.04033259858894,9.20295509831826,110390.628786796,0.0,1.0
2009-08-14,12.05,12.5,11.82,12.5,127300,8.90727782608314,9.23991475734765,8.73726339454794,9.23991475734765,172214.792212734,0.0,1.0
2009-08-17,10.88,11.75,10.55,11.75,150800,8.0424218047954,8.68551987190679,7.79848805520142,8.68551987190679,204006.211042265,0.0,1.0
2009-08-18,11.1,11.57,10.81,10.9,123900,8.20504430452472,8.55246509940099,7.99067828215425,8.05720566840715,167615.182679951,0.0,1.0
2009-08-19,10.99,11.17,10.7508,10.81,86300,8.12373305466006,8.25678782716586,7.94691804586345,7.99067828215425,116748.912552702,0.0,1.0
2009-08-20,11.26,11.58,10.83,10.89,108500,8.32331521341877,8.55985703120687,8.00546214576601,8.04981373660128,146781.657149109,0.0,1.0
2009-08-21,13.46,13.64,11.4812,11.54,343900,9.94954021071195,10.0825949832178,8.48682474496479,8.53028930398335,465236.975977684,0.0,1.0
2009-08-24,13.48,14.67,13.18,13.73,212900,9.96432407432371,10.8439639592232,9.74256612014737,10.1491223694707,288016.726332216,0.0,1.0
2009-08-25,13.67,14.3,13.21,13.86,147700,10.1047707786354,10.5704624824057,9.764741915565,10.2452174829471,199812.449409433,0.0,1.0
2009-08-26,13.44,14.0,13.24,13.72,106200,9.9347563471002,10.3487045282294,9.78691771098264,10.1417304376648,143670.156582815,0.0,1.0
2009-08-27,13.82,13.9599,12.78,13.12,91400,10.2156497557236,10.3190628816878,9.44688884791224,9.6982145293121,123648.326851876,0.0,1.0
2009-08-28,13.4,14.32,13.13,14.32,79300,9.90518861987668,10.5852463460175,9.70560646111798,10.5852463460175,107279.128220501,0.0,1.0
2009-08-31,12.87,13.25,12.7,13.25,112300,9.51341623416514,9.79430964278851,9.38775339346522,9.79430964278851,151922.397215161,0.0,1.0
2009-09-01,11.78,13.44,11.77,12.74,152000,8.70769566732443,9.9347563471002,8.70030373551855,9.41732112068873,205629.60264207,0.0,1.0
2009-09-02,10.97,11.7,10.93,11.69,108600,8.1089491910483,8.6485602128774,8.07938146382479,8.64116828107153,146916.939782427,0.0,1.0
2009-09-03,12.3,12.48,11.01,11.02,169300,9.09207612123009,9.2251308937359,8.13851691827181,8.14590885007769,229033.498205938,0.0,1.0
2009-09-04,13.12,13.13,11.998,12.08,168200,9.6982145293121,9.70560646111798,8.86883978069257,8.92945362150077,227545.389239449,0.0,1.0
2009-09-08,12.4,13.44,12.31,13.44,144000,9.16599543928887,9.9347563471002,9.09946805303597,9.9347563471002,194806.991976698,0.0,1.0
2009-09-09,12.91,13.425,12.142,12.17,96200,9.54298396138866,9.92366844939138,8.97528359869722,8.99598100775368,130141.8932511,0.0,1.0
2009-09-10,13.31,13.44,12.93,12.93,91600,9.83866123362378,9.9347563471002,9.55776782500041,9.55776782500041,123918.892118511,0.0,1.0
2009-09-11,13.33,13.8,12.88,13.3,93800,9.85344509723554,10.2008658921118,9.52080816597102,9.8312693018179,126895.110051488,0.0,1.0
2009-09-14,13.65,13.81,13.0101,13.15,49700,10.0899869150236,10.2082578239177,9.6169771987655,9.72039032472973,67235.4687586246,0.0,1.0
2009-09-15,13.6,14.0,13.46,13.6,48700,10.0530272559942,10.3487045282294,9.94954021071195,10.0530272559942,65882.6424254531,0.0,1.0
2009-09-16,13.91,14.0,13.59,13.71,73000,10.2821771419765,10.3487045282294,10.0456353241884,10.1343385058589,98756.3223215203,0.0,1.0
2009-09-17,13.55,14.05,13.32,13.87,60300,10.0160675969649,10.3856641872588,9.84605316542966,10.252609414753,81575.427890242,0.0,1.0
2009-09-18,13.44,14.0,13.25,13.65,134300,9.9347563471002,10.3487045282294,9.79430964278851,10.0899869150236,181684.576544934,0.0,1.0
2009-09-21,12.94,13.29,12.65,13.19,96400,9.56515975680629,9.82387737001202,9.35079373443583,9.74995805195324,130412.458517734,0.0,1.0
2009-09-22,12.82,13.47,12.72,13.3,121700,9.47645657513575,9.95693214251783,9.40253725707697,9.8312693018179,164638.964746974,0.0,1.0
2009-09-23,12.25,12.89,12.24,12.89,102600,9.0551164622007,9.5282000977769,9.04772453039482,9.5282000977769,138799.981783397,0.0,1.0
2009-09-24,12.05,12.6,11.772,12.36,81200,8.90727782608314,9.31383407540643,8.70178212187973,9.13642771206536,109849.498253527,0.0,1.0
2009-09-25,11.92,12.16,11.66,11.97,53100,8.81118271260672,8.9885890759478,8.61899248565389,8.84814237163611,71835.0782914075,0.0,1.0
2009-09-28,12.15,12.75,11.85,12.0,84100,8.98119714414192,9.42471305249461,8.75943918996557,8.87031816705375,113772.694619724,0.0,1.0
2009-09-29,12.23,12.62,12.0726,12.16,59000,9.04033259858894,9.32861793901819,8.92398359196442,8.9885890759478,79816.7536571195,0.0,1.0
2009-09-30,11.71,12.33,11.43,12.28,89500,8.65595214468328,9.11425191664773,8.44897805411869,9.07729225761833,121077.956818851,0.0,1.0
2009-10-01,10.57,11.6525,10.55,11.59,122400,7.81327191881318,8.61344853679948,7.79848805520142,8.56724896301274,165585.943180193,0.0,1.0
2009-10-02,10.56,11.2,10.0,10.51,125300,7.8058799870073,8.2789636225835,7.39193180587812,7.76892032797791,169509.139546391,0.0,1.0
2009-10-05,11.07,11.18,10.52,10.65,104000,8.18286850910708,8.26417975897174,7.77631225978378,7.8724073732602,140693.938649838,0.0,1.0
2009-10-06,11.31,11.43,11.01,11.22,39000,8.36027487244816,8.44897805411869,8.13851691827181,8.29374748619525,52760.2269936891,0.0,1.0
2009-10-07,11.14,11.4,11.06,11.21,27600,8.23461203174823,8.42680225870106,8.1754765773012,8.28635555438938,37338.0067955338,0.0,1.0
2009-10-08,11.26,11.71,10.96,11.25,56900,8.32331521341877,8.65595214468328,8.10155725924242,8.31592328161289,76975.8183574592,0.0,1.0
2009-10-09,11.7,11.73,11.3,11.3,48800,8.6485602128774,8.67073600829504,8.35288294064228,8.35288294064228,66017.92505877,0.0,1.0
2009-10-12,11.18,12.03,11.15,11.75,101700,8.26417975897174,8.89249396247138,8.24200396355411,8.68551987190679,137582.438083543,0.0,1.0
2009-10-13,11.27,11.3,10.72,11.18,66700,8.33070714522464,8.35288294064228,7.92415089590135,8.26417975897174,90233.5164225401,0.0,1.0
2009-10-14,11.47,11.63,11.32,11.61,70800,8.47854578134221,8.59681669023626,8.36766680425404,8.5820328266245,95780.1043885433,0.0,1.0
2009-10-15,11.18,11.46,10.875,11.3,44300,8.26417975897174,8.47115384953633,8.03872583889246,8.35288294064228,59930.2065594981,0.0,1.0
2009-10-16,10.87,11.16,10.71,11.07,73000,8.03502987298952,8.24939589535999,7.91675896409547,8.18286850910708,98756.3223215206,0.0,1.0
2009-10-19,10.99,11.09,10.62,10.91,79600,8.12373305466006,8.19765237271884,7.85023157784257,8.06459760021303,107684.976120453,0.0,1.0
2009-10-20,10.53,11.15,10.4501,10.88,66100,7.78370419158966,8.24200396355411,7.7246426564607,8.0424218047954,89421.8206226372,0.0,1.0
2009-10-21,10.16,10.98,10.08,10.4,109000,7.51020271477217,8.11634112285418,7.45106726032515,7.68760907811325,147458.070315695,0.0,1.0
2009-10-22,10.72,10.87,9.9,10.1,132400,7.92415089590135,8.03502987298952,7.31801248781934,7.4658511239369,179114.206511909,0.0,1.0
2009-10-23,9.94,10.9399,9.92,10.72,89500,7.34758021504285,8.08669947631261,7.3327963514311,7.92415089590135,121077.956818851,0.0,1.0
2009-10-26,10.02,10.59,9.84,9.94,529100,7.40671566948988,7.82805578242493,7.27366089698407,7.34758021504285,715780.412881049,0.0,1.0
2009-10-27,9.82,10.24,9.7,10.12,98900,7.25887703337232,7.5693381692192,7.17017385170178,7.48063498754866,133794.524350663,0.0,1.0
2009-10-28,9.21,10.2,9.1401,9.7,109500,6.80796919321375,7.53977044199568,6.75629958989066,7.17017385170178,148134.483482281,0.0,1.0
2009-10-29,9.61,9.83,9.3,9.3,67400,7.10364646544888,7.26626896517819,6.87449657946665,6.87449657946665,91180.4948557601,0.0,1.0
2009-10-30,8.88,9.6,8.6,9.51,135500,6.56403544361977,7.096254533643,6.35706135305518,7.02972714739009,183307.96814474,0.0,1.0
2009-11-02,8.94,9.3,8.51,8.98,95200,6.60838703445504,6.87449657946665,6.29053396680228,6.63795476167855,128789.066917928,0.0,1.0
2009-11-03,9.54,9.63,9.02,9.1,142300,7.05190294280773,7.11843032906063,6.66752248890207,6.72665794334909,192507.187210307,0.0,1.0
2009-11-04,9.07,9.75,9.03,9.56,111500,6.70448214793146,7.20713351073117,6.67491442070794,7.06668680641949,150840.136148624,0.0,1.0
2009-11-05,10.03,10.16,9.25,9.25,106000,7.41410760129576,7.51020271477217,6.83753692043726,6.83753692043726,143399.591316181,0.0,1.0
2009-11-06,9.76,10.0,9.59,9.73,88600,7.21452544253705,7.39193180587812,7.08886260183712,7.19234964711941,119860.413118996,0.0,1.0
2009-11-09,10.13,10.2688,9.91,9.98,88100,7.48802691935454,7.59062693282013,7.32540441962522,7.37714794226637,119183.999952411,0.0,1.0
2009-11-10,9.78,10.13,9.5,10.0,129100,7.2293093061488,7.48802691935454,7.02233521558422,7.39193180587812,174649.879612443,0.0,1.0
2009-11-11,9.75,10.05,9.48,9.93,137100,7.20713351073117,7.42889146490751,7.00755135197246,7.34018828323698,185472.490277815,0.0,1.0
2009-11-12,9.7,10.7,9.5,10.25,173600,7.17017385170178,7.90936703228959,7.02233521558422,7.57673010102508,234850.651438575,0.0,1.0
2009-11-13,10.11,10.22,9.29,9.75,101600,7.47324305574278,7.55455430560744,6.86710464766078,7.20713351073117,137447.155450226,0.0,1.0
2009-11-16,11.64,11.74,10.25,10.3,173400,8.60420862204213,8.67812794010092,7.57673010102508,7.61368976005447,234580.086171941,0.0,1.0
2009-11-17,11.21,11.49,10.68,11.49,177600,8.28635555438938,8.49332964495396,7.89458316867784,8.49332964495396,240261.956771261,0.0,1.0
2009-11-18,10.93,11.25,10.77,11.25,112700,8.07938146382479,8.31592328161289,7.96111055493074,8.31592328161289,152463.52774843,0.0,1.0
2009-11-19,11.15,11.45,10.15,10.74,169900,8.24200396355411,8.46376191773045,7.50281078296629,7.9389347595131,229845.19400584,0.0,1.0
2009-11-20,10.39,11.199,10.21,11.05,172000,7.68021714630737,8.27822442940291,7.54716237380156,8.16808464549533,232686.129305501,0.0,1.0
2009-11-23,10.87,11.25,10.55,10.55,120400,8.03502987298952,8.31592328161289,7.79848805520142,7.79848805520142,162880.29051385,0.0,1.0
2009-11-24,10.92,11.0481,10.46,10.91,45800,8.07198953201891,8.16668017845221,7.73196066894852,8.06459760021303,61959.4460592554,0.0,1.0
2009-11-25,10.85,11.2,10.68,10.99,55400,8.02024600937776,8.2789636225835,7.89458316867784,8.12373305466006,74946.578857702,0.0,1.0
2009-11-27,10.26,10.7115,10.15,10.26,42700,7.58412203283095,7.91786775386635,7.50281078296629,7.58412203283095,57765.6844264237,0.0,1.0
2009-11-30,10.73,10.79,9.82,10.35,126700,7.93154282770723,7.97589441854249,7.25887703337232,7.65064941908386,171403.096412831,0.0,1.0
2009-12-01,11.38,11.58,10.95,10.95,165800,8.41201839508931,8.55985703120687,8.09416532743654,8.09416532743654,224298.606039837,0.0,1.0
2009-12-02,11.64,11.95,11.26,11.39,90200,8.60420862204213,8.83335850802436,8.32331521341877,8.41941032689518,122024.935252071,0.0,1.0
2009-12-03,11.0,11.9389,10.96,11.68,73100,8.13112498646593,8.82515346371983,8.10155725924242,8.63377634926565,98891.6049548379,0.0,1.0
2009-12-04,11.84,11.91,11.18,11.35,74800,8.7520472581597,8.80379078080084,8.26417975897174,8.38984259967167,101191.409721229,0.0,1.0
2009-12-07,11.96,12.32,11.73,11.86,96700,8.84075043983024,9.10685998484185,8.67073600829504,8.76683112177145,130818.306417685,0.0,1.0
2009-12-08,11.79,12.11,11.471,11.83,57700,8.71508759913031,8.95162941691841,8.47928497452279,8.74465532635382,78058.0794239964,0.0,1.0
2009-12-09,11.49,11.88,11.16,11.84,97700,8.49332964495396,8.78161498538321,8.24939589535999,8.7520472581597,132171.132750857,0.0,1.0
2009-12-10,11.24,11.72,11.0904,11.61,64600,8.30853134980701,8.66334407648916,8.19794804999107,8.5820328266245,87392.5811228799,0.0,1.0
2009-12-11,11.31,11.62,11.14,11.37,84800,8.36027487244816,8.58942475843038,8.23461203174823,8.40462646328342,114719.673052944,0.0,1.0
2009-12-14,11.5,11.53,11.17,11.48,44700,8.50072157675984,8.52289737217748,8.25678782716586,8.48593771314808,60471.3370927668,0.0,1.0
2009-12-15,11.3,11.91,11.21,11.56,111800,8.35288294064228,8.80379078080084,8.28635555438938,8.54507316759511,151245.984048575,0.0,1.0
2009-12-16,11.04,11.6,10.83,11.44,106600,8.16069271368945,8.57464089481862,8.00546214576601,8.45636998592457,144211.287116084,0.0,1.0
2009-12-17,10.7,11.06,10.42,10.88,87400,7.90936703228959,8.1754765773012,7.702392941725,8.0424218047954,118237.02151919,0.0,1.0
2009-12-18,10.3,10.99,10.24,10.86,172400,7.61368976005447,8.12373305466006,7.5693381692192,8.02763794118364,233227.259838769,0.0,1.0
2009-12-21,10.41,10.78,10.13,10.44,100600,7.69500100991913,7.96850248673662,7.48802691935454,7.71717680533676,136094.329117054,0.0,1.0
2009-12-22,10.54,10.75,10.31,10.48,106100,7.79109612339554,7.94632669131898,7.62108169186035,7.74674453256027,143534.873949498,0.0,1.0
2009-12-23,10.85,10.98,10.6,10.62,87400,8.02024600937776,8.11634112285418,7.83544771423081,7.85023157784257,118237.021519191,0.0,1.0
2009-12-24,10.85,11.02,10.82,10.9,21900,8.02024600937776,8.14590885007769,7.99807021396013,8.05720566840715,29626.8966964562,0.0,1.0
2009-12-28,10.81,10.9,10.61,10.88,36900,7.99067828215425,8.05720566840715,7.84283964603669,8.0424218047954,49919.2916940289,0.0,1.0
2009-12-29,10.78,10.85,10.67,10.85,18900,7.96850248673662,8.02024600937776,7.88719123687196,8.02024600937776,25568.4176969416,0.0,1.0
2009-12-30,10.6,10.89,10.38,10.66,45900,7.83544771423081,8.04981373660128,7.67282521450149,7.87979930506608,62094.7286925726,0.0,1.0
2009-12-31,10.38,10.7,10.34,10.57,55400,7.67282521450149,7.90936703228959,7.64325748727798,7.81327191881318,74946.578857702,0.0,1.0
2010-01-04,10.97,11.05,10.5,10.67,89200,8.1089491910483,8.16808464549533,7.76152839617203,7.88719123687196,120672.108918899,0.0,1.0
2010-01-05,10.39,10.92,10.34,10.92,118100,7.68021714630737,8.07198953201891,7.64325748727798,8.07198953201891,159768.789947556,0.0,1.0
2010-01-06,10.22,10.38,10.0,10.33,129300,7.55455430560744,7.67282521450149,7.39193180587812,7.6358655554721,174920.444879077,0.0,1.0
2010-01-07,10.4,10.46,10.01,10.16,90100,7.68760907811325,7.73196066894852,7.399323737684,7.51020271477217,121889.652618754,0.0,1.0
2010-01-08,10.32,10.52,10.23,10.29,129500,7.62847362366622,7.77631225978378,7.56194623741332,7.60629782824859,175191.010145711,0.0,1.0
2010-01-11,9.88,10.41,9.85,10.41,148400,7.30322862420759,7.69500100991913,7.28105282878995,7.69500100991913,200759.427842653,0.0,1.0
2010-01-12,9.52,10.0,9.415,9.76,99100,7.03711907919597,7.39193180587812,6.95950379523425,7.21452544253705,134065.089617297,0.0,1.0
2010-01-13,9.83,9.94,9.55,9.56,102800,7.26626896517819,7.34758021504285,7.05929487461361,7.06668680641949,139070.547050032,0.0,1.0
2010-01-14,9.91,10.03,9.8,9.81,60100,7.32540441962522,7.41410760129576,7.24409316976056,7.25148510156644,81304.8626236081,0.0,1.0
2010-01-15,9.55,9.96,9.51,9.96,118400,7.05929487461361,7.36236407865461,7.02972714739009,7.36236407865461,160174.637847507,0.0,1.0
2010-01-19,9.78,9.95,9.5,9.61,103500,7.2293093061488,7.35497214684873,7.02233521558422,7.10364646544888,140017.525483252,0.0,1.0
2010-01-20,9.45,9.71,9.41,9.7,90900,6.98537555655483,7.17756578350766,6.95580782933131,7.17017385170178,122971.913685291,0.0,1.0
2010-01-21,8.84,9.55,8.75,9.46,136200,6.53446771639626,7.05929487461361,6.46794033014336,6.9927674883607,184254.94657796,0.0,1.0
2010-01-22,8.81,9.07,8.73,8.8,90800,6.51229192097863,6.70448214793146,6.4531564665316,6.50489998917275,122836.631051974,0.0,1.0
2010-01-25,8.45,8.93,8.39,8.93,89800,6.24618237596701,6.60099510264916,6.20183078513175,6.60099510264916,121483.804718802,0.0,1.0
2010-01-26,8.26,8.52,8.19,8.3,66200,6.10573567165533,6.29792589860816,6.05399214901418,6.13530339887884,89557.1032559543,0.0,1.0
2010-01-27,8.49,8.56,8.16,8.2,69400,6.27575010319053,6.32749362583167,6.03181635359655,6.06138408082006,93886.1475221031,0.0,1.0
2010-01-28,8.14,8.62,8.02,8.62,79100,6.01703248998479,6.37184521666694,5.92832930831425,6.37184521666694,107008.562953867,0.0,1.0
2010-01-29,8.15,8.48,8.12,8.24,88500,6.02442442179067,6.26835817138465,6.00224862637304,6.09095180804357,119725.130485679,0.0,1.0
2010-02-01,8.21,8.34,8.14,8.23,69300,6.06877601262594,6.16487112610235,6.01703248998479,6.0835598762377,93750.864888786,0.0,1.0
2010-02-02,8.36,8.43,8.1,8.32,95700,6.17965498971411,6.23139851235526,5.98746476276128,6.1500872624906,129465.480084514,0.0,1.0
2010-02-03,8.23,8.45,8.12,8.3,76100,6.0835598762377,6.24618237596701,6.00224862637304,6.13530339887884,102950.083954352,0.0,1.0
2010-02-04,7.7,8.13,7.65,8.13,108600,5.69178749052615,6.00964055817891,5.65482783149676,6.00964055817891,146916.939782427,0.0,1.0
2010-02-05,7.93,8.01,7.42,7.75,93700,5.86180192206135,5.92093737650838,5.48481339996157,5.72874714955555,126759.827418171,0.0,1.0
2010-02-08,8.21,8.45,8.11,8.16,209700,6.06877601262594,6.24618237596701,5.99485669456716,6.03181635359655,283687.682066067,0.0,1.0
2010-02-09,8.93,9.05,8.19,8.49,188200,6.60099510264916,6.6896982843197,6.05399214901418,6.27575010319053,254601.915902879,0.0,1.0
2010-02-10,8.61,8.88,8.41,8.85,90300,6.36445328486106,6.56403544361977,6.2166146487435,6.54185964820214,122160.217885388,0.0,1.0
2010-02-11,8.94,8.98,8.39,8.6,138600,6.60838703445504,6.63795476167855,6.20183078513175,6.35706135305518,187501.729777572,0.0,1.0
2010-02-12,9.0,9.0,8.68,8.76,89400,6.65273862529031,6.65273862529031,6.41619680750221,6.47533226194924,120942.674185534,0.0,1.0
2010-02-16,9.4,9.42,9.05,9.05,90700,6.94841589752544,6.96319976113719,6.6896982843197,6.6896982843197,122701.348418656,0.0,1.0
2010-02-17,9.59,9.69,9.4,9.43,78100,7.08886260183712,7.1627819198959,6.94841589752544,6.97059169294307,105655.736620695,0.0,1.0
2010-02-18,9.81,9.82,9.44,9.6,74900,7.25148510156644,7.25887703337232,6.97798362474895,7.096254533643,101326.692354546,0.0,1.0
2010-02-19,9.52,9.87,9.47,9.78,72600,7.03711907919597,7.29583669240171,7.00015942016658,7.2293093061488,98215.1917882521,0.0,1.0
2010-02-22,9.39,9.62,9.251,9.55,46100,6.94102396571956,7.11103839725475,6.83827611361785,7.05929487461361,62365.2939592069,0.0,1.0
2010-02-23,9.17,9.38,9.08,9.38,27500,6.77840146599024,6.93363203391368,6.71187407973734,6.93363203391368,37202.7241622167,0.0,1.0
2010-02-24,9.28,9.3,9.07,9.2,31500,6.8597127158549,6.87449657946665,6.70448214793146,6.80057726140787,42614.0294949027,0.0,1.0
2010-02-25,9.43,9.45,8.9145,9.03,46600,6.97059169294307,6.98537555655483,6.58953760835005,6.67491442070794,63041.7071257926,0.0,1.0
2010-02-26,9.19,9.52,9.15,9.47,44800,6.79318532960199,7.03711907919597,6.76361760237848,7.00015942016658,60606.6197260839,0.0,1.0
2010-03-01,9.36,9.65,9.26,9.32,67000,6.91884817030192,7.13321419267239,6.84492885224314,6.88928044307841,90639.3643224916,0.0,1.0
2010-03-02,9.52,9.65,9.32,9.37,122100,7.03711907919597,7.13321419267239,6.88928044307841,6.9262401021078,165180.095280242,0.0,1.0
2010-03-03,9.45,9.61,9.4,9.57,51600,6.98537555655483,7.10364646544888,6.94841589752544,7.07407873822536,69805.8387916502,0.0,1.0
2010-03-04,9.42,9.56,9.2288,9.48,41700,6.96319976113719,7.06668680641949,6.8218660250088,7.00755135197246,56412.8580932522,0.0,1.0
2010-03-05,9.88,9.91,9.42,9.5,62300,7.30322862420759,7.32540441962522,6.96319976113719,7.02233521558422,84281.0805565854,0.0,1.0
2010-03-08,9.86,9.96,9.65,9.85,59800,7.28844476059583,7.36236407865461,7.13321419267239,7.28105282878995,80899.0147236566,0.0,1.0
2010-03-09,10.19,10.5,9.81,9.81,121100,7.53237851018981,7.76152839617203,7.25148510156644,7.25148510156644,163827.26894707,0.0,1.0
2010-03-10,9.97,10.36,9.84,10.29,73900,7.36975601046049,7.65804135088973,7.27366089698407,7.60629782824859,99973.866021375,0.0,1.0
2010-03-11,10.48,10.53,9.76,9.85,134700,7.74674453256027,7.78370419158966,7.21452544253705,7.28105282878995,182225.707078203,0.0,1.0
2010-03-12,10.36,10.6,10.26,10.51,48400,7.65804135088973,7.83544771423081,7.58412203283095,7.76892032797791,65476.7945255014,0.0,1.0
2010-03-15,10.92,11.04,10.71,10.86,144300,8.07198953201891,8.16069271368945,7.91675896409547,8.02763794118364,195212.83987665,0.0,1.0
2010-03-16,10.73,11.07,10.46,10.93,99000,7.93154282770723,8.18286850910708,7.73196066894852,8.07938146382479,133929.80698398,0.0,1.0
2010-03-17,10.68,10.9,10.67,10.74,80500,7.89458316867784,8.05720566840715,7.88719123687196,7.9389347595131,108902.519820307,0.0,1.0
2010-03-18,10.7,10.94,10.67,10.81,81100,7.90936703228959,8.08677339563067,7.88719123687196,7.99067828215425,109714.21562021,0.0,1.0
2010-03-19,10.64,10.79,10.37,10.79,127000,7.86501544145432,7.97589441854249,7.66543328269561,7.97589441854249,171808.944312783,0.0,1.0
2010-03-22,10.8,10.92,10.44,10.49,74800,7.98328635034837,8.07198953201891,7.71717680533676,7.75413646436615,101191.409721229,0.0,1.0
2010-03-23,10.9,11.0,10.7,10.78,104200,8.05720566840715,8.13112498646593,7.90936703228959,7.96850248673662,140964.503916472,0.0,1.0
2010-03-24,10.7,10.95,10.68,10.78,66300,7.90936703228959,8.09416532743654,7.89458316867784,7.96850248673662,89692.3858892715,0.0,1.0
2010-03-25,10.52,10.98,10.51,10.82,70400,7.77631225978378,8.11634112285418,7.76892032797791,7.99807021396013,95238.9738552748,0.0,1.0
2010-03-26,10.81,10.91,10.56,10.56,97900,7.99067828215425,8.06459760021303,7.8058799870073,7.8058799870073,132441.698017491,0.0,1.0
2010-03-29,10.81,10.94,10.59,10.84,91900,7.99067828215425,8.08677339563067,7.82805578242493,8.01285407757189,124324.740018462,0.0,1.0
2010-03-30,10.83,10.99,10.6401,10.85,58200,8.00546214576601,8.12373305466006,7.86508936077238,8.02024600937776,78734.4925905822,0.0,1.0
2010-03-31,11.01,11.2,10.76,10.78,110900,8.13851691827181,8.2789636225835,7.95371862312486,7.96850248673662,150028.440348721,0.0,1.0
2010-04-01,11.12,11.3,10.89,11.28,98900,8.21982816813647,8.35288294064228,8.04981373660128,8.33809907703052,133794.524350663,0.0,1.0
2010-04-05,11.99,12.05,11.08,11.11,236800,8.86292623524787,8.90727782608314,8.19026044091296,8.21243623633059,320349.275695015,0.0,1.0
2010-04-06,12.07,12.47,11.495,11.83,300100,8.92206168969489,9.21773896193002,8.4970256108569,8.74465532635382,405983.182584772,0.0,1.0
2010-04-07,12.5,12.52,11.88,11.88,310800,9.23991475734765,9.25469862095941,8.78161498538321,8.78161498538321,420458.424349707,0.0,1.0
2010-04-08,13.6,13.6899,12.201,12.45,339500,10.0530272559942,10.1194807229291,9.0188959963519,9.20295509831826,459284.540111732,0.0,1.0
2010-04-09,13.38,13.68,12.94,13.62,217600,9.89040475626493,10.1121627104413,9.56515975680629,10.067811119606,294375.010098122,0.0,1.0
2010-04-12,14.93,15.18,13.3,13.37,475400,11.036154186176,11.220952481323,9.8312693018179,9.88301282445905,643133.638789741,0.0,1.0
2010-04-13,15.07,15.47,14.78,14.78,326300,11.1396412314583,11.4353185036935,10.9252752090879,10.9252752090879,441427.232513867,0.0,1.0
2010-04-14,16.05,16.29,15.0,15.14,363200,11.8640505484344,12.0414569117755,11.0878977088172,11.1913847540995,491346.524207894,0.0,1.0
2010-04-15,16.81,17.07,15.8,16.03,460600,12.4258373656811,12.618027592634,11.6792522532874,11.8492666848226,623111.809058801,0.0,1.0
2010-04-16,16.59,17.22,16.3904,16.68,268400,12.2632148659518,12.7289065697221,12.1156719071065,12.3297422522047,363098.587823235,0.0,1.0
2010-04-19,16.14,16.6,15.85,16.4,213000,11.9305779346873,12.2706067977577,11.7162119123168,12.1227681616401,288152.008965533,0.0,1.0
2010-04-20,16.34,16.77,15.94,16.24,223900,12.0784165708049,12.3962696384576,11.7827392985697,12.0044972527461,302897.815997101,0.0,1.0
2010-04-21,16.59,16.72,16.23,16.34,137100,12.2632148659518,12.3593099794282,11.9971053209402,12.0784165708049,185472.490277815,0.0,1.0
2010-04-22,17.45,17.48,16.09,16.31,244600,12.8989210012573,12.921096796675,11.8936182756579,12.0562407753872,330901.321093753,0.0,1.0
2010-04-23,17.37,18.0,17.29,17.39,201900,12.8397855468103,13.3054772505806,12.7806500923633,12.8545694104221,273135.636667329,0.0,1.0
2010-04-26,17.13,17.48,17.08,17.33,111500,12.6623791834692,12.921096796675,12.6254195244398,12.8102178195868,150840.136148624,0.0,1.0
2010-04-27,16.51,17.32,16.34,17.02,122000,12.2040794115048,12.8028258877809,12.0784165708049,12.5810679336046,165044.812646925,0.0,1.0
2010-04-28,16.74,16.87,16.2501,16.67,98000,12.37409384304,12.4701889565164,12.01196310387,12.3223503203988,132576.980650808,0.0,1.0
2010-04-29,17.05,17.38,16.7,16.95,126100,12.6032437290222,12.8471774786162,12.3445261158165,12.5293244109634,170591.400612928,0.0,1.0
2010-04-30,16.28,17.01,16.1201,17.0,166000,12.0340649799696,12.5736760017987,11.9158679903936,12.5662840699928,224569.171306471,0.0,1.0
2010-05-03,15.66,15.9,15.25,15.46,264000,11.5757652080051,11.7531715713462,11.2726960039641,11.4279265718876,357146.151957281,0.0,1.0
2010-05-04,15.08,15.32,14.614,15.32,210900,11.1470331632642,11.3244395266053,10.8025691411103,11.3244395266053,285311.073665873,0.0,1.0
2010-05-05,14.19,14.95,13.82,14.9,432400,10.4891512325411,11.0509380497878,10.2156497557236,11.0139783907584,584962.106463361,0.0,1.0
2010-05-06,13.63,14.67,13.08,13.98,845800,10.0752030514119,10.8439639592232,9.66864680208858,10.3339206646176,1144220.51259647,0.0,1.0
2010-05-07,12.55,13.4,12.48,12.9,3089700,9.27687441637704,9.90518861987668,9.2251308937359,9.53559202958278,4179827.52160003,0.0,1.0
2010-05-10,13.49,14.0,12.9,13.27,758200,9.97171600612959,10.3487045282294,9.53559202958278,9.80909350640027,1025712.92581064,0.0,1.0
2010-05-11,14.27,14.5,13.04,13.33,526600,10.5482866869881,10.7183011185233,9.63907907486507,9.85344509723554,712398.347048119,0.0,1.0
2010-05-12,15.48,15.57,14.13,14.23,385400,11.4427104354993,11.5092378217522,10.4447996417058,10.5187189597646,521379.268804304,0.0,1.0
2010-05-13,15.35,15.64,14.98,15.34,285100,11.3466153220229,11.5609813443934,11.0731138452054,11.339223390217,385690.7875872,0.0,1.0
2010-05-14,14.79,15.11,14.42,15.1,131700,10.9326671408937,11.1692089586818,10.6591656640763,11.161817026876,178167.228078689,0.0,1.0
2010-05-17,14.82,15.25,14.18,15.07,328300,10.9548429363114,11.2726960039641,10.4817593007352,11.1396412314583,444132.885180208,0.0,1.0
2010-05-18,14.44,15.4,14.21,15.14,219200,10.673949527688,11.3835749810523,10.5039350961528,11.1913847540995,296539.532231196,0.0,1.0
2010-05-19,14.18,14.59,13.74,14.31,216300,10.4817593007352,10.7848285047762,10.1565143012765,10.5778544142116,292616.335864998,0.0,1.0
2010-05-20,12.92,13.69,12.79,13.55,455100,9.55037589319453,10.1195546422472,9.45428077971812,10.0160675969649,615671.264226357,0.0,1.0
2010-05-21,13.16,13.598,12.51,12.58,250600,9.72778225653561,10.0515488696331,9.24730668915353,9.29905021179468,339018.279092782,0.0,1.0
2010-05-24,13.02,13.42,12.88,13.1,134400,9.62429521125332,9.91997248348844,9.52080816597102,9.68343066570034,181819.859178252,0.0,1.0
2010-05-25,12.95,12.99,12.31,12.53,265600,9.57255168861217,9.60211941583568,9.09946805303597,9.26209055276529,359310.674090354,0.0,1.0
2010-05-26,13.53,14.23,13.08,13.08,283900,10.0012837333531,10.5187189597646,9.66864680208858,9.66864680208858,384067.395987393,0.0,1.0
2010-05-27,14.85,14.92,13.8601,14.03,311800,10.977018731729,11.0287622543702,10.2452914022651,10.370880323647,421811.250682879,0.0,1.0
2010-05-28,14.31,15.1,14.05,14.85,749100,10.5778544142116,11.161817026876,10.3856641872588,10.977018731729,1013402.20617878,0.0,1.0
2010-06-01,13.06,14.14,13.03,14.05,243000,9.65386293847683,10.4521915735117,9.63168714305919,10.3856641872588,328736.798960678,0.0,1.0
2010-06-02,13.65,13.71,12.79,13.17,179100,10.0899869150236,10.1343385058589,9.45428077971812,9.73517418834149,242291.196271019,0.0,1.0
2010-06-03,13.93,14.0,13.41,13.57,102900,10.2969610055882,10.3487045282294,9.91258055168256,10.0308514605766,139205.829683349,0.0,1.0
2010-06-04,12.51,13.51,12.45,13.31,285100,9.24730668915353,9.98649986974134,9.20295509831826,9.83866123362378,385690.787587199,0.0,1.0
2010-06-07,12.12,12.86,12.1,12.6,313400,8.95902134872428,9.50602430235926,8.94423748511253,9.31383407540643,423975.772815953,0.0,1.0
2010-06-08,11.54,12.29,11.17,12.17,279300,8.53028930398335,9.08468418942421,8.25678782716586,8.99598100775368,377844.394854804,0.0,1.0
2010-06-09,11.53,12.0699,11.4,11.73,164500,8.52289737217748,8.92198777037684,8.42680225870106,8.67073600829504,222539.931806714,0.0,1.0
2010-06-10,12.4,12.42,11.7,11.94,140500,9.16599543928887,9.18077930290063,8.6485602128774,8.82596657621848,190072.099810598,0.0,1.0
2010-06-11,12.77,12.79,12.1,12.13,131400,9.43949691610636,9.45428077971812,8.94423748511253,8.96641328053016,177761.380178737,0.0,1.0
2010-06-14,12.68,13.476,12.57,13.04,166400,9.37296952985346,9.96136730160136,9.2916582799888,9.63907907486507,225110.30183974,0.0,1.0
2010-06-15,13.59,13.69,12.76,12.87,130900,10.0456353241884,10.1195546422472,9.43210498430048,9.51341623416514,177084.967012151,0.0,1.0
2010-06-16,13.36,13.79,13.18,13.37,95500,9.87562089265317,10.1934739603059,9.74256612014737,9.88301282445905,129194.91481788,0.0,1.0
2010-06-17,13.47,13.89,13.24,13.4,122100,9.95693214251783,10.2673932783647,9.78691771098264,9.90518861987668,165180.095280242,0.0,1.0
2010-06-18,13.54,13.82,13.22,13.57,165200,10.008675665159,10.2156497557236,9.77213384737088,10.0308514605766,223486.910239934,0.0,1.0
2010-06-21,13.33,13.88,13.18,13.88,87600,9.85344509723554,10.2600013465588,9.74256612014737,10.2600013465588,118507.586785825,0.0,1.0
2010-06-22,12.78,13.59,12.73,13.36,116600,9.44688884791224,10.0456353241884,9.40992918888285,9.87562089265317,157739.550447799,0.0,1.0
2010-06-23,12.56,12.75,12.35,12.64,99600,9.28426634818292,9.42471305249461,9.12903578025948,9.34340180262995,134741.502783883,0.0,1.0
2010-06-24,12.52,13.02,12.09,12.42,184200,9.25469862095941,9.62429521125332,8.93684555330665,9.18077930290063,249190.610570193,0.0,1.0
2010-06-25,12.65,12.89,12.13,12.62,404200,9.35079373443583,9.5282000977769,8.96641328053016,9.32861793901819,546812.403867926,0.0,1.0
2010-06-28,12.47,12.79,12.23,12.7,96000,9.21773896193002,9.45428077971812,9.04033259858894,9.38775339346522,129871.327984465,0.0,1.0
2010-06-29,11.49,12.23,11.35,12.21,147100,8.49332964495396,9.04033259858894,8.38984259967167,9.02554873497719,199000.75360953,0.0,1.0
2010-06-30,11.2,11.83,11.0,11.44,194700,8.2789636225835,8.74465532635382,8.13112498646593,8.45636998592457,263395.287068494,0.0,1.0
2010-07-01,10.75,11.36,10.41,11.19,237900,7.94632669131898,8.39723453147755,7.69500100991913,8.27157169077762,321837.384661504,0.0,1.0
2010-07-02,10.29,10.94,10.12,10.94,160900,7.60629782824859,8.08677339563067,7.48063498754866,8.08677339563067,217669.757007297,0.0,1.0
2010-07-06,10.04,10.81,9.9,10.59,223800,7.42149953310163,7.99067828215425,7.31801248781934,7.82805578242493,302762.533363785,0.0,1.0
2010-07-07,10.79,10.81,9.86,10.09,263600,7.97589441854249,7.99067828215425,7.28844476059583,7.45845919213103,356605.021424012,0.0,1.0
2010-07-08,11.91,12.74,11.15,11.6,496000,8.80379078080084,9.41732112068873,8.24200396355411,8.57464089481862,671001.861253072,0.0,1.0
2010-07-09,13.58,13.84,11.91,12.2,464300,10.0382433923825,10.2304336193353,8.80379078080084,9.01815680317131,628117.266491534,0.0,1.0
2010-07-12,14.0,14.31,13.58,13.64,452900,10.3487045282294,10.5778544142116,10.0382433923825,10.0825949832178,612695.046293378,0.0,1.0
2010-07-13,15.0,15.26,14.28,14.46,737600,11.0878977088172,11.28008793577,10.555678618794,10.6887333912998,997844.703347308,0.0,1.0
2010-07-14,14.98,15.45,14.75,15.0,610900,11.0731138452054,11.4205346400817,10.9030994136702,11.0878977088172,826441.606934481,0.0,1.0
2010-07-15,14.65,15.23,14.28,14.97,387300,10.8291800956115,11.2579121403524,10.555678618794,11.0657219133995,523949.638837326,0.0,1.0
2010-07-16,13.39,14.46,13.28,14.46,291500,9.89779668807081,10.6887333912998,9.81648543820615,10.6887333912998,394348.876119497,0.0,1.0
2010-07-19,13.37,14.2,13.1,13.4,246700,9.88301282445905,10.4965431643469,9.68343066570034,9.90518861987668,333742.256393413,0.0,1.0
2010-07-20,13.51,13.53,12.65,13.02,273400,9.98649986974134,10.0012837333531,9.35079373443583,9.62429521125332,369862.719489092,0.0,1.0
2010-07-21,12.75,13.77,12.69,13.63,212000,9.42471305249461,10.1786900966942,9.38036146165934,10.0752030514119,286799.182632361,0.0,1.0
2010-07-22,13.6,13.88,13.02,13.17,275000,10.0530272559942,10.2600013465588,9.62429521125332,9.73517418834149,372027.241622169,0.0,1.0
2010-07-23,13.48,13.81,13.26,13.64,318200,9.96432407432371,10.2082578239177,9.80170157459439,10.0825949832178,430469.339215176,0.0,1.0
2010-07-26,13.95,14.01,13.11,13.37,215000,10.3117448692,10.3560964600352,9.69082259750622,9.88301282445905,290857.661631875,0.0,1.0
2010-07-27,13.69,14.45,13.69,14.24,146200,10.1195546422472,10.6813414594939,10.1195546422472,10.5261108915704,197783.209909675,0.0,1.0
2010-07-28,13.59,13.9891,13.53,13.69,155100,10.0456353241884,10.340647322561,10.0012837333531,10.1195546422472,209823.364274901,0.0,1.0
2010-07-29,13.5,13.97,13.26,13.77,144100,9.97910793793547,10.3265287328117,9.80170157459439,10.1786900966942,194942.274610015,0.0,1.0
2010-07-30,13.06,13.59,12.94,13.21,267600,9.65386293847683,10.0456353241884,9.56515975680629,9.764741915565,362016.326756697,0.0,1.0
2010-08-02,13.7,13.95,13.46,13.49,114200,10.126946574053,10.3117448692,9.94954021071195,9.97171600612959,154492.767248188,0.0,1.0
2010-08-03,13.25,13.67,13.02,13.48,157400,9.79430964278851,10.1047707786354,9.62429521125332,9.96432407432371,212934.864841197,0.0,1.0
2010-08-04,13.38,13.68,13.18,13.34,80600,9.89040475626493,10.1121627104413,9.74256612014737,9.86083702904142,109037.802453624,0.0,1.0
2010-08-05,12.86,13.38,12.85,13.15,154100,9.50602430235926,9.89040475626493,9.49863237055339,9.72039032472973,208470.537941731,0.0,1.0
2010-08-06,12.85,13.43,12.58,12.69,306200,9.49863237055339,9.92736441529432,9.29905021179468,9.38036146165934,414235.423217118,0.0,1.0
2010-08-09,12.82,13.07,12.7,13.03,153000,9.47645657513575,9.66125487028271,9.38775339346522,9.63168714305919,206982.428975242,0.0,1.0
2010-08-10,12.61,12.93,12.25,12.5,240400,9.32122600721231,9.55776782500041,9.0551164622007,9.23991475734765,325219.450494432,0.0,1.0
2010-08-11,11.46,12.33,11.4,12.33,246600,8.47115384953633,9.11425191664773,8.42680225870106,9.11425191664773,333606.973760096,0.0,1.0
2010-08-12,11.08,11.46,11.05,11.32,161400,8.19026044091296,8.47115384953633,8.16808464549533,8.36766680425404,218346.170173883,0.0,1.0
2010-08-13,10.22,11.1,10.15,11.03,314700,7.55455430560744,8.20504430452472,7.50281078296629,8.15330078188357,425734.447049076,0.0,1.0
2010-08-16,10.41,10.73,10.03,10.09,232900,7.69500100991913,7.93154282770723,7.41410760129576,7.45845919213103,315073.252995646,0.0,1.0
2010-08-17,10.64,11.0,10.3,10.43,279200,7.86501544145432,8.13112498646593,7.61368976005447,7.70978487353088,377709.112221487,0.0,1.0
2010-08-18,11.48,11.79,10.4,10.65,244200,8.48593771314808,8.71508759913031,7.68760907811325,7.8724073732602,330360.190560484,0.0,1.0
2010-08-19,10.64,11.46,10.6,11.43,244600,7.86501544145432,8.47115384953633,7.83544771423081,8.44897805411869,330901.321093753,0.0,1.0
2010-08-20,10.78,10.87,10.2,10.53,212500,7.96850248673662,8.03502987298952,7.53977044199568,7.78370419158966,287475.595798947,0.0,1.0
2010-08-23,10.12,11.09,10.09,10.89,216300,7.48063498754866,8.19765237271884,7.45845919213103,8.04981373660128,292616.335864999,0.0,1.0
2010-08-24,9.51,10.09,9.46,10.09,335700,7.02972714739009,7.45845919213103,6.9927674883607,7.45845919213103,454143.800045678,0.0,1.0
2010-08-25,9.85,10.3,9.1,9.3,512700,7.28105282878995,7.61368976005447,6.72665794334909,6.87449657946665,693594.061017036,0.0,1.0
2010-08-26,10.5,10.93,10.33,10.41,276800,7.76152839617203,8.07938146382479,7.6358655554721,7.69500100991913,374462.329021875,0.0,1.0
2010-08-27,11.65,11.82,10.98,11.03,455100,8.61160055384801,8.73726339454794,8.11634112285418,8.15330078188357,615671.264226357,0.0,1.0
2010-08-30,11.0,11.67,10.98,11.67,255800,8.13112498646593,8.62638441745977,8.11634112285418,8.62638441745977,346052.976025274,0.0,1.0
2010-08-31,11.67,12.29,10.94,10.99,456000,8.62638441745977,9.08468418942421,8.08677339563067,8.12373305466006,616888.807926211,0.0,1.0
2010-09-01,12.2,12.21,11.72,12.0,417300,9.01815680317131,9.02554873497719,8.66334407648916,8.87031816705375,564534.428832473,0.0,1.0
2010-09-02,12.47,12.59,11.9501,12.14,221500,9.21773896193002,9.30644214360056,8.83343242734242,8.97380521233604,299651.032797491,0.0,1.0
2010-09-03,12.89,12.99,12.55,12.59,184300,9.5282000977769,9.60211941583568,9.27687441637704,9.30644214360056,249325.89320351,0.0,1.0
2010-09-07,12.09,12.87,12.0,12.74,231900,8.93684555330665,9.51341623416514,8.87031816705375,9.41732112068873,313720.426662474,0.0,1.0
2010-09-08,12.07,12.33,11.93,12.11,179300,8.92206168969489,9.11425191664773,8.8185746444126,8.95162941691841,242561.761537653,0.0,1.0
2010-09-09,12.19,12.5,12.01,12.41,166600,9.01076487136543,9.23991475734765,8.87771009885962,9.17338737109475,225380.867106375,0.0,1.0
2010-09-10,12.81,12.89,12.24,12.24,196300,9.46906464332988,9.5282000977769,9.04772453039482,9.04772453039482,265559.809201568,0.0,1.0
2010-09-13,13.31,13.61,12.91,12.91,472300,9.83866123362378,10.0604191878001,9.54298396138866,9.54298396138866,638939.877156907,0.0,1.0
2010-09-14,13.24,13.65,13.0301,13.19,275700,9.78691771098264,10.0899869150236,9.63176106237725,9.74995805195324,372974.220055387,0.0,1.0
2010-09-15,12.92,13.3,12.84,13.16,166700,9.55037589319453,9.8312693018179,9.49124043874751,9.72778225653561,225516.149739692,0.0,1.0
2010-09-16,12.78,13.03,12.48,12.85,96300,9.44688884791224,9.63168714305919,9.2251308937359,9.49863237055339,130277.175884417,0.0,1.0
2010-09-17,12.67,13.25,12.47,12.98,330900,9.36557759804758,9.79430964278851,9.21773896193002,9.5947274840298,447650.233646455,0.0,1.0
2010-09-20,13.02,13.1,12.53,12.75,317800,9.62429521125332,9.68343066570034,9.26209055276529,9.42471305249461,429928.208681907,0.0,1.0
2010-09-21,12.97,13.21,12.71,12.99,375000,9.58733555222392,9.764741915565,9.39514532527109,9.60211941583568,507309.874939319,0.0,1.0
2010-09-22,13.13,13.18,12.42,12.93,345400,9.70560646111798,9.74256612014737,9.18077930290063,9.55776782500041,467266.215477441,0.0,1.0
2010-09-23,12.79,13.29,12.75,12.89,405200,9.45428077971812,9.82387737001202,9.42471305249461,9.5282000977769,548165.230201098,0.0,1.0
2010-09-24,13.26,13.47,13.0285,13.11,336900,9.80170157459439,9.95693214251783,9.63057835328831,9.69082259750622,455767.191645484,0.0,1.0
2010-09-27,15.23,15.48,12.99,13.24,1033000,11.2579121403524,11.4427104354993,9.60211941583568,9.78691771098264,1397469.60216617,0.0,1.0
2010-09-28,15.7,16.24,15.2,15.72,977800,11.6053329352287,12.0044972527461,11.2357363449347,11.6201167988404,1322793.5885751,0.0,1.0
2010-09-29,15.45,15.86,15.23,15.54,640500,11.4205346400817,11.7236038441227,11.2579121403524,11.4870620263346,866485.266396356,0.0,1.0
2010-09-30,15.59,15.8,15.3,15.7,263100,11.524021685364,11.6792522532874,11.3096556629935,11.6053329352287,355928.608257426,0.0,1.0
2010-10-01,16.03,16.24,15.85,16.04,318400,11.8492666848226,12.0044972527461,11.7162119123168,11.8566586166285,430739.904481812,0.0,1.0
2010-10-04,15.26,16.0692,15.06,15.97,278300,11.28008793577,11.8782430575017,11.1322492996525,11.8049150939874,376491.568521633,0.0,1.0
2010-10-05,16.0,16.2385,15.25,15.51,198600,11.827090889405,12.0033884629752,11.2726960039641,11.464886230917,268671.309767863,0.0,1.0
2010-10-06,15.75,16.03,15.59,15.89,160600,11.642292594258,11.8492666848226,11.524021685364,11.7457796395403,217263.909107346,0.0,1.0
2010-10-07,15.78,15.92,15.33,15.78,259400,11.6644683896757,11.767955434958,11.3318314584112,11.6644683896757,350923.15082469,0.0,1.0
2010-10-08,15.82,16.25,15.56,15.83,311300,11.6940361168992,12.0118891845519,11.5018458899464,11.7014280487051,421134.837516292,0.0,1.0
2010-10-11,16.22,16.95,15.77,15.84,616200,11.9897133891343,12.5293244109634,11.6570764578698,11.7088199805109,833611.586500289,0.0,1.0
2010-10-12,16.56,16.77,15.39,16.22,327700,12.2410390705342,12.3962696384576,11.3761830492464,11.9897133891343,443321.189380305,0.0,1.0
2010-10-13,18.29,18.49,16.78,16.78,870400,13.5198432729511,13.6676819090686,12.4036615702635,12.4036615702635,1177500.04039249,0.0,1.0
2010-10-14,18.9,18.95,17.85,18.41,389100,13.9707511131097,14.007710772139,13.1945982734925,13.6085464546216,526384.726237035,0.0,1.0
2010-10-15,17.93,19.19,17.81,19.06,440900,13.2537337279395,14.1851171354801,13.1650305462689,14.0890220220037,596461.13029532,0.0,1.0
2010-10-18,18.49,18.83,17.89,18.02,197900,13.6676819090686,13.9190075904685,13.224166000716,13.3202611141924,267724.331334644,0.0,1.0
2010-10-19,18.34,18.7,17.6,18.05,355300,13.5568029319805,13.8229124769921,13.0097999783455,13.34243690961,480659.196175839,0.0,1.0
2010-10-20,18.44,18.79,17.75,18.11,295900,13.6307222500393,13.889439863245,13.1206789554337,13.3867885004453,400301.31198545,0.0,1.0
2010-10-21,18.16,18.7,17.52,18.63,326000,13.4237481594747,13.8229124769921,12.9506645238985,13.7711689543509,441021.384613913,0.0,1.0
2010-10-22,18.99,19.22,18.17,18.22,273000,14.0372784993626,14.2072929308978,13.4311400912806,13.4680997503099,369321.588955823,0.0,1.0
2010-10-25,18.91,19.7,18.617,19.17,234900,13.9781430449155,14.5621056575799,13.7615594430033,14.1703332718684,317778.90566199,0.0,1.0
2010-10-26,19.0,19.21,18.5,18.74,180900,14.0446704311684,14.1999009990919,13.6750738408745,13.8524802042156,244726.283670728,0.0,1.0
2010-10-27,18.86,19.03,18.24,18.73,219700,13.9411833858861,14.0668462265861,13.4828836139217,13.8450882724097,297215.945397783,0.0,1.0
2010-10-28,18.66,19.25,18.4,19.06,309000,13.7933447497686,14.2294687263154,13.6011545228157,14.0890220220037,418023.336949998,0.0,1.0
2010-10-29,18.2,18.803,18.17,18.54,270300,13.4533158866982,13.8990493745926,13.4311400912806,13.704641568098,365668.95785626,0.0,1.0
2010-11-01,18.08,18.75,17.93,18.26,236600,13.3646127050276,13.8598721360215,13.2537337279395,13.4976674775335,320078.710428382,0.0,1.0
2010-11-02,18.96,19.05,18.11,18.59,228300,14.0151027039449,14.0816300901978,13.3867885004453,13.7416012271274,308850.251863057,0.0,1.0
2010-11-03,19.05,19.13,18.6,18.86,195700,14.0816300901978,14.1407655446448,13.7489931589333,13.9411833858861,264748.113401666,0.0,1.0
2010-11-04,19.21,19.85,19.0,19.48,239900,14.1999009990919,14.6729846346681,14.0446704311684,14.3994831578506,324543.037327846,0.0,1.0
2010-11-05,19.56,19.61,19.08,19.08,276400,14.4586186122976,14.495578271327,14.1038058856155,14.1038058856155,373921.198488607,0.0,1.0
2010-11-08,19.63,19.99,19.23,19.45,429500,14.5103621349388,14.7764716799504,14.2146848627036,14.3773073624329,581038.910097164,0.0,1.0
2010-11-09,19.78,20.18,19.59,19.74,447500,14.6212411120269,14.9169183842621,14.4807944077152,14.5916733848034,605389.784094254,0.0,1.0
2010-11-10,19.41,19.5,16.49,18.77,913000,14.3477396352094,14.4142670214623,12.189295547893,13.8746559996332,1235130.4421856,0.0,1.0
2010-11-11,19.24,19.75,18.9801,19.14,347800,14.2220767945095,14.5990653166093,14.0299604868747,14.1481574764507,470512.998677053,0.0,1.0
2010-11-12,18.19,19.24,18.1,18.94,323200,13.4459239548923,14.2220767945095,13.3793965686394,14.0003188403332,437233.470881034,0.0,1.0
2010-11-15,18.02,18.69,17.95,18.42,166000,13.3202611141924,13.8155205451862,13.2685175915512,13.6159383864275,224569.171306471,0.0,1.0
2010-11-16,17.81,18.0,17.17,17.55,429000,13.1650305462689,13.3054772505806,12.6919469106927,12.9728403193161,580362.496930582,0.0,1.0
2010-11-17,17.59,17.86,17.46,17.83,157400,13.0024080465396,13.2019902052983,12.9063129330632,13.1798144098807,212934.864841197,0.0,1.0
2010-11-18,18.32,18.55,17.95,17.95,213200,13.5420190683687,13.7120334999039,13.2685175915512,13.2685175915512,288422.574232168,0.0,1.0
2010-11-19,18.26,18.79,18.04,18.36,194000,13.4976674775335,13.889439863245,13.3350449778041,13.5715867955922,262448.308635273,0.0,1.0
2010-11-22,18.66,18.71,18.1133,18.13,242700,13.7933447497686,13.830304408798,13.3892278379412,13.401572364057,328330.951060726,0.0,1.0
2010-11-23,18.09,18.44,18.01,18.23,222900,13.3720046368335,13.6307222500393,13.3128691823865,13.4754916821158,301544.989663931,0.0,1.0
2010-11-24,18.95,18.98,18.2486,18.31,156500,14.007710772139,14.0298865675567,13.4892406752748,13.5346271365628,211717.321141343,0.0,1.0
2010-11-26,18.66,19.0,18.57,18.71,44200,13.7933447497686,14.0446704311684,13.7268173635157,13.830304408798,59794.9239261809,0.0,1.0
2010-11-29,18.41,18.8301,18.35,18.54,177100,13.6085464546216,13.9190815097866,13.5641948637864,13.704641568098,239585.543604676,0.0,1.0
2010-11-30,18.76,18.85,18.25,18.25,216600,13.8672640678274,13.9337914540803,13.4902755457276,13.4902755457276,293022.183764949,0.0,1.0
2010-12-01,19.41,19.48,18.96,19.22,208600,14.3477396352094,14.3994831578506,14.0151027039449,14.2072929308978,282199.573099579,0.0,1.0
2010-12-02,19.82,19.94,19.32,19.41,142200,14.6508088392504,14.739512020921,14.2812122489565,14.3477396352094,192371.90457699,0.0,1.0
2010-12-03,20.16,20.25,19.32,19.63,171300,14.9021345206503,14.9686619069032,14.2812122489565,14.5103621349388,231739.150872281,0.0,1.0
2010-12-06,20.31,20.65,19.75,20.05,181300,15.0130134977385,15.2643391791383,14.5990653166093,14.8208232707856,245267.414203995,0.0,1.0
2010-12-07,20.37,21.0,20.31,20.73,163000,15.0573650885737,15.5230567923441,15.0130134977385,15.3234746335853,220510.692306958,0.0,1.0
2010-12-08,20.82,20.99,20.32,20.42,199000,15.3900020198383,15.5156648605382,15.0204054295443,15.0943247476031,269212.440301131,0.0,1.0
2010-12-09,21.26,21.42,20.63,21.02,175400,15.7152470192969,15.8335179281909,15.2495553155266,15.5378406559558,237285.738838284,0.0,1.0
2010-12-10,22.9,22.94,20.99,21.25,330500,16.9275238354609,16.9570915626844,15.5156648605382,15.707855087491,447109.103113186,0.0,1.0
2010-12-13,22.73,23.05,22.41,23.05,223700,16.801860994761,17.0384028125491,16.5653191769729,17.0384028125491,302627.250730468,0.0,1.0
2010-12-14,20.9,21.34,20.13,20.88,1321000,15.4491374742853,15.7743824737439,14.8799587252327,15.4343536106735,1787083.58611957,0.0,1.0
2010-12-15,21.51,21.63,20.76,20.82,508200,15.9000453144438,15.9887484961144,15.345650429003,15.3900020198383,687506.342517766,0.0,1.0
2010-12-16,21.6,21.64,21.32,21.53,399400,15.9665727006967,15.9961404279203,15.7595986101322,15.9148291780556,540318.837468705,0.0,1.0
2010-12-17,21.67,21.85,21.22,21.52,324500,16.0183162233379,16.1513709958437,15.6856792920734,15.9074372462497,438992.145114157,0.0,1.0
2010-12-20,21.65,21.914,21.44,21.82,160400,16.0035323597261,16.1986793594013,15.8483017918027,16.1291952004261,216993.343840712,0.0,1.0
2010-12-21,21.97,22.04,21.73,21.76,274700,16.2400741775142,16.2918177001554,16.0626678141732,16.0848436095908,371621.393722216,0.0,1.0
2010-12-22,21.74,21.99,21.6,21.99,177500,16.070059745979,16.254858041126,15.9665727006967,16.254858041126,240126.674137945,0.0,1.0
2010-12-23,21.42,21.94,21.25,21.75,135100,15.8335179281909,16.2178983820966,15.707855087491,16.0774516777849,182766.837611472,0.0,1.0
2010-12-27,21.47,21.51,21.21,21.35,120400,15.8704775872203,15.9000453144438,15.6782873602675,15.7817744055498,162880.290513851,0.0,1.0
2010-12-28,21.75,21.8,21.25,21.53,197900,16.0774516777849,16.1144113368143,15.707855087491,15.9148291780556,267724.331334643,0.0,1.0
2010-12-29,21.77,21.97,21.73,21.84,152300,16.0922355413967,16.2400741775142,16.0626678141732,16.1439790640378,206035.450542021,0.0,1.0
2010-12-30,21.66,21.89,21.56,21.8,156800,16.010924291532,16.1809387230672,15.9370049734732,16.1144113368143,212123.169041294,0.0,1.0
2010-12-31,20.99,21.74,20.84,21.64,223600,15.5156648605382,16.070059745979,15.40478588345,15.9961404279203,302491.968097151,0.0,1.0
2011-01-03,20.47,21.79,20.4,21.15,532600,15.1312844066325,16.1070194050084,15.0795408839914,15.6339357694322,720515.30504715,0.0,1.0
2011-01-04,20.09,20.83,19.86,20.59,438100,14.8503909980091,15.3973939516441,14.680376566474,15.2199875883031,592673.216562443,0.0,1.0
2011-01-05,20.88,21.2,20.04,20.06,267500,15.4343536106735,15.6708954284616,14.8134313389798,14.8282152025915,361881.044123381,0.0,1.0
2011-01-06,20.17,20.99,20.08,20.95,225500,14.9095264524562,15.5156648605382,14.8429990662033,15.4860971333147,305062.338130176,0.0,1.0
2011-01-07,21.14,21.64,20.3,20.31,609900,15.6265438376264,15.9961404279203,15.0056215659326,15.0130134977385,825088.780601305,0.0,1.0
2011-01-10,20.45,21.21,20.38,21.08,325900,15.1165005430208,15.6782873602675,15.0647570203796,15.5821922467911,440886.101980596,0.0,1.0
2011-01-11,20.34,20.6999,20.14,20.58,210700,15.0351892931561,15.3012249188497,14.8873506570385,15.2125956564972,285040.508399238,0.0,1.0
2011-01-12,20.18,20.85,20.02,20.56,241100,14.9169183842621,15.4121778152559,14.798647475368,15.1978117928854,326166.428927651,0.0,1.0
2011-01-13,20.4,20.4,20.0,20.22,243200,15.0795408839914,15.0795408839914,14.7838636117562,14.9464861114856,329007.364227312,0.0,1.0
2011-01-14,20.4,20.62,20.12,20.41,239400,15.0795408839914,15.2421633837207,14.8725667934268,15.0869328157972,323866.62416126,0.0,1.0
2011-01-18,20.82,20.87,20.28,20.28,329600,15.3900020198383,15.4269616788676,14.9908377023208,14.9908377023208,445891.55941333,0.0,1.0
2011-01-19,20.96,20.99,20.4709,20.87,482000,15.4934890651205,15.5156648605382,15.131949680495,15.4269616788676,652062.292588672,0.0,1.0
2011-01-20,21.16,21.36,20.7,20.9,404300,15.6413277012381,15.7891663373557,15.3012988381677,15.4491374742853,546947.686501244,0.0,1.0
2011-01-21,21.49,21.76,21.0175,21.3,397800,15.8852614508321,16.0848436095908,15.5359926730043,15.7448147465204,538154.315335628,0.0,1.0
2011-01-24,22.36,22.82,21.44,21.49,455700,16.5283595179435,16.8683883810139,15.8483017918027,15.8852614508321,616482.960026259,0.0,1.0
2011-01-25,22.92,22.96,22.13,22.23,459700,16.9423076990727,16.9718754262962,16.3583450864083,16.4322644044671,621894.265358944,0.0,1.0
2011-01-26,24.05,24.35,22.97,23.0,841700,17.7775959931369,17.9993539473132,16.979267358102,17.0014431535197,1138673.92463046,0.0,1.0
2011-01-27,24.43,24.69,24.01,24.06,355500,18.0584894017603,18.2506796287131,17.7480282659134,17.7849879249428,480929.761442473,0.0,1.0
2011-01-28,23.43,24.96,23.3,24.4,399600,17.3192962211724,18.4502617874718,17.223201107696,18.0363136063426,540589.402735339,0.0,1.0
2011-01-31,23.67,24.25,23.39,23.54,376700,17.4967025845135,17.9254346292544,17.2897284939489,17.4006074710371,509609.67970571,0.0,1.0
2011-02-01,25.18,25.35,23.68,23.96,333800,18.6128842872011,18.738547127901,17.5040945163194,17.711068606884,451573.430012652,0.0,1.0
2011-02-02,24.61,25.44,24.4,25.07,208200,18.1915441742661,18.8050745141539,18.0363136063426,18.5315730373365,281658.442566309,0.0,1.0
2011-02-03,24.18,24.6,23.81,24.55,233200,17.8736911066133,18.1841522424602,17.6001896297958,18.1471925834308,315479.100895597,0.0,1.0
2011-02-04,23.91,24.44,23.42,24.27,196200,17.6741089478546,18.0658813335661,17.3119042893666,17.9402184928662,265424.526568251,0.0,1.0
2011-02-07,24.86,25.19,23.78,24.01,246300,18.376342469413,18.620276219007,17.5780138343782,17.7480282659134,333201.125860145,0.0,1.0
2011-02-08,25.26,25.26,24.4,24.9,279800,18.6720197416481,18.6720197416481,18.0363136063426,18.4059101966365,378520.808021391,0.0,1.0
2011-02-09,24.92,25.23,24.51,25.13,255200,18.4206940602483,18.6498439462305,18.1176248562073,18.5759246281717,345241.28022537,0.0,1.0
2011-02-10,24.83,25.05,24.47,24.62,186100,18.3541666739954,18.5167891737247,18.0880571289838,18.1989361060719,251760.980603219,0.0,1.0
2011-02-11,25.04,25.07,24.61,24.73,206900,18.5093972419188,18.5315730373365,18.1915441742661,18.2802473559366,279899.768333187,0.0,1.0
2011-02-14,25.13,25.24,24.95,25.05,163700,18.5759246281717,18.6572358780364,18.4428698556659,18.5167891737247,221457.670740177,0.0,1.0
2011-02-15,25.02,25.19,24.83,25.05,219800,18.4946133783071,18.620276219007,18.3541666739954,18.5167891737247,297351.228031099,0.0,1.0
2011-02-16,25.9,25.99,25.23,25.23,175500,19.1451033772243,19.2116307634772,18.6498439462305,18.6498439462305,237421.021471601,0.0,1.0
2011-02-17,26.35,26.46,25.465,25.74,228900,19.4777403084889,19.5590515583535,18.8235543436686,19.0268324683303,309661.947662959,0.0,1.0
2011-02-18,26.05,26.48,25.7,26.48,234000,19.2559823543125,19.5738354219653,18.9972647411068,19.5738354219653,316561.361962135,0.0,1.0
2011-02-22,25.0,26.04,24.74,25.57,340000,18.4798295146953,19.2485904225066,18.2876392877425,18.9011696276304,459960.953278315,0.0,1.0
2011-02-23,23.74,25.24,23.13,24.97,331100,17.5484461071547,18.6572358780364,17.0975382669961,18.4576537192777,447920.798913088,0.0,1.0
2011-02-24,23.8,24.33,23.32,23.71,327600,17.5927976979899,17.9845700837015,17.2379849713078,17.526270311737,443185.906746989,0.0,1.0
2011-02-25,24.68,24.7,24.0,24.0,146200,18.2432876969072,18.258071560519,17.7406363341075,17.7406363341075,197783.209909676,0.0,1.0
2011-02-28,24.98,25.18,24.18,24.96,241600,18.4650456510835,18.6128842872011,17.8736911066133,18.4502617874718,326842.842094239,0.0,1.0
2011-03-01,24.0,25.42,23.9,25.06,223900,17.7406363341075,18.7902906505422,17.6667170160487,18.5241811055306,302897.815997102,0.0,1.0
2011-03-02,24.29,24.83,23.8501,23.97,220900,17.955002356478,18.3541666739954,17.6298312763374,17.7184605386899,298839.336997587,0.0,1.0
2011-03-03,25.2,25.38,24.63,24.7,162500,18.6276681508129,18.7607229233187,18.2063280378778,18.258071560519,219834.279140371,0.0,1.0
2011-03-04,24.78,25.41,24.49,25.3,229800,18.317207014966,18.7828987187363,18.1028409925955,18.7015874688717,310879.491362814,0.0,1.0
2011-03-07,24.19,25.24,23.64,24.97,255300,17.8810830384192,18.6572358780364,17.4745267890959,18.4576537192777,345376.562858688,0.0,1.0
2011-03-08,25.18,25.85,24.18,24.2,241100,18.6128842872011,19.1081437181949,17.8736911066133,17.8884749702251,326166.428927653,0.0,1.0
2011-03-09,25.82,26.3,25.04,25.18,362700,19.0859679227773,19.4407806494595,18.5093972419188,18.6128842872011,490670.111041309,0.0,1.0
2011-03-10,25.04,25.33,24.66,25.3,261900,18.5093972419188,18.7237632642893,18.2285038332955,18.7015874688717,354305.21665762,0.0,1.0
2011-03-11,24.99,25.32,24.51,24.75,313400,18.4724375828894,18.7163713324834,18.1176248562073,18.2950312195484,423975.772815954,0.0,1.0
2011-03-14,24.88,25.17,24.28,24.68,157000,18.3911263330248,18.6054923553952,17.9476104246721,18.2432876969072,212393.734307928,0.0,1.0
2011-03-15,26.15,26.29,23.8,24.48,396200,19.3299016723713,19.4333887176536,17.5927976979899,18.0954490607896,535989.793202554,0.0,1.0
2011-03-16,27.51,28.01,26.1,26.15,916900,20.3352043979707,20.7048009882646,19.2929420133419,19.3299016723713,1240406.46488496,0.0,1.0
2011-03-17,27.53,28.6,27.07,28.2,516300,20.3499882615825,21.1409249648114,20.0099593985121,20.8452476925763,698464.235816453,0.0,1.0
2011-03-18,28.22,28.25,27.71,27.9,480100,20.8600315561881,20.8822073516057,20.4830430340883,20.6234897384,649491.922555643,0.0,1.0
2011-03-21,30.0,30.38,28.59,28.59,551200,22.1757954176344,22.4566888262577,21.1335330330056,21.1335330330056,745677.874844138,0.0,1.0
2011-03-22,29.12,30.12,29.08,30.07,455900,21.5253054187171,22.2644985993049,21.4957376914936,22.2275389402755,616753.525292894,0.0,1.0
2011-03-23,28.48,29.3,27.89,29.11,390700,21.0522217831409,21.6583601912229,20.6160978065941,21.5179134869112,528549.248370111,0.0,1.0
2011-03-24,28.51,28.87,27.55,28.77,350200,21.0743975785585,21.3405071235701,20.3647721251942,21.2665878055114,473759.781876665,0.0,1.0
2011-03-25,28.46,29.38,28.28,28.76,377500,21.0374379195291,21.7174956456699,20.9043831470233,21.2591958737055,510691.940772248,0.0,1.0
2011-03-28,29.67,30.16,28.39,28.57,538700,21.9318616680404,22.2940663265284,20.985694396888,21.1187491693938,728767.545679495,0.0,1.0
2011-03-29,28.2,29.19,27.79,29.13,618000,20.8452476925763,21.5770489413582,20.5421784885353,21.532697350523,836046.673899997,0.0,1.0
2011-03-30,27.67,27.96,26.49,27.2,3421800,20.4534753068648,20.6678413292352,19.5812273537711,20.1060545119885,4629101.14684628,0.0,1.0
2011-03-31,28.38,29.383,27.71,27.87,2405200,20.9783024650821,21.7197132252117,20.4830430340883,20.6013139429823,3253817.89654413,0.0,1.0
2011-04-01,28.72,29.24,28.26,28.6,511500,21.229628146482,21.6140086003876,20.8895992834116,21.1409249648114,691970.669417229,0.0,1.0
2011-04-04,28.81,29.2,28.31,28.96,784500,21.2961555327349,21.5844408731641,20.926558942441,21.407034509823,1061292.25837305,0.0,1.0
2011-04-05,28.79,29.4,28.5,28.8,455200,21.2813716691231,21.7322795092817,21.0670056467527,21.288763600929,615806.546859674,0.0,1.0
2011-04-06,28.38,29.3,27.8,28.97,836000,20.9783024650821,21.6583601912229,20.5495704203412,21.4144264416289,1130962.81453139,0.0,1.0
2011-04-07,27.56,28.53,27.03,28.5,1841700,20.3721640570001,21.0891814421703,19.9803916712886,21.0670056467527,2491500.25780198,0.0,1.0
2011-04-08,26.22,27.92,25.82,27.92,1421700,19.3816451950124,20.6382736020117,19.0859679227773,20.6382736020117,1923313.19786995,0.0,1.0
2011-04-11,25.16,26.6,24.94,26.22,824000,18.5981004235894,19.6625386036358,18.43547792386,19.3816451950124,1114728.89853333,0.0,1.0
2011-04-12,24.41,25.15,24.33,24.92,445900,18.0437055381485,18.5907084917835,17.9845700837015,18.4206940602483,603225.261961179,0.0,1.0
2011-04-13,24.5,24.8971,24.1,24.59,623700,18.1102329244014,18.4037665364128,17.8145556521663,18.1767603106543,843757.783999074,0.0,1.0
2011-04-14,24.67,24.98,24.11,24.23,517500,18.2358957651013,18.4650456510835,17.8219475839722,17.9106507656427,700087.62741626,0.0,1.0
2011-04-15,24.84,24.97,24.42,24.82,607100,18.3615586058013,18.4576537192777,18.0510974699544,18.3467747421895,821300.866868425,0.0,1.0
2011-04-18,24.96,25.19,24.19,24.35,617400,18.4502617874718,18.620276219007,17.8810830384192,17.9993539473132,835234.978100094,0.0,1.0
2011-04-19,25.92,26.16,25.13,25.2,662000,19.1598872408361,19.3372936041772,18.5759246281717,18.6276681508129,895571.032559543,0.0,1.0
2011-04-20,25.68,26.76,25.44,26.47,822100,18.982480877495,19.7808095125299,18.8050745141539,19.5664434901594,1112158.5285003,0.0,1.0
2011-04-21,26.31,26.42,25.36,25.93,247000,19.4481725812653,19.52948383113,18.7459390597069,19.167279172642,334148.104293365,0.0,1.0
2011-04-25,26.11,26.49,26.01,26.31,206100,19.3003339451478,19.5812273537711,19.226414627089,19.4481725812653,278817.507266649,0.0,1.0
2011-04-26,26.56,27.0,26.2,26.3,511900,19.6329708764123,19.9582158758709,19.3668613314007,19.4407806494595,692511.799950499,0.0,1.0
2011-04-27,27.22,27.5,26.4,26.65,431900,20.1208383756003,20.3278124661648,19.5146999675182,19.6994982626652,584285.693296776,0.0,1.0
2011-04-28,26.92,27.31,26.56,27.03,552900,19.8990804214239,20.1873657618532,19.6329708764123,19.9803916712886,747977.679610531,0.0,1.0
2011-04-29,27.07,27.43,26.82,27.01,275000,20.0099593985121,20.2760689435237,19.8251611033651,19.9656078076768,372027.241622166,0.0,1.0
2011-05-02,25.48,27.22,25.28,27.17,451100,18.8346422413775,20.1208383756003,18.6868036052599,20.0838787165709,610259.958893669,0.0,1.0
2011-05-03,24.84,25.659,24.48,25.4,610000,18.3615586058013,18.9669578207027,18.0954490607896,18.7755067869304,825224.063234623,0.0,1.0
2011-05-04,24.34,25.29,24.31,24.78,613100,17.9919620155074,18.6941955370658,17.9697862200897,18.317207014966,829417.824867454,0.0,1.0
2011-05-05,25.02,25.62,24.15,24.23,418100,18.4946133783071,18.9381292866598,17.8515153111957,17.9106507656427,565616.68989901,0.0,1.0
2011-05-06,25.23,25.87,25.13,25.41,362800,18.6498439462305,19.1229275818067,18.5759246281717,18.7828987187363,490805.393674626,0.0,1.0
2011-05-09,25.25,25.55,24.9,25.23,165000,18.6646278098423,18.8863857640186,18.4059101966365,18.6498439462305,223216.3449733,0.0,1.0
2011-05-10,27.61,27.66,26.19,26.19,874900,20.4091237160295,20.4460833750589,19.3594693995948,19.3594693995948,1183587.75889176,0.0,1.0
2011-05-11,27.18,27.74,26.84,27.61,676100,20.0912706483767,20.5052188295059,19.8399449669769,20.4091237160295,914645.883857263,0.0,1.0
2011-05-12,26.55,27.13,26.27,26.97,360000,19.6255789446064,20.0543109893473,19.4186048540418,19.9360400804533,487017.479941746,0.0,1.0
2011-05-13,25.58,26.64,25.43,26.53,276900,18.9085615594362,19.6921063308593,18.7976825823481,19.6107950809947,374597.611655193,0.0,1.0
2011-05-16,25.06,25.84,25.06,25.38,304400,18.5241811055306,19.1007517863891,18.5241811055306,18.7607229233187,411800.335817409,0.0,1.0
2011-05-17,23.67,24.93,23.44,24.93,758100,17.4967025845135,18.4280859920542,17.3266881529783,18.4280859920542,1025577.64317733,0.0,1.0
2011-05-18,24.61,24.81,23.6,23.6,271500,18.1915441742661,18.3393828103836,17.4449590618724,17.4449590618724,367292.349456066,0.0,1.0
2011-05-19,24.61,25.15,24.41,24.9,315500,18.1915441742661,18.5907084917835,18.0437055381485,18.4059101966365,426816.708115612,0.0,1.0
2011-05-20,24.03,24.55,23.8,24.48,304900,17.7628121295251,18.1471925834308,17.5927976979899,18.0954490607896,412476.748983996,0.0,1.0
2011-05-23,23.59,23.97,23.15,23.47,343600,17.4375671300665,17.7184605386899,17.1123221306079,17.348863948396,464831.128077733,0.0,1.0
2011-05-24,23.75,24.37,23.58,23.76,471600,17.5558380389605,18.014137810925,17.4301751982606,17.5632299707664,637992.898723688,0.0,1.0
2011-05-25,23.95,24.17,23.58,23.71,439700,17.7036766750781,17.8662991748074,17.4301751982606,17.526270311737,594837.738695516,0.0,1.0
2011-05-26,24.49,24.63,23.64,23.86,452700,18.1028409925955,18.2063280378778,17.4745267890959,17.6371492888252,612424.481026746,0.0,1.0
2011-05-27,24.98,25.0,24.5801,24.59,217100,18.4650456510835,18.4798295146953,18.1694422981665,18.1767603106543,293698.596931537,0.0,1.0
2011-05-31,26.06,26.26,25.12,25.35,393900,19.2633742861184,19.411212922236,18.5685326963658,18.738547127901,532878.29263626,0.0,1.0
2011-06-01,24.66,26.16,24.55,25.92,482600,18.2285038332955,19.3372936041772,18.1471925834308,19.1598872408361,652873.988388572,0.0,1.0
2011-06-02,24.38,25.11,24.19,24.62,438800,18.0215297427309,18.56114076456,17.8810830384192,18.1989361060719,593620.19499566,0.0,1.0
2011-06-03,23.63,24.13,23.32,23.75,290000,17.46713485729,17.8367314475839,17.2379849713078,17.5558380389605,392319.63661974,0.0,1.0
2011-06-06,22.19,23.67,22.06,23.51,509500,16.4026966772436,17.4967025845135,16.3066015637671,17.3784316756195,689265.016750885,0.0,1.0
2011-06-07,21.8,22.81,21.75,22.45,755700,16.1144113368143,16.860996449208,16.0774516777849,16.5948869041964,1022330.85997771,0.0,1.0
2011-06-08,21.38,21.78,21.0,21.12,558500,15.8039502009674,16.0996274732026,15.5230567923441,15.6117599740146,755553.507076293,0.0,1.0
2011-06-09,22.1,22.31,21.17,21.46,503500,16.3361692909907,16.4913998589141,15.648719633044,15.8630856554145,681148.058751856,0.0,1.0
2011-06-10,21.16,22.03,20.94,21.91,534900,15.6413277012381,16.2844257683495,15.4787052015088,16.195722586679,723626.805613444,0.0,1.0
2011-06-13,20.6,21.31,20.3,21.18,455100,15.2273795201089,15.7522066783263,15.0056215659326,15.6561115648499,615671.264226358,0.0,1.0
2011-06-14,21.31,21.495,20.82,20.95,465800,15.7522066783263,15.888957416735,15.3900020198383,15.4860971333147,630146.505991291,0.0,1.0
2011-06-15,20.17,21.23,20.09,20.91,511000,14.9095264524562,15.6930712238793,14.8503909980091,15.4565294060912,691294.256250643,0.0,1.0
2011-06-16,19.17,20.51,19.1,20.2,598700,14.1703332718684,15.160852133856,14.1185897492272,14.9317022478738,809937.125669784,0.0,1.0
2011-06-17,19.33,19.92,19.06,19.52,474500,14.2886041807624,14.7247281573092,14.0890220220037,14.4290508850741,641916.095089885,0.0,1.0
2011-06-20,19.62,20.19,19.32,19.32,623000,14.5029702031329,14.9243103160679,14.2812122489565,14.2812122489565,842810.805565853,0.0,1.0
2011-06-21,20.22,20.28,19.64,19.86,605500,14.9464861114856,14.9908377023208,14.5177540667446,14.680376566474,819136.344735351,0.0,1.0
2011-06-22,20.13,21.03,20.1,20.11,378800,14.8799587252327,15.5452325877617,14.857782929815,14.8651748616209,512450.615005369,0.0,1.0
2011-06-23,19.93,20.08,19.15,19.72,418400,14.7321200891151,14.8429990662033,14.1555494082566,14.5768895211917,566022.537798962,0.0,1.0
2011-06-24,19.8,20.38,19.52,20.04,627400,14.6360249756387,15.0647570203796,14.4290508850741,14.8134313389798,848763.241431808,0.0,1.0
2011-06-27,20.39,20.48,19.61,19.8,371700,15.0721489521855,15.1386763384384,14.495578271327,14.6360249756387,502845.548039852,0.0,1.0
2011-06-28,20.35,20.77,20.05,20.32,458900,15.042581224962,15.3530423608089,14.8208232707856,15.0204054295443,620812.004292408,0.0,1.0
2011-06-29,19.03,19.89,18.9,19.89,1315000,14.0668462265861,14.7025523618916,13.9707511131097,14.7025523618916,1778966.62812054,0.0,1.0
2011-06-30,19.76,20.19,18.82,18.98,776800,14.6064572484152,14.9243103160679,13.9116156586626,14.0298865675567,1050875.49560763,0.0,1.0
2011-07-01,20.66,20.93,19.7196,19.82,403000,15.2717311109442,15.4713132697029,14.5765938439194,14.6508088392504,545189.012268121,0.0,1.0
2011-07-05,20.34,20.7586,20.0474,20.62,353100,15.0351892931561,15.3446155585502,14.8189013685161,15.2421633837207,477682.978242862,0.0,1.0
2011-07-06,21.13,21.19,20.19,20.27,483700,15.6191519058205,15.6635034966557,14.9243103160679,14.983445770515,654362.097355061,0.0,1.0
2011-07-07,21.97,22.14,21.36,21.46,811700,16.2400741775142,16.3657370182142,15.7891663373557,15.8630856554145,1098089.13463532,0.0,1.0
2011-07-08,21.71,22.32,20.25,20.86,1576000,16.0478839505614,16.49879179072,14.9686619069032,15.4195697470618,2132054.30107831,0.0,1.0
2011-07-11,20.35,21.48,20.0,21.41,995200,15.042581224962,15.8778695190262,14.7838636117562,15.8261259963851,1346332.76677229,0.0,1.0
2011-07-12,20.48,20.83,20.13,20.32,671600,15.1386763384384,15.3973939516441,14.8799587252327,15.0204054295443,908558.16535799,0.0,1.0
2011-07-13,21.22,21.46,20.56,20.75,607200,15.6856792920734,15.8630856554145,15.1978117928854,15.3382584971971,821436.149501743,0.0,1.0
2011-07-14,20.77,21.509,20.49,21.39,759400,15.3530423608089,15.8993061212633,15.1460682702443,15.8113421327733,1027336.31741045,0.0,1.0
2011-07-15,20.75,20.95,20.52,20.9,410700,15.3382584971971,15.4860971333147,15.1682440656619,15.4491374742853,555605.775033542,0.0,1.0
2011-07-18,20.58,20.68,20.07,20.58,627600,15.2125956564972,15.286514974556,14.8356071343974,15.2125956564972,849033.806698442,0.0,1.0
2011-07-19,21.46,21.51,20.84,20.84,541100,15.8630856554145,15.9000453144438,15.40478588345,15.40478588345,732014.328879105,0.0,1.0
2011-07-20,22.02,22.0817,21.46,21.62,413300,16.2770338365436,16.3226420557859,15.8630856554145,15.9813565643085,559123.123499788,0.0,1.0
2011-07-21,22.42,22.7314,22.12,22.14,452900,16.5727111087788,16.8028958652138,16.3509531546024,16.3657370182142,612695.046293378,0.0,1.0
2011-07-22,22.55,22.64,22.13,22.34,391800,16.6688062222552,16.7353336085081,16.3583450864083,16.5135756543317,530037.357336599,0.0,1.0
2011-07-25,22.24,22.62,21.73,22.13,289400,16.4396563362729,16.7205497448963,16.0626678141732,16.3583450864083,391507.940819838,0.0,1.0
2011-07-26,21.88,22.26,21.73,22.1,426300,16.1735467912613,16.4544401998847,16.0626678141732,16.3361692909907,576709.865831018,0.0,1.0
2011-07-27,20.66,21.8,20.5,21.59,876200,15.2717311109442,16.1144113368143,15.1534602020502,15.9591807688909,1185346.43312488,0.0,1.0
2011-07-28,20.58,21.04,20.46,20.66,592900,15.2125956564972,15.5526245195676,15.1238924748266,15.2717311109442,802090.73293739,0.0,1.0
2011-07-29,20.12,20.38,19.49,20.06,539800,14.8725667934268,15.0647570203796,14.4068750896565,14.8282152025915,730255.654645983,0.0,1.0
2011-08-01,19.09,20.66,18.945,20.5,838900,14.1111978174213,15.2717311109442,14.0040148062361,15.1534602020502,1134886.01089759,0.0,1.0
2011-08-02,17.87,19.31,17.79,18.77,885900,13.2093821371042,14.2738203171507,13.1502466826572,13.8746559996332,1198468.84855665,0.0,1.0
2011-08-03,17.31,18.04,16.74,17.89,777200,12.795433955975,13.3350449778041,12.37409384304,13.224166000716,1051416.6261409,0.0,1.0
2011-08-04,16.27,17.58,16.25,17.03,903600,12.0266730481637,12.9950161147337,12.0118891845519,12.5884598654104,1222413.87465378,0.0,1.0
2011-08-05,15.65,17.22,15.34,16.67,1413200,11.5683732761993,12.7289065697221,11.339223390217,12.3223503203988,1911814.17403798,0.0,1.0
2011-08-08,12.5,15.06,12.46,14.85,1671300,9.23991475734765,11.1322492996525,9.21034703012414,10.977018731729,2260978.65062955,0.0,1.0
2011-08-09,13.52,13.58,11.775,13.19,1380300,9.99389180154722,10.0382433923825,8.70399970142149,9.74995805195324,1867306.18767664,0.0,1.0
2011-08-10,13.24,14.84,12.88,12.88,1388200,9.78691771098264,10.9696267999231,9.52080816597102,9.52080816597102,1877993.5157087,0.0,1.0
2011-08-11,14.89,15.25,13.38,13.38,1076700,11.0065864589525,11.2726960039641,9.89040475626493,9.89040475626493,1456588.11292577,0.0,1.0
2011-08-12,14.9,15.65,14.72,14.89,741400,11.0139783907584,11.5683732761993,10.8809236182526,11.0065864589525,1002985.44341336,0.0,1.0
2011-08-15,16.39,16.52,15.63,15.63,697300,12.1153762298342,12.2114713433107,11.5535894125875,11.5535894125875,943325.802120501,0.0,1.0
2011-08-16,15.72,16.38,15.68,16.08,498300,11.6201167988404,12.1079842980284,11.5905490716169,11.886226343852,674113.361819367,0.0,1.0
2011-08-17,15.06,15.78,14.86,15.76,360400,11.1322492996525,11.6644683896757,10.9844106635349,11.6496845260639,487558.610475012,0.0,1.0
2011-08-18,13.53,14.38,13.26,14.38,599100,10.0012837333531,10.6295979368527,9.80170157459439,10.6295979368527,810478.256203055,0.0,1.0
2011-08-19,12.96,13.6,12.73,12.7906,921300,9.57994362041805,10.0530272559942,9.40992918888285,9.45472429562647,1246358.90075092,0.0,1.0
2011-08-22,12.56,13.54,12.4703,13.52,554100,9.28426634818292,10.008675665159,9.21796071988419,9.99389180154722,749601.071210337,0.0,1.0
2011-08-23,13.85,13.85,12.59,12.69,994600,10.2378255511412,10.2378255511412,9.30644214360056,9.38036146165934,1345521.07097239,0.0,1.0
2011-08-24,15.13,15.24,13.4,13.75,1131600,11.1839928222936,11.2653040721583,9.90518861987668,10.1639062330824,1530858.27861689,0.0,1.0
2011-08-25,14.7,15.47,14.35,15.44,636800,10.8661397546408,11.4353185036935,10.6074221414351,11.4131427082758,861479.808963624,0.0,1.0
2011-08-26,15.6,15.77,13.96,14.49,618700,11.5314136171699,11.6570764578698,10.3191368010059,10.7109091867174,836993.652333215,0.0,1.0
2011-08-29,17.19,17.31,15.81,15.96,481000,12.7067307743045,12.795433955975,11.6866441850933,11.7975231621815,650709.466255499,0.0,1.0
2011-08-30,17.08,17.49,16.77,17.06,574300,12.6254195244398,12.9284887284808,12.3962696384576,12.6106356608281,776928.163140403,0.0,1.0
2011-08-31,17.38,18.2297,17.13,17.37,559000,12.8471774786162,13.4752699241616,12.6623791834692,12.8397855468103,756229.920242876,0.0,1.0
2011-09-01,16.49,17.7,16.42,17.37,363800,12.189295547893,13.0837192964043,12.1375520252519,12.8397855468103,492158.220007798,0.0,1.0
2011-09-02,15.33,16.16,15.09,15.88,324100,11.3318314584112,11.945361798299,11.1544250950701,11.7383877077345,438451.014580887,0.0,1.0
2011-09-06,15.04,15.06,14.16,14.67,453400,11.1174654360407,11.1322492996525,10.4669754371234,10.8439639592232,613371.459459965,0.0,1.0
2011-09-07,16.06,16.2,15.36,15.43,366400,11.8714424802403,11.9749295255226,11.3540072538288,11.4057507764699,495675.568474042,0.0,1.0
2011-09-08,14.94,16.1399,14.7,15.81,411400,11.0435461179819,11.9305040153692,10.8661397546408,11.6866441850933,556552.753466762,0.0,1.0
2011-09-09,14.04,14.8295,13.59,14.66,661500,10.3782722554529,10.961865271527,10.0456353241884,10.8365720274173,894894.619392956,0.0,1.0
2011-09-12,13.91,14.19,13.3,13.65,430000,10.2821771419765,10.4891512325411,9.8312693018179,10.0899869150236,581715.32326375,0.0,1.0
2011-09-13,14.08,14.19,13.6317,13.96,536800,10.4078399826764,10.4891512325411,10.0764596798189,10.3191368010059,726197.175646469,0.0,1.0
2011-09-14,14.81,15.15,13.82,14.31,384900,10.9474510045055,11.1987766859054,10.2156497557236,10.5778544142116,520702.855637716,0.0,1.0
2011-09-15,15.27,15.39,14.65,15.14,363400,11.2874798675759,11.3761830492464,10.8291800956115,11.1913847540995,491617.089474528,0.0,1.0
2011-09-16,15.26,15.64,14.988,15.37,303100,11.28008793577,11.5609813443934,11.0790273906501,11.3613991856347,410041.661584287,0.0,1.0
2011-09-19,14.61,14.86,14.29,14.72,215300,10.7996123683879,10.9844106635349,10.5630705505998,10.8809236182526,291263.509531828,0.0,1.0
2011-09-20,13.83,14.89,13.76,14.7,293300,10.2230416875294,11.0065864589525,10.1712981648883,10.8661397546408,396783.963519207,0.0,1.0
2011-09-21,13.06,14.01,13.03,13.84,419900,9.65386293847683,10.3560964600352,9.63168714305919,10.2304336193353,568051.777298719,0.0,1.0
2011-09-22,12.23,12.91,11.97,12.49,479200,9.04033259858894,9.54298396138866,8.84814237163611,9.23252282554177,648274.378855791,0.0,1.0
2011-09-23,12.48,12.81,12.05,12.18,625100,9.2251308937359,9.46906464332988,8.90727782608314,9.00337293955955,845651.740865514,0.0,1.0
2011-09-26,12.85,12.96,12.02,12.73,727000,9.49863237055339,9.57994362041805,8.8851020306655,9.40992918888285,983504.744215692,0.0,1.0
2011-09-27,13.02,13.874,12.95,13.12,749300,9.62429521125332,10.2555661874753,9.57255168861217,9.6982145293121,1013672.77144542,0.0,1.0
2011-09-28,12.16,13.31,12.08,13.14,515400,8.9885890759478,9.83866123362378,8.92945362150077,9.71299839292385,697246.692116599,0.0,1.0
2011-09-29,12.45,12.74,11.89,12.61,490900,9.20295509831826,9.41732112068873,8.78900691718909,9.32122600721231,664102.446953897,0.0,1.0
2011-09-30,11.65,12.64,11.5417,12.06,513400,8.61160055384801,9.34340180262995,8.53154593239035,8.91466975788902,694541.039450256,0.0,1.0
2011-10-03,10.93,12.04,10.92,11.5,594300,8.07938146382479,8.89988589427726,8.07198953201891,8.50072157675984,803984.689803832,0.0,1.0
2011-10-04,12.68,12.75,10.38,10.71,767800,9.37296952985346,9.42471305249461,7.67282521450149,7.91675896409547,1038700.05860909,0.0,1.0
2011-10-05,12.66,13.3,12.225,12.65,779000,9.3581856662417,9.8312693018179,9.036636632686,9.35079373443583,1053851.71354061,0.0,1.0
2011-10-06,13.75,13.81,12.45,12.64,636000,10.1639062330824,10.2082578239177,9.20295509831826,9.34340180262995,860397.547897085,0.0,1.0
2011-10-07,13.72,14.36,13.27,13.93,506500,10.1417304376648,10.614814073241,9.80909350640027,10.2969610055882,685206.537751372,0.0,1.0
2011-10-10,14.67,14.8,14.07,14.19,465400,10.8439639592232,10.9400590726996,10.4004480508705,10.4891512325411,629605.375458024,0.0,1.0
2011-10-11,14.55,14.75,14.09,14.42,304000,10.7552607775527,10.9030994136702,10.4152319144823,10.6591656640763,411259.20528414,0.0,1.0
2011-10-12,14.73,14.895,14.6,14.79,442900,10.8883155500585,11.0102824248555,10.7922204365821,10.9326671408937,599166.782961663,0.0,1.0
2011-10-13,14.5,14.65,14.09,14.57,272800,10.7183011185233,10.8291800956115,10.4152319144823,10.7700446411644,369051.023689189,0.0,1.0
2011-10-14,15.49,15.6,14.78,14.83,514700,11.4501023673052,11.5314136171699,10.9252752090879,10.9622348681173,696299.71368338,0.0,1.0
2011-10-17,14.96,15.33,14.64,15.33,493900,11.0583299815937,11.3318314584112,10.8217881638056,11.3318314584112,668160.92595341,0.0,1.0
2011-10-18,15.88,16.1,14.58,15.02,387000,11.7383877077345,11.9010102074638,10.7774365729703,11.1026815724289,523543.790937375,0.0,1.0
2011-10-19,16.58,17.15,16.04,16.04,1025200,12.2558229341459,12.677163047081,11.8566586166285,11.8566586166285,1386917.55676744,0.0,1.0
2011-10-20,16.81,16.82,15.85,16.7,615700,12.4258373656811,12.433229297487,11.7162119123168,12.3445261158165,832935.173333704,0.0,1.0
2011-10-21,17.03,17.76,16.606,17.67,607100,12.5884598654104,13.1280708872395,12.2750419568412,13.0615435009866,821300.86686843,0.0,1.0
2011-10-24,17.94,18.02,17.07,17.18,483400,13.2611256597454,13.3202611141924,12.618027592634,12.6993388424986,653956.249455108,0.0,1.0
2011-10-25,17.9,18.41,17.38,17.68,643800,13.2315579325218,13.6085464546216,12.8471774786162,13.0689354327925,870949.593295824,0.0,1.0
2011-10-26,18.1,18.26,17.4,18.13,734500,13.3793965686394,13.4976674775335,12.8619613422279,13.401572364057,993650.941714478,0.0,1.0
2011-10-27,19.38,20.01,18.7,19.37,803000,14.3255638397918,14.7912555435621,13.8229124769921,14.3181719079859,1086319.54553673,0.0,1.0
2011-10-28,20.0,20.722,19.2901,19.46,474200,14.7838636117562,15.3175610881406,14.259110372857,14.3846992942388,641510.247189935,0.0,1.0
2011-10-31,18.61,19.45,18.57,19.28,263400,13.7563850907392,14.3773073624329,13.7268173635157,14.251644521733,356334.456157377,0.0,1.0
2011-11-01,17.88,18.52,17.32,17.32,465400,13.2167740689101,13.6898577044863,12.8028258877809,12.8028258877809,629605.375458022,0.0,1.0
2011-11-02,18.79,18.93,18.07,18.33,441300,13.889439863245,13.9929269085273,13.3572207732218,13.5494110001746,597002.260828589,0.0,1.0
2011-11-03,21.79,22.9,20.1713,20.57,1772100,16.1070194050084,16.9275238354609,14.9104874035909,15.2052037246913,2397343.54501325,0.0,1.0
2011-11-04,22.54,22.62,21.12,21.12,573000,16.6614142904493,16.7205497448963,15.6117599740146,15.6117599740146,775169.488907278,0.0,1.0
2011-11-07,22.43,22.89,21.79,22.79,620500,16.5801030405846,16.920131903655,16.1070194050084,16.8462125855962,839428.739732927,0.0,1.0
2011-11-08,23.42,23.7,22.18,22.68,648900,17.3119042893666,17.5188783799311,16.3953047454377,16.7649013357316,877849.007594995,0.0,1.0
2011-11-09,22.0,22.89,21.94,22.33,670100,16.2622499729319,16.920131903655,16.2178983820966,16.5061837225258,906528.925858231,0.0,1.0
2011-11-10,22.35,22.83,22.11,22.61,683600,16.5209675861376,16.8757803128198,16.3435612227965,16.7131578130904,924792.081356048,0.0,1.0
2011-11-11,23.65,23.79,22.69,22.9,553900,17.4819187209018,17.5854057661841,16.7722932675375,16.9275238354609,749330.505943701,0.0,1.0
2011-11-14,23.29,23.75,22.89,23.58,322400,17.2158091758901,17.5558380389605,16.920131903655,17.4301751982606,436151.209814498,0.0,1.0
2011-11-15,22.25,22.59,21.82,22.05,882900,16.4470482680788,16.6983739494787,16.1291952004261,16.2992096319613,1194410.36955713,0.0,1.0
2011-11-16,21.84,22.59,21.43,21.76,649800,16.1439790640378,16.6983739494787,15.8409098599968,16.0848436095908,879066.551294852,0.0,1.0
2011-11-17,20.68,22.08,20.46,21.86,654600,15.286514974556,16.3213854273789,15.1238924748266,16.1587629276496,885560.117694072,0.0,1.0
2011-11-18,20.74,21.19,20.62,20.92,420700,15.3308665653912,15.6635034966557,15.2421633837207,15.463921337897,569134.038365258,0.0,1.0
2011-11-21,19.91,20.27,19.37,20.0,729500,14.7173362255033,14.983445770515,14.3181719079859,14.7838636117562,986886.810048623,0.0,1.0
2011-11-22,19.8,20.34,19.57,19.83,609200,14.6360249756387,15.0351892931561,14.4660105441035,14.6582007710563,824141.802168086,0.0,1.0
2011-11-23,18.48,19.44,18.39,19.44,447800,13.6602899772628,14.3699154306271,13.5937625910099,14.3699154306271,605795.631994203,0.0,1.0
2011-11-25,18.09,18.76,18.05,18.39,105700,13.3720046368335,13.8672640678274,13.34243690961,13.5937625910099,142993.743416229,0.0,1.0
2011-11-28,19.79,19.93,18.52,18.83,649200,14.6286330438328,14.7321200891151,13.6898577044863,13.9190075904685,878254.855494948,0.0,1.0
2011-11-29,20.0,20.11,19.53,19.7,393200,14.7838636117562,14.8651748616209,14.43644281688,14.5621056575799,531931.314203042,0.0,1.0
2011-11-30,22.2,22.22,20.93,21.36,669200,16.4100886090494,16.4248724726612,15.4713132697029,15.7891663373557,905311.38215838,0.0,1.0
2011-12-01,22.01,22.64,21.75,21.97,423000,16.2696419047377,16.7353336085081,16.0774516777849,16.2400741775142,572245.538931553,0.0,1.0
2011-12-02,21.75,22.72,21.65,22.5,249600,16.0774516777849,16.7944690629551,16.0035323597261,16.6318465632258,337665.452759611,0.0,1.0
2011-12-05,22.95,23.7,22.28,22.41,617900,16.9644834944903,17.5188783799311,16.4692240634965,16.5653191769729,835911.391266679,0.0,1.0
2011-12-06,22.88,23.21,22.21,22.78,244300,16.9127399718491,17.1566737214431,16.4174805408553,16.8388206537904,330495.473193802,0.0,1.0
2011-12-07,22.87,23.06,21.89,22.62,416700,16.9053480400433,17.045794744355,16.1809387230672,16.7205497448963,563722.733032569,0.0,1.0
2011-12-08,21.46,22.93,21.3301,22.42,399000,15.8630856554145,16.9496996308785,15.7670644612561,16.5727111087788,539777.706935433,0.0,1.0
2011-12-09,22.76,23.0,21.54,21.9,475200,16.8240367901786,17.0014431535197,15.9222211098615,16.1883306548731,642863.073523105,0.0,1.0
2011-12-12,22.54,22.6,21.88,22.26,304200,16.6614142904493,16.7057658812846,16.1735467912613,16.4544401998847,411529.770550775,0.0,1.0
2011-12-13,21.38,23.24,21.18,22.88,435800,15.8039502009674,17.1788495168608,15.6561115648499,16.9127399718491,589561.715996147,0.0,1.0
2011-12-14,20.21,21.46,20.11,21.09,679200,14.9390941796797,15.8630856554145,14.8651748616209,15.589584178597,918839.645490093,0.0,1.0
2011-12-15,21.02,21.12,20.28,20.66,482600,15.5378406559558,15.6117599740146,14.9908377023208,15.2717311109442,652873.988388574,0.0,1.0
2011-12-16,21.63,22.16,21.1,21.28,433400,15.9887484961144,16.3805208818259,15.5969761104028,15.7300308829086,586314.932796534,0.0,1.0
2011-12-19,21.36,22.23,21.3,21.86,353800,15.7891663373557,16.4322644044671,15.7448147465204,16.1587629276496,478629.956676081,0.0,1.0
2011-12-20,23.09,23.22,21.9,22.19,447000,17.0679705397726,17.164065653249,16.1883306548731,16.4026966772436,604713.370927667,0.0,1.0
2011-12-21,23.4,23.59,22.39,22.99,300800,17.2971204257548,17.4375671300665,16.5505353133611,16.9940512217138,406930.161017992,0.0,1.0
2011-12-22,24.47,24.59,23.29,23.59,418500,18.0880571289838,18.1767603106543,17.2158091758901,17.4375671300665,566157.820432278,0.0,1.0
2011-12-23,24.33,24.94,24.02,24.31,340800,17.9845700837015,18.43547792386,17.7554201977192,17.9697862200897,461043.214344852,0.0,1.0
2011-12-27,24.07,24.52,24.0101,24.26,179600,17.7923798567486,18.1250167880132,17.7481021852314,17.9328265610603,242967.609437605,0.0,1.0
2011-12-28,23.81,24.23,23.66,24.1,275500,17.6001896297958,17.9106507656427,17.4893106527076,17.8145556521663,372703.654788753,0.0,1.0
2011-12-29,24.1,24.4,23.855,24.02,295600,17.8145556521663,18.0363136063426,17.6334533229223,17.7554201977192,399895.464085499,0.0,1.0
2011-12-30,24.28,24.46,23.91,23.98,275700,17.9476104246721,18.0806651971779,17.6741089478546,17.7258524704957,372974.220055386,0.0,1.0
2012-01-03,23.79,25.5,23.45,24.94,594800,17.5854057661841,18.8494261049892,17.3340800847842,18.43547792386,804661.102970415,0.0,1.0
2012-01-04,23.46,23.57,21.85,22.56,1049100,17.3414720165901,17.4227832664547,16.1513709958437,16.676198154061,1419250.10613024,0.0,1.0
2012-01-05,23.89,24.19,22.83,23.24,561000,17.6593250842428,17.8810830384192,16.8757803128198,17.1788495168608,758935.572909222,0.0,1.0
2012-01-06,25.89,26.18,22.59,24.06,2214900,19.1377114454185,19.3520774677889,16.6983739494787,17.7849879249428,2996375.04534158,0.0,1.0
2012-01-09,25.74,26.1,25.5,25.89,698100,19.0268324683303,19.2929420133419,18.8494261049892,19.1377114454185,944408.063187034,0.0,1.0
2012-01-10,26.14,26.38,25.88,26.28,509800,19.3225097405654,19.4999161039065,19.1303195136126,19.4259967858477,689670.864650839,0.0,1.0
2012-01-11,26.17,26.6601,25.845,25.97,586800,19.3446855359831,19.7069641137891,19.104447752292,19.1968468998655,793838.492305043,0.0,1.0
2012-01-12,25.05,26.62,24.91,26.33,690900,18.5167891737247,19.6773224672476,18.4133021284424,19.4629564448771,934667.7135882,0.0,1.0
2012-01-13,25.56,25.73,23.86,24.52,714100,18.8937776958245,19.0194405365244,17.6371492888252,18.1250167880132,966053.284517778,0.0,1.0
2012-01-17,24.76,26.2,24.56,25.95,420400,18.3024231513542,19.3668613314007,18.1545845152367,19.1820630362537,568728.190465306,0.0,1.0
2012-01-18,24.36,25.02,24.03,24.75,650100,18.0067458791191,18.4946133783071,17.7628121295251,18.2950312195484,879472.399194803,0.0,1.0
2012-01-19,24.03,24.6,23.88,24.55,491300,17.7628121295251,18.1841522424602,17.651933152437,18.1471925834308,664643.577487167,0.0,1.0
2012-01-20,23.3,23.98,23.04,23.95,439300,17.223201107696,17.7258524704957,17.0310108807432,17.7036766750781,594296.608162248,0.0,1.0
2012-01-23,23.11,23.8,22.86,23.41,365100,17.0827544033843,17.5927976979899,16.8979561082374,17.3045123575607,493916.894240922,0.0,1.0
2012-01-24,22.83,22.99,22.31,22.75,788400,16.8757803128198,16.9940512217138,16.4913998589141,16.8166448583727,1066568.28107242,0.0,1.0
2012-01-25,22.9,23.36,22.24,22.77,788000,16.9275238354609,17.2675526985313,16.4396563362729,16.8314287219845,1066027.15053915,0.0,1.0
2012-01-26,22.89,23.6436,22.53,23.08,531900,16.920131903655,17.477187884546,16.6540223586434,17.0605786079667,719568.32661393,0.0,1.0
2012-01-27,22.93,23.2,22.48,22.69,528800,16.9496996308785,17.1492817896372,16.617062699614,16.7722932675375,715374.564981099,0.0,1.0
2012-01-30,22.5,22.91,22.11,22.47,546500,16.6318465632258,16.9349157672668,16.3435612227965,16.6096707678081,739319.591078232,0.0,1.0
2012-01-31,22.25,22.75,22.0301,22.75,453400,16.4470482680788,16.8166448583727,16.2844996876676,16.8166448583727,613371.459459966,0.0,1.0
2012-02-01,22.29,22.71,22.1,22.42,1175200,16.4766159953023,16.7870771311492,16.3361692909907,16.5727111087788,1589841.50674317,0.0,1.0
2012-02-02,23.45,23.54,22.38,22.45,777400,17.3340800847842,17.4006074710371,16.5431433815552,16.5948869041964,1051687.19140754,0.0,1.0
2012-02-03,25.2,25.59,23.94,24.07,911000,18.6276681508129,18.9159534912421,17.6962847432722,17.7923798567486,1232424.78951925,0.0,1.0
2012-02-06,24.81,25.2,24.04,24.93,803000,18.3393828103836,18.6276681508129,17.770204061331,18.4280859920542,1086319.54553673,0.0,1.0
2012-02-07,25.54,25.71,24.52,24.94,606600,18.8789938322127,19.0046566729127,18.1250167880132,18.43547792386,820624.453701842,0.0,1.0
2012-02-08,25.78,26.09,25.15,25.67,573400,19.0564001955538,19.285550081536,18.5907084917835,18.9750889456891,775710.619440547,0.0,1.0
2012-02-09,24.83,25.91,24.76,25.91,394600,18.3541666739954,19.1524953090302,18.3024231513542,19.1524953090302,533825.271069479,0.0,1.0
2012-02-10,23.98,24.72,23.93,24.5,360500,17.7258524704957,18.2728554241307,17.6888928114663,18.1102329244014,487693.893108332,0.0,1.0
2012-02-13,24.47,24.5999,24.06,24.47,378300,18.0880571289838,18.1840783231421,17.7849879249428,18.0880571289838,511774.201838783,0.0,1.0
2012-02-14,23.91,24.37,23.61,24.23,383800,17.6741089478546,18.014137810925,17.4523509936782,17.9106507656427,519214.746671228,0.0,1.0
2012-02-15,22.97,24.1,22.903,24.03,445800,16.979267358102,17.8145556521663,16.9297414150027,17.7628121295251,603089.979327863,0.0,1.0
2012-02-16,23.87,23.93,22.95,23.07,556700,17.6445412206311,17.6888928114663,16.9644834944903,17.0531866761608,753118.419676582,0.0,1.0
2012-02-17,24.77,25.02,24.015,24.15,453400,18.3098150831601,18.4946133783071,17.7517242318163,17.8515153111957,613371.459459965,0.0,1.0
2012-02-21,24.59,24.98,24.35,24.88,437700,18.1767603106543,18.4650456510835,17.9993539473132,18.3911263330248,592132.086029173,0.0,1.0
2012-02-22,24.66,24.76,23.91,24.54,514000,18.2285038332955,18.3024231513542,17.6741089478546,18.1398006516249,695352.735250157,0.0,1.0
2012-02-23,24.73,24.78,23.82,24.62,340300,18.2802473559366,18.317207014966,17.6075815616017,18.1989361060719,460366.801178267,0.0,1.0
2012-02-24,24.33,25.03,24.2,24.77,304400,17.9845700837015,18.5020053101129,17.8884749702251,18.3098150831601,411800.335817409,0.0,1.0
2012-02-27,25.34,25.505,23.66,24.02,444300,18.7311551960952,18.8531220708922,17.4893106527076,17.7554201977192,601060.739828103,0.0,1.0
2012-02-28,25.69,26.28,25.15,25.37,644700,18.9898728093009,19.4259967858477,18.5907084917835,18.7533309915128,872167.136995676,0.0,1.0
2012-02-29,25.28,26.09,25.27,25.74,578500,18.6868036052599,19.285550081536,18.679411673454,19.0268324683303,782610.033739722,0.0,1.0
2012-03-01,25.39,26.04,25.18,25.4,382000,18.7681148551246,19.2485904225066,18.6128842872011,18.7755067869304,516779.659271518,0.0,1.0
2012-03-02,24.81,25.74,24.24,25.4,338300,18.3393828103836,19.0268324683303,17.9180426974486,18.7755067869304,457661.148511924,0.0,1.0
2012-03-05,24.06,24.7312,23.9,24.59,268000,17.7849879249428,18.2811343877533,17.6667170160487,18.1767603106543,362557.457289965,0.0,1.0
2012-03-06,21.99,23.7299,21.77,23.66,668800,16.254858041126,17.5409802560307,16.0922355413967,17.4893106527076,904770.251625109,0.0,1.0
2012-03-07,22.28,22.98,21.9,22.0,599200,16.4692240634965,16.9866592899079,16.1883306548731,16.2622499729319,810613.53883637,0.0,1.0
2012-03-08,22.49,22.89,22.3,22.65,725200,16.6244546314199,16.920131903655,16.4840079271082,16.7427255403139,981069.656815983,0.0,1.0
2012-03-09,23.65,23.8,22.56,22.6,434200,17.4819187209018,17.5927976979899,16.676198154061,16.7057658812846,587397.193863071,0.0,1.0
2012-03-12,22.26,23.77,22.22,23.77,379800,16.4544401998847,17.5706219025723,16.4248724726612,17.5706219025723,513803.441338542,0.0,1.0
2012-03-13,22.45,22.82,22.12,22.47,666700,16.5948869041964,16.8683883810139,16.3509531546024,16.6096707678081,901929.316325449,0.0,1.0
2012-03-14,21.77,22.555,21.38,22.47,599700,16.0922355413967,16.6725021881581,15.8039502009674,16.6096707678081,811289.952002957,0.0,1.0
2012-03-15,22.15,22.44,21.665,21.8,766000,16.37312895002,16.5874949723905,16.014620257435,16.1144113368143,1036264.97120938,0.0,1.0
2012-03-16,22.47,22.9211,22.27,22.32,405600,16.6096707678081,16.9431208115713,16.4618321316906,16.49879179072,548706.360734368,0.0,1.0
2012-03-19,22.49,22.9,22.16,22.47,272500,16.6244546314199,16.9275238354609,16.3805208818259,16.6096707678081,368645.175789238,0.0,1.0
2012-03-20,22.13,22.35,21.83,22.18,246200,16.3583450864083,16.5209675861376,16.1365871322319,16.3953047454377,333065.843226827,0.0,1.0
2012-03-21,22.16,22.3392,21.68,22.27,597700,16.3805208818259,16.5129842997873,16.0257081551438,16.4618321316906,808584.299336616,0.0,1.0
2012-03-22,21.07,21.98,20.95,21.8,350900,15.5748003149852,16.2474661093201,15.4860971333147,16.1144113368143,474706.760309885,0.0,1.0
2012-03-23,21.6,21.71,20.06,20.53,588500,15.9665727006967,16.0478839505614,14.8282152025915,15.1756359974678,796138.297071439,0.0,1.0
2012-03-26,21.14,22.0,21.13,21.85,478400,15.6265438376264,16.2622499729319,15.6191519058205,16.1513709958437,647192.117789251,0.0,1.0
2012-03-27,20.85,21.3,20.56,21.18,546800,15.4121778152559,15.7448147465204,15.1978117928854,15.6561115648499,739725.438978184,0.0,1.0
2012-03-28,20.13,20.99,19.69,20.76,595600,14.8799587252327,15.5156648605382,14.554713725774,15.345650429003,805743.364036952,0.0,1.0
2012-03-29,19.91,20.03,19.64,19.91,313600,14.7173362255033,14.8060394071739,14.5177540667446,14.7173362255033,424246.338082589,0.0,1.0
2012-03-30,19.79,20.13,19.66,20.13,347500,14.6286330438328,14.8799587252327,14.5325379303564,14.8799587252327,470107.150777102,0.0,1.0
2012-04-02,20.31,20.55,19.39,19.59,419600,15.0130134977385,15.1904198610795,14.3329557715977,14.4807944077152,567645.929398767,0.0,1.0
2012-04-03,20.08,20.51,20.015,20.3,393200,14.8429990662033,15.160852133856,14.7949515094651,15.0056215659326,531931.314203039,0.0,1.0
2012-04-04,19.63,19.85,19.37,19.71,434100,14.5103621349388,14.6729846346681,14.3181719079859,14.5694975893858,587261.911229753,0.0,1.0
2012-04-05,19.7,19.83,19.43,19.43,408000,14.5621056575799,14.6582007710563,14.3625234988212,14.3625234988212,551953.143933978,0.0,1.0
2012-04-09,18.44,21.23,18.1,20.64,2334800,13.6307222500393,15.6930712238793,13.3793965686394,15.2569472473324,3158578.92268885,0.0,1.0
2012-04-10,16.99,18.29,16.395,18.1,1627700,12.5588921381869,13.5198432729511,12.1190721957372,13.3793965686394,2201995.42250328,0.0,1.0
2012-04-11,17.35,17.949,17.22,17.58,764500,12.8250016831985,13.2677783983706,12.7289065697221,12.9950161147337,1034235.73170963,0.0,1.0
2012-04-12,18.35,18.74,17.37,17.58,924300,13.5641948637864,13.8524802042156,12.8397855468103,12.9950161147337,1250417.37975043,0.0,1.0
2012-04-13,17.82,18.2,17.71,18.2,490400,13.1724224780748,13.4533158866982,13.0911112282102,13.4533158866982,663426.033787312,0.0,1.0
2012-04-16,18.37,18.8,18.09,18.25,610000,13.5789787273981,13.8968317950509,13.3720046368335,13.4902755457276,825224.063234625,0.0,1.0
2012-04-17,18.39,18.82,18.38,18.63,437000,13.5937625910099,13.9116156586626,13.586370659204,13.7711689543509,591185.107595951,0.0,1.0
2012-04-18,18.43,18.62,17.99,18.28,421500,13.6233303182334,13.7637770225451,13.2980853187747,13.5124513411452,570216.299431793,0.0,1.0
2012-04-19,17.43,18.54,17.31,18.54,569100,12.8841371376456,13.704641568098,12.795433955975,13.704641568098,769893.466207908,0.0,1.0
2012-04-20,17.95,18.44,17.68,17.79,558900,13.2685175915512,13.6307222500393,13.0689354327925,13.1502466826572,756094.637609562,0.0,1.0
2012-04-23,16.61,17.58,16.58,17.56,1499900,12.2779987295636,12.9950161147337,12.2558229341459,12.980232251122,2029104.21712395,0.0,1.0
2012-04-24,16.89,17.07,16.41,16.67,887400,12.4849728201281,12.618027592634,12.130160093446,12.3223503203988,1200498.08805641,0.0,1.0
2012-04-25,17.52,17.57,16.91,17.48,632300,12.9506645238985,12.9876241829279,12.4997566837399,12.921096796675,855392.090464347,0.0,1.0
2012-04-26,17.81,17.95,17.36,17.44,459800,13.1650305462689,13.2685175915512,12.8323936150044,12.8915290694514,622029.547992265,0.0,1.0
2012-04-27,18.04,18.19,17.61,18.01,691800,13.3350449778041,13.4459239548923,13.0171919101514,13.3128691823865,935885.257288057,0.0,1.0
2012-04-30,17.25,18.02,17.0,17.98,506200,12.7510823651398,13.3202611141924,12.5662840699928,13.2906933869689,684800.689851419,0.0,1.0
2012-05-01,17.54,18.08,17.0991,17.35,734500,12.9654483875102,13.3646127050276,12.6395381141891,12.8250016831985,993650.94171448,0.0,1.0
2012-05-02,17.57,17.83,17.15,17.36,669000,12.9876241829279,13.1798144098807,12.677163047081,12.8323936150044,905040.816891741,0.0,1.0
2012-05-03,16.93,17.84,16.76,17.56,623800,12.5145405473517,13.1872063416866,12.3888777066517,12.980232251122,843893.066632389,0.0,1.0
2012-05-04,16.02,16.78,15.88,16.73,789000,11.8418747530168,12.4036615702635,11.7383877077345,12.3667019112341,1067379.97687232,0.0,1.0
2012-05-07,15.51,16.08,15.5,15.93,675300,11.464886230917,11.886226343852,11.4574942991111,11.7753473667638,913563.622790722,0.0,1.0
2012-05-08,15.4,15.62,15.01,15.51,718800,11.3835749810523,11.5461974807816,11.0952896406231,11.464886230917,972411.568283686,0.0,1.0
2012-05-09,15.74,16.03,15.03,15.03,640000,11.6349006624522,11.8492666848226,11.1100735042348,11.1100735042348,865808.853229767,0.0,1.0
2012-05-10,15.99,16.1891,15.47,15.99,682000,11.8196989575991,11.9668723198542,11.4353185036935,11.8196989575991,922627.559222975,0.0,1.0
2012-05-11,15.26,15.97,15.17,15.69,521300,11.28008793577,11.8049150939874,11.2135605495171,11.5979410034228,705228.367482312,0.0,1.0
2012-05-14,14.83,15.16,14.68,14.96,428700,10.9622348681173,11.2061686177112,10.8513558910291,11.0583299815937,579956.649030626,0.0,1.0
2012-05-15,14.22,14.89,14.07,14.76,515500,10.5113270279587,11.0065864589525,10.4004480508705,10.9104913454761,697381.974749916,0.0,1.0
2012-05-16,13.92,14.6,13.67,14.32,619900,10.2895690737823,10.7922204365821,10.1047707786354,10.5852463460175,838617.043933026,0.0,1.0
2012-05-17,13.23,14.16,13.215,13.9,459400,9.77952577917676,10.4669754371234,9.76843788146794,10.2747852101706,621488.417458994,0.0,1.0
2012-05-18,13.37,13.53,13.1,13.42,588900,9.88301282445905,10.0012837333531,9.68343066570034,9.91997248348844,796679.427604706,0.0,1.0
2012-05-21,13.93,14.11,13.3,13.4,856000,10.2969610055882,10.430015778094,9.8312693018179,9.90518861987668,1158019.34119482,0.0,1.0
2012-05-22,14.39,15.0,13.97,13.98,736900,10.6369898686586,11.0878977088172,10.3265287328117,10.3339206646176,996897.724914091,0.0,1.0
2012-05-23,14.76,14.8599,14.0,14.15,414000,10.9104913454761,10.9843367442168,10.3487045282294,10.4595835053175,560070.101933008,0.0,1.0
2012-05-24,14.31,14.92,14.05,14.92,478200,10.5778544142116,11.0287622543702,10.3856641872588,11.0287622543702,646921.552522618,0.0,1.0
2012-05-25,14.19,14.4,14.08,14.31,262900,10.4891512325411,10.6443818004645,10.4078399826764,10.5778544142116,355658.04299079,0.0,1.0
2012-05-29,14.9,15.04,14.4001,14.47,546600,11.0139783907584,11.1174654360407,10.6444557197826,10.6961253231056,739454.873711551,0.0,1.0
2012-05-30,14.14,14.6,14.05,14.6,654300,10.4521915735117,10.7922204365821,10.3856641872588,10.7922204365821,885154.26979412,0.0,1.0
2012-05-31,13.84,14.52,13.6,14.47,826700,10.2304336193353,10.733084982135,10.0530272559942,10.6961253231056,1118381.52963289,0.0,1.0
2012-06-01,13.58,13.71,13.26,13.36,655000,10.0382433923825,10.1343385058589,9.80170157459439,9.87562089265317,886101.248227342,0.0,1.0
2012-06-04,13.31,13.8,13.15,13.65,760900,9.83866123362378,10.2008658921118,9.72039032472973,10.0899869150236,1029365.55691021,0.0,1.0
2012-06-05,14.03,14.11,13.2,13.24,449000,10.370880323647,10.430015778094,9.75734998375912,9.78691771098264,607419.023594011,0.0,1.0
2012-06-06,14.92,15.11,14.2,14.2,479700,11.0287622543702,11.1692089586818,10.4965431643469,10.4965431643469,648950.792022374,0.0,1.0
2012-06-07,14.88,15.736,14.74,15.31,434700,10.9991945271466,11.6319438897298,10.8957074818644,11.3170475947994,588073.60702966,0.0,1.0
2012-06-08,15.38,15.43,14.6,14.89,279900,11.3687911174406,11.4057507764699,10.7922204365821,11.0065864589525,378656.090654706,0.0,1.0
2012-06-11,14.35,15.75,14.33,15.58,431600,10.6074221414351,11.642292594258,10.5926382778233,11.5166297535581,583879.845396826,0.0,1.0
2012-06-12,14.61,14.76,14.25,14.43,345800,10.7996123683879,10.9104913454761,10.5335028233763,10.6665575958821,467807.346010712,0.0,1.0
2012-06-13,14.57,15.1,14.32,14.5,353700,10.7700446411644,11.161817026876,10.5852463460175,10.7183011185233,478494.674042766,0.0,1.0
2012-06-14,14.65,14.86,14.4,14.59,186600,10.8291800956115,10.9844106635349,10.6443818004645,10.7848285047762,252437.393769804,0.0,1.0
2012-06-15,14.75,14.97,14.61,14.77,308600,10.9030994136702,11.0657219133995,10.7996123683879,10.917883277282,417482.206416731,0.0,1.0
2012-06-18,14.91,14.93,14.35,14.61,374700,11.0213703225643,11.036154186176,10.6074221414351,10.7996123683879,506904.027039366,0.0,1.0
2012-06-19,15.97,16.12,14.88,15.05,628500,11.8049150939874,11.9157940710755,10.9991945271466,11.1248573678466,850251.350398295,0.0,1.0
2012-06-20,16.06,16.3299,15.75,16.04,376600,11.8714424802403,12.0709507196809,11.642292594258,11.8566586166285,509474.397072391,0.0,1.0
2012-06-21,15.21,16.1689,15.14,16.01,313600,11.2431282767406,11.9519406176063,11.1913847540995,11.8344828212109,424246.338082588,0.0,1.0
2012-06-22,15.4,15.4,14.95,15.39,743200,11.3835749810523,11.3835749810523,11.0509380497878,11.3761830492464,1005420.53081307,0.0,1.0
2012-06-25,14.44,14.95,14.32,14.92,434400,10.673949527688,11.0509380497878,10.5852463460175,11.0287622543702,587667.759129707,0.0,1.0
2012-06-26,15.07,15.23,14.3,14.49,455500,11.1396412314583,11.2579121403524,10.5704624824057,10.7109091867174,616212.394759627,0.0,1.0
2012-06-27,16.06,16.15,15.14,15.22,646000,11.8714424802403,11.9379698664932,11.1913847540995,11.2505202085465,873925.811228796,0.0,1.0
2012-06-28,16.28,16.89,15.192,16.44,882100,12.0340649799696,12.4849728201281,11.22982279949,12.1523358888636,1193328.10849059,0.0,1.0
2012-06-29,17.58,17.6,16.79,16.92,990400,12.9950161147337,13.0097999783455,12.4110535020694,12.5071486155458,1339839.20037307,0.0,1.0
2012-07-02,15.83,17.58,15.6,16.93,958500,11.7014280487051,12.9950161147337,11.5314136171699,12.5145405473517,1296684.04034489,0.0,1.0
2012-07-03,16.28,16.55,15.85,16.11,322200,12.0340649799696,12.2336471387283,11.7162119123168,11.9084021392697,435880.644547862,0.0,1.0
2012-07-05,16.67,16.94,16.13,16.2,329400,12.3223503203988,12.5219324791575,11.9231860028814,11.9749295255226,445620.994146698,0.0,1.0
2012-07-06,16.44,16.66,16.2,16.35,326100,12.1523358888636,12.314958388593,11.9749295255226,12.0858085026107,441156.667247232,0.0,1.0
2012-07-09,15.57,16.47,15.49,16.3,557800,11.5092378217522,12.1745116842813,11.4501023673052,12.0488488435813,754606.528643074,0.0,1.0
2012-07-10,15.09,16.1,14.96,15.84,561900,11.1544250950701,11.9010102074638,11.0583299815937,11.7088199805109,760153.116609074,0.0,1.0
2012-07-11,14.69,15.12,14.61,15.1,397400,10.858747822835,11.1766008904877,10.7996123683879,11.161817026876,537613.184802358,0.0,1.0
2012-07-12,15.28,15.365,14.58,14.66,475200,11.2948717993818,11.3577032197317,10.7774365729703,10.8365720274173,642863.073523103,0.0,1.0
2012-07-13,15.59,15.75,15.32,15.35,338400,11.524021685364,11.642292594258,11.3244395266053,11.3466153220229,457796.431145241,0.0,1.0
2012-07-16,15.19,15.6,15.03,15.5,285400,11.2283444131289,11.5314136171699,11.1100735042348,11.4574942991111,386096.635487149,0.0,1.0
2012-07-17,15.34,15.45,14.92,15.31,264900,11.339223390217,11.4205346400817,11.0287622543702,11.3170475947994,358363.695657136,0.0,1.0
2012-07-18,15.9,16.33,15.22,15.22,303400,11.7531715713462,12.071024638999,11.2505202085465,11.2505202085465,410447.509484238,0.0,1.0
2012-07-19,15.86,16.142,15.65,16.07,274500,11.7236038441227,11.9320563210485,11.5683732761993,11.8788344120461,371350.828455581,0.0,1.0
2012-07-20,15.12,15.7,15.08,15.64,222900,11.1766008904877,11.6053329352287,11.1470331632642,11.5609813443934,301544.989663931,0.0,1.0
2012-07-23,14.35,14.84,14.34,14.66,480100,10.6074221414351,10.9696267999231,10.6000302096292,10.8365720274173,649491.922555645,0.0,1.0
2012-07-24,13.88,14.6399,13.71,14.5,422600,10.2600013465588,10.8217142444875,10.1343385058589,10.7183011185233,571704.408398284,0.0,1.0
2012-07-25,13.85,14.27,13.56,13.99,287400,10.2378255511412,10.5482866869881,10.0234595287707,10.3413125964235,388802.288153494,0.0,1.0
2012-07-26,14.85,14.9,14.31,14.32,427300,10.977018731729,11.0139783907584,10.5778544142116,10.5852463460175,578062.692164189,0.0,1.0
2012-07-27,15.74,15.85,14.8,14.94,445600,11.6349006624522,11.7162119123168,10.9400590726996,11.0435461179819,602819.414061226,0.0,1.0
2012-07-30,14.96,15.89,14.64,15.73,366600,11.0583299815937,11.7457796395403,10.8217881638056,11.6275087306463,495946.133740676,0.0,1.0
2012-07-31,16.3,16.49,14.94,14.94,658000,12.0488488435813,12.189295547893,11.0435461179819,11.0435461179819,890159.72722686,0.0,1.0
2012-08-01,15.75,16.55,15.75,16.47,584400,11.642292594258,12.2336471387283,11.642292594258,12.1745116842813,790591.709105437,0.0,1.0
2012-08-02,15.22,16.019,15.15,15.67,391600,11.2505202085465,11.8411355598362,11.1987766859054,11.583157139811,529766.792069966,0.0,1.0
2012-08-03,15.51,16.31,15.41,15.56,403600,11.464886230917,12.0562407753872,11.3909669128582,11.5018458899464,546000.708068022,0.0,1.0
2012-08-06,15.39,15.79,15.01,15.53,443300,11.3761830492464,11.6718603214816,11.0952896406231,11.4796700945287,599707.913494935,0.0,1.0
2012-08-07,16.25,16.4,15.4301,15.59,574400,12.0118891845519,12.1227681616401,11.405824695788,11.524021685364,777063.445773722,0.0,1.0
2012-08-08,15.65,16.29,15.51,16.05,295200,11.5683732761993,12.0414569117755,11.464886230917,11.8640505484344,399354.33355223,0.0,1.0
2012-08-09,16.15,16.16,15.4301,15.62,434200,11.9379698664932,11.945361798299,11.405824695788,11.5461974807816,587397.19386307,0.0,1.0
2012-08-10,15.88,16.01,15.54,16.01,507000,11.7383877077345,11.8344828212109,11.4870620263346,11.8344828212109,685882.950917956,0.0,1.0
2012-08-13,15.73,15.93,15.5,15.75,328400,11.6275087306463,11.7753473667638,11.4574942991111,11.642292594258,444268.167813525,0.0,1.0
2012-08-14,15.28,15.94,15.18,15.91,393000,11.2948717993818,11.7827392985697,11.220952481323,11.7605635031521,531660.748936404,0.0,1.0
2012-08-15,15.45,15.69,14.9,15.18,422200,11.4205346400817,11.5979410034228,11.0139783907584,11.220952481323,571163.277865014,0.0,1.0
2012-08-16,15.71,15.8,15.1,15.46,308800,11.6127248670345,11.6792522532874,11.161817026876,11.4279265718876,417752.771683365,0.0,1.0
2012-08-17,15.82,15.87,15.49,15.79,375600,11.6940361168992,11.7309957759286,11.4501023673052,11.6718603214816,508121.570739221,0.0,1.0
2012-08-20,15.83,15.96,15.61,15.76,314200,11.7014280487051,11.7975231621815,11.5388055489757,11.6496845260639,425058.033882489,0.0,1.0
2012-08-21,15.86,16.24,15.64,16.0,413000,11.7236038441227,12.0044972527461,11.5609813443934,11.827090889405,558717.275599836,0.0,1.0
2012-08-22,16.26,16.4,15.73,15.74,515300,12.0192811163578,12.1227681616401,11.6275087306463,11.6349006624522,697111.409483284,0.0,1.0
2012-08-23,15.84,16.25,15.75,16.21,380900,11.7088199805109,12.0118891845519,11.642292594258,11.9823214573284,515291.550305032,0.0,1.0
2012-08-24,15.53,15.7795,15.36,15.74,331400,11.4796700945287,11.6640987930854,11.3540072538288,11.6349006624522,448326.646813041,0.0,1.0
2012-08-27,15.13,15.69,15.01,15.6,349700,11.1839928222936,11.5979410034228,11.0952896406231,11.5314136171699,473083.368710079,0.0,1.0
2012-08-28,14.93,15.39,14.81,15.08,346200,11.036154186176,11.3761830492464,10.9474510045055,11.1470331632642,468348.47654398,0.0,1.0
2012-08-29,14.81,15.05,14.32,14.95,422500,10.9474510045055,11.1248573678466,10.5852463460175,11.0509380497878,571569.125764965,0.0,1.0
2012-08-30,14.46,14.7189,14.39,14.6,219500,10.6887333912998,10.8801105057539,10.6369898686586,10.7922204365821,296945.380131147,0.0,1.0
2012-08-31,14.45,14.77,14.35,14.72,359700,10.6813414594939,10.917883277282,10.6074221414351,10.8809236182526,486611.632041793,0.0,1.0
2012-09-04,14.7,14.75,13.85,14.39,475900,10.8661397546408,10.9030994136702,10.2378255511412,10.6369898686586,643810.051956327,0.0,1.0
2012-09-05,15.13,15.23,14.75,14.8,447800,11.1839928222936,11.2579121403524,10.9030994136702,10.9400590726996,605795.631994205,0.0,1.0
2012-09-06,15.65,15.76,15.1,15.3,590400,11.5683732761993,11.6496845260639,11.161817026876,11.3096556629935,798708.66710446,0.0,1.0
2012-09-07,16.78,16.81,15.7612,15.83,794400,12.4036615702635,12.4258373656811,11.6505715578806,11.7014280487051,1074685.23907145,0.0,1.0
2012-09-10,16.58,16.8,16.27,16.7,575700,12.2558229341459,12.4184454338752,12.0266730481637,12.3445261158165,778822.120006843,0.0,1.0
2012-09-11,17.29,17.8,16.42,16.58,744000,12.7806500923633,13.1576386144631,12.1375520252519,12.2558229341459,1006502.79187961,0.0,1.0
2012-09-12,17.69,17.86,17.0,17.33,346600,13.0763273645984,13.2019902052983,12.5662840699928,12.8102178195868,468889.607077247,0.0,1.0
2012-09-13,18.69,18.88,17.61,17.89,1207500,13.8155205451862,13.9559672494979,13.0171919101514,13.224166000716,1633537.79730461,0.0,1.0
2012-09-14,18.81,19.47,18.77,18.88,611300,13.9042237268567,14.3920912260447,13.8746559996332,13.9559672494979,826982.73746775,0.0,1.0
2012-09-17,18.08,18.67,17.85,18.67,359700,13.3646127050276,13.8007366815745,13.1945982734925,13.8007366815745,486611.632041796,0.0,1.0
2012-09-18,17.89,18.23,17.52,18.15,336700,13.224166000716,13.4754916821158,12.9506645238985,13.4163562276688,455496.626378848,0.0,1.0
2012-09-19,18.22,18.33,17.8,17.93,364800,13.4680997503099,13.5494110001746,13.1576386144631,13.2537337279395,493511.04634097,0.0,1.0
2012-09-20,17.54,17.96,17.45,17.96,450300,12.9654483875102,13.2759095233571,12.8989210012573,13.2759095233571,609177.697827135,0.0,1.0
2012-09-21,17.53,17.89,17.29,17.89,445300,12.9580564557043,13.224166000716,12.7806500923633,13.224166000716,602413.566161278,0.0,1.0
2012-09-24,17.55,17.73,17.12,17.46,424200,12.9728403193161,13.1058950918219,12.6549872516633,12.9063129330632,573868.930531357,0.0,1.0
2012-09-25,16.92,17.75,16.7801,17.75,420100,12.5071486155458,13.1206789554337,12.4037354895815,13.1206789554337,568322.342565353,0.0,1.0
2012-09-26,16.44,16.99,16.27,16.96,302800,12.1523358888636,12.5588921381869,12.0266730481637,12.5367163427693,409635.813684336,0.0,1.0
2012-09-27,16.56,16.69,16.09,16.66,359800,12.2410390705342,12.3371341840106,11.8936182756579,12.314958388593,486746.91467511,0.0,1.0
2012-09-28,16.14,16.4689,15.98,16.44,286600,11.9305779346873,12.1736985717826,11.8123070257932,12.1523358888636,387720.027086956,0.0,1.0
2012-10-01,16.25,16.7,16.08,16.33,291000,12.0118891845519,12.3445261158165,11.886226343852,12.071024638999,393672.462952913,0.0,1.0
2012-10-02,16.51,16.63,16.1,16.4,316700,12.2040794115048,12.2927825931753,11.9010102074638,12.1227681616401,428440.099715418,0.0,1.0
2012-10-03,15.08,16.14,15.07,16.03,754800,11.1470331632642,11.9305779346873,11.1396412314583,11.8492666848226,1021113.31627786,0.0,1.0
2012-10-04,15.69,15.69,14.75,15.2,608300,11.5979410034228,11.5979410034228,10.9030994136702,11.2357363449347,822924.258468231,0.0,1.0
2012-10-05,15.65,16.08,15.58,15.79,259400,11.5683732761993,11.886226343852,11.5166297535581,11.6718603214816,350923.15082469,0.0,1.0
2012-10-08,15.8,15.83,15.33,15.49,150700,11.6792522532874,11.7014280487051,11.3318314584112,11.4501023673052,203870.928408948,0.0,1.0
2012-10-09,15.28,16.03,15.24,15.86,287400,11.2948717993818,11.8492666848226,11.2653040721583,11.7236038441227,388802.288153493,0.0,1.0
2012-10-10,15.36,15.59,15.01,15.28,297800,11.3540072538288,11.524021685364,11.0952896406231,11.2948717993818,402871.682018477,0.0,1.0
2012-10-11,15.54,15.85,15.45,15.64,211300,11.4870620263346,11.7162119123168,11.4205346400817,11.5609813443934,285852.204199141,0.0,1.0
2012-10-12,15.65,15.83,15.42,15.55,284900,11.5683732761993,11.7014280487051,11.3983588446641,11.4944539581405,385420.222320564,0.0,1.0
2012-10-15,15.9,15.94,15.47,15.65,247600,11.7531715713462,11.7827392985697,11.4353185036935,11.5683732761993,334959.800093268,0.0,1.0
2012-10-16,16.42,16.52,16.1,16.12,256400,12.1375520252519,12.2114713433107,11.9010102074638,11.9157940710755,346864.671825176,0.0,1.0
2012-10-17,17.39,17.42,16.37,16.44,370800,12.8545694104221,12.8767452058397,12.1005923662225,12.1523358888636,501628.004339996,0.0,1.0
2012-10-18,17.43,17.93,17.17,17.24,366200,12.8841371376456,13.2537337279395,12.6919469106927,12.7436904333339,495405.003207408,0.0,1.0
2012-10-19,17.0,17.21,16.72,17.17,652900,12.5662840699928,12.7215146379163,12.3593099794282,12.6919469106927,883260.312927683,0.0,1.0
2012-10-22,17.27,17.34,17.0,17.0,261200,12.7658662287515,12.8176097513927,12.5662840699928,12.5662840699928,353358.2382244,0.0,1.0
2012-10-23,17.22,17.62,16.94,16.94,393600,12.7289065697221,13.0245838419573,12.5219324791575,12.5219324791575,532472.44473631,0.0,1.0
2012-10-24,17.07,17.4,17.0,17.39,255800,12.618027592634,12.8619613422279,12.5662840699928,12.8545694104221,346052.976025273,0.0,1.0
2012-10-25,17.17,17.23,16.94,17.1,471000,12.6919469106927,12.736298501528,12.5219324791575,12.6402033880516,637181.202923786,0.0,1.0
2012-10-26,17.13,17.54,17.0,17.2,200800,12.6623791834692,12.9654483875102,12.5662840699928,12.7141227061104,271647.527700841,0.0,1.0
2012-10-31,17.41,17.64,17.12,17.33,244800,12.8693532740338,13.039367705569,12.6549872516633,12.8102178195868,331171.886360387,0.0,1.0
2012-11-01,14.49,16.23,14.18,15.86,2405700,10.7109091867174,11.9971053209402,10.4817593007352,11.7236038441227,3254494.30971071,0.0,1.0
2012-11-02,13.89,14.84,13.89,14.14,1611300,10.2673932783647,10.9696267999231,10.2673932783647,10.4521915735117,2179809.07063927,0.0,1.0
2012-11-05,13.4,13.9,13.25,13.9,1041000,9.90518861987668,10.2747852101706,9.79430964278851,10.2747852101706,1408292.21283155,0.0,1.0
2012-11-06,14.29,14.32,13.4,13.6,933000,10.5630705505998,10.5852463460175,9.90518861987668,10.0530272559942,1262186.96884903,0.0,1.0
2012-11-07,13.65,14.17,13.64,13.78,739600,10.0899869150236,10.4743673689293,10.0825949832178,10.1860820285001,1000550.35601366,0.0,1.0
2012-11-08,13.85,14.18,13.6,13.71,553300,10.2378255511412,10.4817593007352,10.0530272559942,10.1343385058589,748518.8101438,0.0,1.0
2012-11-09,13.57,13.9,13.5119,13.68,399700,10.0308514605766,10.2747852101706,9.98790433678446,10.1121627104413,540724.685368655,0.0,1.0
2012-11-12,13.95,14.0,13.58,13.65,518100,10.3117448692,10.3487045282294,10.0382433923825,10.0899869150236,700899.323216161,0.0,1.0
2012-11-13,16.73,17.06,15.17,15.17,2633000,12.3667019112341,12.6106356608281,11.2135605495171,11.2135605495171,3561991.7352406,0.0,1.0
2012-11-14,17.76,18.2,16.8117,17.01,2147400,13.1280708872395,13.4533158866982,12.4270939940881,12.5736760017987,2905059.26785252,0.0,1.0
2012-11-15,17.05,18.45,16.93,17.65,834300,12.6032437290222,13.6381141818451,12.5145405473517,13.0467596373749,1128663.009765,0.0,1.0
2012-11-16,16.94,17.63,16.62,17.16,734700,12.5219324791575,13.0319757737631,12.2853906613694,12.6845549788869,993921.506981116,0.0,1.0
2012-11-19,17.9,17.99,17.24,17.52,504400,13.2315579325218,13.2980853187747,12.7436904333339,12.9506645238985,682365.602451714,0.0,1.0
2012-11-20,17.46,17.9,17.27,17.83,203400,12.9063129330632,13.2315579325218,12.7658662287515,13.1798144098807,275164.876167086,0.0,1.0
2012-11-21,17.74,17.84,17.21,17.45,192400,13.1132870236278,13.1872063416866,12.7215146379163,12.8989210012573,260283.786502199,0.0,1.0
2012-11-23,17.91,17.9299,17.5727,17.87,96600,13.2389498643277,13.2536598086214,12.9896200045154,13.2093821371042,130683.023784369,0.0,1.0
2012-11-26,17.87,17.99,17.46,17.65,246200,13.2093821371042,13.2980853187747,12.9063129330632,13.0467596373749,333065.843226827,0.0,1.0
2012-11-27,17.6,18.0,17.5,17.9,385700,13.0097999783455,13.3054772505806,12.9358806602867,13.2315579325218,521785.116704253,0.0,1.0
2012-11-28,18.37,18.61,17.24,17.51,874500,13.5789787273981,13.7563850907392,12.7436904333339,12.9432725920926,1183046.62835849,0.0,1.0
2012-11-29,18.82,19.16,17.96,18.54,549700,13.9116156586626,14.1629413400625,13.2759095233571,13.704641568098,743648.635344384,0.0,1.0
2012-11-30,19.11,19.19,18.66,18.78,487800,14.1259816810331,14.1851171354801,13.7933447497686,13.8820479314391,659908.685321065,0.0,1.0
2012-12-03,18.82,19.36,18.75,19.36,382900,13.9116156586626,14.31077997618,13.8598721360215,14.31077997618,517997.202971374,0.0,1.0
2012-12-04,19.38,19.48,18.71,18.84,720600,14.3255638397918,14.3994831578506,13.830304408798,13.9263995222744,974846.655683394,0.0,1.0
2012-12-05,19.34,19.8,19.16,19.46,404000,14.2959961125683,14.6360249756387,14.1629413400625,14.3846992942388,546541.838601292,0.0,1.0
2012-12-06,19.5,19.67,19.1311,19.28,253300,14.4142670214623,14.5399298621623,14.1415786571435,14.251644521733,342670.910192346,0.0,1.0
2012-12-07,19.25,19.57,19.04,19.54,179900,14.2294687263154,14.4660105441035,14.0742381583919,14.4438347486859,243373.457337555,0.0,1.0
2012-12-10,19.5,19.55,19.24,19.38,290700,14.4142670214623,14.4512266804917,14.2220767945095,14.3255638397918,393266.615052961,0.0,1.0
2012-12-11,19.55,19.8,19.31,19.66,276400,14.4512266804917,14.6360249756387,14.2738203171507,14.5325379303564,373921.198488608,0.0,1.0
2012-12-12,19.0,19.4,18.75,19.3,751600,14.0446704311684,14.3403477034036,13.8598721360215,14.2664283853448,1016784.27201171,0.0,1.0
2012-12-13,18.87,19.26,18.72,18.92,343000,13.948575317692,14.2368606581213,13.8376963406038,13.9855349767214,464019.43227783,0.0,1.0
2012-12-14,18.87,18.97,18.72,18.75,257300,13.948575317692,14.0224946357508,13.8376963406038,13.8598721360215,348082.215525031,0.0,1.0
2012-12-17,18.97,19.12,18.72,18.84,298800,14.0224946357508,14.133373612839,13.8376963406038,13.9263995222744,404224.508351649,0.0,1.0
2012-12-18,20.37,20.5,19.6,19.61,2436300,15.0573650885737,15.1534602020502,14.4881863395211,14.495578271327,3295890.79550577,0.0,1.0
2012-12-19,20.61,21.63,20.5,20.62,1146900,15.2347714519148,15.9887484961144,15.1534602020502,15.2421633837207,1551556.52151441,0.0,1.0
2012-12-20,18.16,19.97,17.75,19.97,2755400,13.4237481594747,14.7616878163386,13.1206789554337,14.7616878163386,3727577.67842079,0.0,1.0
2012-12-21,16.14,17.69,16.09,17.69,4366400,11.9305779346873,13.0763273645984,11.8936182756579,13.0763273645984,5906980.9011601,0.0,1.0
2012-12-24,15.64,16.15,15.51,15.9,1171000,11.5609813443934,11.9379698664932,11.464886230917,11.7531715713462,1584159.63614384,0.0,1.0
2012-12-26,16.15,16.16,15.41,15.59,960300,11.9379698664932,11.945361798299,11.3909669128582,11.524021685364,1299119.1277446,0.0,1.0
2012-12-27,15.72,16.15,15.63,16.1,887800,11.6201167988404,11.9379698664932,11.5535894125875,11.9010102074638,1201039.21858967,0.0,1.0
2012-12-28,15.75,15.88,15.53,15.65,535100,11.642292594258,11.7383877077345,11.4796700945287,11.5683732761993,723897.370880081,0.0,1.0
2012-12-31,16.17,16.24,15.66,15.82,627200,11.9527537301049,12.0044972527461,11.5757652080051,11.6940361168992,848492.676165176,0.0,1.0
2013-01-02,16.21,16.58,15.89,16.41,878700,11.9823214573284,12.2558229341459,11.7457796395403,12.130160093446,1188728.49895781,0.0,1.0
2013-01-03,16.06,16.4,15.97,16.22,683300,11.8714424802403,12.1227681616401,11.8049150939874,11.9897133891343,924386.233456094,0.0,1.0
2013-01-04,16.68,16.7,15.77,15.97,1568800,12.3297422522047,12.3445261158165,11.6570764578698,11.8049150939874,2122313.95147948,0.0,1.0
2013-01-07,16.32,16.79,16.31,16.73,710500,12.0636327071931,12.4110535020694,12.0562407753872,12.3667019112341,961183.109718362,0.0,1.0
2013-01-08,17.27,17.49,16.64,16.83,1795400,12.7658662287515,12.9284887284808,12.3001745249812,12.4406212292929,2428864.39857614,0.0,1.0
2013-01-09,17.75,18.25,17.3,17.76,1788600,13.1206789554337,13.4902755457276,12.7880420241692,13.1280708872395,2419665.17951057,0.0,1.0
2013-01-10,17.71,18.26,17.71,18.05,866200,13.0911112282102,13.4976674775335,13.0911112282102,13.34243690961,1171818.16979316,0.0,1.0
2013-01-11,17.44,17.87,17.3,17.8,667200,12.8915290694514,13.2093821371042,12.7880420241692,13.1576386144631,902605.729492038,0.0,1.0
2013-01-14,17.3,17.55,17.15,17.4,422800,12.7880420241692,12.9728403193161,12.677163047081,12.8619613422279,571974.973664915,0.0,1.0
2013-01-15,17.79,17.83,17.15,17.17,443500,13.1502466826572,13.1798144098807,12.677163047081,12.6919469106927,599978.478761566,0.0,1.0
2013-01-16,17.61,17.92,17.3,17.78,443100,13.0171919101514,13.2463417961336,12.7880420241692,13.1428547508513,599437.348228297,0.0,1.0
2013-01-17,17.96,18.0,17.65,17.74,652500,13.2759095233571,13.3054772505806,13.0467596373749,13.1132870236278,882719.182394414,0.0,1.0
2013-01-18,18.18,18.25,17.73,18.04,742100,13.4385320230864,13.4902755457276,13.1058950918219,13.3350449778041,1003932.42184658,0.0,1.0
2013-01-22,18.53,18.75,18.2,18.25,858800,13.6972496362922,13.8598721360215,13.4533158866982,13.4902755457276,1161807.25492769,0.0,1.0
2013-01-23,17.69,18.658,17.65,18.57,913400,13.0763273645984,13.7918663634074,13.0467596373749,13.7268173635157,1235671.57271886,0.0,1.0
2013-01-24,18.96,19.12,17.8,17.8,1518000,14.0151027039449,14.133373612839,13.1576386144631,13.1576386144631,2053590.37375436,0.0,1.0
2013-01-25,19.27,19.5,19.0,19.15,670000,14.2442525899271,14.4142670214623,14.0446704311684,14.1555494082566,906393.643224918,0.0,1.0
2013-01-28,18.99,19.28,18.39,19.26,532300,14.0372784993626,14.251644521733,13.5937625910099,14.2368606581213,720109.457147195,0.0,1.0
2013-01-29,19.3,19.31,18.85,18.99,715700,14.2664283853448,14.2738203171507,13.9337914540803,14.0372784993626,968217.806650852,0.0,1.0
2013-01-30,19.49,19.67,19.2,19.34,682100,14.4068750896565,14.5399298621623,14.192509067286,14.2959961125683,922762.841856288,0.0,1.0
2013-01-31,19.93,19.94,19.2096,19.46,517200,14.7321200891151,14.739512020921,14.1996053218196,14.3846992942388,699681.779516308,0.0,1.0
2013-02-01,20.0,20.4876,19.96,20.11,665600,14.7838636117562,15.1442942066109,14.7542958845327,14.8651748616209,900441.207358964,0.0,1.0
2013-02-04,19.58,20.1,19.408,19.75,507900,14.4734024759094,14.857782929815,14.3462612488483,14.5990653166093,687100.494617811,0.0,1.0
2013-02-05,19.99,20.27,19.62,19.75,470600,14.7764716799504,14.983445770515,14.5029702031329,14.5990653166093,636640.072390514,0.0,1.0
2013-02-06,20.19,20.23,19.78,19.86,376100,14.9243103160679,14.9538780432914,14.6212411120269,14.680376566474,508797.983905808,0.0,1.0
2013-02-07,20.31,20.45,19.82,20.22,398800,15.0130134977385,15.1165005430208,14.6508088392504,14.9464861114856,539507.141668799,0.0,1.0
2013-02-08,20.26,20.51,20.21,20.31,238500,14.9760538387091,15.160852133856,14.9390941796797,15.0130134977385,322649.080461406,0.0,1.0
2013-02-11,20.71,20.71,20.04,20.28,415300,15.3086907699736,15.3086907699736,14.8134313389798,14.9908377023208,561828.77616613,0.0,1.0
2013-02-12,20.84,20.99,20.67,20.73,390600,15.40478588345,15.5156648605382,15.2791230427501,15.3234746335853,528413.965736794,0.0,1.0
2013-02-13,21.34,21.4,20.84,20.86,491800,15.7743824737439,15.8187340645792,15.40478588345,15.4195697470618,665319.990653752,0.0,1.0
2013-02-14,21.54,21.9,21.2,21.29,488400,15.9222211098615,16.1883306548731,15.6708954284616,15.7374228147145,660720.381120967,0.0,1.0
2013-02-15,21.85,21.99,21.4,21.56,626900,16.1513709958437,16.254858041126,15.8187340645792,15.9370049734732,848086.828265223,0.0,1.0
2013-02-19,22.65,22.71,21.56,21.96,647800,16.7427255403139,16.7870771311492,15.9370049734732,16.2326822457084,876360.89862851,0.0,1.0
2013-02-20,21.1,22.68,21.04,22.51,1021000,15.5969761104028,16.7649013357316,15.5526245195676,16.6392384950317,1381235.68616812,0.0,1.0
2013-02-21,20.6,21.329,19.86,21.05,605100,15.2273795201089,15.7662513487574,14.680376566474,15.5600164513734,818595.214202086,0.0,1.0
2013-02-22,20.92,21.48,20.73,20.76,444600,15.463921337897,15.8778695190262,15.3234746335853,15.345650429003,601466.587728057,0.0,1.0
2013-02-25,19.83,21.2396,19.756,21.08,343700,14.6582007710563,15.7001674784129,14.6035004756928,15.5821922467911,464966.41071105,0.0,1.0
2013-02-26,19.69,20.15,19.39,19.95,292900,14.554713725774,14.8947425888444,14.3329557715977,14.7469039527269,396242.832985938,0.0,1.0
2013-02-27,20.28,20.39,19.77,19.77,255600,14.9908377023208,15.0721489521855,14.613849180221,14.613849180221,345782.41075864,0.0,1.0
2013-02-28,20.25,20.7,20.09,20.28,336300,14.9686619069032,15.3012988381677,14.8503909980091,14.9908377023208,454955.495845581,0.0,1.0
2013-03-01,20.25,20.5,19.8475,19.98,238900,14.9686619069032,15.1534602020502,14.6711366517166,14.7690797481445,323190.210994675,0.0,1.0
2013-03-04,20.23,20.41,20.02,20.2,258500,14.9538780432914,15.0869328157972,14.798647475368,14.9317022478738,349705.607124838,0.0,1.0
2013-03-05,20.8,21.0299,20.4,20.43,347800,15.3752181562265,15.5451586684436,15.0795408839914,15.101716679409,470512.998677053,0.0,1.0
2013-03-06,21.05,21.25,20.82,20.82,270300,15.5600164513734,15.707855087491,15.3900020198383,15.3900020198383,365668.957856262,0.0,1.0
2013-03-07,21.25,21.28,20.88,21.12,246000,15.707855087491,15.7300308829086,15.4343536106735,15.6117599740146,332795.277960193,0.0,1.0
2013-03-08,21.17,21.67,21.123,21.5,233400,15.648719633044,16.0183162233379,15.6139775535564,15.892653382638,315749.666162231,0.0,1.0
2013-03-11,21.35,21.35,20.85,21.12,203200,15.7817744055498,15.7817744055498,15.4121778152559,15.6117599740146,274894.310900452,0.0,1.0
2013-03-12,21.64,21.85,21.05,21.31,246200,15.9961404279203,16.1513709958437,15.5600164513734,15.7522066783263,333065.843226826,0.0,1.0
2013-03-13,21.66,21.94,21.33,21.62,219500,16.010924291532,16.2178983820966,15.766990541938,15.9813565643085,296945.380131148,0.0,1.0
2013-03-14,21.46,21.93,21.33,21.71,226800,15.8630856554145,16.2105064502907,15.766990541938,16.0478839505614,306821.012363299,0.0,1.0
2013-03-15,21.47,21.53,21.15,21.49,319700,15.8704775872203,15.9148291780556,15.6339357694322,15.8852614508321,432498.578714934,0.0,1.0
2013-03-18,21.93,22.3699,21.51,21.86,388900,16.2105064502907,16.5356775304313,15.9000453144438,16.1587629276496,526114.160970403,0.0,1.0
2013-03-19,21.89,22.5,21.765,22.04,234300,16.1809387230672,16.6318465632258,16.0885395754937,16.2918177001554,316967.209862086,0.0,1.0
2013-03-20,22.27,22.42,21.95,22.02,310100,16.4618321316906,16.5727111087788,16.2252903139025,16.2770338365436,419511.445916486,0.0,1.0
2013-03-21,22.06,22.74,21.82,22.07,278100,16.3066015637671,16.8092529265668,16.1291952004261,16.313993495573,376221.003254999,0.0,1.0
2013-03-22,21.69,22.36,21.67,22.28,216900,16.0331000869496,16.5283595179435,16.0183162233379,16.4692240634965,293428.031664903,0.0,1.0
2013-03-25,21.31,21.87,20.96,21.73,388700,15.7522066783263,16.1661548594555,15.4934890651205,16.0626678141732,525843.595703767,0.0,1.0
2013-03-26,21.19,21.718,20.97,21.49,222700,15.6635034966557,16.0537974960061,15.5008809969264,15.8852614508321,301274.424397297,0.0,1.0
2013-03-27,21.33,21.4277,20.8,21.03,351600,15.766990541938,15.8392097156815,15.3752181562265,15.5452325877617,475653.738743106,0.0,1.0
2013-03-28,22.71,22.98,22.42,22.5,1274700,16.7870771311492,16.9866592899079,16.5727111087788,16.6318465632258,1724447.72689373,0.0,1.0
2013-04-01,22.4,22.7,21.87,22.61,679100,16.557927245167,16.7796851993433,16.1661548594555,16.7131578130904,918704.362856776,0.0,1.0
2013-04-02,22.53,22.75,22.2,22.52,684600,16.6540223586434,16.8166448583727,16.4100886090494,16.6466304268375,926144.90768922,0.0,1.0
2013-04-03,21.8,23.08,21.52,23.08,1026100,16.1144113368143,17.0605786079667,15.9074372462497,17.0605786079667,1388135.10046729,0.0,1.0
2013-04-04,20.89,21.69,20.05,21.0,2180200,15.4417455424794,16.0331000869496,14.8208232707856,15.5230567923441,2949431.97158054,0.0,1.0
2013-04-05,20.98,21.4,20.2601,20.5,760700,15.5082729287323,15.8187340645792,14.9761277580271,15.1534602020502,1029094.99164357,0.0,1.0
2013-04-08,20.92,21.2,20.56,21.01,666400,15.463921337897,15.6708954284616,15.1978117928854,15.5304487241499,901523.4684255,0.0,1.0
2013-04-09,21.91,22.1,20.88,21.0,416200,16.195722586679,16.3361692909907,15.4343536106735,15.5230567923441,563046.319865984,0.0,1.0
2013-04-10,23.38,23.64,22.52,22.91,1056700,17.2823365621431,17.4745267890959,16.6466304268375,16.9349157672668,1429531.58626234,0.0,1.0
2013-04-11,23.39,23.57,22.86,23.2,506600,17.2897284939489,17.4227832664547,16.8979561082374,17.1492817896372,685341.820384691,0.0,1.0
2013-04-12,22.81,23.26,22.675,23.12,365400,16.860996449208,17.1936333804725,16.7612053698286,17.0901463351902,494322.742140872,0.0,1.0
2013-04-15,21.74,23.49,21.36,23.43,725400,16.070059745979,17.3636478120077,15.7891663373557,17.3192962211724,981340.22208262,0.0,1.0
2013-04-16,22.42,22.65,22.1,22.2,740000,16.5727111087788,16.7427255403139,16.3361692909907,16.4100886090494,1001091.48654692,0.0,1.0
2013-04-17,22.0,22.79,21.7,22.15,605600,16.2622499729319,16.8462125855962,16.0404920187555,16.37312895002,819271.627368668,0.0,1.0
2013-04-18,22.34,22.5,21.7,22.05,453900,16.5135756543317,16.6318465632258,16.0404920187555,16.2992096319613,614047.872626552,0.0,1.0
2013-04-19,22.5,22.65,22.02,22.46,395400,16.6318465632258,16.7427255403139,16.2770338365436,16.6022788360023,534907.532136016,0.0,1.0
2013-04-22,22.65,22.7,21.97,22.65,397600,16.7427255403139,16.7796851993433,16.2400741775142,16.7427255403139,537883.750068996,0.0,1.0
2013-04-23,22.81,22.83,22.5,22.81,274700,16.860996449208,16.8757803128198,16.6318465632258,16.860996449208,371621.393722215,0.0,1.0
2013-04-24,23.37,23.48,22.3649,22.87,419400,17.2749446303372,17.3562558802018,16.5319815645284,16.9053480400433,567375.364132133,0.0,1.0
2013-04-25,22.98,23.54,22.83,23.47,450800,16.9866592899079,17.4006074710371,16.8757803128198,17.348863948396,609854.11099372,0.0,1.0
2013-04-26,22.22,22.84,22.05,22.84,458400,16.4248724726612,16.8831722446256,16.2992096319613,16.8831722446256,620135.591125822,0.0,1.0
2013-04-29,22.25,22.48,22.03,22.35,308300,16.4470482680788,16.617062699614,16.2844257683495,16.5209675861376,417076.358516779,0.0,1.0
2013-04-30,22.56,23.1995,22.09,22.19,445100,16.676198154061,17.148912193047,16.3287773591848,16.4026966772436,602143.000894643,0.0,1.0
2013-05-01,21.85,22.62,21.64,22.48,530600,16.1513709958437,16.7205497448963,15.9961404279203,16.617062699614,717809.652380806,0.0,1.0
2013-05-02,21.74,22.064,21.46,21.96,348400,16.070059745979,16.3095583364895,15.8630856554145,16.2326822457084,471324.694476957,0.0,1.0
2013-05-03,22.27,22.84,21.825,21.99,465600,16.4618321316906,16.8831722446256,16.132891166329,16.254858041126,629875.940724657,0.0,1.0
2013-05-06,22.7,22.825,22.27,22.3,254500,16.7796851993433,16.8720843469168,16.4618321316906,16.4840079271082,344294.301792151,0.0,1.0
2013-05-07,22.7,22.949,22.2975,22.71,365500,16.7796851993433,16.9637443013097,16.4821599441567,16.7870771311492,494458.02477419,0.0,1.0
2013-05-08,23.03,23.74,22.5401,22.65,427600,17.0236189489373,17.5484461071547,16.6614882097673,16.7427255403139,578468.540064141,0.0,1.0
2013-05-09,23.3,23.6,22.7,22.98,302300,17.223201107696,17.4449590618724,16.7796851993433,16.9866592899079,408959.40051775,0.0,1.0
2013-05-10,23.17,23.5,22.89,23.21,211900,17.1271059942196,17.3710397438136,16.920131903655,17.1566737214431,286663.899999044,0.0,1.0
2013-05-13,23.24,23.4376,22.55,23.15,246400,17.1788495168608,17.3249140893449,16.6688062222552,17.1123221306079,333336.408493461,0.0,1.0
2013-05-14,23.88,24.0,23.15,23.18,309300,17.651933152437,17.7406363341075,17.1123221306079,17.1344979260255,418429.184849949,0.0,1.0
2013-05-15,23.94,24.0,23.42,23.84,237300,17.6962847432722,17.7406363341075,17.3119042893666,17.6223654252134,321025.688861601,0.0,1.0
2013-05-16,24.0,24.46,23.72,23.8,325400,17.7406363341075,18.0806651971779,17.5336622435429,17.5927976979899,440209.688814011,0.0,1.0
2013-05-17,24.18,24.4,23.79,24.18,394500,17.8736911066133,18.0363136063426,17.5854057661841,17.8736911066133,533689.988436163,0.0,1.0
2013-05-20,24.48,24.56,23.96,24.15,359800,18.0954490607896,18.1545845152367,17.711068606884,17.8515153111957,486746.914675113,0.0,1.0
2013-05-21,24.64,24.87,24.1,24.36,374900,18.2137199696837,18.3837344012189,17.8145556521663,18.0067458791191,507174.592306001,0.0,1.0
2013-05-22,23.89,25.24,23.695,24.68,704300,17.6593250842428,18.6572358780364,17.5151824140282,18.2432876969072,952795.5864527,0.0,1.0
2013-05-23,23.67,23.71,23.2135,23.57,220900,17.4967025845135,17.526270311737,17.1592608975752,17.4227832664547,298839.336997588,0.0,1.0
2013-05-24,23.73,23.73,23.05,23.48,191300,17.5410541753488,17.5410541753488,17.0384028125491,17.3562558802018,258795.677535711,0.0,1.0
2013-05-28,24.47,24.53,23.98,24.06,283800,18.0880571289838,18.132408719819,17.7258524704957,17.7849879249428,383932.113354075,0.0,1.0
2013-05-29,24.31,24.4,24.0,24.39,326800,17.9697862200897,18.0363136063426,17.7406363341075,18.0289216745367,442103.645680452,0.0,1.0
2013-05-30,24.31,24.54,24.19,24.32,178600,17.9697862200897,18.1398006516249,17.8810830384192,17.9771781518956,241614.783104433,0.0,1.0
2013-05-31,23.45,24.15,23.41,24.09,589300,17.3340800847842,17.8515153111957,17.3045123575607,17.8071637203604,797220.558137974,0.0,1.0
2013-06-03,24.13,24.3,23.19,23.56,586800,17.8367314475839,17.9623942882838,17.1418898578314,17.4153913346489,793838.492305046,0.0,1.0
2013-06-04,23.99,24.44,23.59,24.18,295500,17.7332444023016,18.0658813335661,17.4375671300665,17.8736911066133,399760.181452183,0.0,1.0
2013-06-05,23.17,23.89,23.01,23.88,317300,17.1271059942196,17.6593250842428,17.0088350853256,17.651933152437,429251.795515322,0.0,1.0
2013-06-06,23.2,23.49,22.94,23.19,304800,17.1492817896372,17.3636478120077,16.9570915626844,17.1418898578314,412341.466350679,0.0,1.0
2013-06-07,23.94,24.39,23.35,23.35,261500,17.6962847432722,18.0289216745367,17.2601607667254,17.2601607667254,353764.086124352,0.0,1.0
2013-06-10,24.6,24.7,24.21,24.21,381800,18.1841522424602,18.258071560519,17.8958669020309,17.8958669020309,516509.094004884,0.0,1.0
2013-06-11,24.44,24.75,24.1,24.35,338800,18.0658813335661,18.2950312195484,17.8145556521663,17.9993539473132,458337.56167851,0.0,1.0
2013-06-12,24.5,24.94,24.35,24.61,537500,18.1102329244014,18.43547792386,17.9993539473132,18.1915441742661,727144.15407969,0.0,1.0
2013-06-13,24.82,25.3279,24.34,24.43,637200,18.3467747421895,18.72221095861,17.9919620155074,18.0584894017603,862020.93949689,0.0,1.0
2013-06-14,24.59,25.165,24.47,24.8,331400,18.1767603106543,18.6017963894923,18.0880571289838,18.3319908785777,448326.64681304,0.0,1.0
2013-06-17,24.49,24.96,24.34,24.84,208500,18.1028409925955,18.4502617874718,17.9919620155074,18.3615586058013,282064.290466261,0.0,1.0
2013-06-18,24.69,25.08,24.33,24.46,350500,18.2506796287131,18.5389649691423,17.9845700837015,18.0806651971779,474165.629776616,0.0,1.0
2013-06-19,24.51,24.885,24.4601,24.68,185800,18.1176248562073,18.3948222989277,18.0807391164959,18.2432876969072,251355.132703267,0.0,1.0
2013-06-20,24.0,24.55,23.6,24.03,544300,17.7406363341075,18.1471925834308,17.4449590618724,17.7628121295251,736343.373145256,0.0,1.0
2013-06-21,23.1,24.24,22.93,23.99,460100,17.0753624715785,17.9180426974486,16.9496996308785,17.7332444023016,622435.395892213,0.0,1.0
2013-06-24,22.28,22.68,22.05,22.68,426500,16.4692240634965,16.7649013357316,16.2992096319613,16.7649013357316,576980.43109765,0.0,1.0
2013-06-25,23.33,23.49,22.3905,22.44,372800,17.2453769031137,17.3636478120077,16.5509049099514,16.5874949723905,504333.65700634,0.0,1.0
2013-06-26,23.6,23.995,23.31,23.55,512300,17.4449590618724,17.7369403682046,17.2305930395019,17.407999402843,693052.930483766,0.0,1.0
2013-06-27,24.16,24.29,23.83,23.83,203500,17.8589072430015,17.955002356478,17.6149734934076,17.6149734934076,275300.158800404,0.0,1.0
2013-06-28,24.37,24.55,24.01,24.13,467800,18.014137810925,18.1471925834308,17.7480282659134,17.8367314475839,632852.158657635,0.0,1.0
2013-07-01,23.7,24.75,23.57,24.57,567600,17.5188783799311,18.2950312195484,17.4227832664547,18.1619764470425,767864.226708155,0.0,1.0
2013-07-02,22.27,23.37,22.0,22.1,1394000,16.4618321316906,17.2749446303372,16.2622499729319,16.3361692909907,1885839.90844109,0.0,1.0
2013-07-03,21.79,22.05,21.45,22.0,468700,16.1070194050084,16.2992096319613,15.8556937236086,16.2622499729319,634069.70235749,0.0,1.0
2013-07-05,21.49,22.0,21.47,21.79,337200,15.8852614508321,16.2622499729319,15.8704775872203,16.1070194050084,456173.039545435,0.0,1.0
2013-07-08,21.27,21.635,21.1,21.48,604500,15.7226389511028,15.9924444620173,15.5969761104028,15.8778695190262,817783.518402179,0.0,1.0
2013-07-09,22.06,22.2,21.17,21.33,357200,16.3066015637671,16.4100886090494,15.648719633044,15.766990541938,483229.566208866,0.0,1.0
2013-07-10,21.19,21.83,21.15,21.3,1161300,15.6635034966557,16.1365871322319,15.6339357694322,15.7448147465204,1571037.22071209,0.0,1.0
2013-07-11,21.58,21.77,21.21,21.6,443500,15.951788837085,16.0922355413967,15.6782873602675,15.9665727006967,599978.478761567,0.0,1.0
2013-07-12,21.95,22.04,21.48,21.48,359600,16.2252903139025,16.2918177001554,15.8778695190262,15.8778695190262,486476.349408476,0.0,1.0
2013-07-15,22.0,22.24,21.78,21.98,319300,16.2622499729319,16.4396563362729,16.0996274732026,16.2474661093201,431957.448181664,0.0,1.0
2013-07-16,22.18,22.38,21.8,21.99,297500,16.3953047454377,16.5431433815552,16.1144113368143,16.254858041126,402465.834118525,0.0,1.0
2013-07-17,22.37,22.69,22.13,22.28,212200,16.5357514497494,16.7722932675375,16.3583450864083,16.4692240634965,287069.747898995,0.0,1.0
2013-07-18,22.69,22.95,22.4,22.42,314100,16.7722932675375,16.9644834944903,16.557927245167,16.5727111087788,424922.751249172,0.0,1.0
2013-07-19,23.12,23.175,22.44,22.61,257200,17.0901463351902,17.1308019601226,16.5874949723905,16.7131578130904,347946.932891714,0.0,1.0
2013-07-22,23.04,23.24,22.781,23.11,388200,17.0310108807432,17.1788495168608,16.8395598469709,17.0827544033843,525167.182537182,0.0,1.0
2013-07-23,23.25,23.49,22.691,23.09,712900,17.1862414486666,17.3636478120077,16.773032460718,17.0679705397726,964429.892917976,0.0,1.0
2013-07-24,23.02,23.4499,22.9,23.22,522000,17.0162270171314,17.3340061654661,16.9275238354609,17.164065653249,706175.345915533,0.0,1.0
2013-07-25,22.82,23.11,22.34,22.92,346500,16.8683883810139,17.0827544033843,16.5135756543317,16.9423076990727,468754.324443929,0.0,1.0
2013-07-26,22.45,22.67,22.16,22.64,331700,16.5948869041964,16.7575094039257,16.3805208818259,16.7353336085081,448732.494712991,0.0,1.0
2013-07-29,22.39,22.61,22.295,22.41,180800,16.5505353133611,16.7131578130904,16.4803119612053,16.5653191769729,244591.00103741,0.0,1.0
2013-07-30,22.67,22.88,22.54,22.54,188900,16.7575094039257,16.9127399718491,16.6614142904493,16.6614142904493,255548.894336099,0.0,1.0
2013-07-31,22.87,23.11,22.67,22.77,258000,16.9053480400433,17.0827544033843,16.7575094039257,16.8314287219845,349029.19395825,0.0,1.0
2013-08-01,23.0,23.25,22.55,23.18,422000,17.0014431535197,17.1862414486666,16.6688062222552,17.1344979260255,570892.712598379,0.0,1.0
2013-08-02,23.23,23.58,22.82,22.96,358400,17.1714575850549,17.4301751982606,16.8683883810139,16.9718754262962,484852.957808671,0.0,1.0
2013-08-05,23.43,23.51,23.25,23.41,178200,17.3192962211724,17.3784316756195,17.1862414486666,17.3045123575607,241073.652571165,0.0,1.0
2013-08-06,23.12,23.479,23.05,23.38,199900,17.0901463351902,17.3555166870212,17.0384028125491,17.2823365621431,270429.984000986,0.0,1.0
2013-08-07,22.92,23.23,22.61,23.04,320600,16.9423076990727,17.1714575850549,16.7131578130904,17.0310108807432,433716.122414787,0.0,1.0
2013-08-08,23.39,23.52,23.1,23.1,159000,17.2897284939489,17.3858236074253,17.0753624715785,17.0753624715785,215099.386974271,0.0,1.0
2013-08-09,23.34,23.7,22.8996,23.38,189800,17.2527688349195,17.5188783799311,16.9272281581887,17.2823365621431,256766.438035954,0.0,1.0
2013-08-12,23.52,23.64,23.19,23.33,260500,17.3858236074253,17.4745267890959,17.1418898578314,17.2453769031137,352411.259791181,0.0,1.0
2013-08-13,23.33,23.6,23.1,23.6,207800,17.2453769031137,17.4449590618724,17.0753624715785,17.4449590618724,281117.31203304,0.0,1.0
2013-08-14,23.24,23.56,23.15,23.36,202600,17.1788495168608,17.4153913346489,17.1123221306079,17.2675526985313,274082.615100548,0.0,1.0
2013-08-15,22.44,23.049,22.2,22.92,295000,16.5874949723905,17.0376636193685,16.4100886090494,16.9423076990727,399083.768285597,0.0,1.0
2013-08-16,22.74,22.8,22.35,22.35,161300,16.8092529265668,16.8536045174021,16.5209675861376,16.5209675861376,218210.887540566,0.0,1.0
2013-08-19,22.57,23.024,22.41,22.74,198600,16.6835900858669,17.0191837898538,16.5653191769729,16.8092529265668,268671.309767863,0.0,1.0
2013-08-20,23.27,23.48,22.5,22.58,255000,17.2010253122784,17.3562558802018,16.6318465632258,16.6909820176728,344970.714958736,0.0,1.0
2013-08-21,23.17,23.49,22.95,23.16,227100,17.1271059942196,17.3636478120077,16.9644834944903,17.1197140624137,307226.860263251,0.0,1.0
2013-08-22,23.69,24.0,23.27,23.31,226500,17.5114864481253,17.7406363341075,17.2010253122784,17.2305930395019,306415.164463348,0.0,1.0
2013-08-23,23.83,23.94,23.28,23.71,190100,17.6149734934076,17.6962847432722,17.2084172440843,17.526270311737,257172.285935905,0.0,1.0
2013-08-26,23.78,24.05,23.64,23.83,186100,17.5780138343782,17.7775959931369,17.4745267890959,17.6149734934076,251760.980603219,0.0,1.0
2013-08-27,22.6,23.5699,22.59,23.45,246000,16.7057658812846,17.4227093471367,16.6983739494787,17.3340800847842,332795.277960192,0.0,1.0
2013-08-28,22.64,22.84,22.53,22.6,170300,16.7353336085081,16.8831722446256,16.6540223586434,16.7057658812846,230386.324539109,0.0,1.0
2013-08-29,23.08,23.33,22.66,22.66,106300,17.0605786079667,17.2453769031137,16.7501174721198,16.7501174721198,143805.439216132,0.0,1.0
2013-08-30,22.57,23.13,22.41,23.08,153000,16.6835900858669,17.0975382669961,16.5653191769729,17.0605786079667,206982.428975242,0.0,1.0
2013-09-03,22.8,23.16,22.57,22.97,109500,16.8536045174021,17.1197140624137,16.6835900858669,16.979267358102,148134.483482281,0.0,1.0
2013-09-04,23.23,23.3296,22.78,22.78,191600,17.1714575850549,17.2450812258414,16.8388206537904,16.8388206537904,259201.525435662,0.0,1.0
2013-09-05,23.54,23.84,23.23,23.23,268500,17.4006074710371,17.6223654252134,17.1714575850549,17.1714575850549,363233.870456552,0.0,1.0
2013-09-06,23.31,23.71,23.1,23.69,127300,17.2305930395019,17.526270311737,17.0753624715785,17.5114864481253,172214.792212734,0.0,1.0
2013-09-09,24.02,24.1,23.35,23.35,291900,17.7554201977192,17.8145556521663,17.2601607667254,17.2601607667254,394890.006652766,0.0,1.0
2013-09-10,24.83,25.0,24.0603,24.25,303100,18.3541666739954,18.4798295146953,17.7852096828969,17.9254346292544,410041.661584286,0.0,1.0
2013-09-11,24.58,24.91,24.12,24.72,268200,18.1693683788484,18.4133021284424,17.829339515778,18.2728554241307,362828.022556601,0.0,1.0
2013-09-12,24.44,24.91,24.41,24.51,127400,18.0658813335661,18.4133021284424,18.0437055381485,18.1176248562073,172350.074846051,0.0,1.0
2013-09-13,24.52,24.83,24.22,24.49,261800,18.1250167880132,18.3541666739954,17.9032588338368,18.1028409925955,354169.934024302,0.0,1.0
2013-09-16,24.67,25.41,24.57,24.93,223300,18.2358957651013,18.7828987187363,18.1619764470425,18.4280859920542,302086.1201972,0.0,1.0
2013-09-17,24.48,24.91,24.41,24.69,292000,18.0954490607896,18.4133021284424,18.0437055381485,18.2506796287131,395025.289286084,0.0,1.0
2013-09-18,25.05,25.25,24.3604,24.45,215300,18.5167891737247,18.6646278098423,18.0070415563913,18.073273265372,291263.509531827,0.0,1.0
2013-09-19,25.34,25.49,25.04,25.16,279700,18.7311551960952,18.8420341731833,18.5093972419188,18.5981004235894,378385.525388072,0.0,1.0
2013-09-20,24.74,25.5,24.59,25.46,338000,18.2876392877425,18.8494261049892,18.1767603106543,18.8198583777657,457255.300611972,0.0,1.0
2013-09-23,24.63,24.73,24.41,24.73,153100,18.2063280378778,18.2802473559366,18.0437055381485,18.2802473559366,207117.711608559,0.0,1.0
2013-09-24,24.7,24.98,24.48,24.62,145300,18.258071560519,18.4650456510835,18.0954490607896,18.1989361060719,196565.666209821,0.0,1.0
2013-09-25,24.66,25.19,24.6,24.77,166600,18.2285038332955,18.620276219007,18.1841522424602,18.3098150831601,225380.867106374,0.0,1.0
2013-09-26,24.77,24.98,24.5201,24.71,111200,18.3098150831601,18.4650456510835,18.1250907073312,18.2654634923248,150434.288248673,0.0,1.0
2013-09-27,24.5,24.67,24.38,24.52,92000,18.1102329244014,18.2358957651013,18.0215297427309,18.1250167880132,124460.022651779,0.0,1.0
2013-09-30,24.73,24.979,23.92,24.15,169100,18.2802473559366,18.464306457903,17.6815008796605,17.8515153111957,228762.932939303,0.0,1.0
2013-10-01,25.2,25.32,24.7,24.75,133900,18.6276681508129,18.7163713324834,18.258071560519,18.2950312195484,181143.446011666,0.0,1.0
2013-10-02,25.21,25.45,24.955,25.01,157500,18.6350600826187,18.8124664459598,18.4465658215689,18.4872214465012,213070.147474514,0.0,1.0
2013-10-03,25.09,25.44,24.68,25.2,170100,18.5463569009482,18.8050745141539,18.2432876969072,18.6276681508129,230115.759272475,0.0,1.0
2013-10-04,25.18,25.5,24.91,25.03,273500,18.6128842872011,18.8494261049892,18.4133021284424,18.5020053101129,369998.00212241,0.0,1.0
2013-10-07,24.81,25.17,24.67,24.91,127300,18.3393828103836,18.6054923553952,18.2358957651013,18.4133021284424,172214.792212734,0.0,1.0
2013-10-08,24.2,25.05,24.19,24.75,202300,17.8884749702251,18.5167891737247,17.8810830384192,18.2950312195484,273676.767200597,0.0,1.0
2013-10-09,24.28,24.44,23.6,24.26,188900,17.9476104246721,18.0658813335661,17.4449590618724,17.9328265610603,255548.894336099,0.0,1.0
2013-10-10,25.25,25.26,24.42,24.67,157400,18.6646278098423,18.6720197416481,18.0510974699544,18.2358957651013,212934.864841196,0.0,1.0
2013-10-11,25.79,26.19,25.11,25.11,307200,19.0637921273597,19.3594693995948,18.56114076456,18.56114076456,415588.249550289,0.0,1.0
2013-10-14,26.24,26.31,25.6,25.66,135900,19.3964290586242,19.4481725812653,18.923345423048,18.9676970138833,183849.098678009,0.0,1.0
2013-10-15,25.8,26.3,25.62,26.17,130200,19.0711840591656,19.4407806494595,18.9381292866598,19.3446855359831,176137.988578931,0.0,1.0
2013-10-16,25.84,26.22,25.7625,25.97,207900,19.1007517863891,19.3816451950124,19.0434643148935,19.1968468998655,281252.594666358,0.0,1.0
2013-10-17,25.7,25.95,25.59,25.65,188600,18.9972647411068,19.1820630362537,18.9159534912421,18.9603050820774,255143.046436148,0.0,1.0
2013-10-18,25.29,25.73,25.12,25.7,299500,18.6941955370658,19.0194405365244,18.5685326963658,18.9972647411068,405171.486784868,0.0,1.0
2013-10-21,25.12,25.548,24.99,25.26,249000,18.5685326963658,18.8849073776574,18.4724375828894,18.6720197416481,336853.756959708,0.0,1.0
2013-10-22,25.83,25.99,25.3,25.37,341400,19.0933598545832,19.2116307634772,18.7015874688717,18.7533309915128,461854.910144755,0.0,1.0
2013-10-23,25.62,25.83,25.35,25.72,172700,18.9381292866598,19.0933598545832,18.738547127901,19.0120486047185,233633.10773872,0.0,1.0
2013-10-24,26.61,26.73,25.38,25.6,302100,19.6699305354417,19.7586337171122,18.7607229233187,18.923345423048,408688.835251115,0.0,1.0
2013-10-25,26.74,26.81,26.2,26.72,167600,19.7660256489181,19.8177691715592,19.3668613314007,19.7512417853063,226733.693439546,0.0,1.0
2013-10-28,26.28,26.96,26.0003,26.79,218500,19.4259967858477,19.9286481486474,19.2192444532373,19.8029853079475,295592.553797976,0.0,1.0
2013-10-29,25.91,26.51,25.81,26.3,162100,19.1524953090302,19.5960112173829,19.0785759909714,19.4407806494595,219293.148607103,0.0,1.0
2013-10-30,24.98,25.9596,24.79,25.9,236200,18.4650456510835,19.1891592907874,18.3245989467719,19.1451033772243,319537.579895113,0.0,1.0
2013-10-31,26.54,28.0,25.8475,26.66,1065300,19.6181870128005,20.6974090564587,19.1062957352435,19.7068901944711,1441165.89272762,0.0,1.0
2013-11-01,29.77,30.0,27.37,27.8,1472500,22.0057809860992,22.1757954176344,20.2317173526884,20.5495704203412,1992036.77559505,0.0,1.0
2013-11-04,31.15,31.41,29.93,29.93,634000,23.0258675753104,23.2180578022632,22.1240518949932,22.1240518949932,857691.895230739,0.0,1.0
2013-11-05,31.42,31.61,30.32,30.95,717200,23.2254497340691,23.3658964383807,22.4123372354225,22.8780289391928,970247.046150609,0.0,1.0
2013-11-06,31.04,31.899,30.42,31.66,950700,22.9445563254457,23.5795232675706,22.4862565534813,23.4028560974101,1286131.99494616,0.0,1.0
2013-11-07,30.6,31.585,29.91,31.32,663100,22.6193113259871,23.3474166088661,22.1092680313815,23.1515304160103,897059.14152603,0.0,1.0
2013-11-08,31.04,31.35,30.56,30.58,543800,22.9445563254457,23.1737062114279,22.5897435987635,22.6045274623753,735666.95997867,0.0,1.0
2013-11-11,31.13,31.6,31.04,31.3,402500,23.0110837116986,23.3585045065749,22.9445563254457,23.1367465523985,544512.599101535,0.0,1.0
2013-11-12,31.22,31.53,30.95,30.95,280800,23.0776110979515,23.3067609839337,22.8780289391928,22.8780289391928,379873.634354562,0.0,1.0
2013-11-13,32.18,32.29,30.72,30.93,301500,23.7872365513158,23.8685478011805,22.7080145076576,22.863245075581,407877.139451212,0.0,1.0
2013-11-14,32.78,32.8,31.77,32.06,340500,24.2307524596685,24.2455363232802,23.4841673472748,23.6985333696453,460637.366444901,0.0,1.0
2013-11-15,32.6,33.2,32.46,32.93,391000,24.0976976871627,24.5412135955154,23.9942106418804,24.3416314367567,528955.096270062,0.0,1.0
2013-11-18,30.92,32.33,30.62,31.96,677300,22.8558531437752,23.898115528404,22.6340951895988,23.6246140515865,916269.275457066,0.0,1.0
2013-11-19,30.9,31.58,30.26,30.88,346500,22.8410692801634,23.3437206429631,22.3679856445872,22.8262854165516,468754.32444393,0.0,1.0
2013-11-20,31.25,31.62,30.8308,31.0,216300,23.0997868933691,23.3732883701866,22.7899171120667,22.9149885982222,292616.335864999,0.0,1.0
2013-11-21,29.41,30.67,28.74,30.67,995700,21.7396714410876,22.6710548486282,21.2444120100937,22.6710548486282,1347009.17993888,0.0,1.0
2013-11-22,31.0,31.12,29.4,29.4,525000,22.9149885982222,23.0036917798927,21.7322795092817,21.7322795092817,710233.824915045,0.0,1.0
2013-11-25,31.19,31.49,30.75,31.15,293200,23.0554353025339,23.2771932567102,22.7301903030752,23.0258675753104,396648.680885888,0.0,1.0
2013-11-26,31.38,31.8081,31.0585,31.23,191000,23.1958820068455,23.5123306074552,22.9582313992866,23.0850030297574,258389.82963576,0.0,1.0
2013-11-27,31.46,31.5,30.86,31.38,197100,23.2550174612926,23.2845851885161,22.8115015529399,23.1958820068455,266642.070268105,0.0,1.0
2013-11-29,31.25,31.57,31.11,31.31,89900,23.0997868933691,23.3363287111572,22.9962998480868,23.1441384842044,121619.087352119,0.0,1.0
2013-12-02,31.47,31.773,30.9,31.29,256400,23.2624093930985,23.4863849268166,22.8410692801634,23.1293546205926,346864.671825176,0.0,1.0
2013-12-03,31.04,31.28,30.73,31.28,403900,22.9445563254457,23.1219626887868,22.7154064394635,23.1219626887868,546406.555967975,0.0,1.0
2013-12-04,31.14,31.715,30.75,30.95,234400,23.0184756435045,23.4435117223425,22.7301903030752,22.8780289391928,317102.492495403,0.0,1.0
2013-12-05,30.81,31.3102,30.46,31.03,145600,22.7745418939105,23.1442863228405,22.5158242807048,22.9371643936398,196971.514109773,0.0,1.0
2013-12-06,30.82,31.37,30.82,31.09,266100,22.7819338257164,23.1884900750397,22.7819338257164,22.9815159844751,359987.08725694,0.0,1.0
2013-12-09,31.36,31.81,30.91,30.99,424600,23.1810981432338,23.5137350744983,22.8484612119693,22.9075966664163,574410.061064625,0.0,1.0
2013-12-10,32.12,32.21,31.36,31.5,401000,23.7428849604805,23.8094123467334,23.1810981432338,23.2845851885161,542483.359601778,0.0,1.0
2013-12-11,30.89,32.215,30.88,32.07,278000,22.8336773483575,23.8131083126364,22.8262854165516,23.7059253014511,376085.720621682,0.0,1.0
2013-12-12,31.07,31.36,30.85,30.92,351000,22.9667321208633,23.1810981432338,22.804109621134,22.8558531437752,474842.042943203,0.0,1.0
2013-12-13,30.92,31.58,30.9,31.2,271700,22.8558531437752,23.3437206429631,22.8410692801634,23.0628272343397,367562.9147227,0.0,1.0
2013-12-16,31.69,32.0,31.02,31.02,244800,23.4250318928278,23.65418177881,22.9297724618339,22.9297724618339,331171.886360387,0.0,1.0
2013-12-17,31.99,32.09,31.45,31.72,266900,23.6467898470041,23.7207091650629,23.2476255294867,23.4472076882454,361069.348323478,0.0,1.0
2013-12-18,32.39,32.638,31.48,32.0,288400,23.9424671192392,24.125787028025,23.2698013249043,23.65418177881,390155.114486666,0.0,1.0
2013-12-19,32.47,32.58,32.0,32.25,291400,24.0016025736863,24.0829138235509,23.65418177881,23.8389800739569,394213.593486179,0.0,1.0
2013-12-20,32.63,33.04,32.39,32.56,428700,24.1198734825803,24.4229426866213,23.9424671192392,24.0681299599392,579956.649030629,0.0,1.0
2013-12-23,32.63,33.32,32.43,32.88,281000,24.1198734825803,24.6299167771859,23.9720348464628,24.3046717777273,380144.199621196,0.0,1.0
2013-12-24,32.77,32.9799,32.65,32.65,108400,24.2233605278626,24.378517176468,24.1346573461921,24.1346573461921,146646.374515792,0.0,1.0
2013-12-26,32.75,33.1,32.63,32.84,124700,24.2085766642509,24.4672942774566,24.1198734825803,24.2751040505038,168697.443746488,0.0,1.0
2013-12-27,32.83,33.1399,32.625,32.92,128300,24.2677121186979,24.496788085362,24.1161775166774,24.3342395049508,173567.618545905,0.0,1.0
2013-12-30,32.92,33.25,32.71,33.05,196500,24.3342395049508,24.5781732545448,24.1790089370273,24.4303346184272,265830.374468203,0.0,1.0
2013-12-31,32.84,33.569,32.84,33.0,364300,24.2751040505038,24.8139758791523,24.2751040505038,24.3933749593978,492834.633174382,0.0,1.0
2014-01-02,32.37,32.76,31.7401,32.53,460700,23.9276832556275,24.2159685960567,23.4620654711752,24.0459541645215,623247.091692117,0.0,1.0
2014-01-03,32.32,32.58,32.07,32.43,282000,23.8907235965981,24.0829138235509,23.7059253014511,23.9720348464628,381497.025954367,0.0,1.0
2014-01-06,31.84,32.48,31.58,32.48,319500,23.5359108699159,24.0089945054921,23.3437206429631,24.0089945054921,432228.0134483,0.0,1.0
2014-01-07,32.22,32.3,31.61,31.86,602200,23.8168042785393,23.8759397329863,23.3658964383807,23.5506947335277,814672.017835887,0.0,1.0
2014-01-08,33.25,33.76,30.59,30.59,1019400,24.5781732545448,24.9551617766445,22.6119193941812,22.6119193941812,1379071.16403504,0.0,1.0
2014-01-09,34.51,34.53,33.3374,33.56,879800,25.5095566620854,25.5243405256972,24.6427787385281,24.807323140527,1190216.6079243,0.0,1.0
2014-01-10,34.7,34.73,34.1,34.61,439300,25.6500033663971,25.6721791618147,25.2064874580444,25.5834759801442,594296.608162247,0.0,1.0
2014-01-13,34.7,34.86,34.26,34.74,495000,25.6500033663971,25.7682742752911,25.3247583669384,25.6795710936206,669649.0349199,0.0,1.0
2014-01-14,34.41,35.06,34.31,35.0,365300,25.4356373440266,25.9161129114087,25.3617180259678,25.8717613205734,494187.459507555,0.0,1.0
2014-01-15,34.94,35.12,34.33,34.33,267700,25.8274097297382,25.960464502244,25.3765018895796,25.3765018895796,362151.609390014,0.0,1.0
2014-01-16,37.07,37.24,36.192,36.69,772200,27.4018912043902,27.5275540450901,26.7528795918341,27.1209977957668,1044652.49447504,0.0,1.0
2014-01-17,36.17,37.0,36.0201,36.96,283600,26.7366173418612,27.3501476817491,26.6258122840911,27.3205799545255,383661.548087441,0.0,1.0
2014-01-21,36.66,37.31,36.21,36.53,400700,27.0988220003492,27.5792975677313,26.7661850690847,27.0027268868728,542077.511701826,0.0,1.0
2014-01-22,37.27,37.57,36.64,36.64,297600,27.5497298405078,27.7714877946841,27.0840381367374,27.0840381367374,402601.116751842,0.0,1.0
2014-01-23,38.0,38.35,37.11,37.11,626900,28.0893408623369,28.3480584755426,27.4314589316137,27.4314589316137,848086.828265222,0.0,1.0
2014-01-24,36.62,38.02,36.49,37.61,425100,27.0692542731257,28.1041247259486,26.9731591596493,27.8010555219076,575086.474231211,0.0,1.0
2014-01-27,35.83,36.8,35.3305,36.59,306700,26.4852916604613,27.2023090456315,26.1160646667577,27.0470784777081,414911.836383704,0.0,1.0
2014-01-28,36.76,37.02,35.99,36.04,264400,27.172741318408,27.3649315453608,26.6035625693554,26.6405222283848,357687.282490548,0.0,1.0
2014-01-29,35.79,36.79,35.7001,36.41,306800,26.4557239332378,27.1949171138256,26.389270466303,26.9140237052022,415047.119017021,0.0,1.0
2014-01-30,37.01,37.27,36.05,36.28,450300,27.3575396135549,27.5497298405078,26.6479141601906,26.8179285917258,609177.697827134,0.0,1.0
2014-01-31,36.69,37.25,36.34,36.57,212100,27.1209977957668,27.534945976896,26.8622801825611,27.0322946140963,286934.465265679,0.0,1.0
2014-02-03,33.98,36.59,33.61,36.53,529900,25.1177842763739,27.0470784777081,24.8442827995564,27.0027268868728,716862.673947585,0.0,1.0
2014-02-04,34.36,34.863,33.51,34.27,343600,25.3986776849972,25.7704918548329,24.7703634814976,25.3321502987443,464831.128077733,0.0,1.0
2014-02-05,33.19,34.19,32.58,34.02,429100,24.5338216637095,25.2730148442973,24.0829138235509,25.1473520035974,580497.779563897,0.0,1.0
2014-02-06,33.75,33.85,33.04,33.27,223200,24.9477698448387,25.0216891628974,24.4229426866213,24.5929571181565,301950.837563882,0.0,1.0
2014-02-07,34.7,34.92,33.77,34.02,334300,25.6500033663971,25.8126258661264,24.9625537084504,25.1473520035974,452249.843179237,0.0,1.0
2014-02-10,34.22,35.2178,34.0765,34.9,332000,25.2951906397149,26.0327575953055,25.1891164183006,25.7978420025146,449138.342612944,0.0,1.0
2014-02-11,35.29,35.3175,34.12,34.19,284800,26.0861273429439,26.1064551554101,25.2212713216562,25.2730148442973,385284.939687248,0.0,1.0
2014-02-12,36.51,36.83,35.1101,35.21,569300,26.987943023261,27.2244848410491,25.9531464897562,26.0269918884969,770164.031474545,0.0,1.0
2014-02-13,37.15,37.47,36.042,36.09,358300,27.4610266588372,27.6975684766253,26.6420006147459,26.6774818874141,484717.675175355,0.0,1.0
2014-02-14,36.65,37.27,36.15,37.16,308500,27.0914300685433,27.5497298405078,26.7218334782494,27.4684185906431,417346.923783413,0.0,1.0
2014-02-18,37.85,38.0,36.7,36.89,474000,27.9784618852487,28.0893408623369,27.1283897275727,27.2688364318844,641239.681923298,0.0,1.0
2014-02-19,37.12,38.02,37.01,37.56,337900,27.4388508634196,28.1041247259486,27.3575396135549,27.7640958628782,457120.017978655,0.0,1.0
2014-02-20,39.34,39.95,37.77,37.77,689400,29.0798597243245,29.5307675644831,27.9193264308017,27.9193264308017,932638.474088444,0.0,1.0
2014-02-21,40.84,40.96,38.91,39.67,727500,30.1886494952063,30.2773526768768,28.7620066566718,29.3237934739185,984181.157382276,0.0,1.0
2014-02-24,41.2,41.83,40.5,41.0,502100,30.4547590402179,30.9204507439882,29.9373238138064,30.3069204041003,679254.101885417,0.0,1.0
2014-02-25,40.71,42.21,40.004,40.39,912500,30.0925543817298,31.2013441526116,29.5706839962348,29.8560125639417,1234454.02901901,0.0,1.0
2014-02-26,41.4,41.99,40.7,40.87,719400,30.6025976763354,31.0387216528822,30.085162449924,30.2108252906239,973223.264083589,0.0,1.0
2014-02-27,41.78,42.04,41.182,41.3,445900,30.8834910849588,31.0756813119116,30.4414535629673,30.5286783582766,603225.261961179,0.0,1.0
2014-02-28,42.07,43.1995,41.74,41.85,344400,31.0978571073293,31.9327758048032,30.8539233577353,30.9352346075999,465913.389144269,0.0,1.0
2014-03-03,43.82,43.96,41.4,42.0,926800,32.3914451733579,32.4949322186402,30.6025976763354,31.0461135846881,1253799.44558336,0.0,1.0
2014-03-04,44.85,45.61,44.48,44.48,892800,33.1528141493634,33.7146009666101,32.8793126725459,32.8793126725459,1207803.35025553,0.0,1.0
2014-03-05,44.95,46.15,44.58,45.67,855600,33.2267334674222,34.1137652841275,32.9532319906047,33.7589525574454,1157478.21066155,0.0,1.0
2014-03-06,45.72,46.0,45.1586,45.24,599500,33.7959122164748,34.0028863070394,33.3809291648928,33.4410994897926,811019.386736323,0.0,1.0
2014-03-07,46.34,47.1499,46.02,46.31,893000,34.2542119884392,34.8528845453973,34.0176701706511,34.2320361930216,1208073.91552216,0.0,1.0
2014-03-10,45.54,46.3,44.68,46.19,426500,33.662857443969,34.2246442612157,33.0271513086635,34.143333011351,576980.431097651,0.0,1.0
2014-03-11,45.22,45.8676,44.89,45.67,555500,33.4263156261809,33.9050171299295,33.1823818765869,33.7589525574454,751495.028076776,0.0,1.0
2014-03-12,46.14,46.14,44.56,45.01,428200,34.1063733523217,34.1063733523217,32.9384481269929,33.2710850582574,579280.235864042,0.0,1.0
2014-03-13,45.89,47.092,45.26,46.25,341000,33.9215750571747,34.8100852602413,33.4558833534044,34.1876846021863,461313.779611487,0.0,1.0
2014-03-14,46.22,46.51,45.52,45.57,318200,34.1655088067687,34.3798748291391,33.6480735803572,33.6850332393866,430469.339215176,0.0,1.0
2014-03-17,46.81,47.3,46.43,46.71,390500,34.6016327833155,34.9638374418035,34.3207393746921,34.5277134652567,528278.683103477,0.0,1.0
2014-03-18,47.2,47.27,46.6,46.95,311400,34.8899181237447,34.9416616463859,34.4464022153921,34.7051198285978,421270.12014961,0.0,1.0
2014-03-19,46.03,47.33,45.62,47.17,441800,34.025062102457,34.9860132372212,33.721992898416,34.8677423283271,597678.673995176,0.0,1.0
2014-03-20,46.12,46.7,45.75,46.07,270600,34.0915894887099,34.5203215334508,33.8180880118924,34.0546298296805,366074.805756212,0.0,1.0
2014-03-21,45.87,46.75,45.86,46.46,436500,33.9067911935629,34.5572811924802,33.8993992617571,34.3429151701098,590508.694429367,0.0,1.0
2014-03-24,46.3,46.87,45.5301,46.35,505700,34.2246442612157,34.6459843741508,33.6555394314812,34.2616039202451,684124.276684836,0.0,1.0
2014-03-25,46.35,47.2,46.225,46.64,322800,34.2616039202451,34.8899181237447,34.1692047726716,34.4759699426156,436692.340347765,0.0,1.0
2014-03-26,44.23,46.94,44.09,46.35,615500,32.6945143773989,34.6977278967919,32.5910273321166,34.2616039202451,832664.608067069,0.0,1.0
2014-03-27,43.7,44.68,43.05,44.2,389900,32.3027419916874,33.0271513086635,31.8222664243053,32.6723385819813,527466.987303574,0.0,1.0
2014-03-28,44.31,44.95,43.722,43.74,398200,32.753649831846,33.2267334674222,32.3190042416603,32.3323097189109,538695.445868897,0.0,1.0
2014-03-31,45.6,45.93,44.66,44.87,572000,33.7072090348042,33.9511427843982,33.0123674450517,33.1675980129751,773816.662574108,0.0,1.0
2014-04-01,46.97,47.025,45.47,46.14,625000,34.7199036922095,34.7605593171419,33.6111139213278,34.1063733523217,845516.458232198,0.0,1.0
2014-04-02,47.71,48.11,46.75,47.35,1133700,35.2669066458445,35.5625839180796,34.5572811924802,35.0007971008329,1533699.21391655,0.0,1.0
2014-04-03,46.56,48.69,45.14,46.94,1638100,34.4168344881685,35.9913159628206,33.3671801717338,34.6977278967919,2216064.81636826,0.0,1.0
2014-04-04,45.9,47.23,45.339,46.96,589700,33.9289669889806,34.9120939191624,33.5142796146708,34.7125117604037,797761.688671242,0.0,1.0
2014-04-07,43.21,45.9,42.29,45.58,775300,31.9405373331994,33.9289669889806,31.2604796070586,33.6924251711925,1048846.25610787,0.0,1.0
2014-04-08,43.93,44.9,43.15,43.24,685600,32.4727564232226,33.1897738083928,31.8961857423641,31.962713128617,927497.734022391,0.0,1.0
2014-04-09,45.15,45.24,44.05,44.25,286800,33.3745721035397,33.4410994897926,32.5614596048931,32.7092982410107,387990.592353591,0.0,1.0
2014-04-10,45.0,45.61,44.21,45.22,551400,33.2636931264515,33.7146009666101,32.6797305137872,33.4263156261809,745948.440110775,0.0,1.0
2014-04-11,43.37,44.85,43.08,44.26,443200,32.0588082420934,33.1528141493634,31.8444422197229,32.7166901728166,599572.630861616,0.0,1.0
2014-04-14,44.04,44.76,43.53,44.04,330600,32.5540676730873,33.0862867631105,32.1770791509875,32.5540676730873,447244.385746502,0.0,1.0
2014-04-15,44.89,45.3,43.77,44.62,452000,33.1823818765869,33.4854510806279,32.3544855143285,32.9827997178282,611477.502593525,0.0,1.0
2014-04-16,46.17,46.6,45.1,45.19,398400,34.1285491477393,34.4464022153921,33.3376124445103,33.4041398307632,538966.011135532,0.0,1.0
2014-04-17,46.7,46.8322,46.032,46.17,258600,34.5203215334508,34.6180428719245,34.0265404888182,34.1285491477393,349840.889758154,0.0,1.0
2014-04-21,46.73,46.84,45.82,46.74,171800,34.5424973288685,34.6238085787331,33.8698315345336,34.5498892606743,232415.564038866,0.0,1.0
2014-04-22,48.85,49.256,47.0,47.0,1052800,36.1095868717146,36.4096993030333,34.7420794876272,34.7420794876272,1424255.56356297,0.0,1.0
2014-04-23,48.37,49.19,48.32,48.74,430400,35.7547741450325,36.3609125531145,35.7178144860031,36.02827562185,582256.45379702,0.0,1.0
2014-04-24,51.73,52.19,48.77,48.94,1348600,38.2384632318075,38.5784920948779,36.0504514172676,36.1761142579675,1824421.59291511,0.0,1.0
2014-04-25,50.2,52.11,49.82,51.71,802100,37.1074976655082,38.5193566404309,36.8266042568848,38.2236793681958,1085102.00183687,0.0,1.0
2014-04-28,49.48,50.99,49.04,50.52,496100,36.575278575485,37.6914602781725,36.2500335760263,37.3440394832963,671137.143886388,0.0,1.0
2014-04-29,50.06,50.5555,49.5,49.9,385800,37.0040106202259,37.3702808412071,36.5900624390967,36.8857397113318,521920.399337571,0.0,1.0
2014-04-30,52.44,52.61,50.48,50.89,1146700,38.7632903900249,38.8889532307248,37.3144717560728,37.6175409601138,1551285.95624778,0.0,1.0
2014-05-01,51.11,52.26,51.03,52.01,732800,37.7801634598431,38.6302356175191,37.7210280053961,38.4454373223721,991351.136948086,0.0,1.0
2014-05-02,50.83,52.2499,50.58,51.13,522600,37.5731893692785,38.6227697663951,37.3883910741315,37.7949473234548,706987.041715434,0.0,1.0
2014-05-05,49.98,51.27,49.71,50.56,534900,36.9448751657789,37.8984343687371,36.7452930070202,37.3736072105198,723626.805613443,0.0,1.0
2014-05-06,49.39,50.64,49.06,49.99,534300,36.5087511892321,37.4327426649668,36.2648174396381,36.9522670975847,722815.10981354,0.0,1.0
2014-05-07,49.59,50.09,48.26,49.44,493900,36.6565898253496,37.0261864156435,35.6734628951678,36.5457108482614,668160.925953412,0.0,1.0
2014-05-08,48.44,50.0,47.87,49.63,802000,35.8065176676736,36.9596590293906,35.3851775547386,36.6861575525731,1084966.71920356,0.0,1.0
2014-05-09,50.38,50.8074,48.15,48.38,652000,37.240552438014,37.5564836033972,35.5921516453032,35.7621660768384,882042.769227828,0.0,1.0
2014-05-12,51.88,52.32,50.5,50.74,460500,38.3493422088957,38.6745872083543,37.3292556196845,37.5066619830256,622976.526425483,0.0,1.0
2014-05-13,51.03,52.2,50.91,51.62,420200,37.7210280053961,38.5858840266838,37.6323248237255,38.1571519819429,568457.62519867,0.0,1.0
2014-05-14,50.35,51.27,50.14,51.02,278700,37.2183766425963,37.8984343687371,37.0631460746729,37.7136360735902,377032.699054902,0.0,1.0
2014-05-15,50.33,51.0,49.3101,50.31,606100,37.2035927789846,37.6988522099784,36.4496896541031,37.1888089153728,819948.040535255,0.0,1.0
2014-05-16,51.0,51.05,49.71,50.3,333100,37.6988522099784,37.7358118690078,36.7452930070202,37.181416983567,450626.451579432,0.0,1.0
2014-05-19,51.7,51.999,50.65,50.78,271900,38.2162874363899,38.4373061973857,37.4401345967727,37.5362297102491,367833.479989335,0.0,1.0
2014-05-20,50.61,51.88,49.87,51.72,539500,37.4105668695492,38.3493422088957,36.8635639159142,38.2310713000017,729849.806746032,0.0,1.0
2014-05-21,54.26,54.69,51.66,51.99,1647300,40.1086219786947,40.4264750463474,38.1867197091664,38.4306534587604,2228510.81863344,0.0,1.0
2014-05-22,54.0,55.67,53.87,55.02,890100,39.9164317517419,41.1508843633235,39.8203366382654,40.6704087959414,1204150.71915596,0.0,1.0
2014-05-23,55.5,55.87,53.98,54.28,501300,41.0252215226236,41.2987229994411,39.9016478881301,40.1234058423065,678171.84081888,0.0,1.0
2014-05-27,55.61,56.65,55.1,56.36,635500,41.1065327724882,41.8752936802996,40.7295442503885,41.6609276579291,859721.134730499,0.0,1.0
2014-05-28,55.41,56.13,55.21,55.61,400100,40.9586941363707,41.4909132263939,40.8108555002531,41.1065327724882,541265.815901923,0.0,1.0
2014-05-29,55.66,55.75,54.9,55.55,256800,41.1434924315176,41.2100198177705,40.5817056142709,41.062181181653,347405.802358445,0.0,1.0
2014-05-30,55.5,56.48,54.98,55.85,383900,41.0252215226236,41.7496308395996,40.6408410687179,41.2839391358293,519350.029304545,0.0,1.0
2014-06-02,56.46,56.91,55.39,55.63,419300,41.7348469759879,42.0674839072524,40.9439102727589,41.1213166361,567240.081498816,0.0,1.0
2014-06-03,54.73,56.9165,54.06,56.1,687900,40.456042773571,42.0722886629262,39.9607833425771,41.4687374309763,930609.234588685,0.0,1.0
2014-06-04,55.2,55.76,54.0,55.31,446200,40.8034635684472,41.2174117495764,39.9164317517419,40.8847748183119,603631.109861131,0.0,1.0
2014-06-05,55.64,56.24,55.0,55.69,571300,41.1287085679059,41.5722244762586,40.6556249323297,41.1656682269353,772869.684140886,0.0,1.0
2014-06-06,56.31,56.82,55.75,55.75,421000,41.6239679988997,42.0009565209995,41.2100198177705,41.2100198177705,569539.886265208,0.0,1.0
2014-06-09,57.39,58.12,56.082,56.28,444500,42.4222966339345,42.9619076557636,41.4554319537257,41.6017922034821,601331.305094739,0.0,1.0
2014-06-10,57.64,57.92,57.021,57.34,371000,42.6070949290815,42.8140690196461,42.1495343502976,42.3853369749052,501898.569606632,0.0,1.0
2014-06-11,57.69,57.94,56.82,57.11,305100,42.6440545881109,42.8288528832578,42.0009565209995,42.21532254337,412747.314250629,0.0,1.0
2014-06-12,56.26,57.65,56.1,57.5,478000,41.5870083398703,42.6144868608874,41.4687374309763,42.5036078837992,646650.987255985,0.0,1.0
2014-06-13,57.02,57.49,56.43,56.62,346400,42.1487951571171,42.4962159519933,41.7126711805702,41.8531178848819,468619.041810613,0.0,1.0
2014-06-16,58.0,58.62,57.08,57.21,411500,42.8732044740931,43.3315042460576,42.1931467479523,42.2892418614287,556688.036100079,0.0,1.0
2014-06-17,57.47,58.578,57.32,57.76,287700,42.4814320883816,43.3004581324729,42.3705531112934,42.695798110752,389208.136053445,0.0,1.0
2014-06-18,58.68,58.71,57.21,57.68,324100,43.3758558368928,43.3980316323105,42.2892418614287,42.636662656305,438451.014580888,0.0,1.0
2014-06-19,60.08,62.96,59.82,61.09,1133000,44.4107262897158,46.5396026498087,44.2185360627629,45.1573114021095,1532752.23548333,0.0,1.0
2014-06-20,59.12,60.78,58.87,60.69,636500,43.7011008363515,44.9281615161272,43.5163025412045,44.8616341298743,861073.961063669,0.0,1.0
2014-06-23,59.03,59.78,58.245,59.34,551300,43.6345734500986,44.1889683355394,43.0543068033371,43.8637233360808,745813.157477456,0.0,1.0
2014-06-24,57.94,59.25,57.67,58.68,449300,42.8288528832578,43.7971959498279,42.6292707244991,43.3758558368928,607824.871493963,0.0,1.0
2014-06-25,58.59,58.86,57.6801,57.99,486400,43.3093284506399,43.5089106093986,42.6367365756231,42.8658125422872,658014.728454625,0.0,1.0
2014-06-26,58.01,58.7925,57.58,58.62,613200,42.880596405899,43.459015069709,42.5627433382462,43.3315042460576,829553.107500773,0.0,1.0
2014-06-27,57.09,58.43,56.93,57.86,1765000,42.2005386797582,43.1910575417459,42.0822677708641,42.7697174288108,2387738.47804772,0.0,1.0
2014-06-30,57.6,58.0,57.0,57.05,741600,42.577527201858,42.8732044740931,42.1340112935053,42.1709709525347,1003256.00868,0.0,1.0
2014-07-01,57.71,58.26,57.22,57.91,812800,42.6588384517226,43.0653947010459,42.2966337932346,42.8066770878402,1099577.24360181,0.0,1.0
2014-07-02,64.61,64.8931,62.35,62.72,3303100,47.7592713977785,47.968536987203,46.0886948096501,46.3621962864676,4468520.66109884,0.0,1.0
2014-07-03,67.29,67.84,64.7,65.28,1343800,49.7403091217539,50.1468653710772,47.8257987840315,48.2545308287724,1817928.02651588,0.0,1.0
2014-07-07,65.85,67.37,65.62,67.37,666300,48.6758709417074,49.7994445762009,48.5058565101722,49.7994445762009,901388.185792181,0.0,1.0
2014-07-08,65.56,66.155,64.56,65.99,871400,48.461504919337,48.9013248617867,47.7223117387492,48.7793579869897,1178852.86672566,0.0,1.0
2014-07-09,65.99,66.9,65.73,66.0,464000,48.7793579869897,49.4520237813246,48.5871677600369,48.7867499187956,627711.418591583,0.0,1.0
2014-07-10,65.1,65.95,63.91,64.11,524900,48.1214760562666,48.7497902597662,47.2418361713671,47.3896748074846,710098.542281728,0.0,1.0
2014-07-11,65.01,65.37,64.25,65.12,485700,48.1658276471018,48.4325511966013,47.6027445981586,48.2473265094489,655555.163119883,0.15,1.0
2014-07-14,65.94,66.038,65.3,65.8,604500,48.8548634833087,48.9274715606724,48.3806882841986,48.7511376585033,815900.959658161,0.0,1.0
2014-07-15,65.15,66.53,65.14,65.99,438900,48.2695534719072,49.2919937449882,48.2621444844211,48.8919084207391,592388.637210863,0.0,1.0
2014-07-16,65.74,66.5,65.2,65.695,472400,48.7066837335868,49.26976678253,48.3065984093376,48.6733432898993,637603.99229531,0.0,1.0
2014-07-17,64.61,66.48,64.44,65.25,541900,47.8694681476581,49.2549488075578,47.7435153603944,48.3436433467681,731408.982694388,0.0,1.0
2014-07-18,65.84,65.97,64.58,64.67,388100,48.7807736084477,48.8770904457669,47.8472411851998,47.9139220725746,523823.262933553,0.0,1.0
2014-07-21,64.9,65.13,62.81,64.66,733200,48.0843287847548,48.254735496935,46.535850400161,47.9065130850885,989608.905907964,0.0,1.0
2014-07-22,66.07,66.83,65.18,65.67,572200,48.9511803206279,49.5142633695711,48.2917804343655,48.6548208211841,772305.259084202,0.0,1.0
2014-07-23,66.59,67.76,65.55,66.03,896400,49.3364476699048,50.2032992057779,48.565912971351,48.9215443706835,1209881.91933429,0.0,1.0
2014-07-24,66.79,67.37,65.95,67.04,661700,49.4846274196267,49.9143486938202,48.8622724707947,49.6698521067791,893104.49132474,0.0,1.0
2014-07-25,66.98,67.31,66.25,66.31,575100,49.6253981818625,49.8698947689036,49.0845420953776,49.1289960202942,776219.424151214,0.0,1.0
2014-07-28,66.45,67.5,65.91,66.85,430400,49.2327218450995,50.0106655311394,48.8326365208504,49.5290813445433,580916.084428243,0.0,1.0
2014-07-29,66.23,66.81,65.75,66.45,431900,49.0697241204054,49.4994453945989,48.7140927210729,49.2327218450995,582940.652566352,0.0,1.0
2014-07-30,67.78,67.944,66.5724,66.93,506800,50.2181171807501,50.339624575522,49.3234078519293,49.588353244432,684034.088262624,0.0,1.0
2014-07-31,64.45,67.45,64.13,67.31,829100,47.7509243478805,49.973620593709,47.5138367483255,49.8698947689036,1119046.29553777,0.0,1.0
2014-08-01,63.86,64.91,62.89,64.17,472900,47.313794086201,48.0917377722409,46.5951223000498,47.5434726982699,638278.848341347,0.0,1.0
2014-08-04,65.2,65.41,63.64,64.25,474900,48.3065984093376,48.4621871465456,47.1507963615069,47.6027445981586,640978.272525494,0.0,1.0
2014-08-05,65.02,66.0445,64.55,65.0,441100,48.1732366345879,48.9322874025383,47.8250142227415,48.1584186596157,595358.003813425,0.0,1.0
2014-08-06,61.36,64.26,60.83,63.77,1018800,45.4615472146773,47.6101535856447,45.0688708779142,47.2471131988261,1375086.67940403,0.0,1.0
2014-08-07,60.79,62.73,60.69,61.84,780700,45.0392349279699,46.4765785002722,44.9651450531089,45.8171786140098,1053720.23028143,0.0,1.0
2014-08-08,62.71,62.82,60.08,60.82,538800,46.4617605253001,46.5432593876471,44.5131968164571,45.0614618904282,727224.875208961,0.0,1.0
2014-08-11,64.01,64.51,63.25,63.57,521200,47.4249288984924,47.7953782727971,46.8618458495492,47.0989334491042,703469.942388476,0.0,1.0
2014-08-12,62.86,64.57,62.47,64.12,410000,46.5728953375915,47.8398321977137,46.2839448256338,47.5064277608394,553381.957749952,0.0,1.0
2014-08-13,64.6,65.06,63.18,63.2,790000,47.862059160172,48.2028725845323,46.8099829371465,46.8248009121187,1066272.55273771,0.0,1.0
2014-08-14,64.38,65.02,63.83,64.74,516700,47.6990614354779,48.1732366345879,47.2915671237427,47.9657849849773,697396.237974147,0.0,1.0
2014-08-15,64.71,65.25,63.75,64.5,508300,47.943558022519,48.3436433467681,47.2322952238539,47.787969285311,686058.656400734,0.0,1.0
2014-08-18,68.02,68.19,65.3411,65.39,777300,50.3959328804164,50.52188566768,48.4111392227664,48.4473691715734,1049131.20916838,0.0,1.0
2014-08-19,69.63,70.499,68.51,68.59,1006800,51.5887798656776,52.2326208782192,50.758973267235,50.8182451671238,1358890.13429915,0.0,1.0
2014-08-20,70.79,71.2,69.05,69.43,697600,52.4482224140646,52.7519909009945,51.1590585914841,51.4406001159557,941559.155430163,0.0,1.0
2014-08-21,70.61,72.03,70.0,70.99,552200,52.3148606393149,53.3669368623403,51.8629124026631,52.5964021637865,745311.017242741,0.0,1.0
2014-08-22,71.3,71.68,69.4101,70.56,556400,52.8260807758554,53.107622300327,51.4258562308584,52.2778157018844,750979.808029448,0.0,1.0
2014-08-25,71.61,72.156,71.05,72.07,451800,53.0557593879244,53.4602901046651,52.6408560887031,53.3965728122847,609799.923198606,0.0,1.0
2014-08-26,71.05,72.79,70.93,71.92,661400,52.6408560887031,53.9300199112836,52.5519482388699,53.2854379999933,892699.577697118,0.0,1.0
2014-08-27,71.98,72.57,71.06,71.39,369200,53.3298919249099,53.7670221865895,52.6482650761892,52.8927616632303,498313.704393371,0.0,1.0
2014-08-28,71.34,71.72,69.7753,71.32,458400,52.8557167257998,53.1372582502714,51.6964324538506,52.8408987508276,618708.023006288,0.0,1.0
2014-08-29,71.52,71.82,70.66,71.5,331600,52.9890785005495,53.2113481251324,52.3519055767454,52.9742605255773,447564.529731425,0.0,1.0
2014-09-02,73.24,73.29,71.8,72.02,454900,54.2634243481578,54.3004692855883,53.1965301501602,53.3595278748542,613984.030684033,0.0,1.0
2014-09-03,72.33,74.2,71.91,73.5,388600,53.5892064869232,54.9746871468229,53.2780290125072,54.4560580227963,524498.118979589,0.0,1.0
2014-09-04,72.8,74.38,72.62,72.78,544400,53.9374288987696,55.1080489215726,53.8040671240199,53.9226109237974,734783.262924571,0.0,1.0
2014-09-05,71.87,72.8,70.5127,72.54,477300,53.2483930625628,53.9374288987696,52.2427711910752,53.7447952241312,644217.581546469,0.0,1.0
2014-09-08,72.07,73.2,71.46,71.95,474900,53.3965728122847,54.2337883982134,52.9446245756329,53.3076649624516,640978.272525494,0.0,1.0
2014-09-09,70.18,72.3,69.7,72.3,432800,51.9962741774128,53.5669795244649,51.6406427780803,53.5669795244649,584155.393449218,0.0,1.0
2014-09-10,69.97,70.7099,68.75,70.02,399400,51.8406854402048,52.388876424301,50.9367889669013,51.8777303776353,539075.009573978,0.0,1.0
2014-09-11,72.21,72.46,69.41,69.52,639300,53.50029863709,53.6855233242424,51.4257821409835,51.5072810033306,862870.940462305,0.0,1.0
2014-09-12,71.97,72.4842,71.3,72.32,591400,53.3224829374238,53.7034530739588,52.8260807758554,53.5817974994371,798219.731252004,0.0,1.0
2014-09-15,69.01,71.85,68.07,71.82,625500,51.1294226415397,53.2335750875906,50.4329778178468,53.2113481251324,844244.913591696,0.0,1.0
2014-09-16,71.72,72.33,69.11,69.15,732600,53.1372582502714,53.5892064869232,51.2035125164007,51.2331484663451,988799.07865272,0.0,1.0
2014-09-17,73.85,74.99,73.24,73.24,1103800,54.7153725848096,55.5599971582244,54.2634243481578,54.2634243481578,1489812.20723024,0.0,1.0
2014-09-18,77.54,77.57,74.49,74.67,1125000,57.4492889671785,57.4715159296368,55.1895477839196,55.3229095586694,1518426.10358219,0.0,1.0
2014-09-19,75.93,78.32,74.97,78.24,1064200,56.2564419819173,58.0271899910939,55.5451791832522,57.9679180912052,1436363.60838414,0.0,1.0
2014-09-22,75.13,75.55,72.661,75.4,666111,55.6637229830297,55.9749004574457,53.8344439727129,55.8637656451543,899058.071362875,0.0,1.0
2014-09-23,74.86,76.07,74.54,74.85,676528,55.4636803209052,56.3601678067226,55.2265927213501,55.4562713334191,913118.022225999,0.0,1.0
2014-09-24,75.26,75.45,73.76,75.14,481834,55.7600398203489,55.9008105825847,54.6486916974347,55.6711319705158,650337.176171929,0.0,1.0
2014-09-25,73.65,75.5572,73.209,75.12,597252,54.5671928350877,55.9802349284357,54.2404564869509,55.6563139955436,806118.246414816,0.0,1.0
2014-09-26,75.87,76.67,74.47,74.47,464112,56.2119880570007,56.8047070558883,55.1747298089475,55.1747298089475,626417.57847621,0.0,1.0
2014-09-29,74.54,75.1201,73.87,74.69,557508,55.2265927213501,55.6563880854185,54.7301905597818,55.3377275336415,752475.289027465,0.0,1.0
2014-09-30,73.38,74.9169,73.27,74.68,442194,54.3671501729631,55.505837459701,54.2856513106161,55.3303185461555,596834.588842153,0.0,1.0
2014-10-01,65.91,73.4174,65.142,73.34,2060925,48.8326365208504,54.3948597861611,48.2636262819183,54.3375142230188,2781655.39335566,0.0,1.0
2014-10-02,64.37,66.92,60.76,65.56,2028159,47.6916524479918,49.5809442569459,45.0170079655116,48.5733219588371,2737430.72694679,0.0,1.0
2014-10-03,65.0,65.75,62.9,65.75,1017829,48.1584186596157,48.7140927210729,46.6025312875359,48.7140927210729,1373776.10896263,0.0,1.0
2014-10-06,63.1,65.69,61.8,64.9,656723,46.7507110372578,48.6696387961563,45.7875426640654,48.0843287847548,886386.974242492,0.0,1.0
2014-10-07,60.16,62.78,60.094,62.39,658838,44.5724687163459,46.5136234377027,44.5235693989377,46.224672925745,889241.615317227,0.0,1.0
2014-10-08,60.08,60.346,54.03,59.72,2981254,44.5131968164571,44.7102758835873,40.0307593873698,44.2464732669577,4023834.57334117,0.0,1.0
2014-10-09,56.4,59.75,56.31,59.67,1229437,41.7866894215743,44.268700229416,41.7200085341994,44.2094283295273,1659385.98534202,0.0,1.0
2014-10-10,54.08,57.35,53.4,55.74,1158525,40.0678043248003,42.4905432327533,39.5639931757459,41.297696247492,1563675.20146894,0.0,1.0
2014-10-13,48.52,54.95,48.32,54.36,1717413,35.9484072825316,40.7123862360905,35.8002275328097,40.275255974411,2318013.09318346,0.0,1.0
2014-10-14,47.62,50.51,46.45,48.88,2113201,35.2815984087831,37.4227957922645,34.41474687291,36.215130832031,2852212.94268087,0.0,1.0
2014-10-15,49.48,49.95,45.09,46.39,1807029,36.6596700811967,37.0078924930432,33.4071245748011,34.3702929479935,2438968.89202668,0.0,1.0
2014-10-16,52.95,53.75,47.13,47.31,1464490,39.2305887388716,39.8233077377592,34.9185580219645,35.0519197967142,1976639.86172007,0.0,1.0
2014-10-17,55.67,58.1,53.78,54.55,2136538,41.2458333350894,43.0462172942104,39.8455347002175,40.4160267366468,2883711.17377358,0.0,1.0
2014-10-20,55.13,56.22,54.05,55.71,1173918,40.8457480108403,41.6533276468246,40.045577362342,41.2754692850337,1584451.31970221,0.0,1.0
2014-10-21,58.23,59.98,55.4201,55.62,1340370,43.1425341315296,44.4391069415962,41.0606827378119,41.2087883976589,1809113.59685196,0.0,1.0
2014-10-22,57.58,58.88,56.5,58.61,1116425,42.6609499449335,43.6241183181258,41.8607792964352,43.4240756560012,1506852.32239266,0.0,1.0
2014-10-23,62.98,63.99,58.39,58.72,1414634,46.6618031874246,47.4101109235202,43.2610779313071,43.5055745183483,1909348.61565767,0.0,1.0
2014-10-24,62.3,64.44,60.9201,63.02,744307,46.1579920383702,47.7435153603944,45.135625855164,46.691439137369,1004600.15811462,0.0,1.0
2014-10-27,61.09,62.88,59.74,62.08,1112614,45.2615045525527,46.5877133125637,44.2612912419299,45.9949943136761,1501708.56960977,0.0,1.0
2014-10-28,64.57,65.1,61.99,62.03,1170351,47.8398321977137,48.2325085344767,45.9283134263012,45.9579493762456,1579636.89666979,0.0,1.0
2014-10-29,63.26,64.63,61.03,64.4,1436251,46.8692548370353,47.8842861226302,45.2170506276361,47.7138794104501,1938525.34195201,0.0,1.0
2014-10-30,60.74,64.24,59.88,61.8,1900057,45.0021899905394,47.5953356106725,44.3650170667352,45.7875426640654,2564529.90852805,0.0,1.0
2014-10-31,62.54,62.6,59.751,62.6,1305179,46.3358077380364,46.380261662953,44.2694411281646,46.380261662953,1761615.87861982,0.0,1.0
2014-11-03,61.11,62.96,60.54,62.95,1033995,45.2763225275249,46.6469852124524,44.8540102408175,46.6395762249663,1395595.55464308,0.0,1.0
2014-11-04,57.31,61.3399,56.55,61.3,1514603,42.4609072828089,45.4466551498302,41.8978242338657,45.4170932897607,2044277.98379012,0.0,1.0
2014-11-05,57.95,60.48,57.58,58.17,852222,42.935082481919,44.8095563159009,42.6609499449335,43.098080206613,1150254.33853068,0.0,1.0
2014-11-06,60.13,60.57,58.03,58.29,690332,44.5502417538876,44.8762372032758,42.9943543818077,43.1869880564462,931749.447944976,0.0,1.0
2014-11-07,59.91,61.57,59.61,60.52,510474,44.4983788414849,45.7313501130067,44.2755527080774,44.9514586460803,687272.168924244,0.15,1.0
2014-11-10,61.0,62.11,60.0,60.0,745243,45.3079804595323,46.1324371531402,44.5652266815072,44.5652266815072,1003351.34205779,0.0,1.0
2014-11-11,61.5,61.66,60.01,61.0,602764,45.6793573485449,45.7981979530289,44.5726542192875,45.3079804595323,811525.996680443,0.0,1.0
2014-11-12,62.45,62.62,60.67,60.71,888177,46.3849734376688,46.511241579933,45.062871712784,45.0925818639051,1195789.27267329,0.0,1.0
2014-11-13,63.5,66.92,63.0,64.3,1268581,47.1648649045951,49.705082825441,46.7934880155826,47.7590679270152,1707942.84395696,0.0,1.0
2014-11-14,62.63,64.43,62.54,63.89,675381,46.5186691177133,47.8556259181585,46.451821277691,47.4545388780249,909293.254348358,0.0,1.0
2014-11-17,62.91,63.78,62.0101,62.44,589582,46.7266401755603,47.3728359624422,46.0582360507155,46.3775458998885,793778.527209404,0.0,1.0
2014-11-18,64.45,65.24,63.01,63.24,602212,47.870480993719,48.4572564783588,46.8009155533628,46.9717489223086,810782.816347564,0.0,1.0
2014-11-19,63.49,64.89,63.1772,64.23,555454,47.1574373668149,48.1972926560501,46.9251039850486,47.7070751625535,747830.595324436,0.0,1.0
2014-11-20,65.08,65.28,62.92,63.25,688484,48.3384158738748,48.4869666294799,46.7340677133406,46.9791764600889,926934.362865961,0.0,1.0
2014-11-21,65.86,67.45,65.2501,66.02,603253,48.9177638207344,50.0987423277944,48.4647582915169,49.0366044252184,812184.357518809,0.0,1.0
2014-11-24,66.43,66.6099,65.08,66.07,619275,49.3411334742087,49.4747548788755,48.3384158738748,49.0737421141197,833755.435948865,0.0,1.0
2014-11-25,66.22,67.19,65.5,66.5,411648,49.1851551808235,49.9056263455078,48.6503724606454,49.3931262386705,554218.655197574,0.0,1.0
2014-11-26,65.29,66.58,64.75,66.16,319647,48.4943941672601,49.4525465409125,48.0933071271265,49.140589954142,430353.92004319,0.0,1.0
2014-11-28,55.48,64.71,55.0,64.71,1242478,41.2079796048337,48.0635969760055,40.8514577913816,48.0635969760055,1672799.30006358,0.0,1.0
2014-12-01,47.47,54.23,45.95,54.19,3564934,35.2585218428525,40.2795373823023,34.1295361002543,40.2498272311813,4799617.4579935,0.0,1.0
2014-12-02,51.43,52.5,47.66,48.56,2132550,38.1998268038319,38.9945733463188,35.3996450606772,36.0681234608998,2871139.88927819,0.0,1.0
2014-12-03,52.95,54.2,51.23,51.23,1137476,39.3288125464301,40.2572547689615,38.0512760482269,38.0512760482269,1531430.78319223,0.0,1.0
2014-12-04,51.46,52.95,51.04,52.94,626387,38.2221094171727,39.3288125464301,37.9101528304021,39.3213850086499,843330.614440597,0.0,1.0
2014-12-05,50.32,51.87,49.49,51.37,765734,37.3753701102241,38.526638466163,36.7588844744632,38.1552615771504,1030939.21923357,0.0,1.0
2014-12-08,47.85,50.89,47.3149,49.8,974213,35.540768278502,37.7987397636984,35.1433207318808,36.989138145651,1311623.08267256,0.0,1.0
2014-12-09,48.18,48.2197,45.855,46.94,966643,35.7858770252503,35.8153643502379,34.0589744913419,34.8648623404991,1301431.27991913,0.0,1.0
2014-12-10,44.41,47.68,44.24,47.62,1596077,32.9856952820956,35.4145001362377,32.8594271398313,35.3699349095562,2148864.19594357,0.0,1.0
2014-12-11,45.72,46.585,44.62,44.82,1135532,33.9587027313085,34.6011847493002,33.1416735754809,33.2902243310859,1528813.49593296,0.0,1.0
2014-12-12,45.0,46.0,44.25,44.73,654061,33.4239200111304,34.1666737891555,32.8668546776116,33.2233764910636,880589.260332082,0.0,1.0
2014-12-15,43.74,46.92,43.39,45.34,920889,32.4880502508188,34.8500072649386,32.22808642851,33.676456295659,1239830.78544348,0.0,1.0
2014-12-16,43.06,45.7199,42.8101,43.24,790235,31.9829776817617,33.9586284559307,31.7973635126332,32.1166733618062,1063925.92455218,0.0,1.0
2014-12-17,46.51,46.99,42.62,43.06,1141259,34.5454782159483,34.9020000294004,31.6561660194306,31.9829776817617,1536523.99188659,0.0,1.0
2014-12-18,48.8,49.48,47.2,48.39,953652,36.2463843676259,36.7514569366829,35.0579783227857,35.9418553186356,1283940.96161399,0.0,1.0
2014-12-19,49.13,49.5,48.08,48.92,842381,36.4914931143742,36.7663120122435,35.7116016474478,36.3355148209889,1134132.23186797,0.0,1.0
2014-12-22,48.67,49.5,47.9067,49.13,556201,36.1498263764826,36.7663120122435,35.582882417716,36.4914931143742,748836.312187952,0.0,1.0
2014-12-23,51.12,51.48,48.635,48.86,698258,37.9695731326441,38.2369644927332,36.1238299942517,36.2909495943074,940093.501586182,0.0,1.0
2014-12-24,51.59,51.94,50.25,51.07,364245,38.318667408316,38.5786312306247,37.3233773457623,37.9324354437429,490398.044111572,0.0,1.0
2014-12-26,53.19,53.59,51.6,51.9,572763,39.5070734531561,39.8041749643662,38.3260949460962,38.5489210795037,771134.414856695,0.0,1.0
2014-12-29,54.84,55.5,53.14,53.29,679597,40.7326171868976,41.2228346803942,39.4699357642549,39.5813488309587,914969.428774842,0.0,1.0
2014-12-30,53.25,55.43,52.25,54.22,616055,39.5516386798377,41.1708419159324,38.8088849018125,40.272109844522,829420.217340401,0.0,1.0
2014-12-31,53.73,55.25,52.5,53.12,513566,39.9081604932897,41.0371462358879,38.9945733463188,39.4550806886944,691435.055861313,0.0,1.0
2015-01-02,53.96,54.4,52.32,53.9,454055,40.0789938622355,40.4058055245665,38.8608776662743,40.034428635554,611312.945734547,0.0,1.0
2015-01-05,52.07,54.1,51.54,53.03,684325,38.675189221768,40.182979391159,38.2815297194147,39.3882328486721,921334.929886895,0.0,1.0
2015-01-06,49.31,52.54,47.55,52.07,1371901,36.6251887944187,39.0242834974398,35.3179421450945,38.675189221768,1847046.81495892,0.0,1.0
2015-01-07,51.9,57.6,51.57,54.55,1998517,38.5489210795037,42.7826176142469,38.3038123327554,40.5172185912703,2690685.74153037,0.0,1.0
2015-01-08,54.7,54.87,51.9,53.5,1469797,40.6286316579741,40.7548998002383,38.5489210795037,39.7373271243439,1978848.23138562,0.0,1.0
2015-01-09,52.76,55.462,52.71,54.8,726916,39.1876893286053,41.1946100368292,39.1505516397041,40.7029070357766,978676.947201494,0.0,1.0
2015-01-12,50.61,53.12,49.62,53.0,909216,37.5907687058513,39.4550806886944,36.8554424656065,39.3659502353314,1224114.94481722,0.0,1.0
2015-01-13,50.8,52.99,49.02,51.27,817003,37.7318919236761,39.3585226975511,36.4097901987914,38.0809861993479,1099964.78533209,0.0,1.0
2015-01-14,51.5,51.75,48.77,49.82,899976,38.2518195682937,38.4375080128,36.2241017542851,37.0039932212115,1211674.75228859,0.0,1.0
2015-01-15,49.75,52.5,49.5,52.11,537518,36.9520004567497,38.9945733463188,36.7663120122435,38.704899372889,723682.619870594,0.0,1.0
2015-01-16,50.48,50.62,49.46,49.46,577760,37.6056237814118,37.7099183006154,36.8457637129285,36.8457637129285,775557.532818169,0.15,1.0
2015-01-20,49.97,51.39,48.4,51.38,686033,37.2256937471702,38.2835381562352,36.0561052103869,38.2760885477207,920898.056133768,0.0,1.0
2015-01-21,51.68,52.43,49.76,49.76,528549,38.499576803157,39.0582974417477,37.0692519683648,37.0692519683648,709499.027993474,0.0,1.0
2015-01-22,53.67,54.75,52.01,52.19,817028,39.982048897551,40.7866066171216,38.7454138841369,38.8795068373986,1096739.51108308,0.0,1.0
2015-01-23,52.69,54.09,52.18,53.44,565778,39.2519872631258,40.2949324551618,38.8720572288841,39.8107079017165,759473.466149954,0.0,1.0
2015-01-26,54.85,55.09,52.12,52.58,502947,40.861102702267,41.039893306616,38.8273595777968,39.1700415694658,675132.121396946,0.0,1.0
2015-01-27,56.37,57.15,53.03,53.53,1052947,41.9934431964775,42.5745126606119,39.5052739526202,39.8777543783474,1413425.95110131,0.0,1.0
2015-01-28,53.07,56.51,52.751,56.51,664476,39.5350723866784,42.0977377156811,39.2974298750645,42.0977377156811,891960.965066611,0.0,1.0
2015-01-29,53.81,54.615,52.33,53.08,644085,40.0863434167546,40.6860369021753,38.9838013566022,39.5425219951929,864589.056918426,0.0,1.0
2015-01-30,51.93,53.7199,51.05,53.37,616778,38.6858170160205,40.0192224440385,38.0302514667408,39.7585606421147,827933.439449814,0.0,1.0
2015-02-02,53.45,54.7,51.0,54.5,898653,39.818157510231,40.7493585745489,37.9930034241681,40.600366404258,1206309.0271733,0.0,1.0
2015-02-03,55.59,56.53,53.22,53.86,1000332,41.4123737323432,42.1126369327102,39.6468165143965,40.1235914593273,1342798.07864695,0.0,1.0
2015-02-04,55.69,56.74,53.87,54.97,572762,41.4868698174886,42.2690787115156,40.1310410678418,40.9504980044415,768848.455434782,0.0,1.0
2015-02-05,56.62,56.75,55.0427,56.0,414595,42.1796834093411,42.2765283200301,41.0046566583423,41.7178076814394,556532.600593237,0.0,1.0
2015-02-06,57.72,58.91,56.08,56.42,936796,42.9991403459408,43.8856437591714,41.7774045495558,42.0306912390502,1257510.37543951,0.0,1.0
2015-02-09,58.42,59.2,57.45,57.48,907440,43.5206129419588,44.1016824060931,42.7980009160481,42.8203497415918,1218104.27786714,0.0,1.0
2015-02-10,57.92,59.75,57.61,58.99,504114,43.1481325162316,44.511410874393,42.9171946522808,43.9452406272877,676698.646668337,0.0,1.0
2015-02-11,57.49,58.93,56.9,58.04,370535,42.8277993501063,43.9005429762005,42.3882724477483,43.2375278184062,497388.553071829,0.0,1.0
2015-02-12,57.81,58.95,56.9,57.97,449811,43.0661868225717,43.9154421932296,42.3882724477483,43.1853805588044,603804.883332998,0.0,1.0
2015-02-13,57.22,58.67,56.61,57.82,464697,42.6266599202136,43.7068531548224,42.1722338008265,43.0736364310862,623787.141422052,0.0,1.0
2015-02-17,57.36,57.98,57.02,57.66,634918,42.7309544394172,43.1928301673189,42.4776677499228,42.9544426948535,852283.712305882,0.0,1.0
2015-02-18,56.1,57.0,55.5509,56.7,800279,41.7923037665849,42.4627685328937,41.3832457630513,42.2392802774574,1074256.45043996,0.0,1.0
2015-02-19,57.34,58.12,55.07,55.91,560194,42.7160552223882,43.2971246865225,41.024994089587,41.6507612048085,751977.770249828,0.0,1.0
2015-02-20,58.65,58.9199,56.16,57.09,520152,43.6919539377933,43.8930188716008,41.8370014176721,42.5298150095246,698227.294742515,0.0,1.0
2015-02-23,59.42,59.54,57.06,58.43,423789,44.2655737934131,44.3549690955876,42.507466183981,43.5280625504733,568874.188721058,0.0,1.0
2015-02-24,59.9,60.77,59.45,59.45,538574,44.6231550021111,45.2712709428763,44.2879226189567,44.2879226189567,722956.110980359,0.0,1.0
2015-02-25,60.22,60.545,59.39,59.9,603797,44.8615424745765,45.1036547512991,44.2432249678694,44.6231550021111,810508.362716372,0.0,1.0
2015-02-26,58.56,60.43,58.005,60.18,453789,43.6249074611624,45.0179842533819,43.2114541886053,44.8317440405183,609144.761250387,0.0,1.0
2015-02-27,58.77,59.85,58.314,58.46,335498,43.7813492399678,44.5859069595384,43.4416470917046,43.550411376017,450356.551414826,0.0,1.0
2015-03-02,59.18,59.32,57.89,58.83,371695,44.086783189064,44.1910777082676,43.125783690688,43.826046891055,498945.681876297,0.0,1.0
2015-03-03,57.12,59.76,56.59,58.62,526832,42.5521638350682,44.5188604829075,42.1573345837975,43.6696051122496,707194.20889238,0.0,1.0
2015-03-04,56.55,57.77,55.67,57.32,583097,42.1275361497393,43.0363883885135,41.4719706004595,42.7011560053591,782721.667671136,0.0,1.0
2015-03-05,55.81,56.53,55.3,56.53,478185,41.5762651196631,42.1126369327102,41.1963350854214,42.1126369327102,641892.790831238,0.0,1.0
2015-03-06,55.88,57.99,55.22,55.23,536809,41.6284123792649,43.2002797758334,41.1367382173051,41.1441878258196,720586.858963217,0.0,1.0
2015-03-09,53.77,56.23,53.77,56.04,554746,40.0565449826964,41.8891486772739,40.0565449826964,41.7476061154976,744664.634278503,0.0,1.0
2015-03-10,51.27,53.0,50.75,53.0,772819,38.1941428540607,39.4829251270766,37.8067632113045,39.4829251270766,1037395.45305145,0.0,1.0
2015-03-11,51.84,51.91,49.61,51.25,1532636,38.6187705393897,38.6709177989914,36.9575078406466,38.1792436370316,2057337.63996868,0.0,1.0
2015-03-12,54.51,54.83,52.06,52.21,733334,40.6078160127726,40.8462034852379,38.7826619267096,38.8944060544277,984392.667840761,0.0,1.0
2015-03-13,54.84,55.19,53.76,54.2,561445,40.8536530937525,41.1143893917615,40.0490953741819,40.3768781488217,753657.053124301,0.0,1.0
2015-03-16,54.32,55.09,53.5,55.0,576271,40.4662734509963,41.039893306616,39.8554055528037,40.9728468299852,773558.770068295,0.0,1.0
2015-03-17,56.37,56.8,54.532,54.62,717690,41.9934431964775,42.3137763626029,40.6242051515046,40.6897617064325,963392.906619135,0.0,1.0
2015-03-18,56.7,57.3199,55.6,56.27,581768,42.2392802774574,42.7010815092739,41.4198233408577,41.9189471113321,780937.681308087,0.0,1.0
2015-03-19,56.44,57.03,55.76,56.85,486162,42.0455904560793,42.4851173584373,41.5390170770904,42.3510244051756,652600.736066786,0.0,1.0
2015-03-20,56.98,57.85,56.13,56.81,575618,42.4478693158646,43.0959852566298,41.8146525921285,42.3212259711174,772682.213939575,0.0,1.0
2015-03-23,56.88,57.4618,56.16,57.3,448038,42.3733732307192,42.8067914540953,41.8370014176721,42.68625678833,601424.892496515,0.0,1.0
2015-03-24,57.36,57.86,56.27,56.5,384085,42.7309544394172,43.1034348651444,41.9189471113321,42.0902881071666,515577.42833091,0.0,1.0
2015-03-25,56.2,58.0,56.0,57.92,331839,41.8667998517303,43.207729384348,41.7178076814394,43.1481325162316,445444.883918665,0.0,1.0
2015-03-26,56.34,56.6,55.3311,55.81,342100,41.9710943709339,42.164784192312,41.2195033679017,41.5762651196631,459218.762076113,0.0,1.0
2015-03-27,56.98,57.3,55.59,56.09,319631,42.4478693158646,42.68625678833,41.4123737323432,41.7848541580703,429057.445604064,0.0,1.0
2015-03-30,57.6,58.39,57.28,57.46,400040,42.9097450437663,43.4982641164152,42.6713575713009,42.8054505245627,536994.661154424,0.0,1.0
2015-03-31,58.0,58.21,56.81,57.55,436875,43.207729384348,43.3641711631534,42.3212259711174,42.8724970011936,586440.212458352,0.0,1.0
2015-04-01,58.65,58.69,57.42,57.65,514054,43.6919539377933,43.7217523718514,42.7756520905045,42.946993086339,690041.62969972,0.0,1.0
2015-04-02,58.89,59.4,58.26,58.39,501217,43.8707445421423,44.250674576384,43.4014192057261,43.4982641164152,672809.851714421,0.0,1.0
2015-04-06,60.6,61.23,58.213,58.39,991424,45.1446275981291,45.6139529345453,43.3664060457077,43.4982641164152,1330840.40331058,0.0,1.0
2015-04-07,62.43,64.04,61.36,64.0,1785040,46.5079059562904,47.7072929271318,45.7107978452344,47.6774944930736,2396152.75959178,0.0,1.0
2015-04-08,63.76,63.89,61.5,63.63,926513,47.4987038887246,47.5955487994137,45.815092364438,47.4018589780356,1243706.96552887,0.0,1.0
2015-04-09,63.13,64.208,62.63,63.76,626904,47.0293785523084,47.8324463501761,46.6568981265813,47.4987038887246,841526.10003088,0.0,1.0
2015-04-10,61.53,63.965,61.16,63.2,646773,45.8374411899816,47.6514208632727,45.5618056749435,47.0815258119102,868197.300217054,0.0,1.0
2015-04-13,62.97,63.78,61.55,61.97,676128,47.0219289437939,47.626784628159,45.9615646576229,46.2751935309974,905445.206445944,0.15,1.0
2015-04-14,63.15,63.5,62.2099,62.9,366219,47.1563413180972,47.417698712576,46.4543353565273,46.9696574648981,490426.721063804,0.0,1.0
2015-04-15,65.83,65.86,63.48,63.69,777053,49.1575922243918,49.1799942867757,47.4027640043201,47.5595784410073,1040600.17334653,0.0,1.0
2015-04-16,65.54,66.12,64.16,65.4,535095,48.9410389546808,49.3741454941028,47.9105440850217,48.8364959968893,716579.113338292,0.0,1.0
2015-04-17,63.52,65.0,63.49,64.89,532970,47.4326334208319,48.5378018317707,47.410231358448,48.4556609363631,713733.393202908,0.0,1.0
2015-04-20,63.82,64.62,63.12,64.19,509997,47.6566540446709,48.2540423749081,47.1339392557134,47.9329461474056,682968.815005165,0.0,1.0
2015-04-21,63.81,64.06,62.19,64.0,569246,47.6491866905429,47.835870543742,46.4394753218126,47.7910664189742,762312.849029368,0.0,1.0
2015-04-22,64.37,65.13,63.53,64.28,487535,48.0673585217089,48.6348774354343,47.4401007749599,48.0001523345573,652888.548802334,0.0,1.0
2015-04-23,64.95,66.5,64.275,64.28,626607,48.5004650611309,49.6579049509654,47.9964186574933,48.0001523345573,839128.544410931,0.0,1.0
2015-04-24,61.42,65.4971,61.11,64.91,977998,45.8644890539593,48.9090040054719,45.6330010759924,48.470595644619,1309698.16516062,0.0,1.0
2015-04-27,57.21,61.91,56.91,61.51,1478360,42.7207329660862,46.2303894062296,42.4967123422473,45.931695241111,1979764.15028135,0.0,1.0
2015-04-28,55.84,57.7493,55.33,57.21,1098565,41.697705450555,43.1234473742073,41.3168703900288,42.7207329660862,1471156.96024908,0.0,1.0
2015-04-29,57.74,58.61,55.4,55.79,890062,43.1165027348683,43.7661625440013,41.3691418689246,41.6603686799152,1191937.57888993,0.0,1.0
2015-04-30,57.69,58.75,56.506,57.72,600254,43.0791659642285,43.8707055017928,42.1950312354775,43.1015680266124,803837.597244907,0.0,1.0
2015-05-01,62.33,62.6473,58.5,58.5,1218282,46.5440182796041,46.7809574260845,43.6840216485936,43.6840216485936,1631477.46728338,0.0,1.0
2015-05-04,63.42,64.45,62.76,63.18,991709,47.3579598795523,48.1270973547327,46.8651145071066,47.1787433804811,1328059.42105534,0.0,1.0
2015-05-05,63.76,64.1999,62.41,63.4,741058,47.6118499199031,47.9403388279923,46.6037571126279,47.3430251712964,992397.022159146,0.0,1.0
2015-05-06,63.2,64.1045,62.5,63.76,442502,47.1936780887371,47.8691002696115,46.6709632997795,47.6118499199031,592582.047693252,0.0,1.0
2015-05-07,63.25,63.57,61.59,63.25,634640,47.2310148593769,47.4699701914718,45.9914340741348,47.2310148593769,849886.036103895,0.0,1.0
2015-05-08,62.65,63.8,62.25,63.8,564621,46.782973611699,47.641719336415,46.4842794465804,47.641719336415,756119.222852353,0.0,1.0
2015-05-11,62.02,63.0399,61.69,62.65,411665,46.3125303016372,47.0741257491484,46.0661076154144,46.782973611699,551286.296250962,0.0,1.0
2015-05-12,60.81,61.54,60.15,61.52,431686,45.4089804521535,45.9540973034949,44.9161350797078,45.939162595239,578097.666994747,0.0,1.0
2015-05-13,61.11,61.36,60.02,61.25,486303,45.6330010759924,45.8196849291916,44.8190594760443,45.7375440337839,651238.700705018,0.0,1.0
2015-05-14,60.57,61.68,60.25,61.46,372175,45.2297639530823,46.0586402612864,44.9908086209875,45.8943584704712,498402.772417382,0.0,1.0
2015-05-15,61.23,61.41,59.07,60.29,510065,45.722609325528,45.8570216998314,44.1096608338876,45.0206780374993,683059.878049498,0.0,1.0
2015-05-18,62.6,62.97,59.95,61.23,664332,46.7456368410592,47.0219289437939,44.7667879971485,45.722609325528,889648.44657912,0.0,1.0
2015-05-19,61.6,62.4945,61.38,62.37,549672,45.9989014282627,46.6668562550092,45.8346196374475,46.573887696116,736100.083885826,0.0,1.0
2015-05-20,61.75,62.58,60.51,61.26,481432,46.1109117401822,46.7307021328033,45.1849598283146,45.7450113879119,644715.640573507,0.0,1.0
2015-05-21,62.82,63.78,61.79,61.94,501590,46.9099186318744,47.626784628159,46.140781156694,46.2527914686135,671710.476568374,0.0,1.0
2015-05-22,61.91,63.43,61.68,62.53,492772,46.2303894062296,47.3654272336803,46.0586402612864,46.6933653621634,659901.742378339,0.0,1.0
2015-05-26,60.11,61.91,60.0,61.8,593964,44.886265663196,46.2303894062296,44.8041247677884,46.148248510822,795414.265644166,0.0,1.0
2015-05-27,60.91,61.37,59.98,60.15,644363,45.4836539934331,45.8271522833195,44.7891900595324,44.9161350797078,862906.712281001,0.0,1.0
2015-05-28,60.33,60.73,59.89,60.32,466931,45.0505474540112,45.3492416191298,44.7219838723807,45.0430800998832,625296.446369639,0.0,1.0
2015-05-29,60.23,60.69,59.7649,60.16,447216,44.9758739127315,45.3193722026179,44.6285672722399,44.9236024338358,598894.85932535,0.0,1.0
2015-06-01,60.08,60.79,59.59,60.4,611298,44.8638636008121,45.3940457438976,44.4979632485418,45.1028189329069,818627.306974408,0.0,1.0
2015-06-02,60.82,61.53,59.64,59.68,497651,45.4164478062815,45.946629949367,44.5353000191816,44.5651694356935,666435.515809182,0.0,1.0
2015-06-03,61.38,62.95,60.93,61.21,501398,45.8346196374475,47.006994235538,45.4985887016891,45.7076746172721,671453.357384376,0.0,1.0
2015-06-04,61.19,62.49,61.15,61.88,413264,45.6927399090162,46.6634959456516,45.6628704925043,46.2079873438457,553427.616955187,0.0,1.0
2015-06-05,61.27,61.69,60.22,61.02,470811,45.7524787420399,46.0661076154144,44.9684065586036,45.5657948888408,630492.396546248,0.0,1.0
2015-06-08,60.57,62.15,60.52,61.11,388282,45.2297639530823,46.4096059053008,45.1924271824425,45.6330010759924,519972.661462393,0.0,1.0
2015-06-09,58.7,60.955,58.36,60.61,615283,43.8333687311529,45.517257087009,43.5794786908021,45.2596333695942,823963.869204767,0.0,1.0
2015-06-10,59.63,60.85,59.0,59.06,449124,44.5278326650537,45.4388498686654,44.0573893549919,44.1021934797597,601449.98121632,0.0,1.0
2015-06-11,60.97,61.36,59.32,59.64,411617,45.5284581182009,45.8196849291916,44.2963446870868,44.5353000191816,551222.016454962,0.0,1.0
2015-06-12,59.92,61.2977,59.76,60.77,337241,44.7443859347646,45.7731633129743,44.6249082687172,45.3791110356416,451620.472554068,0.0,1.0
2015-06-15,59.57,60.214,58.92,59.46,346489,44.4830285402859,44.9639261461268,43.9976505219682,44.4008876448783,464005.046583263,0.0,1.0
2015-06-16,53.47,58.6,53.23,58.54,2254962,39.9279425222274,43.7586951898733,39.7487260231562,43.7138910651055,3019760.36137796,0.0,1.0
2015-06-17,52.49,54.36,51.49,53.88,1162217,39.1961418176869,40.5925370396163,38.4494064048904,40.2341040414739,1556397.3263938,0.0,1.0
2015-06-18,53.87,54.15,52.25,52.55,576761,40.226636687346,40.435722602929,39.0169253186157,39.2409459424546,772376.654590505,0.0,1.0
2015-06-19,53.48,54.55,53.48,54.09,449545,39.9354098763554,40.7344167680476,39.9354098763554,40.3909184781612,602013.768593731,0.0,1.0
2015-06-22,52.59,53.99,51.78,53.67,898881,39.2708153589665,40.3162449368816,38.6659596746014,40.0772896047867,1203747.65224238,0.0,1.0
2015-06-23,53.3,53.71,52.77,52.85,462026,39.800997502052,40.1071590212985,39.4052277332699,39.4649665662936,618727.854715962,0.0,1.0
2015-06-24,51.95,53.44,51.51,53.2,584869,38.7929046947768,39.9055404598435,38.4643411131463,39.7263239607723,783234.583464718,0.0,1.0
2015-06-25,49.5,52.12,48.66,51.95,1324132,36.9634029334254,38.9198497149522,36.3361451866764,38.7929046947768,1773227.80908597,0.0,1.0
2015-06-26,48.01,49.75,47.72,49.53,950029,35.8507671683587,37.1500867866245,35.6342138986477,36.9858049958093,1272243.13152929,0.0,1.0
2015-06-29,46.9,49.24,46.86,47.3,938168,35.0218908601546,36.7692517260983,34.9920214436427,35.3205850252732,1256359.32610538,0.0,1.0
2015-06-30,46.85,48.35,46.32,47.61,1176439,34.9845540895147,36.1046572087095,34.5887843207326,35.5520730032401,1575442.89428342,0.0,1.0
2015-07-01,47.71,48.49,45.0,45.94,2396384,35.6267465445197,36.209200166501,33.6030935758413,34.30502486387,3209147.3886657,0.0,1.0
2015-07-02,48.58,48.98,47.69,48.12,849985,36.2764063536526,36.5751005187712,35.6118118362638,35.9329080637663,1138267.96671778,0.0,1.0
2015-07-06,46.22,48.19,45.9,48.1,901269,34.514110779453,35.985179542662,34.2751554473581,35.9179733555103,1206945.57209335,0.0,1.0
2015-07-07,47.28,47.41,44.32,45.96,1021761,35.3056503170172,35.4027259206808,33.0953134951397,34.3199595721259,1368303.93000056,0.0,1.0
2015-07-08,46.5,46.97,46.02,46.72,560056,34.723196695036,35.0741623390503,34.3647636968937,34.8874784858512,750005.946420337,0.0,1.0
2015-07-09,46.97,48.1,46.85,47.18,605992,35.0741623390503,35.9179733555103,34.9845540895147,35.2309767757376,811521.711191655,0.0,1.0
2015-07-10,47.69,48.18,47.4,47.69,480271,35.6118118362638,35.977712188534,35.3952585665528,35.6118118362638,643160.873007774,0.0,1.0
2015-07-13,48.21,48.86,47.41,47.93,497809,36.1121245628374,36.5990127803409,35.51287752591,35.9023880999128,664579.339502431,0.15,1.0
2015-07-14,48.06,48.79,47.5,48.18,454833,35.9997657434135,36.5465786646098,35.5802928175643,36.0896527989526,607206.006166842,0.0,1.0
2015-07-15,46.04,48.46,45.65,48.19,579038,34.4866669751718,36.2993892618772,34.1945340446697,36.0971433869142,773020.760144572,0.0,1.0
2015-07-16,46.68,47.88,46.16,46.54,577165,34.9660646047138,35.8649351601049,34.576554030711,34.8611963732515,770520.288873685,0.0,1.0
2015-07-17,44.62,46.9399,44.41,46.63,856374,33.4230034846257,35.1607449858356,33.2657011374323,34.9286116649058,1143266.72938226,0.0,1.0
2015-07-20,43.99,44.92,43.5,44.7,711889,32.9510964430454,33.6477211234735,32.5840576329273,33.4829281883185,950377.999230721,0.0,1.0
2015-07-21,45.76,45.91,43.42,43.89,931524,34.2769305122473,34.3892893316711,32.5241329292346,32.8761905634295,1243592.63221569,0.0,1.0
2015-07-22,45.09,45.99,44.57,45.44,356501,33.7750611188206,34.4492140353639,33.3855505448177,34.0372316974763,475931.931949715,0.0,1.0
2015-07-23,43.93,45.37,43.71,45.15,537287,32.9061529152758,33.9847975817451,32.7413599801208,33.8200046465901,717282.812450644,0.0,1.0
2015-07-24,44.19,46.0,44.0,44.06,783052,33.1009082022772,34.4567046233255,32.958587031007,33.0035305587765,1045381.2224288,0.0,1.0
2015-07-27,45.48,46.0,43.93,44.2,599581,34.0671940493227,34.4567046233255,32.9061529152758,33.1083987902388,800445.843603082,0.0,1.0
2015-07-28,46.36,46.61,45.1051,45.68,328342,34.7263657899428,34.9136304889826,33.7863719066426,34.2170058085545,438339.422330467,0.0,1.0
2015-07-29,47.64,47.76,45.345,45.86,545442,35.6851610490266,35.7750481045657,33.9660711118412,34.3518363918632,728169.808293714,0.0,1.0
2015-07-30,45.79,47.51,45.51,46.94,519365,34.299402276132,35.5877834055259,34.0896658132074,35.1608198917152,693356.786760947,0.0,1.0
2015-07-31,45.75,46.28,45.45,45.78,405628,34.2694399242857,34.6664410862501,34.0447222854379,34.2919116881704,541516.903719482,0.0,1.0
2015-08-03,44.15,46.062,44.06,45.84,467035,33.0709458504309,34.5031462686873,33.0035305587765,34.33685521594,623495.782166488,0.0,1.0
2015-08-04,44.02,45.16,43.6615,44.19,317742,32.9735682069302,33.8274952345517,32.7050306285071,33.1009082022772,424188.330247507,0.0,1.0
2015-08-05,43.73,45.23,43.65,44.31,430038,32.756341156044,33.8799293502829,32.6964164523512,33.1907952578163,574104.4657709,0.0,1.0
2015-08-06,43.8,44.55,43.0,43.67,413724,32.8087752717751,33.3705693688946,32.2095282348477,32.7113976282744,552325.134050015,0.0,1.0
2015-08-07,43.63,44.62,43.32,43.58,316207,32.6814352764281,33.4230034846257,32.4492270496187,32.6439823366201,422139.091912852,0.0,1.0
2015-08-10,45.78,46.1,43.54,43.58,472534,34.2919116881704,34.5316105029414,32.6140199847737,32.6439823366201,630836.994936697,0.0,1.0
2015-08-11,45.12,45.59,44.51,45.16,339336,33.7975328827053,34.1495905169002,33.3406070170482,33.8274952345517,453016.507836132,0.0,1.0
2015-08-12,45.41,45.61,43.6,44.75,563902,34.0147599335915,34.1645716928234,32.6589635125433,33.5203811281264,752814.068657055,0.0,1.0
2015-08-13,44.73,45.59,44.3401,45.18,429667,33.5053999522032,34.1495905169002,33.2133419275807,33.8424764104749,573609.177547998,0.0,1.0
2015-08-14,45.91,46.16,44.46,44.79,330907,34.3892893316711,34.576554030711,33.3031540772402,33.5503434799728,441763.719612806,0.0,1.0
2015-08-17,44.77,46.0666,44.2583,46.0,498905,33.5353623040496,34.5065919391497,33.1520689180549,34.4567046233255,666042.509023461,0.0,1.0
2015-08-18,43.78,44.95,43.37,44.86,488222,32.7937940958519,33.6701928873583,32.4866799894266,33.6027775957039,651780.611219476,0.0,1.0
2015-08-19,42.77,43.97,42.36,43.43,627611,32.0372447117311,32.9361152671222,31.7301306053058,32.5316235171962,837866.1371017,0.0,1.0
2015-08-20,39.46,43.56,39.1,42.77,1170964,29.557860096444,32.6290011606969,29.2881989298267,32.0372447117311,1563247.11224812,0.0,1.0
2015-08-21,38.51,39.57,38.25,38.8,1027552,28.8462542400927,29.6402565640215,28.6514989530913,29.0634812909789,1371790.84641781,0.0,1.0
2015-08-24,35.85,38.49,33.1,36.15,1054807,26.8537578423091,28.8312730641695,24.7938461528712,27.0784754811569,1408176.50818394,0.0,1.0
2015-08-25,36.91,37.71,35.63,37.33,718998,27.6477601662379,28.2470072031653,26.6889649071541,27.9623648606248,959868.575987113,0.0,1.0
2015-08-26,38.2,38.4099,36.6,37.91,421988,28.6140460132833,28.7712734545972,27.4155519394285,28.3968189623971,563357.645839975,0.0,1.0
2015-08-27,41.55,42.44,39.12,39.52,737419,31.1233929804168,31.7900553089985,29.3031801057498,29.6028036242135,984460.77101166,0.0,1.0
2015-08-28,40.98,41.57,40.51,41.16,504173,30.696429466606,31.13837415634,30.3443718324112,30.8312600499147,673075.334786956,0.0,1.0
2015-08-31,41.7,42.37,40.1,40.35,474400,31.2357517998407,31.7376211932674,30.0372577259859,30.2245224250257,633328.121146772,0.0,1.0
2015-09-01,40.13,41.04,39.77,40.18,555060,30.0597294898707,30.7413729943756,29.7900683232534,30.0971824296786,741009.921845967,0.0,1.0
2015-09-02,39.93,40.6,39.31,40.6,885040,29.9099177306388,30.4117871240655,29.4455012770201,30.4117871240655,1181536.08840586,0.0,1.0
2015-09-03,39.46,40.6,39.24,40.15,455112,29.557860096444,30.4117871240655,29.393067161289,30.0747106657939,607578.473590534,0.0,1.0
2015-09-04,39.6,39.93,38.6,38.96,584960,29.6627283279063,29.9099177306388,28.913669531747,29.1833306983644,780926.681589408,0.0,1.0
2015-09-08,39.35,40.37,38.73,40.06,700708,29.4754636288665,30.2395036009489,29.0110471752477,30.0072953741395,935451.267100572,0.0,1.0
2015-09-09,39.14,39.98,38.59,39.6,426623,29.318161281673,29.9473706704468,28.9061789437854,29.6627283279063,569545.411104552,0.0,1.0
2015-09-10,39.33,39.75,38.92,39.17,373551,29.4604824529433,29.7750871473302,29.153368346518,29.3406330455578,498693.830064286,0.0,1.0
2015-09-11,39.47,39.59,38.4,39.18,297798,29.5653506844056,29.6552377399447,28.7638577725152,29.3481236335194,397562.916992551,0.0,1.0
2015-09-14,39.43,39.82,38.76,39.41,252862,29.5353883325592,29.8275212630613,29.0335189391325,29.520407156636,337572.966630301,0.0,1.0
2015-09-15,39.64,39.99,39.32,39.52,419258,29.6926906797526,29.9548612584084,29.4529918649817,29.6028036242135,559713.07212427,0.0,1.0
2015-09-16,39.71,40.44,39.41,39.6,700525,29.7451247954838,30.29193771668,29.520407156636,29.6627283279063,935206.960510839,0.0,1.0
2015-09-17,39.01,39.53,38.505,39.4,565323,29.2207836381723,29.6102942121751,28.8425089461119,29.5129165686744,754711.116001384,0.0,1.0
2015-09-18,37.61,38.83,37.21,38.06,670641,28.1721013235494,29.0859530548637,27.8724778050857,28.509177781821,895311.56090639,0.0,1.0
2015-09-21,35.22,37.22,34.5,36.82,968900,26.3818508007288,27.8799683930473,25.8425284674941,27.5803448745836,1293489.91690368,0.0,1.0
2015-09-22,34.65,34.99,33.92,34.58,718508,25.954887286918,26.2095672776121,25.4080743657217,25.9024531711868,959214.421730448,0.0,1.0
2015-09-23,33.15,35.11,33.06,34.83,408133,24.8312990926791,26.2994543331512,24.7638838010248,26.0897178702267,544861.100480598,0.0,1.0
2015-09-24,33.09,33.66,32.0035,32.84,496541,24.7863555649096,25.2133190787203,23.9725031828825,24.5990908658698,662886.548487223,0.0,1.0
2015-09-25,32.5,33.56,32.1147,33.56,675394,24.3444108751756,25.1384131991044,24.0557985210154,25.1384131991044,901656.857196043,0.0,1.0
2015-09-28,30.86,32.31,30.35,31.86,1008664,23.1159544494744,24.2020897039054,22.7339344634332,23.8650132456337,1346575.2023364,0.0,1.0
2015-09-29,31.3,31.73,30.73,30.75,585737,23.4455403197845,23.767635602133,23.0185768059737,23.0335579818969,781963.983339264,0.0,1.0
2015-09-30,32.11,32.91,31.61,31.92,578795,24.0522779446735,24.6515249816009,23.6777485465939,23.9099567734032,772696.353033612,0.0,1.0
2015-10-01,32.02,32.9476,31.04,32.79,541018,23.9848626530192,24.6796895923365,23.2507850327831,24.5616379260618,722263.729862107,0.0,1.0
2015-10-02,33.23,33.24,30.895,31.6,467821,24.8912237963719,24.8987143843335,23.14217150734,23.6702579586323,624545.098994526,0.0,1.0
2015-10-05,35.18,35.75,33.45,33.53,426220,26.3518884488824,26.7788519626932,25.0560167315269,25.1159414352196,569007.402603661,0.0,1.0
2015-10-06,35.37,36.05,34.68,34.91,620825,26.4942096201526,27.0035696015409,25.9773590508028,26.1496425739194,828806.768151234,0.0,1.0
2015-10-07,34.93,38.35,33.47,37.5,1536471,26.1646237498426,28.7264048327072,25.0709979074501,28.0897048559719,2051202.1324336,0.0,1.0
2015-10-08,37.54,38.71,34.38,34.71,1229874,28.1196672078182,28.9960659993245,25.752641411955,25.9998308146875,1641892.47400351,0.0,1.0
2015-10-09,38.3,38.64,36.09,37.79,752374,28.6889518928993,28.9436318835934,27.0335319533873,28.306931906858,1004425.82592681,0.0,1.0
2015-10-12,37.95,38.46,37.0,38.4,312776,28.4267813142435,28.8088013002847,27.7151754578922,28.7638577725152,417558.67710751,0.0,1.0
2015-10-13,37.94,40.3,37.32,37.66,621340,28.4192907262819,30.1870694852177,27.9548742726632,28.2095542633573,829494.297625074,0.0,1.0
2015-10-14,37.81,38.51,37.19,37.77,476460,28.3219130827812,28.8462542400927,27.8574966291625,28.2919507309349,636078.23904214,0.0,1.0
2015-10-15,38.29,38.5499,37.2,37.64,387525,28.6814613049377,28.8761416860595,27.8649872171241,28.1945730874341,517349.241457425,0.0,1.0
2015-10-16,36.51,38.44,36.09,38.29,412457,27.3481366477742,28.7938201243615,27.0335319533873,28.6814613049377,550633.678043495,0.0,1.0
2015-10-19,36.26,37.02,35.705,36.3,502666,27.1608719487344,27.7301566338154,26.745144316866,27.1908343005808,671063.476695537,0.0,1.0
2015-10-20,37.99,38.49,35.5601,36.12,483886,28.4567436660899,28.8312730641695,26.6366056973025,27.0560037172721,645992.013552333,0.0,1.0
2015-10-21,36.34,38.23,36.23,38.06,318804,27.2207966524271,28.6365177771681,27.1384001848496,28.509177781821,425606.109473178,0.0,1.0
2015-10-22,36.43,37.59,36.07,36.84,559932,27.2882119440815,28.1571201476262,27.0185507774641,27.5953260505068,747514.084169379,0.0,1.0
2015-10-23,36.87,38.398,35.64,36.66,964840,27.6177978143915,28.7623596549229,26.6964554951157,27.4604954671981,1288069.78163417,0.0,1.0
2015-10-26,36.12,37.0,36.04,36.54,519712,27.0560037172721,27.7151754578922,26.9960790135793,27.370608411659,693820.03477536,0.0,1.0
2015-10-27,34.54,35.77,34.22,35.66,513653,25.8724908193405,26.7938331386164,25.6327920045695,26.7114366710388,685731.217140393,0.0,1.0
2015-10-28,35.79,36.08,34.72,34.82,473787,26.8088143145395,27.0260413654257,26.0073214026491,26.0822272822651,632509.760821598,0.0,1.0
2015-10-29,35.62,37.3,35.49,35.49,844707,26.6814743191925,27.93989309674,26.5840966756918,26.5840966756918,1127691.1830302,0.0,1.0
2015-10-30,38.04,38.92,34.6,37.41,1843593,28.4941966058978,29.153368346518,25.91743434711,28.0222895643175,2461212.67042441,0.0,1.0
2015-11-02,40.17,42.04,37.73,37.83,1582785,30.0896918417171,31.4904317905348,28.2619883790885,28.3368942587044,2113031.72476663,0.0,1.0
2015-11-03,38.99,41.46,38.34,39.88,1126532,29.2058024622491,31.0559776887625,28.7189142447456,29.8724647908309,1503930.00626416,0.0,1.0
2015-11-04,38.21,39.394,37.18,39.15,955183,28.6215366012449,29.5084222158975,27.8500060412009,29.3256518696346,1275177.60274312,0.0,1.0
2015-11-05,36.21,38.476,36.08,38.05,922227,27.1234190089264,28.8207862410233,27.0260413654257,28.5016871938594,1231181.05645199,0.0,1.0
2015-11-06,36.87,37.4589,36.09,36.21,881343,27.7676095736234,28.2111231423217,27.1801743832945,27.2705490279605,1170252.56797284,0.2,1.0
2015-11-09,36.33,36.8086,35.185,36.75,719498,27.3609236726264,27.7213678804359,26.4985989381052,27.6772349289574,955353.797728381,0.0,1.0
2015-11-10,35.3,36.68,34.9817,36.39,576902,26.5852079725768,27.6245163862356,26.3454892276002,27.4061109949594,766013.966150145,0.0,1.0
2015-11-11,34.77,36.0,34.49,35.65,598222,26.1860532919687,27.112393399795,25.9751791210814,26.8488006861859,794322.791146975,0.0,1.0
2015-11-12,31.97,34.69,31.56,34.19,1111680,24.0773115830957,26.125803528858,23.7685315471536,25.7492425094164,1476095.4302287,0.0,1.0
2015-11-13,31.95,32.45,31.43,32.0,783944,24.0622491423181,24.4388101617597,23.6706256820988,24.0999052442622,1040925.58645941,0.0,1.0
2015-11-16,33.33,33.38,31.83,32.17,605964,25.1015575559769,25.139213657921,23.9718744976521,24.2279359908724,804602.665590007,0.0,1.0
2015-11-17,32.61,33.9099,32.3,33.68,489820,24.559309687981,25.5382930263252,24.3258418559272,25.365150269586,650385.95965981,0.0,1.0
2015-11-18,33.91,33.96,32.85,33.03,365496,25.5383683385291,25.5760244404733,24.7400589773129,24.8756209443119,485307.800236459,0.0,1.0
2015-11-19,34.18,34.25,33.144,33.73,397211,25.7417112890276,25.7944298317494,24.9614768567446,25.4028063715301,527419.169128319,0.0,1.0
2015-11-20,33.59,34.88,33.48,34.39,416909,25.2973692860865,26.2688967162458,25.2145258618093,25.8998669171931,553574.292711225,0.0,1.0
2015-11-23,33.67,34.32,33.165,33.66,491897,25.3576190491972,25.8471483744712,24.9772924195611,25.3500878288083,653143.812826715,0.0,1.0
2015-11-24,33.94,34.18,33.32,33.64,520481,25.5609619996956,25.7417112890276,25.094026335588,25.3350253880307,691097.820974436,0.0,1.0
2015-11-25,33.66,33.94,33.24,33.85,343561,25.3500878288083,25.5609619996956,25.0337765724774,25.4931810161961,456182.374518567,0.0,1.0
2015-11-27,33.68,34.0,33.29,33.43,179286,25.365150269586,25.6061493220286,25.0714326744215,25.1768697598652,238057.035571371,0.0,1.0
2015-11-30,33.88,34.43,33.56,33.95,470369,25.5157746773626,25.9299917987484,25.27477562492,25.5684932200845,624558.804171381,0.0,1.0
2015-12-01,33.56,34.04,33.14,33.9,388120,25.27477562492,25.6362742035839,24.9584643685891,25.5308371181403,515348.084323151,0.0,1.0
2015-12-02,33.73,34.9125,33.02,33.56,898394,25.4028063715301,26.2933731825095,24.8680897239231,25.27477562492,1192892.98894005,0.0,1.0
2015-12-03,32.64,34.22,32.25,34.18,529060,24.5819033491475,25.7718361705829,24.288185753983,25.7417112890276,702489.069081743,0.0,1.0
2015-12-04,32.02,32.56,31.58,32.37,469219,24.1149676850399,24.5216535860368,23.7835939879313,24.378560398649,623031.827213296,0.0,1.0
2015-12-07,30.17,31.74,29.975,31.62,728763,22.721691913106,23.9040935141526,22.5748331155238,23.8137188694866,967655.920786335,0.0,1.0
2015-12-08,29.32,29.98,28.7701,29.8,592526,22.0815381800553,22.5785987257182,21.6673963708734,22.4430367587192,786759.607883281,0.0,1.0
2015-12-09,29.94,30.42,29.26,29.34,420480,22.5484738441628,22.9099724228268,22.0363508577223,22.0966006208329,558315.88811759,0.0,1.0
2015-12-10,30.15,30.49,29.71,29.98,354811,22.7066294723283,22.9626909655486,22.3752557752197,22.5785987257182,471120.192586782,0.0,1.0
2015-12-11,29.12,30.12,28.94,29.7,549190,21.9309137722786,22.6840358111618,21.7953518052796,22.3677245548309,729217.80487847,0.0,1.0
2015-12-14,29.24,30.04,28.46,29.35,659556,22.0212884169446,22.6237860480512,21.4338532266157,22.1041318412218,875762.447448831,0.0,1.0
2015-12-15,30.85,32.48,29.68,30.0,1176126,23.2338148995465,24.4614038229262,22.3526621140532,22.5936611664958,1561667.21895973,0.0,1.0
2015-12-16,30.48,31.23,29.85,31.23,818555,22.9551597451598,23.5200012743222,22.4806928606634,23.5200012743222,1086882.28167355,0.0,1.0
2015-12-17,30.39,31.16,29.89,30.59,571043,22.8873787616603,23.4672827316003,22.5108177422187,23.0380031694369,758234.350500219,0.0,1.0
2015-12-18,30.41,30.61,30.0,30.27,672907,22.9024412024379,23.0530656102146,22.5936611664958,22.7970041169943,893489.986029165,0.0,1.0
2015-12-21,30.91,31.49,30.31,30.58,513388,23.2790022218795,23.7158130044318,22.8271289985496,23.0304719490481,681679.692658184,0.0,1.0
2015-12-22,32.35,32.64,31.01,31.01,649366,24.3634979578713,24.5819033491475,23.3543144257679,23.3543144257679,862232.103794156,0.0,1.0
2015-12-23,34.61,35.33,33.71,33.8,1465607,26.0655537657474,26.6078016337433,25.3877439307525,25.455524914252,1946041.84226682,0.0,1.0
2015-12-24,35.95,36.23,34.2,34.51,800671,27.0747372978508,27.2856114687381,25.7567737298052,25.990241561859,1063135.79826626,0.0,1.0
2015-12-28,33.9,35.81,33.0001,35.6,4144002,25.5308371181403,26.9693002124072,24.8531025953493,26.8111445842417,5502430.9289171,0.0,1.0
2015-12-29,33.24,34.43,31.97,34.19,1080859,25.0337765724774,25.9299917987484,24.0773115830957,25.7492425094164,1435171.11994599,0.0,1.0
2015-12-30,32.22,33.22,31.95,32.82,631431,24.2655920928165,25.0187141316997,24.0622491423181,24.7174653161464,838417.902278295,0.0,1.0
2015-12-31,32.62,32.94,31.76,31.9,627505,24.5668409083698,24.8078399608124,23.9191559549303,24.0245930403739,833204.935724,0.0,1.0
2016-01-04,32.11,32.3,30.731,31.8,1000964,24.1827486685394,24.3258418559272,23.1441933769194,23.9492808364856,1329086.05554065,0.0,1.0
2016-01-05,30.13,32.29,30.01,32.03,916856,22.6915670315506,24.3183106355383,22.6011923868847,24.1224989054287,1217406.94424453,0.0,1.0
2016-01-06,28.46,29.68,28.24,29.31,1294422,21.4338532266157,22.3526621140532,21.2681663780614,22.0740069596664,1718741.36351062,0.0,1.0
2016-01-07,25.2,29.8599,24.5905,29.0,3220890,18.9786753798565,22.4881487688483,18.5196474971572,21.8405391276126,4276717.2300206,0.0,1.0
2016-01-08,24.56,26.58,24.1901,26.11,1758493,18.4966772749713,20.0179837935153,18.2180974327884,19.6640164352402,2334937.6451759,0.0,1.0
2016-01-11,24.07,25.03,23.8,24.66,1175057,18.1276474759185,18.8506446332464,17.92430452542,18.5719894788596,1560247.79429174,0.0,1.0
2016-01-12,23.03,24.32,21.73,24.31,1712674,17.34440055548,18.3159279856393,16.3653419049318,18.3083967652505,2274098.89974767,0.0,1.0
2016-01-13,21.72,23.51,21.44,23.46,1302084,16.357810684543,17.7058991341439,16.1469365136557,17.6682430321997,1728915.01346961,0.0,1.0
2016-01-14,22.13,22.67,20.801,21.93,1247154,16.6665907204851,17.073276621482,15.6656915308093,16.5159663127085,1655978.62711521,0.0,1.0
2016-01-15,22.31,22.42,20.46,20.57,1243431,16.9527770952607,17.0363631768599,15.5470111774556,15.6305972590548,1636365.85640917,0.2,1.0
2016-01-19,20.96,22.38,20.5,22.25,1287435,15.9269479119975,17.0059682380966,15.5774061162189,16.9071846871157,1694275.49767228,0.0,1.0
2016-01-20,21.63,22.09,19.89,20.21,1186942,16.4360631362837,16.7856049320623,15.1138833000778,15.3570428101846,1562025.84810738,0.0,1.0
2016-01-21,22.82,23.38,21.41,21.41,1096347,17.3403125644935,17.7658417071804,16.2688909730852,16.2688909730852,1442802.05140182,0.0,1.0
2016-01-22,23.73,24.35,23.24,23.46,1019415,18.0317974213598,18.5029189721918,17.6594594215087,17.8266315847071,1341558.87983438,0.0,1.0
2016-01-25,22.9,24.04,22.75,23.44,608475,17.4011024420202,18.2673581967758,17.2871214216576,17.8114341153255,800758.316688716,0.0,1.0
2016-01-26,24.66,24.72,22.93,23.03,998257,18.7384797476078,18.7840721557528,17.4238986460927,17.4998859930011,1313714.77043876,0.0,1.0
2016-01-27,24.46,25.44,24.27,24.57,850398,18.586505053791,19.3311810534932,18.4421290946651,18.6700911353902,1119131.05878705,0.0,1.0
2016-01-28,24.48,25.3999,24.14,25.22,534660,18.6017025231727,19.3007101273829,18.3433455436842,19.1640088902947,703617.14384451,0.0,1.0
2016-01-29,25.86,25.86,24.43,24.43,665348,19.6503279105084,19.6503279105084,18.5637088497185,18.5637088497185,875603.67228268,0.0,1.0
2016-02-01,26.07,26.31,24.93,25.28,720441,19.809901339016,19.9922709715961,18.9436455842604,19.2096012984397,948106.532616024,0.0,1.0
2016-02-02,24.87,25.34,24.1852,25.12,811358,18.8980531761154,19.2551937065848,18.3776918244867,19.0880215433863,1067754.08408221,0.0,1.0
2016-02-03,25.64,25.77,24.29,25.53,501136,19.4831557473099,19.5819392982908,18.4573265640467,19.3995696657107,659499.272430449,0.0,1.0
2016-02-04,27.75,28.16,26.0,26.0,1035729,21.0864887670769,21.3980368894012,19.7567101961801,19.7567101961801,1363028.24370054,0.0,1.0
2016-02-05,26.45,27.91,26.42,27.52,743776,20.0986532572678,21.2080685221303,20.0758570531953,20.9117178691876,978815.592675901,0.0,1.0
2016-02-08,26.24,26.38,25.15,25.87,729760,19.9390798287602,20.045462114432,19.1108177474588,19.6579266451992,960370.416511375,0.0,1.0
2016-02-09,26.02,26.5,25.52,25.52,549301,19.7719076655618,20.136646930722,19.3919709310199,19.3919709310199,722884.8253674,0.0,1.0
2016-02-10,26.26,27.015,25.83,26.01,415485,19.9542772981419,20.5279817673002,19.6275317064359,19.764308930871,546781.822111692,0.0,1.0
2016-02-11,26.1,26.77,25.21,25.47,678214,19.8326975430885,20.3418127673747,19.1564101556039,19.3539772575657,892535.438587816,0.0,1.0
2016-02-12,26.56,27.39,25.88,26.68,658055,20.1822393388671,20.8129343182067,19.6655253798901,20.2734241551571,866006.021757004,0.0,1.0
2016-02-16,25.9,27.4885,25.68,27.0,726407,19.6807228492717,20.8877818549114,19.5135506860733,20.516583665264,955957.839764825,0.0,1.0
2016-02-17,26.47,27.03,25.75,26.28,1175545,20.1138507266495,20.5393798693365,19.5667418289092,19.9694747675236,1547027.29839655,0.0,1.0
2016-02-18,25.61,26.43,24.9,26.37,1188728,19.4603595432374,20.0834557878862,18.9208493801879,20.0378633797411,1564376.23941944,0.0,1.0
2016-02-19,23.05,24.0,22.79,23.96,1645260,17.5150834623828,18.2369632580124,17.317516360421,18.2065683192491,2165176.26544275,0.0,1.0
2016-02-22,23.55,23.7,23.2,23.33,712667,17.8950201969247,18.0090012172873,17.6290644827453,17.7278480337262,937875.881966551,0.0,1.0
2016-02-23,23.2,23.75,23.1301,23.45,704961,17.6290644827453,18.0469948907415,17.5759493272564,17.8190328500163,927734.719900071,0.0,1.0
2016-02-24,23.44,23.51,22.14,22.69,571972,17.8114341153255,17.8646252581613,16.8235986055165,17.2415290135126,752720.055734546,0.0,1.0
2016-02-25,23.5,24.31,23.25,23.7,819619,17.8570265234705,18.4725240334284,17.6670581561995,18.0090012172873,1078625.63090692,0.0,1.0
2016-02-26,24.57,24.99,23.915,23.98,581754,18.6700911353902,18.9892379924054,18.1723740131403,18.2217657886307,765593.251599372,0.0,1.0
2016-02-29,25.45,25.61,24.59,24.69,773629,19.338779788184,19.4603595432374,18.6852886047719,18.7612759516803,1018102.39661708,0.0,1.0
2016-03-01,25.32,26.07,25.23,25.81,821059,19.2399962372031,19.809901339016,19.1716076249856,19.6123342370542,1080520.68325259,0.0,1.0
2016-03-02,25.45,25.76,24.89,25.4,1015849,19.338779788184,19.5743405636,18.913250645497,19.3007861147298,1336865.99326171,0.0,1.0
2016-03-03,27.19,27.4,25.435,25.6,881203,20.6609596243899,20.8205330528975,19.3273816861477,19.4527608085466,1159670.70289009,0.0,1.0
2016-03-04,26.49,27.63,26.41,27.52,726542,20.1290481960312,20.9953039507868,20.0682583185045,20.9117178691876,956135.50092223,0.0,1.0
2016-03-07,27.66,27.66,26.44,26.51,716705,21.0181001548593,21.0181001548593,20.091054522577,20.1442456654129,943189.92458587,0.0,1.0
2016-03-08,26.62,27.625,26.59,27.35,614863,20.2278317470121,20.9915045834414,20.2050355429396,20.7825393794433,809164.979455482,0.0,1.0
2016-03-09,27.24,27.86,26.838,27.13,596790,20.6989532978441,21.1700748486761,20.3934841632724,20.6153672162449,785380.756508746,0.0,1.0
2016-03-10,25.83,27.18,25.2,27.17,836209,19.6275317064359,20.6533608896991,19.148811420913,20.6457621550082,1100458.21313933,0.0,1.0
2016-03-11,26.9,27.02,26.07,26.35,612984,20.4405963183556,20.5317811346456,19.809901339016,20.0226659103595,806692.199346096,0.0,1.0
2016-03-14,26.35,26.77,25.8,26.53,508544,20.0226659103595,20.3418127673747,19.6047355023633,20.1594431347946,669248.263942062,0.0,1.0
2016-03-15,25.65,25.98,25.11,25.98,525079,19.4907544820008,19.7415127267984,19.0804228086955,19.7415127267984,691008.465702936,0.0,1.0
2016-03-16,26.93,27.08,25.75,25.77,690458,20.4633925224281,20.5773735427907,19.5667418289092,19.5819392982908,908648.647560307,0.0,1.0
2016-03-17,27.75,28.19,26.201,26.48,787911,21.0864887670769,21.4208330934737,19.909444763466,20.1214494613404,1036897.63106212,0.0,1.0
2016-03-18,26.76,28.42,26.56,27.85,1122385,20.3342140326838,21.595603991363,20.1822393388671,21.1624761139852,1477068.28263555,0.0,1.0
2016-03-21,27.95,28.29,26.7,26.7,526247,21.2384634608936,21.4968204403821,20.2886216245388,20.2886216245388,692545.563716649,0.0,1.0
2016-03-22,27.93,28.17,27.39,27.72,411031,21.2232659915119,21.4056356240921,20.8129343182067,21.0636925630043,540920.319925849,0.0,1.0
2016-03-23,26.81,27.81,26.79,27.67,442171,20.372207706138,21.1320811752219,20.3570102367564,21.0256988895501,581900.826900969,0.0,1.0
2016-03-24,27.87,27.89,26.1925,26.4,496515,21.1776735833669,21.1928710527486,19.9029858389788,20.0606595838137,653417.996812849,0.0,1.0
2016-03-28,26.74,27.8,26.38,27.76,336139,20.3190165633022,21.124482440531,20.045462114432,21.0940875017677,442361.805848109,0.0,1.0
2016-03-29,27.75,27.82,26.19,26.5,310997,21.0864887670769,21.1396799099127,19.901086155306,20.136646930722,409274.718296134,0.0,1.0
2016-03-30,27.75,28.1,27.29,27.95,429602,21.0864887670769,21.3524444812562,20.7369469712983,21.2384634608936,565359.915142126,0.0,1.0
2016-03-31,27.64,28.0,27.25,27.78,392463,21.0029026854776,21.2764571343478,20.7065520325349,21.1092849711494,516484.672735288,0.0,1.0
2016-04-01,26.83,27.18,26.39,27.18,566351,20.3874051755197,20.6533608896991,20.0530608491228,20.6533608896991,745322.771543567,0.0,1.0
2016-04-04,26.56,27.69,26.4,26.8,575198,20.1822393388671,21.0408963589318,20.0606595838137,20.3646089714472,756965.499392277,0.0,1.0
2016-04-05,27.79,27.96,24.27,25.23,1494578,21.1168837058402,21.2460621955845,18.4421290946651,19.1716076249856,1966877.46158838,0.0,1.0
2016-04-06,29.42,29.87,27.8,27.8,1454536,22.3554774604469,22.6974205215346,21.124482440531,21.124482440531,1914181.84629301,0.0,1.0
2016-04-07,30.27,30.55,29.29,29.29,919556,23.0013699091682,23.2141344805116,22.256693909466,22.256693909466,1210143.57970501,0.0,1.0
2016-04-08,30.3,31.56,29.96,30.57,663268,23.0241661132407,23.9816066842863,22.7658091337522,23.2293319498933,872866.374450045,0.0,1.0
2016-04-11,30.57,31.29,30.34,30.67,494519,23.2293319498933,23.7764408476337,23.054561052004,23.3053192968017,650791.243700379,0.0,1.0
2016-04-12,31.26,31.48,30.4,30.78,627298,23.7536446435612,23.9208168067596,23.1001534601491,23.3889053784009,825529.546065489,0.0,1.0
2016-04-13,32.36,32.78,31.14,31.5,842420,24.5895054595534,24.9086523165686,23.6624598272711,23.9360142761413,1108631.94238861,0.0,1.0
2016-04-14,31.18,32.37,30.75,32.37,609138,23.6928547660345,24.5971041942442,23.3661091743284,24.5971041942442,801630.830372868,0.0,1.0
2016-04-15,31.58,31.68,30.79,31.0,321819,23.996804153668,24.0727915005764,23.3965041130918,23.5560775415994,423516.563077277,0.0,1.0
2016-04-18,30.75,31.45,30.6,30.97,417746,23.5180838681452,24.0534548830298,23.4033615078128,23.686343329966,546204.766171416,0.2,1.0
2016-04-19,30.58,31.45,30.44,31.03,453056,23.3880651931018,24.0534548830298,23.2809909901248,23.732232274099,592372.749332267,0.0,1.0
2016-04-20,30.73,31.245,30.52,30.77,443829,23.5027875534342,23.8966676572421,23.3421762489688,23.5333801828562,580308.40550261,0.0,1.0
2016-04-21,29.41,31.08,29.25,30.93,668368,22.4932307825089,23.7704730608765,22.370860264821,23.6557507005441,873894.1537596,0.0,1.0
2016-04-22,29.68,29.98,28.28,29.77,594600,22.6997310311073,22.9291757517721,21.6289890013381,22.7685644473067,777442.163337348,0.0,1.0
2016-04-25,28.69,30.12,28.35,29.74,621925,21.9425634529133,23.036249954749,21.6825261028265,22.7456199752402,813169.723231722,0.0,1.0
2016-04-26,30.17,30.23,28.88,29.09,549304,23.0744907415265,23.1203796856595,22.0878784426677,22.2484897471331,718217.440447123,0.0,1.0
2016-04-27,30.98,31.02,30.01,30.32,561411,23.6939914873215,23.7245841167435,22.9521202238386,23.1892131018589,734047.397176901,0.0,1.0
2016-04-28,30.19,31.3,30.14,30.81,417198,23.0897870562375,23.9387325226974,23.05154626946,23.5639728122781,545488.25371681,0.0,1.0
2016-04-29,29.99,30.8699,29.835,30.25,380349,22.9368239091276,23.6097852748376,22.8182774701174,23.1356760003705,497308.021162458,0.0,1.0
2016-05-02,28.75,30.23,28.39,30.0,710319,21.9884523970463,23.1203796856595,21.7131187322485,22.9444720664831,928745.274166873,0.0,1.0
2016-05-03,27.25,28.33,27.24,28.25,681325,20.8412287937221,21.6672297881155,20.8335806363667,21.6060445292716,890835.489296705,0.0,1.0
2016-05-04,27.09,27.94,26.88,27.12,498159,20.7188582760342,21.3689516512513,20.5582469715689,20.7418027481007,651345.123858007,0.0,1.0
2016-05-05,26.7,27.81,26.68,27.48,366308,20.42058013917,21.2695256056298,20.405283824459,21.0171364128985,478949.350769891,0.0,1.0
2016-05-06,27.06,27.5,26.64,26.7,347517,20.6959138039678,21.0324327276095,20.374691195037,20.42058013917,454380.034101085,0.0,1.0
2016-05-09,26.53,26.94,26.16,26.71,418749,20.2905614641266,20.6041359157018,20.0075796419733,20.4282282965255,547516.193164061,0.0,1.0
2016-05-10,28.09,28.22,26.64,26.64,453028,21.4836740115837,21.5831000572051,20.374691195037,20.374691195037,592336.139206849,0.0,1.0
2016-05-11,27.03,28.13,26.985,28.07,451493,20.6729693319013,21.5142666410057,20.6385526238015,21.4683776968727,590329.119831264,0.0,1.0
2016-05-12,26.55,27.58,26.4,27.34,463120,20.3058577788375,21.0936179864535,20.1911354185051,20.9100622099216,605531.474411022,0.0,1.0
2016-05-13,26.24,26.96,26.0,26.37,418245,20.0687649008172,20.6194322304128,19.8852091242853,20.1681909464386,546857.210906542,0.0,1.0
2016-05-16,26.51,27.1,26.23,27.1,320706,20.2752651494156,20.7265064333897,20.0611167434617,20.7265064333897,419324.531509027,0.0,1.0
2016-05-17,27.33,27.93,26.4677,26.47,499012,20.9024140525661,21.3613034938958,20.2429134438018,20.2446725199936,652460.425178771,0.0,1.0
2016-05-18,26.96,27.8,26.78,27.02,442773,20.6194322304128,21.2618774482743,20.4817653980139,20.6653211745458,578927.680772567,0.0,1.0
2016-05-19,26.65,26.91,26.16,26.73,307184,20.3823393523925,20.5811914436353,20.0075796419733,20.4435246112364,401644.455941171,0.0,1.0
2016-05-20,27.48,27.5799,26.88,26.98,260431,21.0171364128985,21.0935415048799,20.5582469715689,20.6347285451238,340514.699024738,0.0,1.0
2016-05-23,27.3,27.77,27.19,27.3,283818,20.8794695804996,21.2389329762079,20.7953398495892,20.8794695804996,371093.306279987,0.0,1.0
2016-05-24,27.81,27.89,27.13,27.46,332348,21.2695256056298,21.3307108644738,20.7494509054562,21.0018400981875,434546.498655973,0.0,1.0
2016-05-25,29.26,29.43,28.06,28.29,558175,22.3785084221765,22.5085270972199,21.4607295395172,21.6366371586936,729816.312682182,0.0,1.0
2016-05-26,28.73,29.57,28.6,29.57,334589,21.9731560823353,22.6156013001968,21.8737300367139,22.6156013001968,437476.616193879,0.0,1.0
2016-05-27,28.49,29.01,28.42,28.82,269435,21.7896003058034,22.1873044882892,21.736063204315,22.0419894985348,352287.469355532,0.0,1.0
2016-05-31,28.7,29.08,28.24,28.46,303405,21.9502116102688,22.2408415897776,21.5983963719161,21.766655833737,396703.396514243,0.0,1.0
2016-06-01,28.57,28.65,27.52,28.62,321806,21.8507855646474,21.9119708234914,21.0477290423205,21.8890263514249,420762.786436157,0.0,1.0
2016-06-02,28.47,28.64,28.05,28.41,308884,21.7743039910925,21.9043226661359,21.4530813821617,21.7284150469595,403867.213555825,0.0,1.0
2016-06-03,28.59,28.738,28.0,28.59,291716,21.8660818793584,21.9792746082197,21.4148405953842,21.8660818793584,381419.976656774,0.0,1.0
2016-06-06,29.63,29.66,28.65,28.89,393055,22.6614902443298,22.6844347163963,21.9119708234914,22.0955266000232,513921.173075281,0.0,1.0
2016-06-07,29.64,29.96,29.41,29.79,423797,22.6691384016853,22.9138794370611,22.4932307825089,22.7838607620177,554116.475775107,0.0,1.0
2016-06-08,30.46,30.56,29.89,29.89,399761,23.2962873048358,23.3727688783908,22.8603423355727,22.8603423355727,522689.298112853,0.0,1.0
2016-06-09,30.08,30.25,29.73,30.25,339931,23.005657325327,23.1356760003705,22.7379718178847,23.1356760003705,444461.305121811,0.0,1.0
2016-06-10,28.68,29.57,28.5,29.57,332920,21.9349152955578,22.6156013001968,21.7972484631589,22.6156013001968,435294.391218081,0.0,1.0
2016-06-13,28.35,29.028,28.086,28.5,323729,21.6825261028265,22.201071171529,21.4806147486415,21.7972484631589,423277.117549676,0.0,1.0
2016-06-14,28.46,28.78,27.79,28.03,311833,21.766655833737,22.0113968691128,21.2542292909188,21.4377850674507,407723.04426501,0.0,1.0
2016-06-15,28.54,29.11,28.34,28.5,254932,21.8278410925809,22.2637860618441,21.674877945471,21.7972484631589,333324.731893571,0.0,1.0
2016-06-16,28.14,28.3,27.4708,28.3,238087,21.5219147983611,21.6442853160491,21.0101001081315,21.6442853160491,311299.818941305,0.0,1.0
2016-06-17,29.29,29.39,28.26,28.35,465797,22.401452894243,22.4779344677979,21.6136926866271,21.6825261028265,609031.663901862,0.0,1.0
2016-06-20,28.99,29.58,28.485,29.41,697055,22.1720081735782,22.6232494575523,21.7857762271257,22.4932307825089,911402.53475465,0.0,1.0
2016-06-21,28.65,28.91,28.05,28.85,326295,21.9119708234914,22.1108229147342,21.4530813821617,22.0649339706012,426632.174043323,0.0,1.0
2016-06-22,29.69,29.99,28.79,28.79,448639,22.7073791884628,22.9368239091276,22.0190450264683,22.0190450264683,586597.502047603,0.0,1.0
2016-06-23,30.57,30.8,29.87,30.4,465967,23.3804170357463,23.5563246549226,22.8450460208617,23.2503983607029,609253.939663327,0.0,1.0
2016-06-24,29.84,30.1,28.9762,29.04,1755113,22.8221015487952,23.020953640038,22.1614537164276,22.2102489603556,2294818.10901699,0.0,1.0
2016-06-27,26.11,29.48,25.91,29.47,2148830,19.9693388551958,22.5467678839974,19.8163757080859,22.5391197266419,2809604.85005751,0.0,1.0
2016-06-28,27.29,27.37,26.5,26.5,817926,20.8718214231441,20.9330066819881,20.2676169920601,20.2676169920601,1069441.90866106,0.0,1.0
2016-06-29,28.33,28.48,27.0,27.12,556779,21.6672297881155,21.781952148448,20.6500248598348,20.7418027481007,727991.036429207,0.0,1.0
2016-06-30,29.13,29.14,28.1764,28.25,447951,22.2790823765551,22.2867305339106,21.5497540911351,21.6060445292716,585697.938965908,0.0,1.0
2016-07-01,29.57,30.2,29.16,29.18,503919,22.6156013001968,23.097435213593,22.3020268486216,22.3173231633326,658876.349658248,0.0,1.0
2016-07-05,28.79,29.5,28.41,29.21,795021,22.0190450264683,22.5620641987084,21.7284150469595,22.340267635399,1039493.51856479,0.0,1.0
2016-07-06,26.13,29.28,25.9,29.28,3015927,19.9846351699068,22.3938047368875,19.8087275507304,22.3938047368875,3943338.06146572,0.0,1.0
2016-07-07,28.28,28.485,26.5,26.53,1559396,21.6289890013381,21.7857762271257,20.2676169920601,20.2905614641266,2038917.25485975,0.0,1.0
2016-07-08,29.58,29.81,28.57,28.62,568999,22.6232494575523,22.7991570767287,21.8507855646474,21.8890263514249,743968.741165135,0.0,1.0
2016-07-11,30.6,30.67,29.85,30.14,488072,23.4033615078128,23.4568986093012,22.8297497061507,23.05154626946,638156.32617623,0.0,1.0
2016-07-12,31.6,31.91,30.96,31.0,644193,24.1681772433622,24.4052701213825,23.6786951726106,23.7092878020325,842285.232974734,0.0,1.0
2016-07-13,31.52,31.98,31.29,31.74,574007,24.1069919845182,24.458807222871,23.9310843653419,24.2752514463391,750516.723597011,0.0,1.0
2016-07-14,31.85,32.325,31.52,31.98,462273,24.3593811772496,24.7226686516355,24.1069919845182,24.458807222871,604424.018117131,0.0,1.0
2016-07-15,31.49,31.95,31.361,31.95,343912,24.0840475124518,24.4358627508045,23.9853862825659,24.4358627508045,449666.480453538,0.0,1.0
2016-07-18,32.17,32.57,31.19,31.51,474734,24.7647335170908,25.0726568433835,24.0103213676736,24.2566600287078,616691.181815474,0.21,1.0
2016-07-19,32.02,32.29,31.571,32.03,297446,24.649262269731,24.8571105149786,24.3036183359674,24.6569603528883,386389.694579039,0.0,1.0
2016-07-20,32.0,32.45,31.58,31.78,277520,24.6338661034164,24.9802798454957,24.310546610809,24.4645082739554,360505.328831367,0.0,1.0
2016-07-21,31.62,32.17,31.173,32.0,419219,24.3413389434383,24.7647335170908,23.9972346263062,24.6338661034164,544575.826777735,0.0,1.0
2016-07-22,32.09,32.13,31.24,31.35,255040,24.7031488518322,24.7339411844615,24.0488117834602,24.1334906981907,331303.25405431,0.0,1.0
2016-07-25,31.12,32.09,31.05,31.97,233441,23.9564347855724,24.7031488518322,23.9025482034712,24.6107718539444,303245.620019182,0.0,1.0
2016-07-26,31.56,31.83,31.01,31.11,249148,24.2951504444944,24.502998689742,23.8717558708419,23.9487367024151,323649.40064744,0.0,1.0
2016-07-27,31.55,32.17,31.24,31.65,306036,24.2874523613371,24.7647335170908,24.0488117834602,24.3644331929102,397548.316569027,0.0,1.0
2016-07-28,31.21,31.63,31.0,31.63,311116,24.0257175339883,24.3490370265956,23.8640577876846,24.3490370265956,404147.361936796,0.0,1.0
2016-07-29,32.83,32.92,31.51,31.61,617997,25.2728070054737,25.3420897538896,24.2566600287078,24.333640860281,802793.354359322,0.0,1.0
2016-08-01,32.15,33.12,31.96,32.61,565204,24.7493373507761,25.4960514170359,24.6030737707871,25.1034491760127,734213.94449699,0.0,1.0
2016-08-02,31.5,32.4,31.38,31.96,404776,24.2489619455505,24.9417894297091,24.1565849476627,24.6030737707871,525814.013343347,0.0,1.0
2016-08-03,31.9,32.1,31.42,31.56,284772,24.5568852718432,24.7108469349895,24.1873772802919,24.2951504444944,369925.855801262,0.0,1.0
2016-08-04,32.12,32.54,31.75,31.75,264138,24.7262431013042,25.0495625939115,24.4414140244834,24.4414140244834,343121.780581074,0.0,1.0
2016-08-05,33.25,33.44,32.34,32.35,338027,25.5961264980811,25.7423900780701,24.8956009307652,24.9032990139225,439105.415065151,0.0,1.0
2016-08-08,33.29,33.9,33.18,33.33,275717,25.6269188307103,26.0965019033067,25.5422399159798,25.6577111633396,358163.187335682,0.0,1.0
2016-08-09,32.14,33.44,32.09,33.39,408946,24.7416392676188,25.7423900780701,24.7031488518322,25.7038996622835,531230.946253505,0.0,1.0
2016-08-10,31.44,32.53,31.32,32.36,389687,24.2027734466066,25.0418645107542,24.1103964487188,24.9109970970798,506213.029966522,0.0,1.0
2016-08-11,31.65,31.98,31.51,31.57,415401,24.3644331929102,24.6184699371017,24.2566600287078,24.3028485276517,539616.15055448,0.0,1.0
2016-08-12,31.57,31.74,31.265,31.68,226173,24.3028485276517,24.4337159413261,24.0680569913535,24.3875274423822,293804.308654428,0.0,1.0
2016-08-15,32.18,32.48,31.63,31.63,242304,24.7724316002481,25.0033740949676,24.3490370265956,24.3490370265956,314758.875746453,0.0,1.0
2016-08-16,32.2,32.5,31.93,32.14,254203,24.7878277665627,25.0187702612822,24.5799795213151,24.7416392676188,330215.970398242,0.0,1.0
2016-08-17,31.85,32.895,31.75,32.26,410718,24.5183948560566,25.3228445459963,24.4414140244834,24.8340162655066,533532.817984152,0.0,1.0
2016-08-18,33.63,33.67,31.8,31.88,478197,25.8886536580591,25.9194459906884,24.47990444027,24.5414891055285,621189.704277796,0.0,1.0
2016-08-19,34.29,34.34,33.196,33.42,360066,26.3967271464421,26.4352175622287,25.5545568490315,25.7269939117555,467734.619958905,0.0,1.0
2016-08-22,33.9,34.17,33.291,33.99,264682,26.0965019033067,26.3043501485543,25.6276886390261,26.1657846517226,343828.450006285,0.0,1.0
2016-08-23,34.76,34.94,34.06,34.06,250789,26.758537054836,26.8971025516677,26.2196712338238,26.2196712338238,325781.100145179,0.0,1.0
2016-08-24,34.6,34.809,34.4,34.56,360180,26.6353677243189,26.7962576623069,26.4814060611726,26.6045753916897,467882.708772277,0.0,1.0
2016-08-25,34.22,34.77,34.13,34.48,431464,26.3428405643409,26.7662351379933,26.273557815925,26.5429907264311,560482.383968352,0.0,1.0
2016-08-26,34.18,34.69,33.79,34.35,283188,26.3120482317116,26.7046504727348,26.0118229885762,26.442915645386,367868.20071021,0.0,1.0
2016-08-29,33.8,34.43,33.68,34.43,193065,26.0195210717335,26.5045003106445,25.9271440738457,26.5045003106445,250796.199592203,0.0,1.0
2016-08-30,34.47,34.56,33.63,33.63,251757,26.5352926432738,26.6045753916897,25.8886536580591,25.8886536580591,327038.556034155,0.0,1.0
2016-08-31,33.89,34.61,33.58,34.28,242932,26.0888038201494,26.6430658074763,25.8501632422725,26.3890290632848,315574.663244674,0.0,1.0
2016-09-01,33.38,34.04,32.74,33.92,239652,25.6962015791262,26.2042750675091,25.2035242570579,26.1118980696213,311313.862298555,0.0,1.0
2016-09-02,33.34,33.79,33.26,33.79,205538,25.6654092464969,26.0118229885762,25.6038245812384,26.0118229885762,266998.934409562,0.0,1.0
2016-09-06,34.47,34.67,33.24,33.47,488460,26.5352926432738,26.6892543064202,25.5884284149237,25.765484327542,634521.594555239,0.0,1.0
2016-09-07,34.65,34.8702,34.215,34.45,361619,26.6738581401055,26.8433699312297,26.3389915227622,26.5198964769592,469752.005284918,0.0,1.0
2016-09-08,34.88,35.19,34.18,34.62,368289,26.8509140527238,27.0895546306007,26.3120482317116,26.6507638906336,478416.499891812,0.0,1.0
2016-09-09,33.94,34.88,33.93,34.38,385018,26.127294235936,26.8509140527238,26.1195961527787,26.466009894858,500147.883741696,0.0,1.0
2016-09-12,33.79,33.91,33.08,33.24,570842,26.0118229885762,26.104199986464,25.4652590844067,25.5884284149237,741537.84563547,0.0,1.0
2016-09-13,33.43,33.713,33.15,33.35,552477,25.7346919949128,25.9525477482649,25.5191456665079,25.6731073296542,717681.25741124,0.0,1.0
2016-09-14,33.05,33.78,32.92,33.38,450423,25.4421648349347,26.0041249054189,25.3420897538896,25.6962015791262,585110.592851727,0.0,1.0
2016-09-15,33.68,33.74,33.01,33.05,309664,25.9271440738457,25.9733325727896,25.4113725023054,25.4421648349347,402261.178103332,0.0,1.0
2016-09-16,33.41,33.54,32.9,33.33,703982,25.7192958285981,25.8193709096433,25.3266935875749,25.6577111633396,914489.991356891,0.0,1.0
2016-09-19,33.65,34.02,33.15,33.4,452339,25.9040498243738,26.1888789011945,25.5191456665079,25.7115977454408,587599.524136105,0.0,1.0
2016-09-20,34.0,34.32,33.56,33.75,268885,26.1734827348799,26.419821395914,25.8347670759579,25.9810306559469,349288.250730838,0.0,1.0
2016-09-21,34.7,34.74,34.01,34.32,287714,26.7123485558921,26.7431408885214,26.1811808180372,26.419821395914,373747.586405982,0.0,1.0
2016-09-22,35.01,35.23,34.8685,35.0,291707,26.950989133769,27.1203469632299,26.8420612570929,26.9432910506116,378934.59194801,0.0,1.0
2016-09-23,34.58,35.23,34.4901,34.73,329237,26.6199715580043,27.1203469632299,26.55076579042,26.7354428053641,427686.988139424,0.0,1.0
2016-09-26,34.4,34.87,34.11,34.58,230936,26.4814060611726,26.8432159695665,26.2581616496104,26.6199715580043,299991.563199051,0.0,1.0
2016-09-27,34.06,34.53,33.95,34.13,298049,26.2196712338238,26.5814811422177,26.1349923190933,26.273557815925,387173.006460292,0.0,1.0
2016-09-28,34.87,34.89,33.87,34.37,321629,26.8432159695665,26.8586121358811,26.0734076538347,26.4583118117006,417804.008383915,0.0,1.0
2016-09-29,35.11,35.27,34.71,34.91,319240,27.0279699653421,27.1511392958592,26.7200466390494,26.8740083021958,414700.638426514,0.0,1.0
2016-09-30,35.3,35.44,34.29,34.94,471451,27.1742335453312,27.2820067095336,26.3967271464421,26.8971025516677,612426.483795319,0.0,1.0
2016-10-03,35.41,35.78,35.275,35.53,364460,27.2589124600617,27.5437415368824,27.1549883374379,27.3512894579495,473442.534397089,0.0,1.0
2016-10-04,35.23,35.88,34.84,35.55,440252,27.1203469632299,27.6207223684556,26.8201217200946,27.3666856242641,571898.212844723,0.0,1.0
2016-10-05,36.49,37.08,35.55,35.87,560299,28.090305441052,28.5444923473337,27.3666856242641,27.6130242852983,727842.228447991,0.0,1.0
2016-10-06,36.68,36.77,36.12,36.31,241099,28.236569021041,28.3058517694569,27.8054763642312,27.9517399442203,313193.551008626,0.0,1.0
2016-10-07,36.59,36.96,36.29,36.79,307603,28.1672862726251,28.4521153494459,27.9363437779056,28.3212479357715,399583.888240543,0.0,1.0
2016-10-10,37.0,37.4,36.6,36.85,226897,28.4829076820752,28.7908310083679,28.1749843557825,28.3674364347154,294744.802521803,0.0,1.0
2016-10-11,36.5,37.35,36.05,37.05,272601,28.0980035242093,28.7523405925813,27.75158978213,28.5213980978617,354115.426436868,0.0,1.0
2016-10-12,36.35,36.8,36.2,36.6,105036,27.9825322768495,28.3289460189288,27.8670610294898,28.1749843557825,136444.356151382,0.0,1.0
2016-10-13,36.05,36.395,35.7,36.1,278860,27.75158978213,28.0171736510574,27.4821568716239,27.7900801979166,362246.021900819,0.0,1.0
2016-10-14,36.1,36.85,35.75,36.55,215594,27.7900801979166,28.3674364347154,27.5206472874105,28.1364939399959,280061.926578516,0.0,1.0
2016-10-17,35.45,36.25,35.15,36.1,280185,27.2897047926909,27.9055514452763,27.0587622979714,27.7900801979166,363967.22960009,0.0,1.0
2016-10-18,35.55,36.5,34.95,34.95,266556,27.3666856242641,28.0980035242093,26.9048006348251,26.9048006348251,346262.822254159,0.0,1.0
2016-10-19,36.95,37.2,35.35,35.7,630407,28.4444172662886,28.6368693452215,27.2127239611178,27.4821568716239,818914.250621922,0.0,1.0
2016-10-20,35.95,36.8,35.9,36.3,637063,27.6746089505568,28.3289460189288,27.6361185347702,27.9440418610629,827560.558883316,0.0,1.0
2016-10-21,36.5,36.75,35.5,35.7,531977,28.0980035242093,28.2904556031422,27.3281952084775,27.4821568716239,691051.251497998,0.0,1.0
2016-10-24,36.0,37.2,35.95,36.95,521958,27.7130993663434,28.6368693452215,27.6746089505568,28.4444172662886,678036.323242156,0.0,1.0
2016-10-25,34.5,34.7,33.05,34.2,1305958,26.5583868927458,26.7123485558921,25.4421648349347,26.3274443980262,1696471.67133884,0.0,1.0
2016-10-26,32.25,34.3,32.2,33.5,719907,24.8263181823493,26.4044252295994,24.7878277665627,25.788578577014,935176.959365103,0.0,1.0
2016-10-27,30.9,32.6,30.8,32.2,879520,23.7870769561114,25.0957510928554,23.7100961245382,24.7878277665627,1142518.18540561,0.0,1.0
2016-10-28,30.7,31.3,30.25,31.25,435656,23.6331152929651,24.0950002824041,23.2867015508858,24.0565098666175,565927.89542144,0.0,1.0
2016-10-31,31.5,31.65,30.5,30.6,506089,24.2489619455505,24.3644331929102,23.4791536298187,23.5561344613919,657422.100615948,0.0,1.0
2016-11-01,30.35,31.85,29.95,31.65,434329,23.363682382459,24.5183948560566,23.0557590561662,24.3644331929102,564204.089672812,0.0,1.0
2016-11-02,30.1,30.4,29.65,30.2,407120,23.171230303526,23.4021727982455,22.8248165614467,23.2482111350992,528858.927190208,0.0,1.0
2016-11-03,30.5,30.6,28.95,29.5,916489,23.4791536298187,23.5561344613919,22.2859507404345,22.709345314087,1190541.82875228,0.0,1.0
2016-11-04,30.95,31.95,30.3,30.3,561127,23.825567371898,24.5953756876298,23.3251919666724,23.3251919666724,728917.820881951,0.0,1.0
2016-11-07,31.55,32.15,31.15,31.6,624852,24.2874523613371,24.7493373507761,23.9795290350444,24.3259427771237,811698.168531773,0.0,1.0
2016-11-08,31.4,31.8,30.65,31.2,403559,24.333640860281,24.6436235463992,23.7524233238093,24.1786495172219,520750.374872331,0.21,1.0
2016-11-09,33.2,33.7,31.2,31.2,644000,25.728562947813,26.1160413054608,24.1786495172219,24.1786495172219,831014.155099456,0.0,1.0
2016-11-10,34.55,34.825,33.6,33.9,676218,26.774754513462,26.9878676101683,26.0385456339312,26.2710326485199,872588.089958144,0.0,1.0
2016-11-11,35.35,35.375,34.15,34.25,450092,27.3947198856985,27.4140938035809,26.4647718273438,26.5422674988734,580796.30915687,0.0,1.0
2016-11-14,36.1,36.85,35.6,35.7,609699,27.9759374221702,28.5571549586418,27.5884590645224,27.6659547360519,786752.328183203,0.0,1.0
2016-11-15,36.6,37.0,35.45,36.2,712368,28.3634157798179,28.6733984659362,27.472215557228,28.0534330936997,919235.856583681,0.0,1.0
2016-11-16,35.8,36.55,35.25,36.3,353901,27.7434504075815,28.3246679440532,27.3172242141689,28.1309287652293,456671.957304119,0.0,1.0
2016-11-17,35.85,36.25,35.45,36.15,263626,27.7821982433463,28.0921809294645,27.472215557228,28.0146852579349,340181.580205356,0.0,1.0
2016-11-18,35.6,36.55,35.45,35.9,454792,27.5884590645224,28.3246679440532,27.472215557228,27.820946079111,586861.164015515,0.0,1.0
2016-11-21,36.05,36.5,35.6,35.9,511338,27.9371895864054,28.2859201082884,27.5884590645224,27.820946079111,659827.81993827,0.0,1.0
2016-11-22,37.05,37.1,35.85,36.45,394526,28.712146301701,28.7508941374657,27.7821982433463,28.2471722725236,509094.239991875,0.0,1.0
2016-11-23,38.45,38.7,36.75,36.75,487407,29.7970857031148,29.9908248819387,28.4796592871123,28.4796592871123,628947.385550559,0.0,1.0
2016-11-25,38.45,38.75,38.1,38.5,162477,29.7970857031148,30.0295727177034,29.5258508527613,29.8358335388795,209659.451674059,0.0,1.0
2016-11-28,37.8,38.45,37.55,38.45,265804,29.2933638381726,29.7970857031148,29.0996246593487,29.7970857031148,342992.059754746,0.0,1.0
2016-11-29,37.65,38.05,37.1,37.1,394462,29.1771203308783,29.4871030169965,28.7508941374657,28.7508941374657,509011.654734226,0.0,1.0
2016-11-30,38.8,39.05,38.0,38.2,370797,30.0683205534682,30.2620597322921,29.4483551812317,29.6033465242909,478474.465323623,0.0,1.0
2016-12-01,40.0,40.2,39.0,39.05,644172,30.9982686118229,31.153259954882,30.2233118965273,30.2620597322921,831236.10297939,0.0,1.0
2016-12-02,40.7,40.85,39.305,40.3,498881,31.5407383125298,31.6569818198241,30.4596736946925,31.2307556264116,643753.373773559,0.0,1.0
2016-12-05,40.1,41.85,39.99,41.0,907987,31.0757642833524,32.4319385351197,30.9905190446699,31.7732253271185,1171661.56777374,0.0,1.0
2016-12-06,41.25,41.4,39.5,40.05,539401,31.9669645059424,32.0832080132367,30.6107902541751,31.0370164475877,696040.165022983,0.0,1.0
2016-12-07,41.8,42.3,41.25,41.6,435131,32.3931906993549,32.7806690570027,31.9669645059424,32.2381993562958,561490.714786618,0.0,1.0
2016-12-08,42.15,42.45,41.35,42.45,446637,32.6644255497084,32.896912564297,32.0444601774719,32.896912564297,576337.99563844,0.0,1.0
2016-12-09,42.05,42.65,41.15,42.15,400170,32.5869298781788,33.0519039073562,31.8894688344128,32.6644255497084,516377.227400853,0.0,1.0
2016-12-12,41.4,43.05,41.25,42.0,552468,32.0832080132367,33.3618865934744,31.9669645059424,32.548182042414,712901.751924668,0.0,1.0
2016-12-13,40.65,41.75,40.4,41.75,731735,31.501990476765,32.3544428635901,31.3082512979411,32.3544428635901,944226.92978525,0.0,1.0
2016-12-14,40.25,41.45,40.15,40.5,550171,31.1920077906468,32.1219558490015,31.1145121191172,31.3857469694707,709937.715411837,0.0,1.0
2016-12-15,41.75,41.9,39.7,39.7,435343,32.3544428635901,32.4706863708845,30.7657815972342,30.7657815972342,561764.278452582,0.0,1.0
2016-12-16,41.85,42.35,41.4,41.95,761579,32.4319385351197,32.8194168927675,32.0832080132367,32.5094342066493,982737.467742995,0.0,1.0
2016-12-19,43.0,43.05,41.725,41.85,333308,33.3231387577096,33.3618865934744,32.3350689457078,32.4319385351197,430098.860260698,0.0,1.0
2016-12-20,43.85,44.3,43.0,43.3,698777,33.9818519657108,34.3305824875939,33.3231387577096,33.5556257722983,901698.10288499,0.0,1.0
2016-12-21,43.0,43.85,42.75,43.85,521853,33.3231387577096,33.9818519657108,33.1293995788857,33.9818519657108,673396.319691175,0.0,1.0
2016-12-22,43.0,43.3,42.45,42.95,449637,33.3231387577096,33.5556257722983,32.896912564297,33.2843909219448,580209.179590768,0.0,1.0
2016-12-23,43.05,43.35,42.7,43.05,194353,33.3618865934744,33.5943736080631,33.0906517431209,33.3618865934744,250792.071562181,0.0,1.0
2016-12-27,43.2,43.8816,42.95,43.3,299897,33.4781301007687,34.0063405979142,33.2843909219448,33.5556257722983,386985.484583636,0.0,1.0
2016-12-28,42.4,43.4,42.3,43.2,291015,32.8581647285323,33.6331214438278,32.7806690570027,33.4781301007687,375524.199295447,0.0,1.0
2016-12-29,42.15,42.9,41.9,42.5,224304,32.6644255497084,33.24564308618,32.4706863708845,32.9356604000618,289440.68174756,0.0,1.0
2016-12-30,41.55,42.4,41.4,42.2,247115,32.199451520531,32.8581647285323,32.0832080132367,32.7031733854731,318875.874126401,0.0,1.0
2017-01-03,40.45,41.275,39.1,40.95,864093,31.3469991337059,31.9863384238247,30.3008075680569,31.7344774913537,1115020.9849726,0.0,1.0
2017-01-04,41.85,42.3,40.65,40.65,1015769,32.4319385351197,32.7806690570027,31.501990476765,31.501990476765,1310742.88402363,0.0,1.0
2017-01-05,40.25,41.75,39.95,41.75,704800,31.1920077906468,32.3544428635901,30.9595207760581,32.3544428635901,909470.14986661,0.0,1.0
2017-01-06,46.7,47.45,40.5,41.2,3391324,36.1904786043032,36.7716961407749,31.3857469694707,31.9282166701776,4376146.34864676,0.0,1.0
2017-01-09,47.4,48.45,45.75,46.7,1493187,36.7329483050101,37.5466528560705,35.4542697247724,36.1904786043032,1926800.5174076,0.0,1.0
2017-01-10,48.65,48.995,47.65,47.7,824510,37.7016441991296,37.9690042659066,36.926687483834,36.9654353195988,1063943.29351095,0.0,1.0
2017-01-11,48.8,49.0,48.0,48.9,674627,37.8178877064239,37.972879049483,37.1979223341875,37.8953833779535,870535.07206876,0.0,1.0
2017-01-12,48.2,48.7,47.0,48.7,646330,37.3529136772466,37.7403920348944,36.4229656188919,37.7403920348944,834020.774635763,0.0,1.0
2017-01-13,49.05,49.5,48.4,48.4,494562,38.0116268852478,38.3603574071308,37.5079050203057,37.5079050203057,638180.15927686,0.0,1.0
2017-01-17,48.65,49.275,48.2,48.5,627621,37.7016441991296,38.1859921461893,37.3529136772466,37.5854006918353,809878.781114403,0.0,1.0
2017-01-18,48.2,49.0,47.95,48.85,423385,37.3529136772466,37.972879049483,37.1591744984227,37.8566355421887,546333.739218608,0.0,1.0
2017-01-19,47.9,48.3,47.05,47.7,777576,37.1204266626579,37.4304093487761,36.4617134546567,36.9654353195988,1003379.91097145,0.0,1.0
2017-01-20,47.5,48.9,46.75,48.3,708342,36.8104439765397,37.8953833779535,36.229226440068,37.4304093487761,914040.727719657,0.0,1.0
2017-01-23,46.15,47.95,45.7253,47.1,609499,35.7642524108907,37.1591744984227,35.4351282939046,36.5004612904215,786494.249253048,0.0,1.0
2017-01-24,46.5,46.95,45.9056,46.05,554666,36.1982281714562,36.5485336053735,35.7355136160774,35.8479227375389,712520.206177882,0.21,1.0
2017-01-25,47.5,47.85,46.6425,47.05,610262,36.9766846912724,37.2491444732081,36.30915822553,36.6263792573551,783938.453163755,0.0,1.0
2017-01-26,46.75,47.75,46.65,47.75,396327,36.3928423014102,37.1712988212265,36.3149966494286,37.1712988212265,509118.993689648,0.0,1.0
2017-01-27,46.6,47.0,46.25,46.7,399378,36.2760738234378,36.5874564313643,36.0036140415021,36.3539194754194,513038.287731555,0.0,1.0
2017-01-30,45.35,46.15,44.45,45.85,579033,35.3030031736675,35.9257683895205,34.6023923058329,35.6922314335756,743821.890189407,0.0,1.0
2017-01-31,43.75,43.75,41.55,43.35,2172732,34.0574727419615,34.0574727419615,32.3448683983657,33.746090134035,2791076.88700818,0.0,1.0
2017-02-01,44.8,45.4,44.05,44.05,1457649,34.8748520877685,35.3419259996583,34.2910096979063,34.2910096979063,1872486.08354394,0.0,1.0
2017-02-02,44.3,44.8,43.45,44.35,727130,34.4856238278604,34.8748520877685,33.8239357860166,34.5245466538512,934066.298489765,0.0,1.0
2017-02-03,45.85,46.2,44.1441,44.5,914415,35.6922314335756,35.9646912155113,34.3642624564211,34.6413151318237,1174651.34753554,0.0,1.0
2017-02-06,45.45,46.15,45.25,45.5,771039,35.3808488256491,35.9257683895205,35.2251575216859,35.4197716516399,990471.504024383,0.0,1.0
2017-02-07,44.1,45.9,43.5,45.8,1054251,34.3299325238972,35.7311542595664,33.8628586120074,35.6533086075848,1354283.73089975,0.0,1.0
2017-02-08,43.25,43.85,42.4,43.85,752060,33.6682444820533,34.1353183939431,33.0065564402095,34.1353183939431,966091.208507713,0.0,1.0
2017-02-09,44.0,44.2,43.0,43.35,382964,34.2520868719155,34.4077781758788,33.4736303520993,33.746090134035,491952.973931531,0.0,1.0
2017-02-10,44.65,45.05,44.0,44.3,382148,34.7580836097961,35.0694662177226,34.2520868719155,34.4856238278604,490904.745829861,0.0,1.0
2017-02-13,44.05,45.25,44.0,44.85,381155,34.2910096979063,35.2251575216859,34.2520868719155,34.9137749137594,489629.144720843,0.0,1.0
2017-02-14,44.25,44.35,43.55,44.05,546028,34.4467010018696,34.5245466538512,33.9017814379982,34.2910096979063,701423.889582013,0.0,1.0
2017-02-15,44.85,44.9,43.975,44.25,545266,34.9137749137594,34.9526977397502,34.2326254589201,34.4467010018696,700445.029516482,0.0,1.0
2017-02-16,44.55,44.9,44.15,44.7,514333,34.6802379578145,34.9526977397502,34.368855349888,34.7970064357869,660708.706147643,0.0,1.0
2017-02-17,44.65,44.85,43.875,44.0,575265,34.7580836097961,34.9137749137594,34.1547798069385,34.2520868719155,738981.542778753,0.0,1.0
2017-02-21,43.9,45.05,43.15,44.95,520643,34.1742412199339,35.0694662177226,33.5903988300717,34.991620565741,668814.489629924,0.0,1.0
2017-02-22,43.85,43.9,43.3,43.35,351468,34.1353183939431,34.1742412199339,33.7071673080441,33.746090134035,451493.42455627,0.0,1.0
2017-02-23,43.3,44.4,42.95,44.15,456016,33.7071673080441,34.563469479842,33.4347075261085,34.368855349888,585795.080896276,0.0,1.0
2017-02-24,44.05,44.05,42.5831,42.9,332259,34.2910096979063,34.2910096979063,33.1490918289879,33.3957847001176,426817.672589373,0.0,1.0
2017-02-27,43.85,44.85,43.85,44.2,467010,34.1353183939431,34.9137749137594,34.1353183939431,34.4077781758788,599917.899217066,0.0,1.0
2017-02-28,42.05,43.9,41.8,43.7,799706,32.7340966582738,34.1742412199339,32.5394825283198,34.0185499159707,1027296.93906187,0.0,1.0
2017-03-01,44.0,44.7,42.6,43.0,536453,34.2520868719155,34.7970064357869,33.1622477441728,33.4736303520993,689123.90909979,0.0,1.0
2017-03-02,42.65,43.9,42.35,43.85,338774,33.2011705701636,34.1742412199339,32.9676336142187,34.1353183939431,435186.797690332,0.0,1.0
2017-03-03,43.05,43.15,42.45,42.6,337624,33.5125531780901,33.5903988300717,33.0454792662003,33.1622477441728,433709.515439204,0.0,1.0
2017-03-06,42.8,43.045,42.25,42.45,189842,33.317939048136,33.508660895491,32.8897879622371,33.0454792662003,243869.75401633,0.0,1.0
2017-03-07,42.35,42.9,42.25,42.8,251079,32.9676336142187,33.3957847001176,32.8897879622371,33.317939048136,322534.391592303,0.0,1.0
2017-03-08,41.9,42.75,41.85,42.45,286970,32.6173281803014,33.2790162221452,32.5784053543106,33.0454792662003,368639.7283534,0.0,1.0
2017-03-09,41.25,42.15,40.9,41.8,327510,32.1113314424208,32.8119423102554,31.8388716604851,32.5394825283198,420717.139188842,0.0,1.0
2017-03-10,41.7,41.9,41.0,41.5,333770,32.4616368763381,32.6173281803014,31.9167173124667,32.3059455723749,428758.69300803,0.0,1.0
2017-03-13,41.75,42.25,41.55,41.65,332144,32.5005597023289,32.8897879622371,32.3448683983657,32.4227140503473,426669.944364261,0.0,1.0
2017-03-14,41.3,41.45,40.45,41.3,332800,32.1502542684116,32.2670227463841,31.4885662265678,32.1502542684116,427512.637544035,0.0,1.0
2017-03-15,42.2,42.45,41.25,41.65,489904,32.8508651362463,33.0454792662003,32.1113314424208,32.4227140503473,629327.377353883,0.0,1.0
2017-03-16,41.45,42.25,41.15,42.2,338469,32.2670227463841,32.8897879622371,32.0334857904392,32.8508651362463,434794.996745467,0.0,1.0
2017-03-17,43.15,43.2,41.5,41.65,730088,33.5903988300717,33.6293216560625,32.3059455723749,32.4227140503473,937866.12535832,0.0,1.0
2017-03-20,42.5,43.4,42.35,43.0,336331,33.0844020921911,33.7850129600258,32.9676336142187,33.4736303520993,432048.536351631,0.0,1.0
2017-03-21,41.15,42.75,40.6,42.75,339642,32.0334857904392,33.2790162221452,31.6053347045402,33.2790162221452,436301.824641619,0.0,1.0
2017-03-22,41.4,41.5,40.6365,41.1,294004,32.2280999203932,32.3059455723749,31.6337483675135,31.9945629644484,377675.557357261,0.0,1.0
2017-03-23,41.8,42.075,41.3,41.35,349146,32.5394825283198,32.7535580712692,32.1502542684116,32.1891770944024,448510.599002251,0.0,1.0
2017-03-24,41.75,42.6,41.45,41.95,361598,32.5005597023289,33.1622477441728,32.2670227463841,32.6562510062922,464506.354298822,0.0,1.0
2017-03-27,41.35,41.45,40.7,40.75,312362,32.1891770944024,32.2670227463841,31.6831803565219,31.7221031825127,401258.120458323,0.0,1.0
2017-03-28,42.55,42.65,41.0,41.1,320072,33.1233249181819,33.2011705701636,31.9167173124667,31.9945629644484,411162.334507195,0.0,1.0
2017-03-29,43.15,43.4,42.0,42.5,325814,33.5903988300717,33.7850129600258,32.695173832283,33.0844020921911,418538.469016743,0.0,1.0
2017-03-30,43.15,43.45,42.8,43.2,282692,33.5903988300717,33.8239357860166,33.317939048136,33.6293216560625,363144.238379201,0.0,1.0
2017-03-31,43.1,43.4,42.7,43.0,293605,33.5514760040809,33.7850129600258,33.2400933961544,33.4736303520993,377163.004645782,0.0,1.0
2017-04-03,43.05,43.65,42.05,43.3,576452,33.5125531780901,33.9796270899798,32.7340966582738,33.7071673080441,740506.354980569,0.0,1.0
2017-04-04,42.95,43.75,42.55,42.95,654427,33.4347075261085,34.0574727419615,33.1233249181819,33.4347075261085,840672.514573406,0.0,1.0
2017-04-05,47.25,49.0,46.35,47.7,3863560,36.7820705613184,38.1443694709968,36.0814596934837,37.1323759952357,4963103.1427573,0.0,1.0
2017-04-06,48.5,48.95,47.3,47.85,1842818,37.7551412110887,38.105446645006,36.8209933873092,37.2491444732081,2367271.58561786,0.0,1.0
2017-04-07,47.85,48.65,47.65,48.35,720772,37.2491444732081,37.8719096890611,37.0934531692449,37.6383727331163,925898.854530917,0.0,1.0
2017-04-10,47.75,48.35,47.3,47.9,370470,37.1712988212265,37.6383727331163,36.8209933873092,37.2880672991989,475903.265717964,0.0,1.0
2017-04-11,47.9,48.05,47.1,47.65,697905,37.2880672991989,37.4048357771714,36.6653020833459,37.0934531692449,896524.060412169,0.0,1.0
2017-04-12,45.1,47.65,44.95,47.6,746079,35.1083890437134,37.0934531692449,34.991620565741,37.0545303432541,958408.056208581,0.0,1.0
2017-04-13,44.1,45.15,44.05,44.6,639264,34.5011929582567,35.3226499334533,34.4620759594378,34.8923629464456,817117.901810213,0.22,1.0
2017-04-17,44.15,44.45,43.55,44.25,325018,34.5403099570756,34.7750119499889,34.070905971249,34.6185439547134,415443.425893765,0.0,1.0
2017-04-18,43.5,44.15,42.925,43.8,525833,34.0317889724301,34.5403099570756,33.5819434860129,34.2664909653434,672128.506630389,0.0,1.0
2017-04-19,43.6,44.245,43.35,43.85,784125,34.1100229700679,34.6146322548315,33.9144379759734,34.3056079641623,1002281.6469517,0.0,1.0
2017-04-20,44.65,45.25,44.05,44.05,517708,34.9314799452645,35.4008839310911,34.4620759594378,34.4620759594378,661742.996180546,0.0,1.0
2017-04-21,44.45,44.875,43.95,44.65,466107,34.7750119499889,35.1075064399494,34.3838419618001,34.9314799452645,595785.737753186,0.0,1.0
2017-04-24,44.35,45.5,44.0,45.4,654603,34.6967779523512,35.5964689251855,34.422958960619,35.5182349275477,836724.467322842,0.0,1.0
2017-04-25,44.25,44.95,44.25,44.8,623196,34.6185439547134,35.1661819381778,34.6185439547134,35.0488309417211,796579.516344604,0.0,1.0
2017-04-26,44.05,45.2,43.95,44.25,505528,34.4620759594378,35.3617669322722,34.3838419618001,34.6185439547134,646174.317130815,0.0,1.0
2017-04-27,44.2,44.5,43.675,44.15,488057,34.5794269558945,34.8141289488078,34.1686984682962,34.5403099570756,623842.593676144,0.0,1.0
2017-04-28,43.45,44.35,43.35,44.25,321038,33.9926719736112,34.6967779523512,33.9144379759734,34.6185439547134,410356.123544181,0.0,1.0
2017-05-01,43.2,43.7,42.9,43.7,476210,33.7970869795168,34.1882569677056,33.5623849866035,34.1882569677056,608699.560777771,0.0,1.0
2017-05-02,43.6,44.1,43.2,43.3,457919,34.1100229700679,34.5011929582567,33.7970869795168,33.8753209771546,585319.699653086,0.0,1.0
2017-05-03,43.3,43.575,43.0,43.3,458829,33.8753209771546,34.0904644706584,33.6406189842413,33.8753209771546,586482.876823468,0.0,1.0
2017-05-04,43.15,43.5,42.5,43.5,381839,33.7579699806979,34.0317889724301,33.2494489960524,34.0317889724301,488072.97534244,0.0,1.0
2017-05-05,43.15,43.65,42.9,43.4,469325,33.7579699806979,34.1491399688868,33.5623849866035,33.9535549747923,599899.038999659,0.0,1.0
2017-05-08,42.85,43.3063,42.5,43.05,396432,33.5232679877846,33.8802497190057,33.2494489960524,33.6797359830601,506725.991218692,0.0,1.0
2017-05-09,44.55,44.9,42.6426,42.85,683535,34.8532459476267,35.1270649393589,33.3610106766839,33.5232679877846,873705.832040977,0.0,1.0
2017-05-10,45.0,45.45,44.25,44.6,563675,35.2052989369967,35.5573519263666,34.6185439547134,34.8923629464456,720498.781884903,0.0,1.0
2017-05-11,45.1,45.35,44.2,44.85,432418,35.2835329346344,35.4791179287289,34.5794269558945,35.08794794054,552723.896332295,0.0,1.0
2017-05-12,44.6,45.0,44.2,44.25,339692,34.8923629464456,35.2052989369967,34.5794269558945,34.6185439547134,434199.977320347,0.0,1.0
2017-05-15,44.8,45.2,44.55,44.95,330685,35.0488309417211,35.3617669322722,34.8532459476267,35.1661819381778,422687.079766904,0.0,1.0
2017-05-16,44.6,45.05,44.05,44.8,352193,34.8923629464456,35.2444159358155,34.4620759594378,35.0488309417211,450178.963921391,0.0,1.0
2017-05-17,43.4,44.2,43.05,43.95,406458,33.9535549747923,34.5794269558945,33.6797359830601,34.3838419618001,519541.39155963,0.0,1.0
2017-05-18,43.45,44.15,42.85,43.25,283053,33.9926719736112,34.5403099570756,33.5232679877846,33.8362039783357,361803.063305749,0.0,1.0
2017-05-19,44.45,45.2,43.5,43.75,383756,34.7750119499889,35.3617669322722,34.0317889724301,34.2273739665245,490523.316700268,0.0,1.0
2017-05-22,44.95,45.15,44.2,44.7,332820,35.1661819381778,35.3226499334533,34.5794269558945,34.9705969440834,425416.072358954,0.0,1.0
2017-05-23,45.05,45.35,44.45,45.0,298082,35.2444159358155,35.4791179287289,34.7750119499889,35.2052989369967,381013.381650448,0.0,1.0
2017-05-24,44.5,45.3,44.0,45.1,465981,34.8141289488078,35.44000092991,34.422958960619,35.2835329346344,595624.682452671,0.0,1.0
2017-05-25,44.85,45.1,44.4,44.6,300502,35.08794794054,35.2835329346344,34.73589495117,34.8923629464456,384106.665993662,0.0,1.0
2017-05-26,44.65,45.05,44.2,44.75,204261,34.9314799452645,35.2444159358155,34.5794269558945,35.0097139429022,261089.815384028,0.0,1.0
2017-05-30,44.7,44.85,44.2,44.55,239961,34.9705969440834,35.08794794054,34.5794269558945,34.8532459476267,306722.150529797,0.0,1.0
2017-05-31,44.25,44.85,43.65,44.7,453197,34.6185439547134,35.08794794054,34.1491399688868,34.9705969440834,579283.960533805,0.0,1.0
2017-06-01,45.75,45.9,44.5,44.55,387830,35.7920539192799,35.9094049157366,34.8141289488078,34.8532459476267,495730.771416903,0.0,1.0
2017-06-02,46.6,47.3,45.4,45.8,579391,36.457042899201,37.0046808826654,35.5182349275477,35.8311709180988,740587.235082408,0.0,1.0
2017-06-05,46.4,47.35,46.3,46.85,361175,36.3005749039254,37.0437978814843,36.2223409062877,36.6526278932954,461659.906058066,0.0,1.0
2017-06-06,46.15,46.55,45.9,46.1,383496,36.104989909831,36.4179259003821,35.9094049157366,36.0658729110121,490190.980365873,0.0,1.0
2017-06-07,45.8,46.7,45.625,46.2,261529,35.8311709180988,36.5352768968388,35.6942614222327,36.1441069086499,334290.72768453,0.0,1.0
2017-06-08,46.9,47.15,45.7,46.0,320124,36.6917448921143,36.8873298862087,35.7529369204611,35.9876389133744,409187.833507115,0.0,1.0
2017-06-09,48.1,48.3053,46.875,46.95,446349,37.6305528637675,37.7911672609179,36.6721863927049,36.7308618909332,570530.732772511,0.0,1.0
2017-06-12,49.0,49.475,48.2,48.45,473425,38.3346588425075,38.7062703312869,37.7087868614053,37.9043718554997,605139.727349732,0.0,1.0
2017-06-13,49.3,49.95,49.05,49.15,427615,38.5693608354208,39.0778818200663,38.3737758413264,38.4520098389641,546584.621662683,0.0,1.0
2017-06-14,48.1,49.55,47.85,49.35,387728,37.6305528637675,38.7649458295152,37.4349678696731,38.6084778342397,495600.393316486,0.0,1.0
2017-06-15,48.5,48.65,47.35,47.75,304191,37.9434888543186,38.0608398507753,37.0437978814843,37.3567338720353,388822.007292058,0.0,1.0
2017-06-16,47.6,48.25,47.205,48.2,605820,37.2393828755787,37.7479038602242,36.9303585849095,37.7087868614053,774369.223473655,0.0,1.0
2017-06-19,48.5,48.75,47.15,47.9,346184,37.9434888543186,38.139073848413,36.8873298862087,37.474084868492,442498.159946855,0.0,1.0
2017-06-20,47.35,48.2,47.2,48.2,295927,37.0437978814843,37.7087868614053,36.9264468850276,37.7087868614053,378258.824724981,0.0,1.0
2017-06-21,46.3,47.6,46.1,47.4,379612,36.2223409062877,37.2393828755787,36.0658729110121,37.0829148803032,485226.38681668,0.0,1.0
2017-06-22,46.6,46.9,46.15,46.25,363608,36.457042899201,36.6917448921143,36.104989909831,36.1832239074688,464769.807218,0.0,1.0
2017-06-23,47.45,47.5,46.65,46.75,321458,37.122031879122,37.1611488779409,36.4961598980199,36.5743938956576,410892.974545896,0.0,1.0
2017-06-26,48.85,49.15,47.5,47.55,551274,38.2173078460508,38.4520098389641,37.1611488779409,37.2002658767598,704647.616950936,0.0,1.0
2017-06-27,49.45,49.6,48.5,48.85,657707,38.6867118318774,38.8040628283341,37.9434888543186,38.2173078460508,840692.051868852,0.0,1.0
2017-06-28,50.0,50.35,49.5,49.65,778868,39.1169988188852,39.3908178106174,38.7258288306963,38.843179827153,995562.061913569,0.0,1.0
2017-06-29,48.25,51.25,46.25,51.05,969113,37.7479038602242,40.0949237893573,36.1832239074688,39.9384557940818,1238736.39244037,0.0,1.0
2017-06-30,46.25,48.45,45.75,48.3,752325,36.1832239074688,37.9043718554997,35.7920539192799,37.7870208590431,961634.356821857,0.0,1.0
2017-07-03,46.65,47.25,46.25,46.5,267480,36.4961598980199,36.9655638838465,36.1832239074688,36.3788089015632,341897.395092161,0.0,1.0
2017-07-05,46.55,47.1,46.2,46.65,382700,36.4179259003821,36.8482128873898,36.1441069086499,36.4961598980199,489173.519895956,0.0,1.0
2017-07-06,44.75,46.65,44.6,46.35,499364,35.0097139429022,36.4961598980199,34.8923629464456,36.2614579051066,638295.389572313,0.0,1.0
2017-07-07,43.85,45.05,43.0,44.85,887723,34.3056079641623,35.2444159358155,33.6406189842413,35.08794794054,1134702.33760804,0.0,1.0
2017-07-10,43.25,44.075,43.1,43.7,436408,33.8362039783357,34.4816344588473,33.718852981879,34.1882569677056,557823.980848586,0.0,1.0
2017-07-11,42.65,43.575,42.6,43.3,546774,33.3667999925091,34.0904644706584,33.3276829936902,33.8753209771546,698895.64193256,0.0,1.0
2017-07-12,42.2,43.4,41.9,43.2,563885,33.0147470031391,33.9535549747923,32.7800450102258,33.7970869795168,720767.207385761,0.0,1.0
2017-07-13,42.2,42.725,41.95,42.15,411932,33.0147470031391,33.4254754907374,32.8191620090447,32.9756300043202,526538.349615314,0.0,1.0
2017-07-14,41.85,42.2,41.45,41.9,478897,32.91304280621,33.1883012287231,32.5984617519093,32.9523654379976,608933.047242248,0.22,1.0
2017-07-17,43.8,44.75,42.75,42.85,741657,34.4466254459259,35.19375544989,33.6208501783866,33.6994954419617,943040.898185922,0.0,1.0
2017-07-18,43.75,43.8,42.9,43.65,362671,34.4073028141383,34.4466254459259,33.7388180737493,34.3286575505631,461147.923616964,0.0,1.0
2017-07-19,44.75,45.15,43.6,43.65,541946,35.19375544989,35.5083365041907,34.2893349187755,34.3286575505631,689101.892934697,0.0,1.0
2017-07-20,44.75,45.0,44.2,44.7,394949,35.19375544989,35.3903686088279,34.7612065002266,35.1544328181024,502190.446119476,0.0,1.0
2017-07-21,44.3,45.0,44.05,44.75,351070,34.8398517638017,35.3903686088279,34.6432386048638,35.19375544989,446396.876354072,0.0,1.0
2017-07-24,44.7,44.75,44.2,44.3,240326,35.1544328181024,35.19375544989,34.7612065002266,34.8398517638017,305582.293293841,0.0,1.0
2017-07-25,45.3,45.9,44.8,44.8,460167,35.6263043995535,36.0981759810045,35.2330780816776,35.2330780816776,585117.245567049,0.0,1.0
2017-07-26,44.9,45.55,44.7,45.55,518034,35.3117233452528,35.8229175584914,35.1544328181024,35.8229175584914,658697.010411614,0.0,1.0
2017-07-27,44.45,45.15,44.0,45.1,264672,34.9578196591645,35.5083365041907,34.6039159730762,35.4690138724031,336539.020874427,0.0,1.0
2017-07-28,44.7,44.75,44.15,44.35,199490,35.1544328181024,35.19375544989,34.721883868439,34.8791743955893,253657.996592913,0.0,1.0
2017-07-31,45.0,45.2,44.55,44.8,228864,35.3903686088279,35.5476591359783,35.0364649227397,35.2330780816776,291007.989033237,0.0,1.0
2017-08-01,45.3,45.3,44.5,45.05,172239,35.6263043995535,35.6263043995535,34.9971422909521,35.4296912406155,219007.467417748,0.0,1.0
2017-08-02,44.15,45.5,43.725,45.2,237443,34.721883868439,35.7835949267038,34.3876414982445,35.5476591359783,301916.465411855,0.0,1.0
2017-08-03,44.45,44.6,43.85,44.1,258192,34.9578196591645,35.0757875545273,34.4859480777135,34.6825612366514,328299.490983595,0.0,1.0
2017-08-04,45.0,45.2,44.5,44.55,498852,35.3903686088279,35.5476591359783,34.9971422909521,35.0364649227397,634306.476095884,0.0,1.0
2017-08-07,45.95,46.15,45.0,45.0,222254,36.1374986127921,36.2947891399424,35.3903686088279,35.3903686088279,282603.159931632,0.0,1.0
2017-08-08,46.45,47.0,45.5,45.8,296045,36.530724930668,36.9632738803314,35.7835949267038,36.0195307174293,376430.80656348,0.0,1.0
2017-08-09,46.45,46.65,46.05,46.05,222545,36.530724930668,36.6880154578183,36.2161438763673,36.2161438763673,282973.175857284,0.0,1.0
2017-08-10,46.05,46.55,45.7,45.7,188191,36.2161438763673,36.6093701942431,35.9408854538542,35.9408854538542,239290.952111969,0.0,1.0
2017-08-11,45.9,46.4,45.6,45.6,246663,36.0981759810045,36.4914022988804,35.862240190279,35.862240190279,313639.994052823,0.0,1.0
2017-08-14,46.2,46.75,46.15,46.3,231502,36.33411177173,36.7666607213935,36.2947891399424,36.4127570353052,294362.291479535,0.0,1.0
2017-08-15,46.1,46.55,46.0,46.1,239986,36.2554665081549,36.6093701942431,36.1768212445797,36.2554665081549,305149.97228105,0.0,1.0
2017-08-16,45.65,46.25,45.6,46.15,229564,35.9015628220666,36.3734344035176,35.862240190279,36.2947891399424,291898.061706629,0.0,1.0
2017-08-17,44.35,45.7,44.3,45.5,280932,34.8791743955893,35.9408854538542,34.8398517638017,35.7835949267038,357214.13754494,0.0,1.0
2017-08-18,43.9,44.4,43.8,44.1,244341,34.525270709501,34.9184970273769,34.4466254459259,34.6825612366514,310687.495841942,0.0,1.0
2017-08-21,43.65,44.25,43.4,43.85,359700,34.3286575505631,34.8005291320142,34.1320443916252,34.4859480777135,457370.200884609,0.0,1.0
2017-08-22,43.9,44.15,43.5,43.7,278775,34.525270709501,34.721883868439,34.2106896552004,34.3679801823507,354471.442178502,0.0,1.0
2017-08-23,43.95,44.025,43.45,43.5,166273,34.5645933412886,34.62357728897,34.1713670234128,34.2106896552004,211421.505175665,0.0,1.0
2017-08-24,43.5,44.15,43.239,44.1,252106,34.2106896552004,34.721883868439,34.0054255172691,34.6825612366514,320560.944854643,0.0,1.0
2017-08-25,43.4,43.95,42.9,43.7,209539,34.1320443916252,34.5645933412886,33.7388180737493,34.3679801823507,266435.625585655,0.0,1.0
2017-08-28,43.2,43.75,43.1,43.35,273941,33.9747538644748,34.4073028141383,33.8961086008997,34.0927217598376,348324.854602532,0.0,1.0
2017-08-29,43.0,43.25,42.7,42.8,357864,33.8174633373245,34.0140764962624,33.581527546599,33.6601728101741,455035.66741554,0.0,1.0
2017-08-30,43.15,43.35,42.65,42.95,269548,33.9354312326872,34.0927217598376,33.5422049148114,33.7781407055369,342739.0128108,0.0,1.0
2017-08-31,42.9,43.5,42.75,43.35,261170,33.7388180737493,34.2106896552004,33.6208501783866,34.0927217598376,332086.114442684,0.0,1.0
2017-09-01,43.5,43.75,43.05,43.05,401280,34.2106896552004,34.4073028141383,33.8567859691121,33.8567859691121,510240.517684114,0.0,1.0
2017-09-05,43.05,43.6,42.676,43.6,390063,33.8567859691121,34.2893349187755,33.5626526833409,34.2893349187755,495977.738859197,0.0,1.0
2017-09-06,43.0,43.5,42.5,43.25,385266,33.8174633373245,34.2106896552004,33.4242370194486,34.0140764962624,489878.197981678,0.0,1.0
2017-09-07,42.35,43.05,42.25,43.05,358646,33.3062691240859,33.8567859691121,33.2276238605107,33.8567859691121,456030.005744958,0.0,1.0
2017-09-08,42.05,42.525,41.95,42.3,409098,33.0703333333603,33.4438983353424,32.9916880697852,33.2669464922983,520181.357913517,0.0,1.0
2017-09-11,42.3,42.6,42.05,42.4,241347,33.2669464922983,33.5028822830238,33.0703333333603,33.3455917558734,306880.527864603,0.0,1.0
2017-09-12,42.4,42.8,42.3,42.35,311800,33.3455917558734,33.6601728101741,33.2669464922983,33.3062691240859,396463.799376762,0.0,1.0
2017-09-13,42.25,42.5,42.05,42.2,270956,33.2276238605107,33.4242370194486,33.0703333333603,33.1883012287231,344529.330416709,0.0,1.0
2017-09-14,42.45,42.95,42.2,42.2,279895,33.384914387661,33.7781407055369,33.1883012287231,33.1883012287231,355895.558455929,0.0,1.0
2017-09-15,42.7,42.7,42.15,42.4,339657,33.581527546599,33.581527546599,33.1489785969355,33.3455917558734,431884.877180605,0.0,1.0
2017-09-18,42.85,43.05,42.45,42.75,283596,33.6994954419617,33.8567859691121,33.384914387661,33.6208501783866,360601.499833394,0.0,1.0
2017-09-19,42.75,43.05,42.5,42.9,238553,33.6208501783866,33.8567859691121,33.4242370194486,33.7388180737493,303327.866365377,0.0,1.0
2017-09-20,44.15,44.3,42.7,42.75,396733,34.721883868439,34.8398517638017,33.581527546599,33.6208501783866,504458.859904235,0.0,1.0
2017-09-21,44.75,44.95,44.05,44.15,481422,35.19375544989,35.3510459770404,34.6432386048638,34.721883868439,612143.666528414,0.0,1.0
2017-09-22,45.55,45.95,44.7,44.8,337612,35.8229175584914,36.1374986127921,35.1544328181024,35.2330780816776,429284.593441909,0.0,1.0
2017-09-25,46.6,46.7,45.45,45.45,382020,36.6486928260307,36.7273380896059,35.7442722949162,35.7442722949162,485750.80384192,0.0,1.0
2017-09-26,47.05,47.25,46.35,46.6,434079,37.002596512119,37.1598870392693,36.4520796670928,36.6486928260307,551945.508562108,0.0,1.0
2017-09-27,47.3,47.7,46.1,47.25,416935,37.1992096710569,37.5137907253576,36.2554665081549,37.1598870392693,530146.357258339,0.0,1.0
2017-09-28,48.4,48.7,47.2,47.35,374873,38.0643075703838,38.3002433611094,37.1205644074818,37.2385323028445,476663.161846584,0.0,1.0
2017-09-29,48.15,49.05,48.0,48.2,772906,37.8676944114459,38.5755017836225,37.7497265160832,37.9070170432335,982775.013858548,0.0,1.0
2017-10-02,49.4,49.625,48.35,48.5,1176672,38.8507602061356,39.0277120491797,38.0249849385963,38.142952833959,1496176.56106559,0.0,1.0
2017-10-03,49.6,50.1,49.25,49.4,588596,39.0080507332859,39.4012770511618,38.7327923107728,38.8507602061356,748418.878954344,0.0,1.0
2017-10-04,49.9,52.0,49.7,51.25,1349202,39.2439865240114,40.8955370590901,39.0866959968611,40.3056975822763,1715554.044409,0.0,1.0
2017-10-05,50.8,51.45,50.1,50.35,1018720,39.951793896188,40.4629881094266,39.4012770511618,39.5978902100997,1295335.47691178,0.0,1.0
2017-10-06,50.25,51.05,50.2,50.6,396937,39.5192449465245,40.1484070551259,39.479922314737,39.7945033690377,504718.252511911,0.0,1.0
2017-10-09,50.4,50.9,50.225,50.3,357885,39.6372128418873,40.0304391597632,39.4995836306308,39.5585675783121,455062.369595742,0.0,1.0
2017-10-10,49.9,50.9,49.55,50.9,399344,39.2439865240114,40.0304391597632,38.9687281014983,40.0304391597632,507778.83097599,0.0,1.0
2017-10-11,49.6,50.1,49.425,49.8,565746,39.0080507332859,39.4012770511618,38.8704215220294,39.1653412604363,719364.363830036,0.0,1.0
2017-10-12,49.95,50.05,49.35,49.5,718897,39.283309155799,39.3619544193742,38.811437574348,38.9294054697107,914100.820976767,0.0,1.0
2017-10-13,50.5,50.65,49.65,50.1,327650,39.7158581054625,39.8338260008252,39.0473733650735,39.4012770511618,416617.587767145,0.0,1.0
2017-10-16,51.15,51.45,50.45,50.75,273551,40.2270523187011,40.4629881094266,39.6765354736749,39.9124712644004,347828.956970213,0.0,1.0
2017-10-17,50.5,51.05,49.9,50.9,311976,39.7158581054625,40.1484070551259,39.2439865240114,40.0304391597632,396687.5890775,0.0,1.0
2017-10-18,50.8,51.1,50.6,50.65,243012,39.951793896188,40.1877296869135,39.7945033690377,39.8338260008252,308997.629294886,0.0,1.0
2017-10-19,50.7,50.8,50.1,50.5,253988,39.8731486326128,39.951793896188,39.4012770511618,39.7158581054625,322953.968813678,0.0,1.0
2017-10-20,51.2,51.4,50.75,51.05,261990,40.2663749504887,40.423665477639,39.9124712644004,40.1484070551259,333128.771002943,0.0,1.0
2017-10-23,51.65,52.05,51.0,51.35,430494,40.620278636577,40.9348596908777,40.1090844233383,40.3843428458514,547387.064941948,0.0,1.0
2017-10-24,51.85,52.45,51.8,51.8,262475,40.7775691637273,41.2494407451784,40.7382465319397,40.7382465319397,333745.464212365,0.0,1.0
2017-10-25,51.2,51.85,50.6,51.75,204183,40.2663749504887,40.7775691637273,39.7945033690377,40.6989239001521,259625.298101813,0.0,1.0
2017-10-26,50.05,50.85,49.9,50.85,433010,39.3619544193742,39.9911165279756,39.2439865240114,39.9911165279756,550586.240436599,0.0,1.0
2017-10-27,49.6,52.0,48.5,50.65,721313,39.0080507332859,40.8955370590901,38.142952833959,39.8338260008252,917172.843232361,0.0,1.0
2017-10-30,50.25,51.7,49.4,49.45,475621,39.5192449465245,40.6596012683646,38.8507602061356,38.8900828379232,604767.507130772,0.0,1.0
2017-10-31,52.2,52.25,50.2,50.5,634221,41.0528275862404,41.092150218028,39.479922314737,39.7158581054625,806432.544273666,0.0,1.0
2017-11-01,51.25,52.75,51.15,52.65,535348,40.3056975822763,41.4853765359039,40.2270523187011,41.4067312723287,680712.322221778,0.0,1.0
2017-11-02,52.35,52.45,50.85,51.25,324814,41.1707954816032,41.2494407451784,39.9911165279756,40.3056975822763,413011.521907516,0.0,1.0
2017-11-03,52.1,52.4,51.6,52.4,275871,40.9741823226652,41.2101181133908,40.5809560047894,41.2101181133908,350778.912116314,0.0,1.0
2017-11-06,51.2,52.15,51.05,52.05,281331,40.2663749504887,41.0135049544528,40.1484070551259,40.9348596908777,357721.478968774,0.0,1.0
2017-11-07,50.3,51.35,50.3,51.2,272034,39.5585675783121,40.3843428458514,39.5585675783121,40.2663749504887,345900.042333733,0.0,1.0
2017-11-08,49.7,50.4,49.2,50.15,350503,39.0866959968611,39.6372128418873,38.6934696789852,39.4405996829494,445675.917488624,0.0,1.0
2017-11-09,48.5,49.55,48.055,49.25,301989,38.142952833959,38.9687281014983,37.7929814110495,38.7327923107728,383988.795092973,0.0,1.0
2017-11-10,48.3,49.45,48.25,48.55,428166,37.9856623068087,38.8900828379232,37.9463396750211,38.1822754657466,544426.937536723,0.0,1.0
2017-11-13,46.85,48.4,46.75,48.3,395293,36.8453059849687,38.0643075703838,36.7666607213935,37.9856623068087,502627.853261828,0.0,1.0
2017-11-14,46.2,47.1,46.1,46.55,322352,36.5149958779529,37.2263269664845,36.4359590903383,36.7916246346041,407850.5841758,0.23,1.0
2017-11-15,45.5,46.15,45.35,45.8,315966,35.9617383646506,36.4754774841456,35.8431831832287,36.1988487274945,399770.802351748,0.0,1.0
2017-11-16,46.5,46.85,45.63,45.75,381347,36.7521062407968,37.0287349974479,36.0644861885496,36.1593303336871,482493.040910832,0.0,1.0
2017-11-17,47.0,47.2,46.15,46.35,288494,37.1472901788699,37.3053637540991,36.4754774841456,36.6335510593749,365012.304658302,0.0,1.0
2017-11-20,46.95,47.35,46.55,46.95,280212,37.1077717850626,37.423918935521,36.7916246346041,37.1077717850626,354533.639912484,0.0,1.0
2017-11-21,46.55,47.3,46.2,47.2,354126,36.7916246346041,37.3844005417137,36.5149958779529,37.3053637540991,448052.116853126,0.0,1.0
2017-11-22,46.6,47.28,46.6,46.75,146865,36.8311430284114,37.3685931841908,36.8311430284114,36.9496982098333,185818.533916274,0.0,1.0
2017-11-24,46.55,46.8,46.25,46.8,111162,36.7916246346041,36.9892166036406,36.5545142717602,36.9892166036406,140645.898391045,0.0,1.0
2017-11-27,46.35,46.85,46.3498,46.5,148183,36.6335510593749,37.0287349974479,36.6333929857996,36.7521062407968,187486.111812312,0.0,1.0
2017-11-28,48.05,48.1,46.275,46.55,365756,37.9771764488233,38.0166948426306,36.5742734686639,36.7916246346041,462766.783720293,0.0,1.0
2017-11-29,48.95,49.25,48.05,48.1,464055,38.6885075373549,38.9256179001987,37.9771764488233,38.0166948426306,587137.982204858,0.0,1.0
2017-11-30,50.0,50.55,49.03,50.0,794670,39.5183938073084,39.9530961391887,38.7517369674466,39.5183938073084,1005443.19168791,0.0,1.0
2017-12-01,49.45,50.25,48.25,50.0,323707,39.083691475428,39.7159857763449,38.1352500240526,39.5183938073084,409564.975715353,0.0,1.0
2017-12-04,50.95,51.5,50.1,50.1,349852,40.2692432896472,40.7039456215276,39.597430594923,39.597430594923,442644.508410284,0.0,1.0
2017-12-05,50.4,50.95,50.0,50.8,249363,39.8345409577668,40.2692432896472,39.5183938073084,40.1506881082253,315502.448323044,0.0,1.0
2017-12-06,50.05,50.65,49.45,50.3,319291,39.5579122011157,40.0321329268034,39.083691475428,39.7555041701522,403977.704100099,0.0,1.0
2017-12-07,51.15,51.45,49.405,49.9,318355,40.4273168648765,40.6644272277203,39.0481249210014,39.4393570196937,402793.445442518,0.0,1.0
2017-12-08,50.95,51.6,50.75,51.4,191161,40.2692432896472,40.7829824091422,40.111169714418,40.624908833913,241863.321839573,0.0,1.0
2017-12-11,50.1,51.3,49.9,51.2,394652,39.597430594923,40.5458720462984,39.4393570196937,40.4668352586838,499326.974072279,0.0,1.0
2017-12-12,50.9,51.2,49.85,50.2,286062,40.2297248958399,40.4668352586838,39.3998386258864,39.6764673825376,361935.256522365,0.0,1.0
2017-12-13,51.15,51.8,50.6,51.0,230321,40.4273168648765,40.9410559843715,39.9926145329961,40.3087616834545,291409.869949478,0.0,1.0
2017-12-14,50.15,51.45,49.9,51.45,264831,39.6369489887303,40.6644272277203,39.4393570196937,40.6644272277203,335073.081779735,0.0,1.0
2017-12-15,51.1,51.6,50.5,50.55,544771,40.3877984710691,40.7829824091422,39.9135777453814,39.9530961391887,689262.5781507,0.0,1.0
2017-12-18,52.4,52.9,51.62,51.8,296726,41.4152767100592,41.8104606481322,40.7987897666651,40.9410559843715,375427.707723694,0.0,1.0
2017-12-19,52.45,52.95,51.1,52.6,305907,41.4547951038665,41.8499790419396,40.3877984710691,41.5733502852884,387043.817483577,0.0,1.0
2017-12-20,52.5,52.9,52.35,52.8,210787,41.4943134976738,41.8104606481322,41.3757583162519,41.7314238605176,266694.796640518,0.0,1.0
2017-12-21,52.6,52.85,52.17,52.7,230113,41.5733502852884,41.7709422543249,41.2334920985455,41.652387072903,291146.701358905,0.0,1.0
2017-12-22,52.9,53.2,52.55,52.65,210689,41.8104606481322,42.0475710109761,41.5338318914811,41.6128686790957,266570.803746882,0.0,1.0
2017-12-26,53.6,53.7,52.95,53.05,180988,42.3637181614346,42.4427549490492,41.8499790419396,41.9290158295542,228992.10034003,0.0,1.0
2017-12-27,53.7,53.95,53.15,53.7,147836,42.4427549490492,42.6403469180857,42.0080526171688,42.4427549490492,187047.075750153,0.0,1.0
2017-12-28,54.2,54.45,53.55,53.85,211568,42.8379388871223,43.0355308561588,42.3241997676272,42.5613101304711,267682.944088777,0.0,1.0
2017-12-29,53.3,54.3,53.3,54.2,198246,42.1266077985907,42.9169756747369,42.1266077985907,42.8379388871223,250827.501955984,0.0,1.0
2018-01-02,53.95,54.45,53.5,53.65,300880,42.6403469180857,43.0355308561588,42.2846813738199,42.4032365552419,380683.488133514,0.0,1.0
2018-01-03,53.1,54.1,52.75,54.05,373566,41.9685342233615,42.7589020995076,41.6919054667103,42.7193837057003,472648.258202885,0.0,1.0
2018-01-04,52.75,54.1,52.5,53.65,443791,41.6919054667103,42.7589020995076,41.4943134976738,42.4032365552419,561499.288361673,0.0,1.0
2018-01-05,50.6,52.05,48.95,48.95,1255047,39.9926145329961,41.138647953408,38.6885075373549,38.6885075373549,1587927.64468061,0.0,1.0
2018-01-08,50.3,50.9,49.5,50.8,526045,39.7555041701522,40.2297248958399,39.1232098692353,40.1506881082253,665569.813597429,0.0,1.0
2018-01-09,49.75,50.45,49.5,50.35,581688,39.3208018382718,39.8740593515741,39.1232098692353,39.7950225639595,735971.20727668,0.0,1.0
2018-01-10,49.05,51.6,48.85,49.9,735040,38.7675443249695,40.7829824091422,38.6094707497403,39.4393570196937,929997.311611467,0.0,1.0
2018-01-11,50.6,51.5,49.25,49.25,563402,39.9926145329961,40.7039456215276,38.9256179001987,38.9256179001987,712835.14551116,0.0,1.0
2018-01-12,51.45,52.25,50.55,50.75,618272,40.6644272277203,41.2967215286372,39.9530961391887,40.111169714418,782258.513611021,0.0,1.0
2018-01-16,51.3,52.6,50.65,51.8,399704,40.5458720462984,41.5733502852884,40.0321329268034,40.9410559843715,505718.934262556,0.0,1.0
2018-01-17,52.0,52.05,50.95,51.65,339591,41.0991295596007,41.138647953408,40.2692432896472,40.8225008029495,429661.946353191,0.0,1.0
2018-01-18,51.6,51.8,51.05,51.8,257645,40.7829824091422,40.9410559843715,40.3482800772618,40.9410559843715,325981.113068862,0.0,1.0
2018-01-19,52.35,52.6,51.5,51.5,355340,41.3757583162519,41.5733502852884,40.7039456215276,40.7039456215276,449588.110453878,0.0,1.0
2018-01-22,52.3,52.65,52.05,52.4,234007,41.3362399224445,41.6128686790957,41.138647953408,41.4152767100592,296073.521030508,0.0,1.0
2018-01-23,51.7,52.4,51.3,52.35,478706,40.8620191967568,41.4152767100592,40.5458720462984,41.3757583162519,605674.919803384,0.0,1.0
2018-01-24,52.7,52.8,51.8,51.8,392151,41.652387072903,41.7314238605176,40.9410559843715,40.9410559843715,496162.624817355,0.0,1.0
2018-01-25,51.9,53.1,51.75,52.55,285772,41.2018773834997,42.15452194728,41.0827968130271,41.7178931888807,359973.082341623,0.23,1.0
2018-01-26,52.5,52.7,51.7,52.0,339296,41.6781996653899,41.8369737593532,41.0431032895363,41.2812644304814,427394.660590202,0.0,1.0
2018-01-29,51.65,52.55,51.18,52.25,352492,41.0034097660455,41.7178931888807,40.6302906452315,41.4797320479356,444017.019654701,0.0,1.0
2018-01-30,50.45,51.4,50.05,51.1,301815,40.0507652022651,40.8049421485912,39.7332170143383,40.5667810076461,380181.668767189,0.0,1.0
2018-01-31,50.15,51.45,50.05,50.85,485918,39.81260406132,40.8446356720821,39.7332170143383,40.3683133901919,612087.259162119,0.0,1.0
2018-02-01,50.3,50.95,49.85,49.9,304905,39.9316846317926,40.4477004371736,39.5744429203749,39.6141364438658,384073.99140354,0.0,1.0
2018-02-02,49.0,50.05,48.55,49.9,560751,38.8996530210305,39.7332170143383,38.5424113096129,39.6141364438658,706350.747785465,0.0,1.0
2018-02-05,47.6,49.75,47.5,48.4,555284,37.7882343632868,39.4950558733932,37.7088473163051,38.4233307391404,699464.2339172,0.0,1.0
2018-02-06,47.75,48.5,46.2,46.7,445953,37.9073149337593,38.5027177861221,36.6768157055431,37.0737509404516,561745.29341396,0.0,1.0
2018-02-07,47.5,48.05,47.0,47.7,302912,37.7088473163051,38.1454760747044,37.3119120813966,37.8676214102685,381563.506285661,0.0,1.0
2018-02-08,46.1,47.45,46.1,47.45,389123,36.5974286585614,37.6691537928143,36.5974286585614,37.6691537928143,490159.307839884,0.0,1.0
2018-02-09,46.45,46.8,44.75,46.6,542244,36.8752833229973,37.1531379874332,35.5257035243085,36.9943638934699,683038.380461526,0.0,1.0
2018-02-12,47.55,47.85,46.05,46.7,261195,37.748540839796,37.986701980741,36.5577351350705,37.0737509404516,329014.631392229,0.0,1.0
2018-02-13,48.35,48.45,46.75,47.2,329277,38.3836372156495,38.4630242626312,37.1134444639424,37.47068617536,414774.213828516,0.0,1.0
2018-02-14,49.95,50.25,47.95,48.15,360520,39.6538299673566,39.8919911083017,38.0660890277227,38.2248631216861,454129.500601186,0.0,1.0
2018-02-15,50.95,51.05,49.7,50.3,389292,40.4477004371736,40.5270874841553,39.4553623499024,39.9316846317926,490372.188916112,0.0,1.0
2018-02-16,51.6,52.2,51.05,51.05,533314,40.9637162425546,41.4400385244448,40.5270874841553,40.5270874841553,671789.694007602,0.0,1.0
2018-02-20,52.15,52.8,51.1,51.2,426053,41.4003450009539,41.9163608063349,40.5667810076461,40.6461680546278,536678.231775317,0.0,1.0
2018-02-21,53.05,54.15,52.25,52.25,378045,42.1148284237892,42.9880859405878,41.4797320479356,41.4797320479356,476204.890310593,0.0,1.0
2018-02-22,52.85,53.4,52.2,53.1,487314,41.9560543298258,42.3926830882251,41.4400385244448,42.15452194728,613845.732430839,0.0,1.0
2018-02-23,53.3,53.6,52.7,53.1,360000,42.3132960412434,42.5514571821885,41.8369737593532,42.15452194728,453474.481905101,0.0,1.0
2018-02-26,53.0,53.5,52.8,53.5,357716,42.0751349002983,42.4720701352068,41.9163608063349,42.4720701352068,450597.438247681,0.0,1.0
2018-02-27,52.4,53.4,52.4,52.85,605941,41.5988126184082,42.3926830882251,41.5988126184082,41.9560543298258,763274.39177794,0.0,1.0
2018-02-28,51.8,52.9,51.75,52.6,557854,41.122490336518,41.9957478533166,41.0827968130271,41.7575867123716,702701.537857466,0.0,1.0
2018-03-01,51.15,52.5,51.05,51.8,441480,40.606474531137,41.6781996653899,40.5270874841553,41.122490336518,556110.872976288,0.0,1.0
2018-03-02,50.9,51.15,48.45,50.75,538185,40.4080069136827,40.606474531137,38.4630242626312,40.2889263432102,677925.455678047,0.0,1.0
2018-03-05,50.85,51.3,49.95,50.6,384854,40.3683133901919,40.7255551016095,39.6538299673566,40.1698457727377,484781.856275293,0.0,1.0
2018-03-06,50.15,51.35,50.1,50.95,375365,39.81260406132,40.7652486251004,39.7729105378292,40.4477004371736,472829.024723078,0.0,1.0
2018-03-07,50.5,50.6,49.58,49.7,293937,40.090458725756,40.1698457727377,39.3600978935244,39.4553623499024,370258.135521498,0.0,1.0
2018-03-08,50.75,50.9,49.65,50.7,257344,40.2889263432102,40.4080069136827,39.4156688264115,40.2492328197194,324163.714087184,0.0,1.0
2018-03-09,51.85,52.3,50.85,50.95,358581,41.1621838600088,41.5194255714265,40.3683133901919,40.4477004371736,451687.036655592,0.0,1.0
2018-03-12,51.6,52.05,51.15,51.85,203541,40.9637162425546,41.3209579539722,40.606474531137,41.1621838600088,256390.693115128,0.0,1.0
2018-03-13,51.65,52.6,51.55,51.95,193158,41.0034097660455,41.7575867123716,40.9240227190638,41.2415709069905,243311.733266181,0.0,1.0
2018-03-14,51.4,52.0,51.25,52.0,361950,40.8049421485912,41.2812644304814,40.6858615781187,41.2812644304814,455930.80201542,0.0,1.0
2018-03-15,49.95,51.45,49.85,51.45,331833,39.6538299673566,40.8446356720821,39.5744429203749,40.8446356720821,417993.882650043,0.0,1.0
2018-03-16,51.55,51.65,49.9,50.05,442063,40.9240227190638,41.0034097660455,39.6141364438658,39.7332170143383,556845.249706706,0.0,1.0
2018-03-19,51.3,51.5,49.6,51.5,359161,40.7255551016095,40.8843291955729,39.3759753029207,40.8843291955729,452417.634431994,0.0,1.0
2018-03-20,50.85,51.9,50.6,51.4,528592,40.3683133901919,41.2018773834997,40.1698457727377,40.8049421485912,665841.620386614,0.0,1.0
2018-03-21,51.15,51.8,50.89,50.9,297607,40.606474531137,41.122490336518,40.4000682089846,40.4080069136827,374881.055934253,0.0,1.0
2018-03-22,49.9,51.1,49.8,50.2,455910,39.6141364438658,40.5667810076461,39.5347493968841,39.8522975848109,574287.641792651,0.0,1.0
2018-03-23,49.5,50.6,49.5,50.1,316112,39.296588255939,40.1698457727377,39.296588255939,39.7729105378292,398190.903955514,0.0,1.0
2018-03-26,51.45,51.85,50.1,50.4,449554,40.8446356720821,41.1621838600088,39.7729105378292,40.0110716787743,566281.297884348,0.0,1.0
2018-03-27,50.95,52.15,50.7,51.55,388477,40.4477004371736,41.4003450009539,40.2492328197194,40.9240227190638,489345.573075132,0.0,1.0
2018-03-28,50.15,51.15,49.5,50.95,352319,39.81260406132,40.606474531137,39.296588255939,40.4477004371736,443799.09997312,0.0,1.0
2018-03-29,50.25,51.05,49.5,50.55,478324,39.8919911083017,40.5270874841553,39.296588255939,40.1301522492468,602521.466896598,0.0,1.0
2018-04-02,49.1,50.35,48.35,50.2,751667,38.9790400680122,39.9713781552834,38.3836372156495,39.8522975848109,946838.342750448,0.0,1.0
2018-04-03,48.35,49.9,48.0,49.35,744907,38.3836372156495,39.6141364438658,38.1057825512136,39.1775076854665,938323.099701341,0.0,1.0
2018-04-04,47.9,48.1,46.95,47.5,821371,38.0263955042319,38.1851695981953,37.2722185579058,37.7088473163051,1034641.07965798,0.0,1.0
2018-04-05,49.3,49.75,47.9,48.15,1057327,39.1378141619756,39.4950558733932,38.0263955042319,38.2248631216861,1331863.37091465,0.0,1.0
2018-04-06,47.6,50.75,46.5,50.75,1548134,37.7882343632868,40.2889263432102,36.9149768464882,40.2889263432102,1950109.06547131,0.0,1.0
2018-04-09,45.7,47.75,45.5,47.75,1432516,36.2798804706346,37.9073149337593,36.1211063766712,37.9073149337593,1804470.69700213,0.0,1.0
2018-04-10,45.25,46.35,45.15,46.35,823025,35.922638759217,36.7958962760156,35.8432517122353,36.7958962760156,1036724.54297207,0.0,1.0
2018-04-11,44.65,45.61,44.4,45.15,596078,35.4463164773268,36.2084321283511,35.2478488598726,35.8432517122353,750850.450625079,0.0,1.0
2018-04-12,44.75,45.05,44.45,44.95,731829,35.5257035243085,35.7638646652536,35.2875423833634,35.6844776182719,921849.379494799,0.0,1.0
2018-04-13,44.65,45.0,44.31,45.0,418845,35.4463164773268,35.7241711417627,35.176400517589,35.7241711417627,527598.664926505,0.0,1.0
2018-04-16,45.8,45.85,44.55,44.95,431139,36.3592675176163,36.3989610411071,35.3669294303451,35.6844776182719,543084.818483564,0.0,1.0
2018-04-17,45.15,46.15,44.9,46.1,556784,35.8432517122353,36.6371221820522,35.644784094781,36.5974286585614,701353.710925137,0.0,1.0
2018-04-18,45.2,45.6,44.8,45.4,454381,35.8829452357261,36.2004934236529,35.5653970477993,36.0417193296895,572361.634895894,0.0,1.0
2018-04-19,44.9,45.9,44.5,45.05,407490,35.644784094781,36.438654564598,35.3272359068543,35.7638646652536,513295.323976416,0.0,1.0
2018-04-20,45.5,45.6,44.65,44.8,388232,36.1211063766712,36.2004934236529,35.4463164773268,35.5653970477993,489036.95849717,0.0,1.0
2018-04-23,45.35,46.0,45.2,45.55,326888,36.0020258061987,36.5180416115797,35.8829452357261,36.1607999001621,411764.90678054,0.0,1.0
2018-04-24,44.2,45.85,43.6,45.35,423029,35.2875423833634,36.604837517584,34.8085259709196,36.2056571738808,529872.032369567,0.25,1.0
2018-04-25,44.4,44.8,43.75,44.2,326851,35.4472145208447,35.7665587958073,34.9282800740305,35.2875423833634,409402.673698553,0.0,1.0
2018-04-26,44.0,45.0,43.71,44.65,284848,35.1278702458821,35.9262309332885,34.8963456465343,35.6468046926963,356791.115210556,0.0,1.0
2018-04-27,44.65,44.8,43.79,44.0,344191,35.6468046926963,35.7665587958073,34.9602145015268,35.1278702458821,431122.18002386,0.0,1.0
2018-04-30,43.85,45.0,43.75,44.8,313473,35.0081161427712,35.9262309332885,34.9282800740305,35.7665587958073,392645.836580908,0.0,1.0
2018-05-01,44.15,44.4,43.05,43.6,382171,35.2476243489931,35.4472145208447,34.369427592846,34.8085259709196,478694.662736384,0.0,1.0
2018-05-02,44.75,45.1,43.65,44.05,454500,35.7266407614369,36.0060670020292,34.8484440052899,35.1677882802525,569291.558526646,0.0,1.0
2018-05-03,44.8,45.0,43.45,44.5,337393,35.7665587958073,35.9262309332885,34.6887718678086,35.5270505895853,422607.231696326,0.0,1.0
2018-05-04,45.3,45.75,44.05,44.55,273685,36.1657391395105,36.5250014488434,35.1677882802525,35.5669686239557,342808.713301132,0.0,1.0
2018-05-07,45.95,46.15,45.39,45.45,370581,36.6846735863246,36.8443457238059,36.237591601377,36.2854932426214,464177.414852284,0.0,1.0
2018-05-08,46.0,46.46,45.75,46.05,247268,36.724591620695,37.0918375369019,36.5250014488434,36.7645096550653,309719.659172203,0.0,1.0
2018-05-09,46.6,47.1,45.85,46.15,521860,37.2036080331388,37.602788376842,36.604837517584,36.8443457238059,653664.450457019,0.0,1.0
2018-05-10,47.35,47.45,46.4,46.55,308212,37.8023785486936,37.8822146174343,37.0439358956575,37.1636899987685,386056.083248877,0.0,1.0
2018-05-11,47.05,47.75,46.9,47.5,254503,37.5628703424717,38.1217228236562,37.4431162393607,37.9221326518046,318781.979141269,0.0,1.0
2018-05-14,47.55,47.8,46.9,47.1,352789,37.9620506861749,38.1616408580265,37.4431162393607,37.602788376842,441891.748385163,0.0,1.0
2018-05-15,47.35,47.9,47.0,47.4,350895,37.8023785486936,38.2414769267671,37.5229523081014,37.8422965830639,439519.387082964,0.0,1.0
2018-05-16,49.0,49.55,46.6,46.6,754405,39.1196736829142,39.5587720609877,37.2036080331388,37.2036080331388,944942.570319678,0.0,1.0
2018-05-17,50.25,50.5,48.55,48.95,1000864,40.1176245421722,40.3172147140238,38.7604113735813,39.0797556485439,1253648.90304337,0.0,1.0
2018-05-18,51.0,51.65,50.1,50.4,626805,40.716395057727,41.2353295045412,39.9978704390612,40.2373786452832,785115.061259172,0.0,1.0
2018-05-21,52.2,52.65,51.25,51.35,434135,41.6744278826147,42.0336901919476,40.9159852295786,40.9958212983193,543783.037977921,0.0,1.0
2018-05-22,50.6,52.25,50.5,52.2,437361,40.3970507827645,41.714345916985,40.3172147140238,41.6744278826147,547823.818105108,0.0,1.0
2018-05-23,50.1,50.45,49.7,50.25,355440,39.9978704390612,40.2772966796535,39.6785261640987,40.1176245421722,445212.302668231,0.0,1.0
2018-05-24,49.95,50.3,47.95,49.0,537164,39.8781163359503,40.1575425765425,38.2813949611375,39.1196736829142,672833.731010796,0.0,1.0
2018-05-25,50.05,50.25,48.4,48.8,181945,39.9579524046909,40.1176245421722,38.6406572704703,38.9600015454329,227898.245580045,0.0,1.0
2018-05-29,49.55,50.0,49.0,49.55,303463,39.5587720609877,39.9180343703206,39.1196736829142,39.5587720609877,380107.644059783,0.0,1.0
2018-05-30,50.7,51.4,49.78,49.9,345107,40.4768868515051,41.0357393326896,39.7423950190912,39.83819830158,432269.531107711,0.0,1.0
2018-05-31,49.7,50.5,49.48,50.5,309289,39.6785261640987,40.3172147140238,39.5028868128693,40.3172147140238,387405.097569081,0.0,1.0
2018-06-01,50.1,50.4,49.75,50.1,333704,39.9978704390612,40.2373786452832,39.718444198469,39.9978704390612,417986.513193786,0.0,1.0
2018-06-04,49.4,50.8,49.2,50.3,476593,39.4390179578768,40.5567229202457,39.2793458203955,40.1575425765425,596964.514307787,0.0,1.0
2018-06-05,49.0,49.7,48.45,49.35,391838,39.1196736829142,39.6785261640987,38.6805753048407,39.3990999235064,490803.224884408,0.0,1.0
2018-06-06,49.05,49.5,48.6,49.25,331801,39.1595917172845,39.5188540266174,38.8003294079516,39.3192638547658,415602.878791418,0.0,1.0
2018-06-07,49.25,50.25,48.96,49.05,260525,39.3192638547658,40.1176245421722,39.0877392554179,39.1595917172845,326324.935720911,0.0,1.0
2018-06-08,49.0,49.55,48.45,49.2,426001,39.1196736829142,39.5587720609877,38.6805753048407,39.2793458203955,533594.660558656,0.0,1.0
2018-06-11,49.2,49.55,48.65,49.1,345586,39.2793458203955,39.5587720609877,38.8402474423219,39.1995097516548,432869.510550031,0.0,1.0
2018-06-12,49.45,50.25,49.15,49.25,204423,39.4789359922471,40.1176245421722,39.2394277860252,39.3192638547658,256053.439535077,0.0,1.0
2018-06-13,49.3,49.6,49.0,49.5,322116,39.3591818891361,39.598690095358,39.1196736829142,39.5188540266174,403471.770443056,0.0,1.0
2018-06-14,49.2,49.75,48.65,49.55,295361,39.2793458203955,39.718444198469,38.8402474423219,39.5587720609877,369959.348774452,0.0,1.0
2018-06-15,49.15,49.4,48.45,48.85,524873,39.2394277860252,39.4390179578768,38.6805753048407,38.9999195798032,657438.43388021,0.0,1.0
2018-06-18,49.6,49.7,48.35,48.35,371915,39.598690095358,39.6785261640987,38.6007392361,38.6007392361,465848.338810643,0.0,1.0
2018-06-19,49.7,49.8,48.8,48.85,343186,39.6785261640987,39.7583622328393,38.9600015454329,38.9999195798032,429863.350505006,0.0,1.0
2018-06-20,50.45,50.9,49.55,49.85,321098,40.2772966796535,40.6365589889864,39.5587720609877,39.7982802672096,402196.657557291,0.0,1.0
2018-06-21,49.55,50.45,49.35,50.35,311130,39.5587720609877,40.2772966796535,39.3990999235064,40.1974606109128,389711.072836953,0.0,1.0
2018-06-22,49.05,50.65,49.05,50.0,730496,39.1595917172845,40.4369688171348,39.1595917172845,39.9180343703206,914994.9534378,0.0,1.0
2018-06-25,48.2,48.85,47.68,48.75,466592,38.4809851329891,38.9999195798032,38.0658375755377,38.9200835110626,584437.59488683,0.0,1.0
2018-06-26,49.05,49.33,47.65,48.25,602518,39.1595917172845,39.3831327097583,38.0418867549155,38.5209031673594,754693.974170203,0.0,1.0
2018-06-27,47.3,49.35,47.25,49.2,434622,37.7624605143233,39.3990999235064,37.722542479953,39.2793458203955,544393.037953724,0.0,1.0
2018-06-28,46.9,47.2,45.7,47.2,687201,37.4431162393607,37.6826244455827,36.485083414473,37.6826244455827,860765.078792232,0.0,1.0
2018-06-29,52.75,53.35,47.8,47.8,1764334,42.1135262606882,42.5925426731321,38.1616408580265,38.1616408580265,2209945.99036645,0.0,1.0
2018-07-02,54.1,54.46,52.4,52.4,1242252,43.1913131886869,43.4787230361532,41.834100020096,41.834100020096,1556003.47010526,0.0,1.0
2018-07-03,53.25,55.05,53.05,54.75,546402,42.5127066043914,43.949755841723,42.3530344669102,43.7102476355011,684404.942050773,0.0,1.0
2018-07-05,55.15,55.2,53.3,53.3,901947,44.0295919104636,44.0695099448339,42.5526246387618,42.5526246387618,1129748.76422097,0.0,1.0
2018-07-06,54.55,55.65,54.5,55.0,467680,43.5505754980198,44.4287722541668,43.5106574636495,43.9098378073527,585800.387440575,0.0,1.0
2018-07-09,55.25,56.0,54.65,55.0,614400,44.1094279792043,44.7081984947591,43.6304115667604,43.9098378073527,769576.971526448,0.0,1.0
2018-07-10,53.5,55.3,52.73,55.15,568675,42.712296776243,44.1493460135746,42.0975590469401,44.0295919104636,712303.359835292,0.0,1.0
2018-07-11,53.1,53.45,52.1,52.85,728794,42.3929525012805,42.6723787418727,41.5945918138741,42.1933623294289,912863.084939203,0.0,1.0
2018-07-12,54.2,54.7,52.8,53.6,790162,43.2711492574275,43.6703296011307,42.1534442950586,42.7921328449837,989730.597290498,0.0,1.0
2018-07-13,54.55,55.14,53.85,53.85,835477,43.5505754980198,44.0216083035896,42.9917230168353,42.9917230168353,1046490.65664063,0.0,1.0
2018-07-16,55.0,55.5,54.5,54.75,610391,43.9098378073527,44.3090181510559,43.5106574636495,43.7102476355011,764555.43168457,0.0,1.0
2018-07-17,55.1,55.6,54.66,54.85,544436,43.9896738760933,44.3888542197965,43.6383951736345,43.7900837042417,681942.395947222,0.0,1.0
2018-07-18,55.1,55.6,54.7,54.8,415608,44.1892640479449,44.5902555547321,43.8684708425152,43.9486691438726,518225.439897658,0.25,1.0
2018-07-19,55.8,55.85,54.65,55.05,516526,44.7506521574469,44.7907513081256,43.8283716918365,44.1491648972662,644061.022811346,0.0,1.0
2018-07-20,57.65,58.7,55.25,55.55,1269602,46.2343207325594,47.0764028968125,44.3095614999811,44.5501564040533,1583078.41751108,0.0,1.0
2018-07-23,57.35,58.1,56.8,57.4,608508,45.9937258284871,46.5952130886679,45.5526351710212,46.0338249791658,758754.225090095,0.0,1.0
2018-07-24,57.45,58.6,57.05,58.4,700400,46.0739241298446,46.996204595455,45.7531309244148,46.8358079927402,873335.205540603,0.0,1.0
2018-07-25,58.0,58.1,56.4,57.4,349127,46.5150147873104,46.5952130886679,45.2318419655915,46.0338249791658,435329.669195852,0.0,1.0
2018-07-26,57.45,58.8,57.3,57.8,443031,46.0739241298446,47.1566011981699,45.9536266778084,46.3546181845956,552419.430962106,0.0,1.0
2018-07-27,56.55,57.8,56.48,57.65,303272,45.3521394176277,46.3546181845956,45.2960006066775,46.2343207325594,378152.647708038,0.0,1.0
2018-07-30,55.95,57.2,55.95,56.9,363418,44.8709496094831,45.873428376451,44.8709496094831,45.6328334723787,453149.248611015,0.0,1.0
2018-07-31,56.65,57.05,56.15,56.25,271388,45.4323377189851,45.7531309244148,45.0313462121979,45.1115445135554,338396.194690539,0.0,1.0
2018-08-01,57.7,57.75,56.5,57.35,500352,46.2744198832381,46.3145190339169,45.312040266949,45.9937258284871,623893.51336758,0.0,1.0
2018-08-02,59.45,60.15,57.2,57.25,780382,47.6778901569932,48.2392782664952,45.873428376451,45.9135275271297,973065.497387475,0.0,1.0
2018-08-03,59.0,59.75,58.4,59.45,525825,47.3169978008847,47.9184850610655,46.8358079927402,47.6778901569932,655656.031486849,0.0,1.0
2018-08-06,58.9,59.45,58.53,59.2,302140,47.2367994995273,47.6778901569932,46.9400657845048,47.4773944035996,376741.146490631,0.0,1.0
2018-08-07,59.05,59.48,58.45,59.2,505239,47.3570969515635,47.7019496474004,46.8759071434189,47.4773944035996,629987.158640961,0.0,1.0
2018-08-08,58.8,59.5,58.34,59.1,185234,47.1566011981699,47.7179893076719,46.7876890119257,47.3971961022422,230969.979244872,0.0,1.0
2018-08-09,58.95,59.4,58.4,58.8,180571,47.276898650206,47.6377910063145,46.8358079927402,47.1566011981699,225155.641632885,0.0,1.0
2018-08-10,58.5,59.05,58.27,58.6,190622,46.9160062940976,47.3570969515635,46.7315502009755,46.996204595455,237688.326028785,0.0,1.0
2018-08-13,57.45,58.7,57.15,58.4,237067,46.0739241298446,47.0764028968125,45.8333292257723,46.8358079927402,295601.023946165,0.0,1.0
2018-08-14,58.55,59.0,57.65,57.7,353934,46.9561054447763,47.3169978008847,46.2343207325594,46.2744198832381,441323.561733021,0.0,1.0
2018-08-15,56.8,58.15,56.4,58.0,334592,45.5526351710212,46.6353122393466,45.2318419655915,46.5150147873104,417205.84393524,0.0,1.0
2018-08-16,57.3,57.85,56.65,57.1,232058,45.9536266778084,46.3947173352743,45.4323377189851,45.7932300750935,289355.255750059,0.0,1.0
2018-08-17,57.65,59.25,57.1,57.45,283594,46.2343207325594,47.5174935542783,45.7932300750935,46.0739241298446,353615.968418164,0.0,1.0
2018-08-20,57.8,58.3,57.15,57.8,213499,46.3546181845956,46.7556096913827,45.8333292257723,46.3546181845956,266213.867857957,0.0,1.0
2018-08-21,59.1,59.15,57.85,58.05,336083,47.3971961022422,47.4372952529209,46.3947173352743,46.5551139379891,419064.9855564,0.0,1.0
2018-08-22,59.1,59.25,58.5,59.05,277729,47.3971961022422,47.5174935542783,46.9160062940976,47.3570969515635,346302.845944584,0.0,1.0
2018-08-23,59.4,59.7,58.9,59.05,453387,47.6377910063145,47.8783859103868,47.2367994995273,47.3570969515635,565332.422664817,0.0,1.0
2018-08-24,59.7,60.05,59.25,59.5,407535,47.8783859103868,48.1590799651378,47.5174935542783,47.7179893076719,508159.141904612,0.0,1.0
2018-08-27,59.8,60.9,59.7,60.05,276580,47.9585842117442,48.840765526676,47.8783859103868,48.1590799651378,344870.147270731,0.0,1.0
2018-08-28,59.8,60.0,59.4,59.85,348685,47.9585842117442,48.1189808144591,47.6377910063145,47.9986833624229,434778.535328278,0.0,1.0
2018-08-29,58.35,59.85,58.25,59.85,260560,46.7957088420614,47.9986833624229,46.715510540704,47.9986833624229,324894.661844175,0.0,1.0
2018-08-30,58.15,58.8,57.65,58.35,258395,46.6353122393466,47.1566011981699,46.2343207325594,46.7957088420614,322195.103420423,0.0,1.0
2018-08-31,58.0,58.45,57.9,58.0,202612,46.5150147873104,46.8759071434189,46.434816485953,46.5150147873104,252638.767368637,0.0,1.0
2018-09-04,57.85,58.15,57.25,58.0,296636,46.3947173352743,46.6353122393466,45.9135275271297,46.5150147873104,369878.15823921,0.0,1.0
2018-09-05,57.15,58.05,56.95,58.05,495550,45.8333292257723,46.5551139379891,45.6729326230574,46.5551139379891,617905.855376422,0.0,1.0
2018-09-06,57.9,58.0,56.85,57.2,397662,46.434816485953,46.5150147873104,45.5927343217,45.873428376451,495848.407346784,0.0,1.0
2018-09-07,56.6,57.65,56.35,57.65,324048,45.3922385683064,46.2343207325594,45.1917428149128,46.2343207325594,404058.43330243,0.0,1.0
2018-09-10,58.75,59.1,57.05,57.05,380307,47.1165020474912,47.3971961022422,45.7531309244148,45.7531309244148,474208.298134681,0.0,1.0
2018-09-11,57.6,58.45,57.3,58.4,217505,46.1942215818807,46.8759071434189,45.9536266778084,46.8358079927402,271208.986123799,0.0,1.0
2018-09-12,58.05,58.4,57.0,57.5,302662,46.5551139379891,46.8358079927402,45.7130317737361,46.1140232805233,377392.033094418,0.0,1.0
2018-09-13,58.05,58.9,57.75,58.35,301771,46.5551139379891,47.2367994995273,46.3145190339169,46.7957088420614,376281.036994851,0.0,1.0
2018-09-14,58.5,58.9,57.85,58.0,199659,46.9160062940976,47.2367994995273,46.3947173352743,46.5150147873104,248956.644493192,0.0,1.0
2018-09-17,59.2,59.4,58.4,58.65,352020,47.4773944035996,47.6377910063145,46.8358079927402,47.0363037461337,438936.977519137,0.0,1.0
2018-09-18,59.3,59.95,58.75,59.35,435464,47.557592704957,48.0788816637804,47.1165020474912,47.5976918556358,542984.069025605,0.0,1.0
2018-09-19,59.4,60.45,58.81,59.3,510633,47.6377910063145,48.4798731705675,47.1646210283056,47.557592704957,636712.98688009,0.0,1.0
2018-09-20,59.95,60.3,59.5,59.85,345365,48.0788816637804,48.3595757185314,47.7179893076719,47.9986833624229,430638.796775458,0.0,1.0
2018-09-21,60.3,60.55,59.85,60.4,1077486,48.3595757185314,48.5600714719249,47.9986833624229,48.4397740198888,1343527.20913353,0.0,1.0
2018-09-24,59.75,60.1,59.2,60.05,200654,47.9184850610655,48.1991791158165,47.4773944035996,48.1590799651378,250197.319149835,0.0,1.0
2018-09-25,59.9,60.3,59.7,60.25,240762,48.0387825131016,48.3595757185314,47.8783859103868,48.3194765678526,300208.353449982,0.0,1.0
2018-09-26,60.0,60.75,59.11,59.7,287024,48.1189808144591,48.7204680746398,47.4052159323779,47.8783859103868,357892.866983276,0.0,1.0
2018-09-27,60.2,60.65,59.95,60.0,290026,48.2793774171739,48.6402697732824,48.0788816637804,48.1189808144591,361636.088409651,0.0,1.0
2018-09-28,60.1,60.4,59.35,60.1,289521,48.1991791158165,48.4397740198888,47.5976918556358,48.1991791158165,361006.399262309,0.0,1.0
2018-10-01,59.96,60.77,59.43,60.47,473285,48.0869014939161,48.7365077349113,47.6618504967217,48.495912830839,590143.421979276,0.0,1.0
2018-10-02,60.18,60.29,59.43,59.74,343510,48.2633377569024,48.3515558883956,47.6618504967217,47.9104652309297,428325.780204531,0.0,1.0
2018-10-03,61.46,62.01,60.42,60.71,374273,49.2898760142776,49.7309666717434,48.4558136801603,48.6883887540968,466684.448005851,0.0,1.0
2018-10-04,61.78,62.63,61.27,61.27,612869,49.5465105786214,50.2281961401595,49.1374992416984,49.1374992416984,764191.996122878,0.0,1.0
2018-10-05,61.83,62.09,61.17,61.76,337114,49.5866097293001,49.7951253128294,49.057300940341,49.5304709183499,420350.548944339,0.0,1.0
2018-10-08,63.45,63.61,62.02,62.04,475680,50.8858222112905,51.0141394934624,49.7389865018792,49.7550261621507,593129.769519638,0.0,1.0
2018-10-09,64.4,64.8,62.8,63.33,615890,51.6477060741861,51.9684992796158,50.3645332524672,50.7895842496615,767958.908824104,0.0,1.0
2018-10-10,60.63,64.87,60.27,64.28,944100,48.6242301130109,52.024638090566,48.3355162281241,51.5514681125571,1177206.97822799,0.0,1.0
2018-10-11,60.0,61.79,59.67,60.31,504004,48.1189808144591,49.5545304087571,47.8543264199795,48.3675955486671,628447.22577568,0.0,1.0
2018-10-12,59.87,61.14,59.07,61.04,590573,48.0147230226944,49.0332414499338,47.373136611835,48.9530431485764,736390.90854045,0.0,1.0
2018-10-15,59.61,59.94,58.96,59.83,383619,47.8062074391651,48.0708618336446,47.2849184803418,47.9826437021514,478338.061413879,0.0,1.0
2018-10-16,60.65,60.95,59.13,60.08,443612,48.6402697732824,48.8808646773547,47.4212555926494,48.183139455545,553143.88520885,0.0,1.0
2018-10-17,59.6,60.69,59.25,60.69,271786,47.7981876090293,48.6723490938253,47.5174935542783,48.6723490938253,338892.464553197,0.0,1.0
2018-10-18,57.09,59.38,56.8,58.93,400758,45.7852102449578,47.621751346043,45.5526351710212,47.2608589899345,499708.838238209,0.0,1.0
2018-10-19,56.03,57.11,55.79,57.11,367535,44.935108250569,45.8012499052293,44.7426323273112,45.8012499052293,458282.773798353,0.0,1.0
2018-10-22,58.31,59.67,57.79,58.99,470507,46.7636295215185,47.8543264199795,46.3465983544598,47.308977970749,586679.508214296,0.0,1.0
2018-10-23,57.5,57.76,55.84,57.01,518444,46.1140232805233,46.3225388640526,44.7827314779899,45.7210516038719,646452.59466204,0.0,1.0
2018-10-24,54.42,58.0,54.32,58.0,377417,43.6439155987144,46.5150147873104,43.5637172973569,46.5150147873104,470604.730539003,0.0,1.0
2018-10-25,53.79,54.82,52.3,54.47,1019534,43.1386663001625,43.9647088041441,41.9437116099368,43.6840147493931,1271266.32702118,0.0,1.0
2018-10-26,48.81,53.42,48.41,52.84,1536588,39.1447908925625,42.8419325851401,38.8239976871327,42.376782437267,1915985.71789153,0.0,1.0
2018-10-29,47.34,50.38,46.73,49.52,1048081,37.9658758626082,40.4039042238741,37.4766662243279,39.7141988322002,1306861.84402941,0.0,1.0
2018-10-30,48.1,48.68,46.95,47.34,870108,38.5753829529247,39.0405331007978,37.6531024873142,37.9658758626082,1084945.67250503,0.0,1.0
2018-10-31,47.45,48.73,47.4,48.73,507065,38.0540939941014,39.0806322514765,38.0139948434227,39.0806322514765,632264.014845012,0.0,1.0
2018-11-01,49.4,50.14,47.6,47.91,675779,39.6179608705713,40.2114283006163,38.1743914461375,38.4230061803456,842635.054061999,0.0,1.0
2018-11-02,49.16,50.38,48.97,49.48,502687,39.4254849473135,40.4039042238741,39.2731081747343,39.6821195116572,626805.046355781,0.0,1.0
2018-11-05,51.15,51.39,49.4,49.61,703297,41.0214311443263,41.2139070675842,39.6179608705713,39.7863773034219,876947.501500701,0.0,1.0
2018-11-06,50.74,51.37,49.7,50.59,295741,40.6926181087609,41.1978674073127,39.8585557746436,40.5723206567247,368762.174502832,0.0,1.0
2018-11-07,52.03,52.06,50.53,50.87,475349,41.7271761962718,41.751235686679,40.5242016759103,40.7968759005255,592717.042573558,0.0,1.0
2018-11-08,50.67,52.44,50.46,52.44,313178,40.6364792978107,42.0559892318372,40.4680628649601,42.0559892318372,390504.530269553,0.0,1.0
2018-11-09,48.87,50.02,47.87,49.9,436824,39.1929098733769,40.1151903389874,38.3909268598026,40.0189523773585,544679.865541218,0.0,1.0
2018-11-12,47.29,49.12,47.16,48.92,605245,37.9257767119295,39.3934056267705,37.8215189201648,39.2330090240556,754685.560361826,0.0,1.0
2018-11-13,46.47,47.92,46.36,47.3,414228,37.4686463941921,38.6377778181555,37.3799536654777,38.1378733472194,513740.874369664,0.25,1.0
2018-11-14,46.4,47.62,45.77,47.04,474861,37.4122055668284,38.3958885580251,36.9042381205546,37.9282359884398,588940.161804737,0.0,1.0
2018-11-15,47.8,48.07,45.82,45.96,332744,38.5410221141034,38.7587224482207,36.944552997243,37.0574346519705,412681.40613686,0.0,1.0
2018-11-16,48.26,48.66,47.76,48.07,331419,38.9119189796366,39.2344379931437,38.5087702127527,38.7587224482207,411038.09216837,0.0,1.0
2018-11-19,45.76,48.28,45.45,47.85,433914,36.8961751452169,38.9280449303119,36.6462229097489,38.5813369907918,538156.179112079,0.0,1.0
2018-11-20,43.66,45.22,43.06,44.64,489345,35.2029503243045,36.4607744769823,34.7191718040437,35.993121907397,606903.753895011,0.0,1.0
2018-11-21,44.84,45.34,43.67,44.55,293878,36.1543814141505,36.5575301810345,35.2110132996421,35.9205551293578,364478.35655245,0.0,1.0
2018-11-23,44.41,45.38,44.32,44.35,139831,35.8076734746303,36.5897820823852,35.7351066965912,35.7592956226043,173423.573983373,0.0,1.0
2018-11-26,45.8,46.01,44.32,44.32,252788,36.9284270465677,37.0977495286589,35.7351066965912,35.7351066965912,313517.019974889,0.0,1.0
2018-11-27,45.38,46.33,45.18,45.68,213146,36.5897820823852,37.3557647394646,36.4285225756316,36.8316713425155,264351.546511574,0.0,1.0
2018-11-28,46.56,46.88,44.17,45.66,423202,37.5412131722312,37.7992283830369,35.6141620665261,36.8155453918402,524870.760824933,0.0,1.0
2018-11-29,47.05,47.49,46.2,46.2,286093,37.9362989637775,38.2910698786353,37.2509460600748,37.2509460600748,354823.11183947,0.0,1.0
2018-11-30,48.91,49.02,46.43,46.6,458369,39.4360123765857,39.5247051053001,37.4363944928414,37.5734650735819,568486.173904101,0.0,1.0
2018-12-03,47.73,50.38,47.48,50.12,483722,38.4845812867396,40.6212697512244,38.2830069032977,40.4116323924448,599929.901483826,0.0,1.0
2018-12-04,44.84,47.43,44.75,47.43,351402,36.1543814141505,38.2426920266093,36.0818146361114,38.2426920266093,435821.747287119,0.0,1.0
2018-12-06,44.87,44.88,43.4594,43.89,423154,36.1785703401636,36.1866333155012,35.0412070390306,35.3883987570711,524811.229450979,0.0,1.0
2018-12-07,43.29,45.88,43.07,45.32,419524,34.9046202368104,36.9929308492691,34.7272347793814,36.5414042303591,520309.169295795,0.0,1.0
2018-12-10,42.59,43.56,41.46,43.12,526965,34.3402119631729,35.1223205709277,33.4290957500152,34.7675496560698,653561.468230562,0.0,1.0
2018-12-11,42.49,43.9,42.14,43.43,289784,34.2595822097961,35.3964617324087,33.9773780729773,35.0175018915378,359400.826449053,0.0,1.0
2018-12-12,42.95,43.85,42.43,43.32,376618,34.6304790753293,35.3561468557203,34.21120435777,34.9288091628234,467095.562403686,0.0,1.0
2018-12-13,41.16,43.21,40.87,42.65,381873,33.1872064898848,34.8401164341089,32.9533802050921,34.3885898151989,473613.007614566,0.0,1.0
2018-12-14,40.52,41.59,40.26,40.59,280740,32.6711760682734,33.533914429405,32.4615387094938,32.7276168956371,348184.12340677,0.0,1.0
2018-12-17,39.62,41.75,39.28,40.88,407508,31.9455082878823,33.6629220348079,31.6713671264013,32.9614431804298,505406.482016264,0.0,1.0
2018-12-18,40.05,41.31,39.9,40.49,323075,32.2922162274025,33.30815111995,32.1712715973373,32.6469871422604,400689.554996232,0.0,1.0
2018-12-19,39.3,41.13,39.09,40.6,306339,31.6874930770766,33.1630175638718,31.5181705949854,32.7356798709748,379932.949278003,0.0,1.0
2018-12-20,38.83,39.76,38.15,39.14,540882,31.3085332362057,32.0583899426098,30.7602509132436,31.5584854716738,670821.84596602,0.0,1.0
2018-12-21,38.1,39.36,37.76,38.83,842362,30.7199360365552,31.7358709291027,30.4457948750741,31.3085332362057,1044728.48386825,0.0,1.0
2018-12-24,37.68,38.28,37.44,37.77,297808,30.3812910723727,30.8650695926334,30.1877796642684,30.4538578504118,369352.487794839,0.0,1.0
2018-12-26,39.81,39.83,37.64,37.68,404212,32.0987048192982,32.1148307699736,30.349039171022,30.3812910723727,501318.661004834,0.0,1.0
2018-12-27,39.89,39.98,38.43,38.99,379372,32.1632086219997,32.2357754000388,30.9860142226986,31.4375408416086,470511.17498423,0.0,1.0
2018-12-28,39.21,40.7399,38.86,39.93,360242,31.6149262990375,32.8484808959489,31.3327221622188,32.1954605233504,446785.441990103,0.0,1.0
2018-12-31,39.54,39.92,38.85,39.4,289607,31.8810044851809,32.1873975480127,31.3246591868811,31.7681228304534,359181.304507602,0.0,1.0
2019-01-02,40.35,40.5,38.69,38.74,331402,32.5341054875329,32.655050117598,31.1956515814782,31.2359664581666,411017.008140094,0.0,1.0
2019-01-03,39.06,40.1,38.49,39.86,448805,31.4939816689723,32.3325311040909,31.0343920747247,32.1390196959866,556624.547643996,0.0,1.0
2019-01-04,41.09,41.6,39.89,39.92,549264,33.1307656625211,33.5419774047427,32.1632086219997,32.1873975480127,681217.512142537,0.0,1.0
2019-01-07,41.21,41.97,40.26,41.2,424539,33.2275213665732,33.8403074922368,32.4615387094938,33.2194583912355,526528.957636912,0.0,1.0
2019-01-08,42.34,42.5,41.3,41.8,557423,34.1386375797309,34.2676451851337,33.3000881446123,33.7032369114962,691336.605477565,0.0,1.0
2019-01-09,39.05,45.95,38.49,43.42,1841200,31.4859186936347,37.0493716766328,31.0343920747247,35.0094389162002,2283524.28587498,0.0,1.0
2019-01-10,39.29,40.0,37.95,38.86,825688,31.6794301017389,32.2519013507141,30.59899140649,31.3327221622188,1024048.77284138,0.0,1.0
2019-01-11,39.54,39.6,38.35,38.67,451848,31.8810044851809,31.929382337207,30.9215104199972,31.1795256308029,560398.588705215,0.0,1.0
2019-01-14,39.63,40.09,38.82,39.04,341042,31.95357126322,32.3244681287532,31.300470260868,31.477855718297,422972.89240896,0.0,1.0
2019-01-15,39.05,39.72,38.58,39.72,516024,31.4859186936347,32.0261380412591,31.1069588527638,32.0261380412591,639992.035680183,0.0,1.0
2019-01-16,40.22,40.59,38.74,39.03,523938,32.429286808143,32.7276168956371,31.2359664581666,31.4697927429593,649807.270960662,0.0,1.0
2019-01-17,41.42,41.97,39.77,39.77,537558,33.3968438486645,33.8403074922368,32.0664529179475,32.0664529179475,666699.298319784,0.0,1.0
2019-01-18,42.17,42.6,41.63,41.85,492169,34.0015669989904,34.3482749385105,33.5661663307557,33.7435517881846,610406.183062571,0.0,1.0
2019-01-22,40.51,42.12,40.37,41.85,467099,32.6631130929357,33.961252122302,32.5502314382082,33.7435517881846,579313.442541778,0.0,1.0
2019-01-23,40.09,40.73,39.82,40.72,271795,32.3244681287532,32.8404985503646,32.1067677946359,32.832435575027,337090.203823263,0.0,1.0
2019-01-24,40.71,40.98,39.97,40.14,267019,32.8243725996893,33.0420729338066,32.2277124247011,32.3647830054416,331166.832114954,0.0,1.0
2019-01-25,40.97,41.76,40.83,41.3,389826,33.0340099584689,33.6709850101455,32.9211283037414,33.3000881446123,483476.612136381,0.0,1.0
2019-01-28,42.51,42.64,40.17,40.32,523153,34.2757081604714,34.3805268398612,32.3889719314546,32.5099165615198,648833.684949141,0.0,1.0
2019-01-29,41.92,42.91,41.77,42.41,422527,34.0015669989904,34.8045620211516,33.8799010865417,34.399008979656,520926.927883233,0.25,1.0
2019-01-30,42.58,42.69,41.69,42.56,353820,34.5368970137645,34.6261186828936,33.8150125999024,34.5206748921047,436219.142501298,0.0,1.0
2019-01-31,42.41,42.92,42.0,42.8,438181,34.399008979656,34.8126730819815,34.0664554856297,34.7153403520226,540226.499577077,0.0,1.0
2019-02-01,42.86,43.06,41.96,42.19,425555,34.7640067170021,34.9262279336003,34.03401124231,34.220565641398,524660.101710304,0.0,1.0
2019-02-04,42.73,42.94,42.24,42.7,215019,34.6585629262132,34.8288952036414,34.2611209455475,34.6342297437235,265093.561136981,0.0,1.0
2019-02-05,42.44,43.05,42.31,42.67,262283,34.4233421621458,34.9181168727704,34.3178983713569,34.6098965612337,323364.607293731,0.0,1.0
2019-02-06,42.55,42.82,42.05,42.41,216446,34.5125638312748,34.7315624736824,34.1070107897792,34.399008979656,266852.887111627,0.0,1.0
2019-02-07,41.27,42.6,40.79,42.22,304677,33.4743480450461,34.5531191354244,33.0850171252103,34.2448988238877,375631.506641422,0.0,1.0
2019-02-08,40.6,41.26,40.06,40.9,278564,32.930906969442,33.4662369842162,32.4929096846268,33.1742387943394,343437.197478185,0.0,1.0
2019-02-11,40.78,40.8,40.27,40.71,191379,33.0769060643804,33.0931281860402,32.6632419620549,33.020128638571,235948.174983765,0.0,1.0
2019-02-12,41.18,41.68,40.9,41.24,134122,33.4013484975769,33.8069015390725,33.1742387943394,33.4500148625564,165356.915467071,0.0,1.0
2019-02-13,41.39,41.6,40.93,41.31,306842,33.571680775005,33.7420130524332,33.1985719768291,33.5067922883657,378300.70127009,0.0,1.0
2019-02-14,41.96,42.19,40.6,41.2,335569,34.03401124231,34.220565641398,32.930906969442,33.4175706192367,413717.770137409,0.0,1.0
2019-02-15,43.12,43.73,41.84,42.16,499148,34.9748942985798,35.4696690092044,33.9366785123511,34.1962324589082,615391.76005098,0.0,1.0
2019-02-19,43.28,43.38,42.54,42.84,190485,35.1046712718584,35.1857818801575,34.5044527704449,34.7477845953422,234845.976370357,0.0,1.0
2019-02-20,44.02,44.36,42.7,43.08,319920,35.7048897732718,35.9806658414888,34.6342297437235,34.9424500552601,394424.362865342,0.0,1.0
2019-02-21,41.75,44.3,41.41,44.02,500586,33.8636789648819,35.9319994765094,33.5879028966649,35.7048897732718,617164.647753531,0.0,1.0
2019-02-22,42.04,42.24,41.64,41.99,249715,34.0988997289493,34.2611209455475,33.7744572957528,34.0583444247997,307869.716719551,0.0,1.0
2019-02-25,42.19,42.8,42.03,42.36,213660,34.220565641398,34.7153403520226,34.0907886681194,34.3584536755065,263418.071298477,0.0,1.0
2019-02-26,42.11,42.25,41.62,42.0,245418,34.1556771547587,34.2692320063774,33.758235174093,34.0664554856297,302572.012645931,0.0,1.0
2019-02-27,41.67,42.01,41.42,42.0,165766,33.7987904782426,34.0745665464596,33.5960139574948,34.0664554856297,204370.30799805,0.0,1.0
2019-02-28,41.25,41.65,41.02,41.65,207417,33.4581259233863,33.7825683565827,33.2715715242983,33.7825683565827,255721.174269944,0.0,1.0
2019-03-01,41.53,41.89,41.27,41.6,260178,33.6852356266238,33.9772338165006,33.4743480450461,33.7420130524332,320769.385726365,0.0,1.0
2019-03-04,40.44,41.88,40.41,41.56,227038,32.8011299961634,33.9691227556707,32.7767968136737,33.7095688091135,279911.598200242,0.0,1.0
2019-03-05,39.88,40.78,39.85,40.43,190530,32.3469105896883,33.0769060643804,32.3225774071986,32.7930189353335,234901.456166334,0.0,1.0
2019-03-06,38.7,39.87,38.6,39.87,247257,31.3898054117588,32.3387995288584,31.3086948034596,32.3387995288584,304839.286974855,0.0,1.0
2019-03-07,38.63,38.68,37.94,38.6,244649,31.3330279859494,31.3735832900989,30.7733647886854,31.3086948034596,301623.924576903,0.0,1.0
2019-03-08,38.93,39.04,38.25,38.4,172569,31.5763598108467,31.6655814799757,31.0248076744127,31.1464735868614,212757.620265408,0.0,1.0
2019-03-11,38.36,38.4,37.43,37.73,318026,31.1140293435417,31.1464735868614,30.3597006863599,30.6030325112573,392089.279896891,0.0,1.0
2019-03-12,37.85,38.47,37.79,38.28,338444,30.7003652412162,31.2032510126708,30.6516988762368,31.0491408569025,417262.312658158,0.0,1.0
2019-03-13,37.87,38.35,37.71,37.95,275010,30.7165873628761,31.1059182827118,30.5868103895975,30.7814758495154,339055.526480362,0.0,1.0
2019-03-14,37.62,37.9,37.22,37.84,299891,30.5138108421283,30.7409205453658,30.1893684089318,30.6922541803863,369730.922118186,0.0,1.0
2019-03-15,37.1,38.09,37.03,37.63,361666,30.0920356789729,30.8950307011341,30.0352582531635,30.5219219029582,445892.353150964,0.0,1.0
2019-03-18,38.21,38.31,37.09,37.09,197185,30.9923634310931,31.0734740393922,30.0839246181429,30.0839246181429,243106.301549145,0.0,1.0
2019-03-19,37.39,38.5,37.28,38.24,454420,30.3272564430403,31.2275841951605,30.2380347739113,31.0166966135828,560247.308618619,0.0,1.0
2019-03-20,36.88,37.55,36.02,37.28,336637,29.9135923407148,30.4570334163189,29.2160411093424,30.2380347739113,415034.490628595,0.0,1.0
2019-03-21,37.38,37.74,36.61,36.61,206671,30.3191453822104,30.6111435720872,29.6945936983072,29.6945936983072,254801.442541082,0.0,1.0
2019-03-22,33.77,36.2,33.5,35.74,1418759,27.3910524226122,29.3620402042808,27.1720537802046,28.9889314061049,1749165.77467639,0.0,1.0
2019-03-25,32.16,33.39,31.81,33.2,1246576,26.0851716289964,27.0828321110756,25.8012844999495,26.9287219553072,1536884.04777203,0.0,1.0
2019-03-26,32.45,33.09,32.01,32.37,849846,26.3203923930639,26.8395002861782,25.9635057165477,26.2555039064246,1047761.83759583,0.0,1.0
2019-03-27,32.8,33.01,32.06,32.16,665212,26.6042795221108,26.7746117995389,26.0040610206973,26.0851716289964,820129.467586832,0.0,1.0
2019-03-28,33.15,33.46,32.41,32.59,488409,26.8881666511577,27.139609536885,26.2879481497442,26.4339472446826,602151.814962174,0.0,1.0
2019-03-29,32.23,33.2,32.16,32.96,659311,26.1419490548058,26.9287219553072,26.0851716289964,26.7340564953894,812854.217007725,0.0,1.0
2019-04-01,33.32,33.91,32.25,32.62,434516,27.0260546852662,27.504607274231,26.1581711764656,26.4582804271724,535707.978415844,0.0,1.0
2019-04-02,33.03,33.86,33.01,33.18,388990,26.7908339211987,27.4640519700814,26.7746117995389,26.9124998336474,479579.685268159,0.0,1.0
2019-04-03,33.01,33.7,32.76,33.28,284534,26.7746117995389,27.3342749968028,26.5718352787911,26.9936104419465,350797.517077792,0.0,1.0
2019-04-04,33.31,33.95,33.08,33.08,434527,27.0179436244363,27.5370515175506,26.8313892253483,26.8313892253483,535721.540143749,0.0,1.0
2019-04-05,33.01,36.24,32.76,35.0,1887074,26.7746117995389,29.3944844476004,26.5718352787911,28.3887129046914,2326544.01140833,0.0,1.0
2019-04-08,32.5,32.94,32.1,32.76,945724,26.3609476972134,26.7178343737295,26.0365052640169,26.5718352787911,1165968.32378864,0.0,1.0
2019-04-09,31.93,32.43,31.12,32.15,1730166,25.8986172299084,26.304170271404,25.2416213026856,26.0770605681665,2133094.59302725,0.0,1.0
2019-04-10,33.14,33.43,31.62,32.11,1436878,26.8800555903278,27.1152763543952,25.6471743441812,26.0446163248469,1771504.40630541,0.0,1.0
2019-04-11,32.67,33.64,32.15,33.32,669883,26.4988357313219,27.2856086318234,26.0770605681665,27.0260546852662,825888.27040924,0.0,1.0
2019-04-12,33.6,34.08,32.88,32.95,623701,27.2531643885037,27.6424953083395,26.6691680087501,26.7259454345595,768951.205124646,0.0,1.0
2019-04-15,33.08,33.64,32.67,33.47,301324,26.8313892253483,27.2856086318234,26.4988357313219,27.1477205977149,371497.645398963,0.0,1.0
2019-04-16,33.28,33.62,32.96,33.09,369001,26.9936104419465,27.2693865101635,26.7340564953894,26.8395002861782,454935.559895206,0.0,1.0
2019-04-17,33.37,33.66,33.13,33.35,356186,27.0666099894157,27.3018307534832,26.8719445294979,27.0503878677559,439136.14688533,0.0,1.0
2019-04-18,35.04,35.44,33.59,34.6,1063711,28.421157148011,28.7455995812075,27.2450533276738,28.0642704714949,1311432.6501871,0.0,1.0
2019-04-22,35.51,35.75,34.76,35.02,665086,28.8023770070169,28.9970424669348,28.1940474447735,28.4049350263512,819974.124158097,0.0,1.0
2019-04-23,35.4,35.91,34.9,35.23,598843,28.9159318586356,29.332517317616,28.5075147419882,28.7770700389755,733126.717258777,0.25,1.0
2019-04-24,35.8,35.89,35.27,35.73,428335,29.2426655519536,29.3161806329501,28.8097434083073,29.1854871556229,524384.241674424,0.0,1.0
2019-04-25,34.53,35.86,34.46,35.7,759220,28.2052860756692,29.2916756059512,28.1481076793385,29.1609821286241,929466.431564212,0.0,1.0
2019-04-26,35.32,35.34,34.49,34.61,324734,28.8505851199721,28.866921804638,28.1726127063374,28.2706328143328,397551.898247639,0.0,1.0
2019-04-29,35.51,35.56,35.18,35.34,423948,29.0057836242981,29.0466253359628,28.7362283273108,28.866921804638,519013.506926562,0.0,1.0
2019-04-30,35.53,35.77,35.34,35.61,619762,29.022120308964,29.2181605249547,28.866921804638,29.0874670476275,758736.56457825,0.0,1.0
2019-05-01,35.82,36.41,35.6,35.67,1068951,29.2590022366195,29.7409344342634,29.0792987052946,29.1364771016252,1308651.07806301,0.0,1.0
2019-05-02,35.74,36.13,35.35,35.63,539936,29.1936554979559,29.5122208489408,28.8750901469709,29.1038037322934,661010.49391883,0.0,1.0
2019-05-03,36.16,36.21,35.64,35.86,358883,29.5367258759397,29.5775675876044,29.1119720746264,29.2916756059512,439358.422274254,0.0,1.0
2019-05-06,36.29,36.37,35.13,35.41,397367,29.642914326268,29.7082610649316,28.6953866156461,28.9241002009686,486472.020641417,0.0,1.0
2019-05-07,35.02,36.01,34.4,35.73,714808,28.6055348499836,29.4142007409455,28.0990976253408,29.1854871556229,875095.546763194,0.0,1.0
2019-05-08,34.58,35.26,34.42,34.96,346518,28.2461277873339,28.8015750659744,28.1154343100067,28.5565247959859,424220.71195802,0.0,1.0
2019-05-09,34.91,35.07,34.13,34.2,418713,28.5156830843212,28.6463765616484,27.8785523823513,27.9357307786819,512604.617844032,0.0,1.0
2019-05-10,35.47,35.55,34.58,34.74,371939,28.9731102549663,29.0384569936299,28.2461277873339,28.3768212646611,455342.08146461,0.0,1.0
2019-05-13,34.75,35.09,34.51,34.88,458353,28.384989606994,28.6627132463143,28.1889493910033,28.4911780573224,561133.436035341,0.0,1.0
2019-05-14,34.99,35.1,34.35,34.85,375910,28.5810298229848,28.6708815886472,28.0582559136761,28.4666730303235,460203.532953957,0.0,1.0
2019-05-15,34.61,35.01,34.18,34.82,479133,28.2706328143328,28.5973665076507,27.919394094016,28.4421680033247,586573.114189109,0.0,1.0
2019-05-16,33.63,34.77,33.47,34.75,696260,27.4701352657039,28.4013262916599,27.3394417883767,28.384989606994,852388.36916954,0.0,1.0
2019-05-17,31.52,33.19,31.34,33.19,661667,25.7466150334518,27.1107282030542,25.5995848714588,27.1107282030542,810038.28320355,0.0,1.0
2019-05-20,30.78,31.45,30.5,31.21,445524,25.1421577008137,25.6894366371212,24.9134441154912,25.4933964211305,545427.679007685,0.0,1.0
2019-05-21,31.03,31.34,30.67,30.98,268100,25.3463662591374,25.5995848714588,25.0523059351513,25.3055245474727,328218.369250501,0.0,1.0
2019-05-22,30.37,31.0,30.18,30.95,280881,24.8072556651628,25.3218612321386,24.6520571608368,25.2810195204738,343865.362825252,0.0,1.0
2019-05-23,29.33,30.0,29.19,29.98,476330,23.9577480625363,24.5050269988438,23.843391269875,24.4886903141779,583141.573387135,0.0,1.0
2019-05-24,29.42,29.57,28.95,29.5,289984,24.0312631435328,24.153788278527,23.6473510538842,24.0966098821964,355009.606821101,0.0,1.0
2019-05-28,29.39,30.0,29.37,29.5,261193,24.0067581165339,24.5050269988438,23.990421431868,24.0966098821964,319762.553225089,0.0,1.0
2019-05-29,28.82,29.23,28.15,29.23,386248,23.5411626035559,23.8760646392068,22.9938836672484,23.8760646392068,472859.711623527,0.0,1.0
2019-05-30,28.35,29.24,28.28,28.82,297690,23.1572505139074,23.8842329815397,23.1000721175767,23.5411626035559,364443.589489674,0.0,1.0
2019-05-31,27.21,27.88,27.14,27.88,371456,22.2260594879513,22.7733384242588,22.1688810916207,22.7733384242588,454750.774219747,0.0,1.0
2019-06-03,27.82,27.9,27.17,27.28,421323,22.7243283702611,22.7896751089247,22.1933861186195,22.2832378842819,515799.880595781,0.0,1.0
2019-06-04,28.81,28.96,27.99,28.26,442861,23.532994261223,23.6555193962172,22.8631901899212,23.0837354329108,542167.531610018,0.0,1.0
2019-06-05,28.29,29.25,27.95,28.99,294972,23.1082404599097,23.8924013238727,22.8305168205894,23.680024423216,361116.108968887,0.0,1.0
2019-06-06,28.36,28.55,27.71,28.24,340170,23.1654188562403,23.3206173605663,22.6344766045987,23.0673987482449,416449.245311238,0.0,1.0
2019-06-07,28.36,28.68,28.08,28.57,349299,23.1654188562403,23.4268058108946,22.9367052709178,23.3369540452322,427625.319510745,0.0,1.0
2019-06-10,29.07,29.26,28.63,28.63,408402,23.7453711618796,23.9005696662056,23.3859640992299,23.3859640992299,499981.493616722,0.0,1.0
2019-06-11,28.92,29.77,28.89,29.43,307319,23.6228460268854,24.317155125186,23.5983409998865,24.0394314858657,376231.782990282,0.0,1.0
2019-06-12,28.5,29.02,28.47,28.85,167686,23.2797756489016,23.7045294502149,23.2552706219027,23.5656676305548,205287.674248935,0.0,1.0
2019-06-13,28.58,28.87,28.36,28.76,314358,23.3451223875652,23.5820043152207,23.1654188562403,23.4921525495582,384849.198511185,0.0,1.0
2019-06-14,27.74,28.47,27.65,28.47,253213,22.6589816315975,23.2552706219027,22.585466550601,23.2552706219027,309993.129179512,0.0,1.0
2019-06-17,27.57,27.95,27.46,27.74,228454,22.5201198119374,22.8305168205894,22.430268046275,22.6589816315975,279682.205627579,0.0,1.0
2019-06-18,28.31,28.78,27.64,27.82,268963,23.1245771445756,23.5084892342241,22.5772982082681,22.7243283702611,329274.887164201,0.0,1.0
2019-06-19,28.01,28.4,27.58,28.35,370022,22.8795268745871,23.1980922255721,22.5282881542704,23.1572505139074,452995.216064189,0.0,1.0
2019-06-20,28.82,28.89,27.86,28.48,683697,23.5411626035559,23.5983409998865,22.7570017395929,23.2634389642357,837008.25961007,0.0,1.0
2019-06-21,28.64,29.15,28.53,28.67,418181,23.3941324415628,23.8107179005432,23.3042806759004,23.4186374685617,511953.322907661,0.0,1.0
2019-06-24,27.05,28.65,26.94,28.65,458751,22.0953660106241,23.4023007838958,22.0055142449617,23.4023007838958,561620.682999018,0.0,1.0
2019-06-25,28.78,29.24,27.0,27.07,1815948,23.5084892342241,23.8842329815397,22.0545242989594,22.11170269529,2223153.6411925,0.0,1.0
2019-06-26,28.74,29.39,28.41,29.18,683266,23.4758158648923,24.0067581165339,23.206260567905,23.835222927542,836480.612772522,0.0,1.0
2019-06-27,29.28,29.67,28.84,28.9,445569,23.9169063508715,24.2354717018565,23.5574992882218,23.6065093422195,545482.769744784,0.0,1.0
2019-06-28,30.4,30.6,29.37,29.38,874172,24.8317606921617,24.9951275388206,23.990421431868,23.998589774201,1070195.1073646,0.0,1.0
2019-07-01,30.85,31.6,30.31,31.6,818508,25.1993360971443,25.8119617721154,24.7582456111652,25.8119617721154,1002049.0898116,0.0,1.0
2019-07-02,28.71,29.31,26.75,27.75,4816392,23.4513108378935,23.9414113778704,21.8503157406357,22.6671499739305,5896413.00973949,0.0,1.0
2019-07-03,28.26,28.68,28.0,28.5,814759,23.0837354329108,23.4268058108946,22.8713585322542,23.2797756489016,997459.419291941,0.0,1.0
2019-07-05,28.91,28.95,27.91,28.05,598799,23.6146776845524,23.6473510538842,22.7978434512576,22.9122002439189,733072.85076028,0.0,1.0
2019-07-08,29.23,29.77,28.49,28.97,538108,23.8760646392068,24.317155125186,23.2716073065686,23.6636877385501,658772.585754004,0.0,1.0
2019-07-09,28.88,29.13,28.17,28.98,382199,23.5901726575536,23.7943812158773,23.0102203519143,23.6718560808831,467902.769523209,0.0,1.0
2019-07-10,28.4,29.25,28.37,29.02,325283,23.1980922255721,23.8924013238727,23.1735871985733,23.7045294502149,398224.005240249,0.0,1.0
2019-07-11,28.46,28.73,27.9,28.51,439500,23.2471022795698,23.4676475225594,22.7896751089247,23.2879439912345,538052.865668016,0.0,1.0
2019-07-12,28.96,29.1,28.65,28.68,441123,23.6555193962172,23.7698761888785,23.4023007838958,23.4268058108946,540039.804919391,0.0,1.0
2019-07-15,28.72,29.23,28.35,29.08,411747,23.4594791802264,23.8760646392068,23.1572505139074,23.7535395042126,504076.57174109,0.0,1.0
2019-07-16,29.37,29.67,28.45,28.67,462018,23.990421431868,24.2354717018565,23.2389339372368,23.4186374685617,565620.270512414,0.0,1.0
2019-07-17,28.22,29.17,28.13,28.98,329556,23.2552706219027,24.0381376343339,23.1811042733566,23.8815642318477,399912.367015882,0.25,1.0
2019-07-18,27.68,28.48,27.67,28.16,397314,22.8102725306261,23.4695289621471,22.8020318252321,23.2058263895387,482135.91070576,0.0,1.0
2019-07-19,28.12,28.55,27.65,27.69,347833,23.1728635679626,23.5272138999051,22.785550414444,22.8185132360201,422091.293607869,0.0,1.0
2019-07-22,28.57,28.73,28.06,28.13,333143,23.5436953106932,23.6755465969974,23.1234193355985,23.1811042733566,404265.149731067,0.0,1.0
2019-07-23,29.29,29.94,28.76,28.78,489360,24.1370260990621,24.6726719496729,23.7002687131794,23.7167501239674,593832.659465739,0.0,1.0
2019-07-24,29.34,29.35,27.01,27.08,1365217,24.1782296260321,24.1864703314261,22.2581452692272,22.3158302069853,1656674.92614402,0.0,1.0
2019-07-25,28.3,29.3,28.08,29.2,582838,23.3211962650548,24.1452668044561,23.1399007463866,24.0628597505159,707267.123544412,0.0,1.0
2019-07-26,28.55,28.73,28.0,28.34,369070,23.5272138999051,23.6755465969974,23.0739751032345,23.3541590866309,447862.145718941,0.0,1.0
2019-07-29,28.63,28.7,28.11,28.6,349663,23.5931395430572,23.6508244808153,23.1646228625686,23.5684174268752,424311.977290276,0.0,1.0
2019-07-30,29.7,29.71,28.31,28.5,466717,24.4748950202166,24.4831357256106,23.3294369704488,23.4860103729351,566355.642733103,0.0,1.0
2019-07-31,28.91,30.19,28.74,29.86,453222,23.8238792940896,24.8786895845232,23.6837873023914,24.6067463065208,549979.617435797,0.0,1.0
2019-08-01,28.3,29.4,27.99,28.9,452975,23.3211962650548,24.2276738583962,23.0657343978405,23.8156385886956,549679.885813091,0.0,1.0
2019-08-02,27.91,28.3,27.5,27.96,289657,22.9998087546884,23.3211962650548,22.6619398335338,23.0410122816584,351495.39529767,0.0,1.0
2019-08-05,26.29,27.6,25.91,27.3,578696,21.6648144808584,22.744346887474,21.3516676758859,22.4971257256536,702240.854794395,0.0,1.0
2019-08-06,26.0,26.85,25.73,26.53,418557,21.425834024432,22.126293982923,21.2033349787937,21.8625914103147,507914.043746939,0.0,1.0
2019-08-07,25.72,25.99,25.4,25.64,326182,21.1950942733997,21.417593319038,20.9313917007913,21.1291686302476,395818.057319466,0.0,1.0
2019-08-08,26.48,26.52,25.76,25.88,360970,21.8213878833446,21.8543507049206,21.2280570949757,21.3269455597039,438032.890075503,0.0,1.0
2019-08-09,25.48,26.62,25.45,26.41,305907,20.9973173439434,21.9367577588608,20.9725952277613,21.7637029455865,371214.581002096,0.0,1.0
2019-08-12,24.19,25.4,24.1,25.32,512481,19.9342663481158,20.9313917007913,19.8600999995697,20.8654660576392,621889.723630173,0.0,1.0
2019-08-13,24.32,25.07,23.92,23.92,349009,20.0413955182379,20.6594484227889,19.7117673024774,19.7117673024774,423518.355908695,0.0,1.0
2019-08-14,22.82,23.83,22.74,23.82,521250,18.8052897091361,19.6376009539313,18.739364065984,19.6293602485373,632530.802980458,0.0,1.0
2019-08-15,22.26,22.92,21.37,22.88,863335,18.3438102070714,18.8876967630762,17.6103874270043,18.8547339415002,1047646.96554654,0.0,1.0
2019-08-16,23.03,23.22,22.34,22.51,425841,18.9783445224103,19.1349179248966,18.4097358502235,18.5498278419217,516753.092895927,0.0,1.0
2019-08-19,23.39,23.9,23.37,23.53,348289,19.2750099165948,19.6952858916894,19.2585285058068,19.390379792111,422644.644295944,0.0,1.0
2019-08-20,22.93,23.46,22.68,23.31,313908,18.8959374684702,19.3326948543529,18.6899198336199,19.2090842734427,380923.701298782,0.0,1.0
2019-08-21,23.08,23.53,22.97,23.23,249580,19.0195480493804,19.390379792111,18.9289002900463,19.1431586302906,302862.422652974,0.0,1.0
2019-08-22,22.89,23.27,22.46,23.24,304939,18.8629746468942,19.1761214518666,18.5086243149516,19.1513993356846,370039.924278288,0.0,1.0
2019-08-23,21.9,22.68,21.75,22.68,380908,18.047144812887,18.6899198336199,17.9235342319768,18.6899198336199,462227.42081857,0.0,1.0
2019-08-26,21.76,22.36,21.61,22.23,373473,17.9317749373708,18.4262172610115,17.8081643564606,18.3190880908894,453205.134928577,0.0,1.0
2019-08-27,21.48,22.07,21.3,21.95,273983,17.7010351863384,18.1872368045852,17.5527024892462,18.088348339857,332475.178883444,0.0,1.0
2019-08-28,21.85,22.13,21.32,21.41,456970,18.0059412859169,18.2366810369492,17.5691839000342,17.6433502485804,554527.771775501,0.0,1.0
2019-08-29,23.08,23.27,22.18,22.21,439440,19.0195480493804,19.1761214518666,18.2778845639193,18.3026066801013,533255.320981741,0.0,1.0
2019-08-30,23.29,23.75,23.02,23.34,348357,19.1926028626547,19.5716753107792,18.9701038170163,19.2338063896247,422727.161503814,0.0,1.0
2019-09-03,22.37,23.09,21.84,23.08,384962,18.4344579664055,19.0277887547744,17.9977005805229,19.0195480493804,467146.902593695,0.0,1.0
2019-09-04,22.9,23.03,22.63,22.79,192416,18.8712153522882,18.9783445224103,18.6487163066499,18.780567592954,233494.574554029,0.0,1.0
2019-09-05,24.3,24.57,23.43,23.43,403401,20.0249141074499,20.2474131530882,19.3079727381708,19.3079727381708,489522.414298552,0.0,1.0
2019-09-06,24.74,24.94,24.09,24.3,391630,20.3875051447864,20.5523192526667,19.8518592941757,20.0249141074499,475238.442918441,0.0,1.0
2019-09-09,27.0,27.1,24.87,24.95,520158,22.2499045638332,22.3323116177734,20.4946343149086,20.5605599580607,631205.673701122,0.0,1.0
2019-09-10,28.64,28.95,27.07,27.07,730646,23.6013802484513,23.8568421156656,22.3075895015913,22.3075895015913,886630.409735173,0.0,1.0
2019-09-11,29.62,29.75,27.79,28.81,655443,24.4089693770645,24.5160985471866,22.9009202899602,23.7414722401495,795372.445271789,0.0,1.0
2019-09-12,29.14,29.63,27.87,29.62,588777,24.0134155181519,24.4172100824585,22.9668459331123,24.4089693770645,714474.030861247,0.0,1.0
2019-09-13,29.56,30.03,29.09,29.4,329691,24.3595251447004,24.746838298219,23.9722119911818,24.2276738583962,400076.187943271,0.0,1.0
2019-09-16,30.2,30.59,29.9,30.29,477257,24.8869302899172,25.2083178002837,24.6397091280968,24.9610966384633,579145.809953083,0.0,1.0
2019-09-17,29.79,29.93,29.2,29.92,309610,24.5490613687627,24.6644312442788,24.0628597505159,24.6561905388848,375708.128366004,0.0,1.0
2019-09-18,29.67,30.0,29.25,29.5,356193,24.4501729040345,24.7221161820369,24.104063277486,24.3100809123363,432236.056222578,0.0,1.0
2019-09-19,29.62,30.08,29.35,29.63,500554,24.4089693770645,24.788041825189,24.1864703314261,24.4172100824585,607416.448067299,0.0,1.0
2019-09-20,29.84,30.13,29.49,29.54,704882,24.5902648957327,24.8292453521591,24.3018402069423,24.3430437339124,855366.095858939,0.0,1.0
2019-09-23,29.99,30.24,29.5,29.53,359121,24.7138754766429,24.9198931114932,24.3100809123363,24.3348030285183,435789.150114427,0.0,1.0
2019-09-24,29.1,30.07,28.8,30.0,458339,23.9804526965758,24.779801119795,23.7332315347554,24.7221161820369,556189.037328078,0.0,1.0
2019-09-25,29.94,30.03,29.04,29.12,282586,24.6726719496729,24.746838298219,23.9310084642117,23.9969341073638,342914.819167454,0.0,1.0
2019-09-26,29.34,29.84,29.23,29.84,235422,24.1782296260321,24.5902648957327,24.087581866698,24.5902648957327,285681.854578927,0.0,1.0
2019-09-27,29.94,30.26,29.49,29.49,242652,24.6726719496729,24.9363745222812,24.3018402069423,24.3018402069423,294455.375356957,0.0,1.0
2019-09-30,30.12,30.33,29.78,30.13,632298,24.8210046467651,24.9940594600393,24.5408206633687,24.8292453521591,767286.25738693,0.0,1.0
2019-10-01,28.66,30.85,28.34,30.27,335924,23.6178616592393,25.422576140528,23.3541590866309,24.9446152276753,407639.860835314,0.0,1.0
2019-10-02,28.18,28.87,28.02,28.3,337528,23.2223078003267,23.7909164725135,23.0904565140225,23.3211962650548,409586.296150385,0.0,1.0
2019-10-03,28.09,28.16,27.3,28.09,272937,23.1481414517806,23.2058263895387,22.4971257256536,23.1481414517806,331205.870068254,0.0,1.0
2019-10-04,27.86,28.03,27.57,28.03,261099,22.9586052277183,23.0986972194165,22.7196247712919,23.0986972194165,316840.594968623,0.0,1.0
2019-10-07,27.3,27.79,27.23,27.77,296920,22.4971257256536,22.9009202899602,22.4394407878955,22.8844388791722,360308.961191286,0.0,1.0
2019-10-08,27.16,27.44,26.41,26.85,256260,22.3817558501374,22.6124956011698,21.7637029455865,22.126293982923,310968.524837933,0.0,1.0
2019-10-09,27.78,27.92,27.01,27.53,218390,22.8926795845662,23.0080494600824,22.2581452692272,22.6866619497159,265013.720983985,0.0,1.0
2019-10-10,28.5,28.64,27.85,27.85,234009,23.4860103729351,23.6013802484513,22.9503645223243,22.9503645223243,283967.195538904,0.0,1.0
2019-10-11,29.15,30.0,28.8,29.0,291873,24.0216562235459,24.7221161820369,23.7332315347554,23.8980456426357,354184.485483578,0.0,1.0
2019-10-14,28.72,29.08,28.47,28.95,192766,23.6673058916033,23.9639712857878,23.461288256753,23.8568421156656,233919.295476895,0.0,1.0
2019-10-15,29.76,30.03,28.5,28.65,193806,24.5243392525806,24.746838298219,23.4860103729351,23.6096209538453,235181.323361978,0.0,1.0
2019-10-16,30.15,30.52,29.69,29.69,371142,24.8457267629471,25.1506328625256,24.4666543148225,24.4666543148225,450376.493582299,0.0,1.0
2019-10-17,30.32,30.71,29.95,30.3,216166,24.9858187546453,25.3072062650118,24.6809126550669,24.9693373438573,262314.922891269,0.0,1.0
2019-10-18,30.22,30.39,29.61,30.07,193768,24.9034117007052,25.0435036924034,24.4007286716704,24.779801119795,235135.210804638,0.0,1.0
2019-10-21,30.8,31.23,30.47,30.66,239422,25.3813726135579,25.7357229455004,25.1094293355555,25.2660027380417,290535.807983093,0.0,1.0
2019-10-22,31.79,31.82,30.31,30.95,379636,26.1972024475651,26.2219245637472,24.9775780492513,25.5049831944681,460683.863636047,0.0,1.0
2019-10-23,32.96,32.99,31.35,31.92,454157,27.1613649786646,27.1860870948466,25.8346114102286,26.3043316176873,551114.229044021,0.0,1.0
2019-10-24,32.08,32.53,30.95,32.53,577336,26.4361829039915,26.807014646722,25.5049831944681,26.807014646722,700590.51063698,0.0,1.0
2019-10-25,31.38,34.3,31.25,31.37,753345,25.8593335264106,28.2656195014622,25.7522043562885,25.8510928210166,914175.38181547,0.0,1.0
2019-10-28,30.36,31.83,29.73,31.15,607276,25.0187815762214,26.2301652691412,24.4996171363986,25.6697973023483,736922.351867166,0.0,1.0
2019-10-29,30.56,31.12,30.11,30.41,431923,25.1835956841016,25.6450751861663,24.8127639413711,25.0599851031914,524133.529046961,0.0,1.0
2019-10-30,29.82,30.68,29.69,30.68,307517,24.5737834849447,25.2824841488298,24.4666543148225,25.2824841488298,373168.297247274,0.0,1.0
2019-10-31,29.29,29.79,28.75,29.78,247799,24.1370260990621,24.5490613687627,23.6920280077854,24.5408206633687,300701.199899768,0.0,1.0
2019-11-01,30.47,30.74,29.6,29.65,597127,25.1094293355555,25.3319283811938,24.3924879662764,24.4336914932465,724606.658592445,0.0,1.0
2019-11-04,32.49,32.54,30.7,30.88,847675,26.774051825146,26.8152553521161,25.2989655596178,25.44729825671,1028643.73796923,0.0,1.0
2019-11-05,32.41,33.33,32.34,32.6,303662,26.7081261819939,27.466271078243,26.6504412442358,26.8646995844801,368490.299654008,0.0,1.0
2019-11-06,31.35,32.29,31.21,32.25,199201,25.8346114102286,26.6092377172657,25.7192415347124,26.5762748956897,241728.093015847,0.0,1.0
2019-11-07,31.62,32.3,31.43,31.87,132890,26.0571104558669,26.6174784226598,25.9005370533807,26.2631280907172,161260.466969925,0.0,1.0
2019-11-08,31.17,31.39,30.4,31.07,217931,25.6862787131364,25.8675742318046,25.0517443977974,25.6038716591962,264456.729830857,0.0,1.0
2019-11-11,31.21,31.26,30.73,31.0,136042,25.7192415347124,25.7604450616825,25.3236876757998,25.5461867214382,165085.382252408,0.0,1.0
2019-11-12,30.07,30.89,29.97,30.87,226980,24.9858187546453,25.6671746368804,24.9027265738849,25.6505562007283,273166.497645032,0.25,1.0
2019-11-13,29.1,29.95,29.09,29.75,207210,24.1798246012697,24.8861081377329,24.1715153831936,24.7199237762121,249373.645153876,0.0,1.0
2019-11-14,28.52,29.46,28.39,29.08,237802,23.6978899528595,24.478956452007,23.589870117871,24.1632061651176,286190.587157387,0.0,1.0
2019-11-15,29.18,29.38,28.55,28.89,212406,24.246298345878,24.4124827073987,23.7228176070876,24.0053310216729,255626.94113486,0.0,1.0
2019-11-18,29.06,29.19,28.37,29.01,185776,24.1465877289655,24.254607563954,23.5732516817189,24.1050416385853,223578.197490983,0.0,1.0
2019-11-19,28.75,29.12,28.34,29.06,235556,23.8890019686083,24.1964430374217,23.5483240274908,24.1465877289655,283487.56506861,0.0,1.0
2019-11-20,28.32,28.76,27.99,28.67,214881,23.5317055913387,23.8973111866844,23.2575013948295,23.822528224,258605.560756287,0.0,1.0
2019-11-21,28.35,28.68,28.11,28.37,176561,23.5566332455668,23.8308374420761,23.3572120117419,23.5732516817189,212488.104637873,0.0,1.0
2019-11-22,28.73,28.85,28.4,28.54,181180,23.8723835324563,23.9720941493687,23.598179335947,23.7145083890116,218046.991115194,0.0,1.0
2019-11-25,29.38,29.41,28.71,28.97,222288,24.4124827073987,24.4374103616268,23.8557650963042,24.0718047662812,267519.756932412,0.0,1.0
2019-11-26,28.47,29.38,28.47,29.34,291520,23.6563438624793,24.4124827073987,23.6563438624793,24.3792458350946,350839.269510439,0.0,1.0
2019-11-27,28.47,29.07,28.42,28.51,137224,23.6563438624793,24.1548969470416,23.6147977720991,23.6895807347834,165146.706638654,0.0,1.0
2019-11-29,28.14,28.65,27.16,28.0,170465,23.38213966597,23.805909787848,22.5678362945184,23.2658106129055,205151.674249098,0.0,1.0
2019-12-02,28.13,28.8,27.87,28.18,252404,23.373830447894,23.9305480589885,23.157790777917,23.4153765382742,303763.841182468,0.0,1.0
2019-12-03,27.96,28.05,27.18,27.68,239129,23.2325737406014,23.3073567032857,22.5844547306704,22.9999156344723,287787.608667542,0.0,1.0
2019-12-04,27.87,28.68,27.87,28.28,213989,23.157790777917,23.8308374420761,23.157790777917,23.4984687190346,257532.054209898,0.0,1.0
2019-12-05,27.69,28.21,27.67,27.92,149467,23.0082248525484,23.4403041925023,22.9916064163963,23.1993368682972,179880.945032645,0.0,1.0
2019-12-06,28.78,28.97,28.07,28.07,262016,23.9139296228365,24.0718047662812,23.3239751394378,23.3239751394378,315331.716657681,0.0,1.0
2019-12-09,28.73,29.34,28.68,28.68,245153,23.8723835324563,24.3792458350946,23.8308374420761,23.8308374420761,295037.388303693,0.0,1.0
2019-12-10,28.66,29.16,28.43,28.8,144180,23.814219005924,24.2296799097259,23.6231069901751,23.9305480589885,173518.132128208,0.0,1.0
2019-12-11,29.07,29.22,28.75,28.89,143474,24.1548969470416,24.2795352181821,23.8890019686083,24.0053310216729,172668.473359429,0.0,1.0
2019-12-12,30.25,30.49,28.9,29.08,435193,25.135384680014,25.3348059138389,24.0136402397489,24.1632061651176,523747.235922258,0.0,1.0
2019-12-13,30.14,30.66,29.81,30.25,399482,25.0439832811776,25.4760626211315,24.7697790846683,25.135384680014,480769.666103764,0.0,1.0
2019-12-16,30.9,31.67,30.51,30.51,393361,25.6754838549565,26.3152936468114,25.351424349991,25.351424349991,473403.148648105,0.0,1.0
2019-12-17,31.59,31.6,30.83,30.83,297378,26.248819902203,26.2571291202791,25.6173193284242,25.6173193284242,357889.271022488,0.0,1.0
2019-12-18,32.34,32.42,31.56,31.64,260862,26.8720112579059,26.9384850025142,26.2238922479749,26.2903659925832,313942.897650357,0.0,1.0
2019-12-19,32.33,32.56,32.07,32.2,236497,26.8637020398298,27.0548140555787,26.6476623698529,26.7556822048414,284620.04226609,0.0,1.0
2019-12-20,32.15,32.65,32.0,32.64,641215,26.7141361144612,27.129597018263,26.5894978433206,27.121287800187,771691.143657849,0.0,1.0
2019-12-23,32.36,32.48,31.77,32.09,206727,26.888629694058,26.9883403109704,26.3983858275717,26.6642808060049,248792.363021695,0.0,1.0
2019-12-24,31.85,32.7,31.59,32.54,112626,26.46485957218,27.1711431086432,26.248819902203,27.0381956194266,135543.439791036,0.0,1.0
2019-12-26,32.63,32.75,31.61,31.85,422931,27.112978582111,27.2126891990234,26.2654383383551,26.46485957218,508990.131357435,0.0,1.0
2019-12-27,32.64,32.9,32.24,32.72,206241,27.121287800187,27.337327470164,26.7889190771455,27.1877615447953,248207.470441488,0.0,1.0
2019-12-30,31.52,32.72,31.48,32.7,394758,26.1906553756708,27.1877615447953,26.1574185033666,27.1711431086432,475084.413945534,0.0,1.0
2019-12-31,32.43,32.6,31.46,31.51,385826,26.9467942205902,27.0880509278829,26.1408000672146,26.1823461575948,464334.90668954,0.0,1.0
2020-01-02,32.41,32.8,31.85,32.74,263938,26.9301757844381,27.2542352894036,26.46485957218,27.2043799809474,317644.810359654,0.0,1.0
2020-01-03,31.89,31.97,31.45,31.87,287610,26.4980964444842,26.5645701890925,26.1324908491385,26.4814780083321,346133.652249922,0.0,1.0
2020-01-06,31.15,31.41,30.25,31.32,679035,25.8832143068574,26.0992539768344,25.135384680014,26.02447101415,817206.858438601,0.0,1.0
2020-01-07,31.25,31.67,30.88,31.49,395778,25.9663064876178,26.3152936468114,25.6588654188044,26.1657277214427,476311.966274364,0.0,1.0
2020-01-08,28.17,31.71,28.13,30.95,1627442,23.4070673201982,26.3485305191155,23.373830447894,25.7170299453366,1958598.25209456,0.0,1.0
2020-01-09,27.95,28.1,27.05,27.82,851246,23.2242645225253,23.3489027936659,22.4764348956819,23.1162446875368,1024459.81343882,0.0,1.0
2020-01-10,27.55,28.46,27.25,28.31,659706,22.8918957994838,23.6480346444033,22.6426192572027,23.5233963732627,793944.741807266,0.0,1.0
2020-01-13,27.45,27.8,27.19,27.8,714266,22.8088036187234,23.0996262513848,22.5927639487465,23.0996262513848,859606.756572942,0.0,1.0
2020-01-14,27.11,27.36,26.55,26.89,453808,22.5262902041382,22.7340206560391,22.0609739918801,22.3434874064653,546150.065923413,0.0,1.0
2020-01-15,27.07,27.19,26.73,27.0,361422,22.493053331834,22.5927639487465,22.2105399172487,22.4348888053018,434965.115480935,0.0,1.0
2020-01-16,27.2,27.86,27.13,27.35,433540,22.6010731668225,23.149481559841,22.5429086402902,22.7257114379631,521757.879059948,0.0,1.0
2020-01-17,26.55,27.28,26.5,27.21,723724,22.0609739918801,22.6675469114308,22.0194279014999,22.6093823848985,870989.295716152,0.0,1.0
2020-01-21,26.39,26.74,25.74,26.6,424623,21.9280265026635,22.2188491353248,21.387927327721,22.1025200822602,511026.424044083,0.0,1.0
2020-01-22,26.0,26.57,25.92,26.48,251899,21.603966997698,22.0775924280321,21.5374932530897,22.0028094653478,303156.082431429,0.0,1.0
2020-01-23,26.52,26.66,25.42,25.9,568026,22.0360463376519,22.1523753907165,21.1220323492878,21.5208748169376,683609.450133566,0.0,1.0
2020-01-24,25.34,26.5,25.13,26.5,520779,21.0555586046795,22.0194279014999,20.8810650250827,22.0194279014999,626748.504172534,0.0,1.0
2020-01-27,25.18,25.46,24.15,24.48,676025,21.1469600035159,21.3821128550244,20.2819334426096,20.5590778747446,804953.028575732,0.27,1.0
2020-01-28,24.63,25.4,24.26,25.38,500153,20.6850526166242,21.3317229582726,20.3743149199879,21.314926326022,595539.620725916,0.0,1.0
2020-01-29,25.04,25.35,24.54,24.71,280249,21.0293835777617,21.2897313776461,20.6094677714964,20.7522391456266,333696.655161155,0.0,1.0
2020-01-30,25.23,25.25,24.581,24.72,216804,21.1889515841424,21.205748216393,20.6439008676102,20.7606374617519,258151.749428399,0.0,1.0
2020-01-31,24.09,25.2,24.01,25.2,347506,20.2315435458578,21.1637566357665,20.1643570168553,21.1637566357665,413780.566026756,0.0,1.0
2020-02-03,24.31,24.54,24.06,24.19,325736,20.4163065006144,20.6094677714964,20.2063485974818,20.3155267071108,387858.703030428,0.0,1.0
2020-02-04,24.95,25.12,24.61,24.87,309647,20.9537987326339,21.0965701067641,20.6682559843736,20.8866122036315,368701.291282704,0.0,1.0
2020-02-05,25.98,26.12,25.41,25.41,397524,21.8188252935402,21.9364017192945,21.3401212743979,21.3401212743979,473337.743029533,0.0,1.0
2020-02-06,25.36,26.25,25.15,26.16,310013,21.2981296937714,22.0455798289235,21.12176505514,21.9699949837957,369137.092929771,0.0,1.0
2020-02-07,26.32,26.64,24.68,25.13,1387870,22.1043680418006,22.3731141578103,20.7270441972507,21.1049684228894,1652557.4642497,0.0,1.0
2020-02-10,26.27,27.19,25.92,26.29,447733,22.0623764611741,22.8350215447021,21.7684353967884,22.0791730934247,533122.346574901,0.0,1.0
2020-02-11,26.79,26.96,26.24,26.44,238706,22.4990888996899,22.6418602738201,22.0371815127982,22.2051478353042,284230.786789244,0.0,1.0
2020-02-12,27.62,27.74,27.09,27.23,466311,23.1961491380901,23.2969289315938,22.751038383449,22.8686148092033,555243.447665661,0.0,1.0
2020-02-13,27.45,27.7,27.11,27.4,326157,23.05337776396,23.2633356670926,22.7678350156996,23.0113861833334,388359.993996042,0.0,1.0
2020-02-14,27.3,27.51,26.96,27.37,422219,22.9274030220804,23.1037676607118,22.6418602738201,22.9861912349575,502742.447057752,0.0,1.0
2020-02-18,27.89,27.92,27.04,27.2,315662,23.4229036734733,23.4480986218493,22.7090468028225,22.8434198608274,375863.441302131,0.0,1.0
2020-02-19,27.57,27.94,27.38,27.89,562348,23.1541575574636,23.4648952540999,22.9945895510828,23.4229036734733,669596.132855302,0.0,1.0
2020-02-20,27.63,28.11,27.5,27.57,433791,23.2045474542154,23.60766662823,23.0953693445865,23.1541575574636,516521.399680331,0.0,1.0
2020-02-21,27.67,27.96,27.46,27.58,393057,23.2381407187167,23.4816918863505,23.0617760800853,23.1625558735889,468018.81964852,0.0,1.0
2020-02-24,26.09,26.5,25.68,26.5,619254,21.9112067709186,22.2555377320561,21.5668758097811,22.2555377320561,737354.953970099,0.0,1.0
2020-02-25,25.14,26.3,24.8,26.23,630846,21.1133667390147,22.08757140955,20.8278239907544,22.0287831966729,751157.720890331,0.0,1.0
2020-02-26,25.14,25.6,24.89,25.4,587836,21.1133667390147,21.4996892807787,20.9034088358821,21.3317229582726,699945.073785502,0.0,1.0
2020-02-27,24.47,25.31,23.64,24.63,571666,20.5506795586193,21.2561381131449,19.8536193202191,20.6850526166242,680691.21413228,0.0,1.0
2020-02-28,24.23,25.16,23.43,23.61,655514,20.349119971612,21.1301633712653,19.6772546815877,19.8284243718432,780530.275616719,0.0,1.0
2020-03-02,23.97,24.29,22.84,24.2,872719,20.1307637523541,20.3995098683638,19.1817540301947,20.3239250232361,1039159.50171308,0.0,1.0
2020-03-03,23.79,24.3,23.34,24.04,559180,19.9795940620986,20.4079081844891,19.6016698364599,20.1895519652312,665823.948106917,0.0,1.0
2020-03-04,24.32,24.34,23.55,24.07,255028,20.4247048167398,20.4415014489904,19.7780344750913,20.2147469136071,303665.635104635,0.0,1.0
2020-03-05,23.05,23.72,22.85,23.54,278996,19.3581186688261,19.9208058492215,19.19015234632,19.769636158966,332204.689413136,0.0,1.0
2020-03-06,21.84,22.94,21.42,22.18,398283,18.3419224176643,19.2657371914478,17.9891931404015,18.6274651659247,474241.4956255,0.0,1.0
2020-03-09,18.08,20.63,17.9,19.66,670347,15.1841555545499,17.3257261665025,15.0329858642945,16.511089502348,798192.149471776,0.0,1.0
2020-03-10,18.65,18.86,16.77,18.86,523970,15.6628595736923,15.8392242123237,14.0839761421351,15.8392242123237,623898.877087128,0.0,1.0
2020-03-11,17.13,18.93,16.75,18.5,658948,14.3863155226461,15.8980124252008,14.0671795098845,15.5368848318127,784619.1905239,0.0,1.0
2020-03-12,16.18,16.71,15.07,15.88,579002,13.5884754907422,14.0335862453833,12.6562624008334,13.336526006983,689426.298511748,0.0,1.0
2020-03-13,18.74,18.74,16.49,17.33,560775,15.73844441882,15.73844441882,13.8488232906266,14.5542818451521,667723.138344819,0.0,1.0
2020-03-16,16.24,17.69,16.05,16.56,465524,13.638865387494,14.8566212256631,13.4792973811132,13.9076115035037,554306.355052976,0.0,1.0
2020-03-17,17.0,17.94,15.22,16.59,635102,14.2771374130171,15.0665791287957,12.782237142713,13.9328064518796,756225.403431093,0.0,1.0
2020-03-18,13.81,16.06,13.41,15.62,803763,11.5980745690451,13.4876956972385,11.2621419240329,13.1181697877251,957052.566261771,0.0,1.0
2020-03-19,14.9,15.11,13.34,13.86,595408,12.5134910267032,12.6898556653346,11.2033537111558,11.6400661496716,708961.16687729,0.0,1.0
2020-03-20,14.81,15.96,14.17,15.03,1231611,12.4379061815755,13.4037125359855,11.900413949556,12.6226691363322,1466497.54739423,0.0,1.0
2020-03-23,14.24,14.73,13.27,14.66,563865,11.9592021624331,12.370719652573,11.1445654982786,12.3119314396959,671402.447332357,0.0,1.0
2020-03-24,15.16,15.53,14.56,15.2,444547,12.7318472459611,13.0425849425974,12.2279482784429,12.7654405104623,529328.728958628,0.0,1.0
2020-03-25,15.18,16.15,13.75,15.24,511949,12.7486438782117,13.5632805423662,11.5476846722932,12.7990337749636,609585.293482221,0.0,1.0
2020-03-26,17.75,17.88,15.16,15.38,707751,14.9070111224149,15.0161892320439,12.7318472459611,12.9166102007178,842729.6489442,0.0,1.0
2020-03-27,18.01,18.8,16.47,17.03,624632,15.1253673416728,15.7888343155718,13.832026658376,14.302332361393,743758.618609248,0.0,1.0
2020-03-30,17.6,18.5,16.36,18.04,564069,14.7810363805353,15.5368848318127,13.7396451809976,15.1505622900487,671645.353168427,0.0,1.0
2020-03-31,17.74,17.98,17.0,17.51,662450,14.8986128062896,15.1001723932969,14.2771374130171,14.7054515354076,788789.07404311,0.0,1.0
2020-04-01,16.57,17.18,16.12,16.44,596051,13.916009819629,14.4283071032726,13.5380855939903,13.8068317100001,709726.796546865,0.0,1.0
2020-04-02,16.23,16.88,15.53,16.41,683172,13.6304670713687,14.1763576195134,13.0425849425974,13.7816367616242,813463.067842371,0.0,1.0
2020-04-03,13.12,16.14,12.89,15.86,918360,11.0185907563991,13.5548822262409,10.8254294855171,13.3197293747324,1093504.91967428,0.0,1.0
2020-04-06,14.36,14.68,13.6,13.77,632560,12.0599819559368,12.3287280719465,11.4217099304137,11.5644813045438,753198.606199275,0.0,1.0
2020-04-07,16.8,19.31,15.76,16.12,1157105,14.109171090511,16.2171484379624,13.2357462134794,13.5380855939903,1377782.14434396,0.0,1.0
2020-04-08,18.64,19.29,16.41,16.8,2441655,15.654461257567,16.2003518057118,13.7816367616242,14.109171090511,2907314.94691332,0.0,1.0
2020-04-09,18.59,21.0,18.28,20.03,1226831,15.6124696769405,17.6364638631388,15.352121877056,16.8218271989843,1460805.93025493,0.0,1.0
2020-04-13,17.21,18.55,17.12,18.53,752648,14.4535020516485,15.5788764124392,14.3779172065207,15.5620797801886,896189.175032679,0.0,1.0
2020-04-14,17.11,18.52,16.92,17.77,725827,14.3695188903954,15.5536814640633,14.2099508840147,14.9238077546655,864253.011163847,0.0,1.0
2020-04-15,16.02,16.66,15.85,16.66,677574,13.4541024327373,13.9915946647568,13.3113310586071,13.9915946647568,806797.44592903,0.0,1.0
2020-04-16,15.59,16.26,15.05,16.0,514290,13.0929748393492,13.6556620197446,12.6394657685828,13.4373058004867,612372.757022615,0.0,1.0
2020-04-17,16.53,16.91,16.1,16.32,461922,13.8824165551278,14.2015525678894,13.5212889617397,13.7060519164964,550017.4000455,0.0,1.0
2020-04-20,16.33,17.14,15.89,16.0,620835,13.7144502326217,14.3947138387714,13.3449243231083,13.4373058004867,739237.474199645,0.0,1.0
2020-04-21,15.91,16.02,15.36,15.36,413163,13.5884754907422,13.6824247241791,13.1187293235575,13.1187293235575,483749.875729508,0.27,1.0
2020-04-22,16.01,16.41,15.8,16.38,339913,13.6738838847757,14.01551746091,13.4945262573052,13.9898949427,397985.471856979,0.0,1.0
2020-04-23,16.42,16.84,16.1,16.18,312493,14.0240583003134,14.3827735552544,13.750751439406,13.8190781546328,365880.899103602,0.0,1.0
2020-04-24,16.57,16.74,16.12,16.55,326261,14.1521708913638,14.2973651612208,13.7678331182127,14.135089212557,382001.094496325,0.0,1.0
2020-04-27,16.67,16.93,16.22,16.48,445475,14.2375792853973,14.4596411098846,13.8532415122462,14.0753033367335,521582.222731958,0.0,1.0
2020-04-28,16.43,16.79,16.01,16.05,512040,14.0325991397168,14.3400693582376,13.6738838847757,13.7080472423892,599519.527083832,0.0,1.0
2020-04-29,17.06,17.47,16.68,16.99,587500,14.5706720221283,14.920846437666,14.2461201248007,14.5108861463048,687871.498636341,0.0,1.0
2020-04-30,16.98,17.32,16.15,16.66,652041,14.5023453069014,14.7927338466156,13.7934556364227,14.229038445994,763439.012497599,0.0,1.0
2020-05-01,16.27,16.74,15.76,16.58,796833,13.895945709263,14.2973651612208,13.4603628996918,14.1607117307671,932968.016804924,0.0,1.0
2020-05-04,16.35,16.39,15.71,16.11,408858,13.9642724244899,13.9984357821033,13.417658702675,13.7592922788093,478709.387556523,0.0,1.0
2020-05-05,16.47,17.41,16.37,16.7,380077,14.0667624973302,14.8696014012458,13.9813541032966,14.2632018036074,445011.294616518,0.0,1.0
2020-05-06,15.75,16.69,15.66,16.54,462963,13.4518220602884,14.2546609642041,13.3749545056582,14.1265483731537,542057.961911791,0.0,1.0
2020-05-07,16.22,16.57,15.91,15.95,306786,13.8532415122462,14.1521708913638,13.5884754907422,13.6226388483556,359198.886094722,0.0,1.0
2020-05-08,17.27,17.3,16.33,16.57,366022,14.7500296495988,14.7756521678089,13.9471907456832,14.1521708913638,428555.066678929,0.0,1.0
2020-05-11,16.9,17.2,16.6,16.97,268169,14.4340185916746,14.6902437737753,14.1777934095738,14.4938044674981,313984.360711164,0.0,1.0
2020-05-12,16.1,17.12,16.07,16.9,232820,13.750751439406,14.6219170585484,13.7251289211959,14.4340185916746,272596.157127681,0.0,1.0
2020-05-13,15.92,16.18,15.51,16.18,412070,13.5970163301455,13.8190781546328,13.2468419146078,13.8190781546328,482470.14203077,0.0,1.0
2020-05-14,16.38,16.55,15.22,15.6,424471,13.9898949427,14.135089212557,12.9991575719105,13.3237094692381,496989.79216624,0.0,1.0
2020-05-15,16.55,16.86,16.08,16.35,440581,14.135089212557,14.3998552340611,13.7336697605992,13.9642724244899,515852.106792679,0.0,1.0
2020-05-18,17.9,18.07,17.23,17.39,554706,15.2881025320103,15.4332968018674,14.7158662919854,14.8525197224391,649474.804293739,0.0,1.0
2020-05-19,18.56,19.39,18.01,18.44,611956,15.851797932632,16.5606876031106,15.3820517654473,15.7493078597917,716505.686501276,0.0,1.0
2020-05-20,19.51,20.0,19.15,19.19,471999,16.6631776759509,17.0816788067155,16.3557074574301,16.3898708150435,552637.718272094,0.0,1.0
2020-05-21,19.65,20.16,19.46,19.54,420748,16.7827494275979,17.2183322371692,16.6204734789342,16.688800194161,492630.73584382,0.0,1.0
2020-05-22,21.35,21.62,19.12,19.74,2164839,18.2346921261688,18.4652947900594,16.33008493922,16.8596169822282,2534691.14423216,0.0,1.0
2020-05-26,21.86,22.74,21.38,22.11,842885,18.67027493574,19.4218688032355,18.2603146443788,18.8837959208239,986887.775537179,0.0,1.0
2020-05-27,24.08,24.15,22.06,22.5,942526,20.5663412832854,20.6261271591089,18.8410917238072,19.2168886575549,1103551.95255101,0.0,1.0
2020-05-28,21.81,24.4,21.7,24.26,773231,18.6275707387232,20.8396481441929,18.5336215052863,20.7200763925459,905333.730658855,0.0,1.0
2020-05-29,21.22,21.71,20.45,21.35,546322,18.1236612139251,18.5421623446896,17.4660165798666,18.2346921261688,639658.438941283,0.0,1.0
2020-06-01,21.4,21.58,21.0,21.25,309654,18.2773963231855,18.431131432446,17.9357627470512,18.1492837321352,362556.869853171,0.0,1.0
2020-06-02,24.09,24.25,21.51,21.72,977480,20.5748821226888,20.7115355531425,18.3713455566225,18.550703184093,1144477.67231838,0.0,1.0
2020-06-03,24.66,25.11,24.41,24.55,461695,21.0617099686802,21.4460477418313,20.8481889835962,20.9677607352432,540573.330319839,0.0,1.0
2020-06-04,25.72,25.88,24.19,24.51,556524,21.9670389454361,22.1036923758898,20.6602905167224,20.9335973776298,651603.400692921,0.0,1.0
2020-06-05,26.43,28.24,26.39,27.14,810439,22.5734385430745,24.1193304750822,22.5392751854611,23.1798381407129,948898.535290788,0.0,1.0
2020-06-08,25.81,27.49,25.48,27.11,545865,22.0439065000663,23.4787675198304,21.7620587997555,23.1542156225028,639123.362728726,0.0,1.0
2020-06-09,25.03,25.68,24.87,25.37,518072,21.3777210266044,21.9328755878227,21.2410675961507,21.6681095663186,606582.064751535,0.0,1.0
2020-06-10,23.89,25.04,23.83,24.93,407659,20.4040653346216,21.3862618660078,20.3528202982015,21.2923126325708,477305.544276753,0.0,1.0
2020-06-11,21.59,22.79,21.51,22.5,406739,18.4396722718493,19.4645730002523,18.3713455566225,19.2168886575549,476228.366781017,0.0,1.0
2020-06-12,22.88,22.99,21.82,22.79,374713,19.5414405548825,19.6353897883194,18.6361115781266,19.4645730002523,438730.881478331,0.0,1.0
2020-06-15,23.28,23.72,20.13,20.8,532791,19.8830741310168,20.2588710647645,17.1927097189591,17.7649459589841,623815.733838221,0.0,1.0
2020-06-16,24.01,24.85,23.14,24.58,382964,20.5065554074619,21.223985917344,19.7635023793698,20.9933832534533,448391.524431946,0.0,1.0
2020-06-17,23.04,24.08,22.89,23.95,328957,19.6780939853362,20.5663412832854,19.5499813942859,20.4553103710418,385157.692896877,0.0,1.0
2020-06-18,23.11,23.46,22.53,22.87,344940,19.7378798611597,20.0368092402772,19.242511175765,19.5328997154791,403871.310195098,0.0,1.0
2020-06-19,22.39,23.5,21.84,23.46,524093,19.122939424118,20.0709725978907,18.6531932569333,20.0368092402772,613631.72312309,0.0,1.0
2020-06-22,22.55,22.71,21.72,21.93,249008,19.2595928545717,19.3962462850254,18.550703184093,18.7300608115635,291549.797672235,0.0,1.0
2020-06-23,22.88,23.07,22.3,22.95,331216,19.5414405548825,19.7037165035463,19.0460718694877,19.601226430706,387802.631986952,0.0,1.0
2020-06-24,21.6,22.54,21.57,22.41,333905,18.4482131112527,19.2510520151683,18.4225905930426,19.1400211029247,390951.034471775,0.0,1.0
2020-06-25,22.55,22.64,21.4,21.5,400630,19.2595928545717,19.3364604092019,18.2773963231855,18.3628047172191,469075.674040302,0.0,1.0
2020-06-26,21.6,22.27,21.19,22.27,396570,18.4482131112527,19.0204493512777,18.098038695715,19.0204493512777,464322.042917811,0.0,1.0
2020-06-29,22.59,22.995,21.83,21.96,282167,19.2937562121851,19.6396602080211,18.6446524175299,18.7556833297736,330373.850477823,0.0,1.0
2020-06-30,22.75,22.94,22.22,22.35,346882,19.4304096426388,19.5926855913026,18.9777451542609,19.0887760665045,406145.091387186,0.0,1.0
2020-07-01,22.24,23.7,22.17,23.61,380372,18.9948268330676,20.2417893859578,18.9350409572441,20.1649218313276,445356.693922217,0.0,1.0
2020-07-02,22.09,23.12,21.91,22.74,219182,18.8667142420172,19.7464207005631,18.7129791327568,19.4218688032355,256628.171598487,0.0,1.0
2020-07-06,23.0,23.17,22.43,22.43,450556,19.6439306277228,19.7891248975799,19.1571027817314,19.1571027817314,527531.286705694,0.0,1.0
2020-07-07,21.81,22.61,21.8,22.56,447059,18.6275707387232,19.3108378909918,18.6190298993199,19.268133693975,523436.84137679,0.0,1.0
2020-07-08,22.63,23.85,21.65,21.71,1401604,19.3279195697985,20.3699019770082,18.4909173082695,18.5421623446896,1641061.18123352,0.0,1.0
2020-07-09,21.72,22.77,21.61,22.63,467127,18.550703184093,19.4474913214456,18.4567539506561,19.3279195697985,546933.360925103,0.0,1.0
2020-07-10,25.09,26.79,23.76,24.65,4381730,21.4289660630246,22.8809087615954,20.293034422378,21.0531691292768,5130327.11782095,0.0,1.0
2020-07-13,25.57,26.97,24.8,25.79,1688986,21.8389263543857,23.0346438708558,21.1812817203272,22.0268248212596,1977540.98892902,0.0,1.0
2020-07-14,25.65,26.63,25.05,25.6,709427,21.9072530696126,22.7442553311416,21.3948027054111,21.8645488725958,830629.129639291,0.0,1.0
2020-07-15,26.1,26.85,26.01,26.54,597352,22.2915908427637,22.9321537980155,22.2147232881335,22.6673877765114,699406.664601558,0.0,1.0
2020-07-16,26.48,27.15,25.64,25.86,1104349,22.6161427400913,23.1883789801162,21.8987122302092,22.0866106970831,1293021.61982561,0.0,1.0
2020-07-17,25.48,26.75,25.34,26.56,622678,21.7620587997555,22.8467454039819,21.6424870481085,22.6844694553181,729059.48770703,0.0,1.0
2020-07-20,25.4,25.61,24.75,25.27,463964,21.6937320845286,21.8730897119992,21.1385775233104,21.582701172285,543229.977860957,0.0,1.0
2020-07-21,25.77,26.34,25.41,25.61,465555,22.0097431424529,22.4965709884443,21.702272923932,21.8730897119992,545092.792421518,0.0,1.0
2020-07-22,26.26,26.53,25.42,25.5,533804,22.4282442732174,22.6588469371081,21.7108137633354,21.7791404785622,625001.799928636,0.0,1.0
2020-07-23,26.7,26.99,25.87,26.0,665831,22.8040412069651,23.0517255496625,22.0951515364865,22.2061824487301,779584.966482612,0.0,1.0
2020-07-24,26.38,26.87,26.28,26.48,450622,22.5307343460577,22.9492354768222,22.4453259520241,22.6161427400913,527608.562482562,0.0,1.0
2020-07-27,26.67,26.82,26.03,26.41,438566,22.7784186887551,22.9065312798054,22.2318049669402,22.5563568642678,513492.853907992,0.0,1.0
2020-07-28,26.49,26.83,25.91,26.11,487037,22.8552862433853,23.14863457569,22.354868500042,22.5274263425742,564491.295038317,0.27,1.0
2020-07-29,27.94,28.195,26.22,26.29,618339,24.1063306017435,24.326341850972,22.6223331559669,22.6827284008531,716674.46802337,0.0,1.0
2020-07-30,26.99,27.34,26.65,26.8,445064,23.2866808497157,23.588657074147,22.993332517411,23.1227508993102,515843.259824066,0.0,1.0
2020-07-31,25.73,26.87,25.1,26.87,597481,22.1995664417631,23.1831461441964,21.6560092377867,23.1831461441964,692499.38598256,0.0,1.0
2020-08-03,25.34,25.87,25.215,25.76,392841,21.8630786488253,22.3203569315356,21.7552299972427,22.2254501181429,455315.150253775,0.0,1.0
2020-08-04,25.72,26.0,25.101,25.3,273007,22.1909385496365,22.4325195291815,21.6568720269994,21.8285670803189,316423.752167752,0.0,1.0
2020-08-05,26.63,26.65,25.77,25.9,304182,22.9760767331578,22.993332517411,22.2340780102695,22.3462406079154,352556.563684783,0.0,1.0
2020-08-06,26.68,26.9,26.34,26.38,361154,23.0192161937909,23.2090298205762,22.7258678614862,22.7603794299926,418588.914534764,0.0,1.0
2020-08-07,27.65,27.69,26.49,26.49,224315,23.8561217300719,23.8906332985783,22.8552862433853,22.8552862433853,259988.183334161,0.0,1.0
2020-08-10,28.73,28.945,27.85,27.9,434046,24.7879340797455,24.9734337604676,24.028679572604,24.0718190332371,503073.049165057,0.0,1.0
2020-08-11,28.76,29.81,28.64,29.2,468680,24.8138177561254,25.7197464294192,24.7102830506061,25.1934450096961,543214.951140382,0.0,1.0
2020-08-12,28.33,29.33,28.21,29.33,316860,24.4428183946812,25.305607607342,24.3392836891619,25.305607607342,367250.766873649,0.0,1.0
2020-08-13,28.48,28.82,27.79,28.07,461102,24.5722367765803,24.865585108885,23.9769122198444,24.2184931993894,534431.809338425,0.0,1.0
2020-08-14,28.66,28.97,28.011,28.07,189762,24.7275388348593,24.9950034907841,24.1675886358424,24.2184931993894,219940.162922039,0.0,1.0
2020-08-17,28.36,28.74,28.06,28.71,195371,24.468702071061,24.7965619718722,24.2098653072628,24.7706782954923,226441.171415994,0.0,1.0
2020-08-18,27.47,28.3,27.42,28.21,441488,23.7008196717929,24.4169347183014,23.6576802111599,24.3392836891619,511698.562663364,0.0,1.0
2020-08-19,27.49,28.4,27.31,27.46,285336,23.7180754560461,24.5032136395675,23.5627733977672,23.6921917796663,330713.453312692,0.0,1.0
2020-08-20,27.32,27.57,26.915,27.11,264093,23.5714012898938,23.787098593059,23.2219716587661,23.390215555235,306092.144088753,0.0,1.0
2020-08-21,27.07,27.5,26.75,27.01,260139,23.3557039867286,23.7267033481727,23.0796114386771,23.3039366339689,301509.332966433,0.0,1.0
2020-08-24,27.47,27.69,26.97,27.37,219881,23.7008196717929,23.8906332985783,23.2694250654625,23.6145407505268,254849.037022485,0.0,1.0
2020-08-25,27.12,27.85,27.01,27.83,182801,23.3988434473616,24.028679572604,23.3039366339689,24.0114237883508,211872.143644732,0.0,1.0
2020-08-26,27.65,27.705,26.8652,27.1,283211,23.8561217300719,23.9035751367682,23.1790047559756,23.3815876631084,328250.511068146,0.0,1.0
2020-08-27,27.46,27.76,26.94,26.94,459508,23.6921917796663,23.9510285434645,23.2435413890827,23.2435413890827,532584.312897104,0.0,1.0
2020-08-28,27.6,27.905,27.52,27.74,278107,23.8129822694388,24.0761329793004,23.7439591324259,23.9337727592113,322334.813554661,0.0,1.0
2020-08-31,27.19,27.7,27.09,27.7,310607,23.4592386922479,23.8992611907049,23.3729597709818,23.8992611907049,360003.342000641,0.0,1.0
2020-09-01,27.8,27.875,26.86,27.05,238694,23.985540111971,24.0502493029205,23.1745182520698,23.3384482024754,276653.899350308,0.0,1.0
2020-09-02,27.56,27.84,27.42,27.83,269510,23.7784707009324,24.0200516804774,23.6576802111599,24.0114237883508,312370.618506965,0.0,1.0
2020-09-03,27.28,28.09,26.95,27.58,166891,23.5368897213874,24.2357489836426,23.2521692812093,23.7957264851856,193431.950180868,0.0,1.0
2020-09-04,28.54,28.89,26.98,27.92,874819,24.62400412934,24.9259803537713,23.2780529575891,24.0890748174903,1013942.90420261,0.0,1.0
2020-09-08,27.23,28.44,27.0394,28.36,349939,23.4937502607543,24.5377252080739,23.3293026368212,24.468702071061,405590.374641791,0.0,1.0
2020-09-09,27.94,28.19,27.04,27.62,389788,24.1063306017435,24.3220279049087,23.3298203103488,23.830238053692,451776.626643141,0.0,1.0
2020-09-10,27.5,28.4096,27.4,28.19,204657,23.7267033481727,24.511496416009,23.6404244269066,24.3220279049087,237203.939266744,0.0,1.0
2020-09-11,27.41,27.93,27.22,27.54,187497,23.6490523190333,24.0977027096169,23.4851223686277,23.7612149166792,217314.956247265,0.0,1.0
2020-09-14,28.55,28.66,27.32,27.58,352559,24.6326320214666,24.7275388348593,23.5714012898938,23.7957264851856,408627.037550359,0.0,1.0
2020-09-15,28.61,29.34,28.52,28.75,225151,24.6843993742262,25.3142354994687,24.6067483450868,24.8051898639988,260957.133788957,0.0,1.0
2020-09-16,29.2,30.12,28.5,28.69,410460,25.1934450096961,25.9872110853441,24.5894925608336,24.7534225112391,475736.128798075,0.0,1.0
2020-09-17,29.26,29.79,28.55,28.86,276114,25.2452123624558,25.702490645166,24.6326320214666,24.9000966773915,320024.863487188,0.0,1.0
2020-09-18,29.11,30.02,28.82,29.48,690884,25.1157939805567,25.900932164078,24.865585108885,25.4350259892412,800756.418673021,0.0,1.0
2020-09-21,27.97,28.27,26.94,28.15,549463,24.1322142781233,24.3910510419216,23.2435413890827,24.2875163364023,636845.004477358,0.0,1.0
2020-09-22,28.74,29.71,28.28,28.95,382604,24.7965619718722,25.6334675081532,24.3996789340482,24.9777477065309,443450.143309112,0.0,1.0
2020-09-23,27.75,29.28,27.73,28.68,333644,23.9424006513379,25.262468146709,23.9251448670847,24.7447946191125,386703.953994798,0.0,1.0
2020-09-24,28.24,29.03,27.25,27.7,364830,24.3651673655417,25.0467708435438,23.5110060450075,23.8992611907049,422849.514859917,0.0,1.0
2020-09-25,29.17,29.23,27.83,27.83,441257,25.1675613333163,25.219328686076,24.0114237883508,24.0114237883508,511430.826353486,0.0,1.0
2020-09-28,29.78,30.5,29.5,29.7,447737,25.6938627530394,26.3150709861552,25.4522817734944,25.6248396160265,518941.351409793,0.0,1.0
2020-09-29,29.57,30.05,29.131,29.84,289515,25.5126770183806,25.9268158404578,25.1339125540225,25.7456301057991,335557.046555023,0.0,1.0
2020-09-30,29.4,30.525,29.235,29.74,478496,25.3660028522283,26.3366407164717,25.2236426321393,25.659351184533,554592.005762713,0.0,1.0
2020-10-01,30.24,30.29,29.11,29.4,510203,26.0907457908634,26.1338852514964,25.1157939805567,25.3660028522283,591341.422114612,0.0,1.0
2020-10-02,31.35,31.87,29.55,29.55,722072,27.0484418169169,27.4970922075005,25.4954212341274,25.4954212341274,836904.297601431,0.0,1.0
2020-10-05,33.14,33.5899,31.615,31.75,1097665,28.5928345075798,28.9810033743559,27.277080958272,27.3935575019812,1272228.47005101,0.0,1.0
2020-10-06,32.6,33.75,32.5,33.53,683964,28.1269283327429,29.1191359273029,28.0406494114769,28.9293223005175,792735.919693141,0.0,1.0
2020-10-07,33.45,33.955,32.81,32.84,525396,28.8602991635046,29.2960077158984,28.3081140674017,28.3339977437815,608950.589889376,0.0,1.0
2020-10-08,33.77,34.25,33.0228,33.76,308256,29.1363917115561,29.5505305336333,28.4917156118559,29.1277638194295,357278.458604442,0.0,1.0
2020-10-09,33.73,34.77,33.57,34.21,827131,29.1018801430497,29.9991809242169,28.9638338690239,29.5160189651269,958671.003140086,0.0,1.0
2020-10-12,33.52,34.26,33.18,33.87,349341,28.9206944083909,29.5591584257599,28.6273460760862,29.2226706328222,404897.273718384,0.0,1.0
2020-10-13,33.17,33.67,32.83,33.08,408627,28.6187181839596,29.05011279029,28.3253698516549,28.5410671548201,473611.623793721,0.0,1.0
2020-10-14,32.96,33.61,32.63,33.15,258326,28.4375324493008,28.9983454375304,28.1528120091228,28.6014623997064,299408.00859497,0.0,1.0
2020-10-15,33.65,33.85,32.32,32.35,266650,29.0328570060368,29.205414848569,27.8853473531979,27.9112310295777,309055.788003719,0.0,1.0
2020-10-16,33.41,33.945,33.29,33.53,247683,28.8257875949982,29.2873798237718,28.7222528894789,28.9293223005175,287072.434802644,0.0,1.0
2020-10-19,32.31,33.7,32.3,33.48,422071,27.8767194610713,29.0759964666699,27.8680915689447,28.8861828398845,489193.645222268,0.0,1.0
2020-10-20,32.5,33.04,32.36,32.65,231202,28.0406494114769,28.5065555863137,27.9198589217043,28.170067793376,267970.434269776,0.0,1.0
2020-10-21,32.28,32.86,32.22,32.5,178489,27.8508357846915,28.3512535280348,27.7990684319318,28.0406494114769,206874.399193684,0.0,1.0
2020-10-22,33.02,33.09,31.81,32.41,404812,28.4892998020605,28.5496950469468,27.4453248547409,27.9629983823374,469189.918069985,0.0,1.0
2020-10-23,30.01,31.51,29.6,31.4,904488,25.8923042719514,27.1864880909426,25.5385606947605,27.09158127755,1048330.21406303,0.0,1.0
2020-10-26,28.78,29.81,28.32,29.35,984897,24.8310735403786,25.7197464294192,24.4341905025546,25.3228633915953,1141526.78956497,0.0,1.0
2020-10-27,29.42,29.53,28.78,28.96,417328,25.3832586364815,25.4781654498742,24.8310735403786,24.9863755986575,483696.358132444,0.0,1.0
2020-10-28,26.93,28.79,26.88,28.44,623176,23.2349134969561,24.8397014325052,23.191774036323,24.5377252080739,722280.704087775,0.0,1.0
2020-10-29,26.43,26.97,26.22,26.86,559315,22.8035188906256,23.2694250654625,22.6223331559669,23.1745182520698,648263.784238891,0.0,1.0
2020-10-30,26.98,27.23,26.01,26.2,476319,23.2780529575891,23.4937502607543,22.4411474213081,22.6050773717137,552068.793872655,0.0,1.0
2020-11-02,28.3,28.32,27.33,27.72,329805,24.4169347183014,24.4341905025546,23.5800291820204,23.9165169749581,382254.431511594,0.0,1.0
2020-11-03,29.28,29.44,28.3887,28.91,231256,25.262468146709,25.4005144207347,24.4934641214644,24.9432361380245,268033.021978579,0.0,1.0
2020-11-04,27.9,29.075,27.72,28.97,243448,24.0718190332371,25.0855963581135,23.9165169749581,24.9950034907841,282163.935788221,0.0,1.0
2020-11-05,28.72,29.3213,27.975,28.23,207933,24.7793061876189,25.2981013411919,24.1365282241866,24.3565394734151,241000.926934099,0.0,1.0
2020-11-06,27.72,29.25,27.645,28.78,346496,23.9165169749581,25.2365844703292,23.8518077840085,24.8310735403786,401599.828689806,0.0,1.0
2020-11-09,29.26,30.0,28.46,28.91,452493,25.4781654498742,26.1225209670617,24.7815648907526,25.1734027052585,519658.49762803,0.27,1.0
2020-11-10,30.63,30.765,29.33,29.76,439604,26.67109390737,26.7886452517218,25.5391179987974,25.9135407993252,504856.327481911,0.0,1.0
2020-11-11,30.56,30.89,30.01,30.88,270148,26.6101413584469,26.8974890890846,26.1312284740508,26.8887815820955,310247.238779864,0.0,1.0
2020-11-12,30.03,30.44,29.506,30.33,267320,26.1486434880288,26.5056512745786,25.6923701218041,26.4098686976994,306999.466479978,0.0,1.0
2020-11-13,31.67,31.885,30.42,30.42,306919,27.5766746342282,27.7638860344921,26.4882362606006,26.4882362606006,352476.317718721,0.0,1.0
2020-11-16,32.95,34.08,32.045,32.27,445045,28.6912355288228,29.6751838185821,27.9032061463164,28.0991250535694,511104.958699618,0.0,1.0
2020-11-17,33.64,34.05,32.01,32.7,425619,29.2920535110652,29.6490612976151,27.8727298718549,28.4735478540973,488795.473304437,0.0,1.0
2020-11-18,33.54,34.26,33.5,33.77,328684,29.204978441175,29.8319189443845,29.1701484132189,29.4052511019225,377471.991023886,0.0,1.0
2020-11-19,33.19,33.56,32.67,33.43,227023,28.9002156965593,29.2223934551531,28.4474253331302,29.1091958642958,260721.008075281,0.0,1.0
2020-11-20,32.47,33.35,32.08,32.96,224895,28.2732751933498,29.0395358083836,27.933682420778,28.6999430358118,258277.139810021,0.0,1.0
2020-11-23,34.25,34.395,32.58,32.7,527540,29.8232114373955,29.9494702887363,28.369057770229,28.4735478540973,605845.049180187,0.0,1.0
2020-11-24,35.94,36.23,34.61,34.64,373944,31.29478011854,31.5472978212215,30.1366816890002,30.1628042099673,429450.129034075,0.0,1.0
2020-11-25,35.22,35.85,34.66,35.46,201390,30.6678396153305,31.2164125556388,30.1802192239453,30.876819783067,231283.190761644,0.0,1.0
2020-11-27,35.28,35.46,34.83,34.94,107673,30.7200846572646,30.876819783067,30.3282468427587,30.4240294196379,123655.370171699,0.0,1.0
2020-11-30,33.37,35.01,33.18,35.01,340090,29.0569508223617,30.484981968561,28.8915081895703,30.484981968561,390571.033050934,0.0,1.0
2020-12-01,33.87,34.36,33.495,34.03,250585,29.4923261718127,29.9189940142747,29.1657946597244,29.631646283637,287780.417880762,0.0,1.0
2020-12-02,33.78,34.19,33.48,33.76,253664,29.4139586089115,29.7709663954614,29.1527333992409,29.3965435949335,291316.447198778,0.0,1.0
2020-12-03,33.91,34.28,33.57,33.95,161662,29.5271561997688,29.8493339583625,29.2311009621421,29.5619862277249,185658.191493664,0.0,1.0
2020-12-04,35.23,35.28,34.29,34.4,216848,30.6765471223195,30.7200846572646,29.8580414653516,29.9538240422308,249035.688714837,0.0,1.0
2020-12-07,34.99,35.28,34.61,35.2,139184,30.467566954583,30.7200846572646,30.1366816890002,30.6504246013524,159843.684507516,0.0,1.0
2020-12-08,35.05,35.5,34.47,34.47,203035,30.5198119965171,30.9116498110231,30.0147765911539,30.0147765911539,233172.365243014,0.0,1.0
2020-12-09,35.5,36.035,35.24,35.24,179671,30.9116498110231,31.3775014349356,30.6852546293085,30.6852546293085,206340.345435897,0.0,1.0
2020-12-10,34.45,35.18,34.28,35.01,270473,29.9973615771759,30.6330095873744,29.8493339583625,30.484981968561,310620.479938797,0.0,1.0
2020-12-11,34.97,35.0,33.8937,34.16,265575,30.450151940605,30.476274461572,29.5129629633767,29.7448438744943,304995.448565091,0.0,1.0
2020-12-14,34.83,36.23,34.65,36.01,324272,30.3282468427587,31.5472978212215,30.1715117169563,31.3557326674631,372405.098737077,0.0,1.0
2020-12-15,36.33,36.36,35.19,35.28,343556,31.6343728911118,31.6604954120788,30.6417170943634,30.7200846572646,394551.506456664,0.0,1.0
2020-12-16,36.2,36.49,36.07,36.47,237347,31.5211753002545,31.7736930029361,31.4079777093972,31.756277988958,272577.444151666,0.0,1.0
2020-12-17,36.69,36.78,35.76,36.47,215096,31.9478431427165,32.0262107056177,31.1380449927376,31.756277988958,247023.631759604,0.0,1.0
2020-12-18,35.99,37.4,35.84,36.88,694913,31.3383176534851,32.566076138937,31.2077050486498,32.1132857755079,798061.949162057,0.0,1.0
2020-12-21,35.97,36.15,34.66,35.02,209516,31.320902639507,31.4776377653094,30.1802192239453,30.4936894755501,240615.368169307,0.0,1.0
2020-12-22,36.53,36.62,35.68,35.88,205538,31.8085230308922,31.8868905937934,31.0683849368254,31.2425350766058,236046.896383966,0.0,1.0
2020-12-23,36.77,37.48,36.74,36.79,255645,32.0175031986287,32.6357361948491,31.9913806776616,32.0349182126067,293591.495616766,0.0,1.0
2020-12-24,37.31,37.48,36.63,36.9,86539,32.4877085760358,32.6357361948491,31.8955981007824,32.1307007894859,99384.3589320321,0.0,1.0
2020-12-28,37.2,37.99,37.13,37.77,211774,32.3919259991565,33.0798190512892,32.3309734502334,32.8882538975307,243208.532898141,0.0,1.0
2020-12-29,36.46,37.38,36.2,37.38,189799,31.747570481969,32.5486611249589,31.5211753002545,32.5486611249589,217971.688382588,0.0,1.0
2020-12-30,36.8,37.34,36.41,36.66,191790,32.0436257195957,32.5138310970028,31.7040329470239,31.9217206217494,220258.221143929,0.0,1.0
2020-12-31,36.38,36.9999,36.32,36.75,280771,31.6779104260569,32.2176887843062,31.6256653841227,32.0000881846506,322447.056722467,0.0,1.0
2021-01-04,35.42,36.86,34.19,36.54,606848,30.8419897551109,32.0958707615298,29.7709663954614,31.8172305378812,696925.079434542,0.0,1.0
2021-01-05,35.96,36.59,35.15,35.47,410411,31.312195132518,31.8607680728263,30.6068870664073,30.885527290056,471330.083935038,0.0,1.0
2021-01-06,36.46,37.66,33.29,34.53,1002663,31.747570481969,32.7924713206515,28.9872907664495,30.0670216330881,1151492.61581331,0.0,1.0
2021-01-07,35.86,36.525,35.26,36.5,495049,31.2251200626278,31.8041692773977,30.7026696432866,31.7824005099251,568531.269195895,0.0,1.0
2021-01-08,35.56,36.23,34.43,36.21,613212,30.9638948529572,31.5472978212215,29.9799465631978,31.5298828072435,704233.715543619,0.0,1.0
2021-01-11,35.76,36.3,35.04,35.04,474506,31.1380449927376,31.6082503701447,30.5111044895281,30.5111044895281,544938.982648319,0.0,1.0
2021-01-12,36.83,37.31,35.6,35.95,439127,32.0697482405628,32.4877085760358,30.9987248809133,31.303487625529,504308.52430403,0.0,1.0
2021-01-13,36.37,37.23,36.17,36.5,311254,31.6692029190678,32.4180485201236,31.4950527792874,31.7824005099251,357454.780561721,0.0,1.0
2021-01-14,36.61,37.32,36.21,36.61,299509,31.8781830868043,32.4964160830248,31.5298828072435,31.8781830868043,343966.419295047,0.0,1.0
2021-01-15,35.71,36.03,35.19,35.97,278102,31.0945074577925,31.3731476814411,30.6417170943634,31.320902639507,319381.885481875,0.0,1.0
2021-01-19,37.11,37.22,35.76,35.99,353802,32.3135584362554,32.4093410131346,31.1380449927376,31.3383176534851,406318.364654905,0.0,1.0
2021-01-20,37.71,38.0551,37.31,37.48,347953,32.8360088555966,33.1365049217877,32.4877085760358,32.6357361948491,399601.172228445,0.0,1.0
2021-01-21,36.22,37.98,36.19,37.91,460100,31.5385903142325,33.0711115443002,31.5124677932655,33.010158995377,528394.637615735,0.0,1.0
2021-01-22,36.86,37.01,35.13,35.4,374859,32.0958707615298,32.2264833663652,30.5894720524293,30.8245747411328,430500.946450764,0.0,1.0
2021-01-25,36.25,36.99,35.65,36.33,264218,31.7998155239031,32.4489703787359,31.2734737497144,31.8699944271283,301193.649780784,0.27,1.0
2021-01-26,36.31,36.56,35.86,36.52,214303,31.852449701322,32.0717587739007,31.4576933706805,32.0366693222881,244293.359002684,0.0,1.0
2021-01-27,37.06,37.48,35.22,35.35,564261,32.510376919058,32.8788161609901,30.8962621448791,31.01030286262,643225.783326474,0.0,1.0
2021-01-28,36.49,38.1,36.04,37.32,500246,32.0103522335787,33.4227026609851,31.6155959029371,32.7384583545397,570252.286097985,0.0,1.0
2021-01-29,36.18,37.9974,36.17,36.56,543263,31.7384089835811,33.3326982175988,31.729636620678,32.0717587739007,619289.245096314,0.0,1.0
2021-02-01,38.07,38.2,36.07,36.56,373168,33.3963855722757,33.5104262900166,31.6419129916465,32.0717587739007,425390.51806234,0.0,1.0
2021-02-02,38.35,38.5,37.55,38.49,330648,33.6420117335637,33.7735971771109,32.9402227013121,33.7648248142078,376920.111092797,0.0,1.0
2021-02-03,38.17,38.4521,37.74,38.23,295909,33.4841092013071,33.7315775588049,33.1068975964719,33.536743378726,337319.606207684,0.0,1.0
2021-02-04,39.03,39.2,37.7515,38.34,262436,34.2385324109777,34.3876625803311,33.1169858138105,33.6332393706606,299162.270071946,0.0,1.0
2021-02-05,40.28,40.31,38.65,39.41,309630,35.3350777738709,35.3613948625803,33.9051826206581,34.5718822012972,352960.773988236,0.0,1.0
2021-02-08,42.2,43.875,40.41,40.65,649215,37.0193714512748,38.4887422375517,35.4491184916118,35.6596552012873,740068.562105653,0.0,1.0
2021-02-09,43.5,43.81,41.63,42.02,370102,38.1597786286838,38.4317218786813,36.5193467657955,36.8614689190182,421895.45061717,0.0,1.0
2021-02-10,44.06,44.7,42.32,43.8,546881,38.6510309512599,39.2124621770613,37.1246398061126,38.4229495157781,623413.561474861,0.0,1.0
2021-02-11,43.5,44.86,42.63,44.23,259724,38.1597786286838,39.3528199835116,37.3965830561101,38.8001611206134,296070.742703616,0.0,1.0
2021-02-12,45.98,46.75,44.77,45.08,712368,40.3353246286639,41.0107965722061,39.2738687173833,39.5458119673808,812059.4278476,0.0,1.0
2021-02-16,46.04,47.14,45.04,45.86,346173,40.3879588060828,41.3529187254288,39.5107225157682,40.2300562738262,394617.737344023,0.0,1.0
2021-02-17,45.76,46.5,45.1,46.0,249609,40.1423326447947,40.7914874996275,39.5633566931871,40.3528693544702,284540.211976972,0.0,1.0
2021-02-18,44.36,45.93,44.11,45.38,272518,38.9142018383543,40.2914628141482,38.6948927657757,39.8089828544752,310655.182655835,0.0,1.0
2021-02-19,45.58,45.64,44.47,44.56,218572,39.9844301125381,40.037064289957,39.0106978302889,39.0896490964172,249159.778742876,0.0,1.0
2021-02-22,47.99,49.41,45.53,45.54,1342922,42.0985695721962,43.3442451044429,39.9405682980224,39.9493406609255,1530855.50019646,0.0,1.0
2021-02-23,48.95,49.19,47.1,47.83,761158,42.9407164108982,43.1512531205737,41.3178292738162,41.9582117657459,867677.281940827,0.0,1.0
2021-02-24,47.69,50.21,47.45,49.17,634826,41.8353986851018,44.0460341366945,41.6248619754263,43.1337083947674,723665.911920216,0.0,1.0
2021-02-25,47.46,48.1,46.83,47.5,279109,41.6336343383295,42.1950655641308,41.0809754754313,41.6687237899421,318168.551713602,0.0,1.0
2021-02-26,47.05,48.18,46.05,47.5,276296,41.2739674593005,42.265244467356,40.3967311689859,41.6687237899421,314961.890029564,0.0,1.0
2021-03-01,47.62,48.58,47.53,48.38,303063,41.7739921447798,42.6161389834818,41.6950408786515,42.4406917254189,345474.763579747,0.0,1.0
2021-03-02,46.9,48.05,46.86,47.59,324654,41.1423820157533,42.1512037496151,41.1072925641407,41.7476750560704,370087.288435801,0.0,1.0
2021-03-03,47.45,48.75,46.9,47.02,290268,41.6248619754263,42.7652691528353,41.1423820157533,41.2476503705911,330889.183683808,0.0,1.0
2021-03-04,46.68,47.6,45.4,47.0,391158,40.9493900318841,41.7564474189735,39.8265275802815,41.2301056447848,445898.105583085,0.0,1.0
2021-03-05,47.23,47.9566,45.715,47.53,362824,41.4318699915571,42.0692698800997,40.1028570117306,41.6950408786515,413598.940223842,0.0,1.0
2021-03-08,47.62,48.46,47.01,47.5,364315,41.7739921447798,42.510870628644,41.2388780076879,41.6687237899421,415298.596310191,0.0,1.0
2021-03-09,46.11,48.07,45.81,48.07,353719,40.4493653464048,42.1687484754214,40.1861944593104,42.1687484754214,403219.752654281,0.0,1.0
2021-03-10,47.24,47.32,46.11,46.45,295619,41.4406423544603,41.5108212576854,40.4493653464048,40.7476256851118,336989.022528917,0.0,1.0
2021-03-11,48.88,49.01,46.76,47.69,266591,42.8793098705762,42.9933505883171,41.0195689351093,41.8353986851018,303898.736228072,0.0,1.0
2021-03-12,49.83,49.91,48.93,48.93,320058,43.712684346375,43.7828632496002,42.9231716850919,42.9231716850919,364848.107099206,0.0,1.0
2021-03-15,48.83,49.9,48.47,49.8,211135,42.8354480560604,43.774090886697,42.5196429915472,43.6863672576656,240682.017298086,0.0,1.0
2021-03-16,47.61,48.99,47.39,48.67,261594,41.7652197818767,42.9758058625108,41.5722277980075,42.6950902496101,298202.437459803,0.0,1.0
2021-03-17,47.87,48.26,46.87,47.64,261871,41.9933012173585,42.3354233705811,41.1160649270439,41.7915368705861,298518.201870211,0.0,1.0
2021-03-18,46.95,48.8,46.41,47.89,272940,41.186243830269,42.809130967351,40.7125362334992,42.0108459431647,311136.238905627,0.0,1.0
2021-03-19,46.38,47.13,45.74,46.76,591413,40.6862191447897,41.3441463625257,40.1247879189884,41.0195689351093,674177.535208814,0.0,1.0
2021-03-22,46.94,47.16,46.01,46.79,240243,41.1774714673659,41.3704634512351,40.3616417173733,41.0458860238187,273863.499096521,0.0,1.0
2021-03-23,44.04,46.83,43.6695,46.13,325601,38.6334862254536,41.0809754754313,38.3084701798921,40.4669100722111,371166.815138533,0.0,1.0
2021-03-24,44.41,45.75,44.35,44.59,260809,38.95806365287,40.1335602818916,38.9054294754512,39.1159661851267,297307.581639693,0.0,1.0
2021-03-25,46.25,46.62,43.65,43.74,244621,40.5721784270488,40.8967558544652,38.291364072231,38.3703153383593,278854.172702182,0.0,1.0
2021-03-26,46.76,47.43,45.99,47.0,220184,41.0195689351093,41.60731724962,40.3440969915671,41.2301056447848,250997.368019332,0.0,1.0
2021-03-29,45.23,48.2,45.2,46.92,315554,39.677397410928,42.2827891931623,39.6510803222186,41.1599267415596,359713.80058484,0.0,1.0
2021-03-30,47.1,47.36,45.13,45.13,269618,41.3178292738162,41.545910709298,39.5896737818965,39.5896737818965,307349.345868167,0.0,1.0
2021-03-31,47.22,47.775,46.69,47.15,405237,41.423097628654,41.9099637697786,40.9581623947873,41.361691088332,461947.373215357,0.0,1.0
2021-04-01,48.14,48.16,46.67,47.48,303970,42.2301550157434,42.2476997415497,40.940617668981,41.6511790641358,346508.692533683,0.0,1.0
2021-04-05,48.25,49.16,47.53,48.9,414475,42.326651007678,43.1249360318642,41.6950408786515,42.8968545963825,472478.173299662,0.0,1.0
2021-04-06,46.0,46.89,43.68,45.98,1316324,40.3528693544702,41.1336096528502,38.3176811609404,40.3353246286639,1500535.27713494,0.0,1.0
2021-04-07,45.35,46.63,44.7,46.38,520547,39.7826657657657,40.9055282173684,39.2124621770613,40.6862191447897,593394.283555388,0.0,1.0
2021-04-08,45.85,46.27,44.68,45.19,324919,40.221283910923,40.5897231528551,39.194917451255,39.6423079593154,370389.373521571,0.0,1.0
2021-04-09,45.86,46.45,45.24,46.18,290620,40.2300562738262,40.7476256851118,39.6861697738311,40.5107718867268,331290.443873207,0.0,1.0
2021-04-12,46.38,46.62,45.28,46.2,237846,40.6862191447897,40.8967558544652,39.7212592254437,40.5283166125331,271131.053999956,0.0,1.0
2021-04-13,45.52,46.4999,44.93,46.44,268323,39.9317959351192,40.7913997759985,39.4142265238336,40.7388533222086,305873.118750915,0.0,1.0
2021-04-14,46.17,46.42,45.44,45.45,198338,40.5019995238237,40.7213085964023,39.861617031894,39.8703893947972,226094.157514707,0.0,1.0
2021-04-15,42.66,45.13,42.62,42.9,1086214,37.4229001448195,39.5896737818965,37.387810693207,37.633436854495,1238222.82775202,0.0,1.0
2021-04-16,43.8,44.135,42.59,43.23,1878585,38.4229495157781,38.7168236730335,37.3614936044975,37.9229248302988,2141481.17302165,0.0,1.0
2021-04-19,44.15,44.23,43.43,43.58,456627,38.7299822173882,38.8001611206134,38.0983720883618,38.2299575319089,520529.080980289,0.0,1.0
2021-04-20,41.59,43.7186,40.9,43.5,511674,36.7211111125679,38.6005185930731,36.1118885430158,38.4075098195889,579517.367945783,0.27,1.0
2021-04-21,42.98,43.09,41.09,41.22,378206,37.9483855642743,38.0455080028985,36.2796454824577,36.3944265462863,428352.712198202,0.0,1.0
2021-04-22,45.45,46.72,43.99,44.72,604883,40.1292257770188,41.2505484774987,38.8401461370969,39.4846859570578,685085.042576228,0.0,1.0
2021-04-23,46.76,47.06,45.12,45.6,365421,41.2858657279075,41.5507451059737,39.837858461146,40.2616654660518,413872.536247916,0.0,1.0
2021-04-26,47.68,48.0,46.64,47.1,422102,42.0981624873103,42.3807004905809,41.1799139766811,41.5860623563825,478068.926786687,0.0,1.0
2021-04-27,48.18,48.36,47.15,47.58,319421,42.5396281174205,42.6985557442602,41.6302089193935,42.0098693612883,361773.350192916,0.0,1.0
2021-04-28,48.46,48.575,47.7,48.4,272118,42.7868488702823,42.8883859652076,42.1158211125147,42.733872994669,308198.398063358,0.0,1.0
2021-04-29,47.98,48.807,47.64,48.67,406760,42.3630418653765,43.0932260175788,42.0628452369015,42.9722644349286,460692.715646342,0.0,1.0
2021-04-30,47.24,47.9,46.94,47.44,497470,41.7096727328133,42.2924073645588,41.4447933547472,41.8862589848574,563430.045364801,0.0,1.0
2021-05-03,49.55,49.62,48.02,49.0,501118,43.7492439439225,43.811049132138,42.3983591157853,43.2636317508013,567561.737337163,0.0,1.0
2021-05-04,49.44,49.87,48.26,49.14,307025,43.6521215052983,44.0317819471931,42.6102626182382,43.3872421272322,347733.752142095,0.0,1.0
2021-05-05,49.22,50.08,49.11,49.45,236502,43.4578766280498,44.2171975118394,43.3607541894256,43.6609508179005,267860.036964774,0.0,1.0
2021-05-06,48.3,49.19,47.33,49.09,561022,42.645579868647,43.4313886902432,41.7891365462332,43.3430955642212,635408.468672786,0.0,1.0
2021-05-07,49.1,49.15,47.785,47.85,176690,43.3519248768234,43.3960714398344,42.1908702696335,42.2482608015478,200117.504001259,0.0,1.0
2021-05-10,47.6,49.33,47.59,49.16,267575,42.0275279864927,43.554999066674,42.0186986738905,43.4049007524366,303053.037144926,0.0,1.0
2021-05-11,46.33,47.63,45.92,46.83,309630,40.9062052860127,42.0540159242993,40.5442034693224,41.347670916123,350684.15170021,0.0,1.0
2021-05-12,44.91,46.57,44.72,46.07,270975,39.6524428964997,41.1181087884656,39.4846859570578,40.6766431583554,306903.846548992,0.0,1.0
2021-05-13,45.69,46.1702,45.14,45.14,182177,40.3411292794717,40.7651128706295,39.8555170863504,39.8555170863504,206332.03082482,0.0,1.0
2021-05-14,46.97,47.15,45.42,46.03,290510,41.4712812925538,41.6302089193935,40.1027378392122,40.6413259079466,329029.011757349,0.0,1.0
2021-05-17,46.1,46.91,45.56,46.61,163902,40.703131096162,41.4183054169406,40.226348215643,41.1534260388745,185633.93027797,0.0,1.0
2021-05-18,45.39,46.23,45.3,46.06,215911,40.0762499014055,40.8179121599907,39.9967860879857,40.6678138457532,244538.855659154,0.0,1.0
2021-05-19,45.37,45.53,44.11,44.66,256408,40.0585912762011,40.1998602778364,38.9460978883234,39.4317100814446,290405.393434575,0.0,1.0
2021-05-20,45.95,46.08,44.7101,45.48,380171,40.570691407129,40.6854724709576,39.4759449375817,40.1557137148254,430578.253515552,0.0,1.0
2021-05-21,46.56,46.97,45.57,46.3,252902,41.1092794758634,41.4712812925538,40.2351775282452,40.8797173482061,286434.529384383,0.0,1.0
2021-05-24,47.5,47.83,46.28,47.0,310313,41.9392348604707,42.2306021763434,40.8620587230017,41.4977692303604,351457.711354026,0.0,1.0
2021-05-25,43.94,48.1,43.81,47.49,605409,38.7959995740859,42.4689936166029,38.6812185102573,41.9304055478685,685680.785442858,0.0,1.0
2021-05-26,43.88,44.54,43.37,43.99,296560,38.7430236984727,39.3257583302182,38.2927287557603,38.8401461370969,335881.187314582,0.0,1.0
2021-05-27,44.25,44.96,44.09,44.44,395777,39.0697082647542,39.6965894595108,38.928439263119,39.2374652041961,448253.468680212,0.0,1.0
2021-05-28,44.41,44.58,43.35,44.44,272027,39.2109772663895,39.361075580627,38.2750701305559,39.2374652041961,308095.332282249,0.0,1.0
2021-06-01,47.27,47.49,44.75,45.23,419291,41.73616067062,41.9304055478685,39.5111738948645,39.9349808997703,474885.213482325,0.0,1.0
2021-06-02,47.71,48.22,47.04,47.76,330856,42.1246504251169,42.5749453678294,41.5330864807693,42.168796988128,374724.528291589,0.0,1.0
2021-06-03,46.89,47.72,46.2538,47.45,437290,41.4006467917362,42.1334797377191,40.838925923984,41.8950882974596,495270.718912846,0.0,1.0
2021-06-04,46.3,47.05,45.79,47.05,240647,40.8797173482061,41.5419157933715,40.4294224054937,41.5419157933715,272554.62666473,0.0,1.0
2021-06-07,46.25,47.14,45.99,46.32,346766,40.8355707851951,41.6213796067913,40.6060086575378,40.8973759734105,392744.051120611,0.0,1.0
2021-06-08,47.27,47.55,45.93,46.63,319927,41.73616067062,41.9833814234817,40.5530327819246,41.1710846640789,362346.441239521,0.0,1.0
2021-06-09,48.09,48.12,47.0,47.51,312582,42.4601643040007,42.4866522418073,41.4977692303604,41.9480641730729,354027.560335739,0.0,1.0
2021-06-10,47.28,48.5,47.105,48.37,227727,41.7449899832222,42.8221661206911,41.5904770126836,42.7073850568624,257921.550929282,0.0,1.0
2021-06-11,47.71,48.23,47.23,47.4,247305,42.1246504251169,42.5837746804316,41.7008434202111,41.8509417344486,280095.417550691,0.0,1.0
2021-06-14,47.17,48.135,46.79,47.89,240059,41.6478675445979,42.4998962107106,41.3123536657141,42.2835780519566,271888.663156027,0.0,1.0
2021-06-15,47.42,47.71,46.57,47.15,161716,41.868600359653,42.1246504251169,41.1181087884656,41.6302089193935,183158.086349356,0.0,1.0
2021-06-16,47.7,47.84,46.72,47.29,252859,42.1158211125147,42.2394314889456,41.2505484774987,41.7538192958244,286385.827971331,0.0,1.0
2021-06-17,45.58,47.86,45.21,47.86,365679,40.2440068408474,42.25709011415,39.9173222745659,42.25709011415,414164.744726225,0.0,1.0
2021-06-18,43.61,45.05,43.39,44.85,515722,38.5046322582132,39.7760532729306,38.3103873809647,39.5994670208865,584102.096318623,0.0,1.0
2021-06-21,45.28,45.6504,44.01,44.2,303948,39.9791274627813,40.3061652015669,38.8578047623013,39.0255617017432,344248.769631416,0.0,1.0
2021-06-22,45.86,46.06,44.41,45.19,567197,40.4912275937091,40.6678138457532,39.2109772663895,39.8996636493615,642402.21810517,0.0,1.0
2021-06-23,44.99,46.18,44.98,45.98,277383,39.7230773973174,40.7737655969797,39.7142480847152,40.5971793449356,314161.489684653,0.0,1.0
2021-06-24,46.63,46.73,45.11,45.26,224256,41.1710846640789,41.2593777901009,39.8290291485438,39.9614688375769,253990.327564132,0.0,1.0
2021-06-25,45.83,47.24,45.83,46.73,442995,40.4647396559025,41.7096727328133,40.4647396559025,41.2593777901009,501732.150574668,0.0,1.0
2021-06-28,44.93,45.83,44.36,45.83,205894,39.6701015217041,40.4647396559025,39.1668307033785,40.4647396559025,233193.691600178,0.0,1.0
2021-06-29,42.77,45.37,42.39,45.17,582568,37.762969999628,40.0585912762011,37.4274561207442,39.882005024157,659811.274384548,0.0,1.0
2021-06-30,43.58,43.8204,41.9,42.32,396773,38.4781443204065,38.6904009953635,36.9948198032362,37.3656509325288,449381.529317403,0.0,1.0
2021-07-01,43.44,44.1,43.1,44.0,266556,38.3545339439757,38.9372685757212,38.0543373155007,38.8489754496991,301898.926914708,0.0,1.0
2021-07-02,41.94,43.57,41.84,43.53,327179,37.030137053645,38.4693150078043,36.941843927623,38.4339977573955,370559.991180192,0.0,1.0
2021-07-06,41.24,41.79,39.86,41.79,475755,36.4120851714907,36.897697364612,35.1936400323865,36.897697364612,538835.831773837,0.0,1.0
2021-07-07,40.75,41.5,40.04,41.05,541139,35.9794488539827,36.641647299148,35.3525676592262,36.2443282320489,612889.161796013,0.0,1.0
2021-07-08,40.04,40.97,39.03,39.87,520990,35.3525676592262,36.1736937312312,34.4608070864036,35.2024693449887,590068.585712922,0.0,1.0
2021-07-09,43.27,44.2147,41.37,41.83,751378,38.2044356297382,39.0385407912685,36.5268662353194,36.9330146150208,851003.961296386,0.0,1.0
2021-07-12,43.59,45.78,43.37,44.79,1046609,38.4869736330088,40.4205930928915,38.2927287557603,39.5464911452733,1185379.93517038,0.0,1.0
2021-07-13,43.06,43.66,42.84,43.22,400685,38.0190200650919,38.5487788212242,37.8247751878434,38.1602890667272,453812.22531408,0.0,1.0
2021-07-14,43.33,43.86,42.53,43.3,374306,38.2574115053514,38.7253650732683,37.5510664971751,38.2309235675448,423935.60729354,0.0,1.0
2021-07-15,43.05,43.74,42.62,42.75,361411,38.0101907524897,38.6194133220418,37.6305303105949,37.7453113744236,409330.846333122,0.0,1.0
2021-07-16,40.94,43.63,40.87,43.55,493544,36.1472057934246,38.5222908834176,36.0854006052092,38.4516563825999,558983.493094106,0.0,1.0
2021-07-19,40.05,42.12,39.675,42.12,744843,35.3613969718284,37.1890646804847,35.0302977492457,37.1890646804847,843602.479103572,0.0,1.0
2021-07-20,41.98,42.42,39.75,40.05,404104,37.0654543040539,37.4539440585508,35.0965175937623,35.3613969718284,457684.553947167,0.0,1.0
2021-07-21,42.99,43.44,42.48,42.62,238468,37.9572148768765,38.3545339439757,37.5069199341641,37.6305303105949,270086.710873124,0.0,1.0
2021-07-22,41.91,42.96,41.8317,42.96,207520,37.0036491158384,37.9307269390699,36.9345155981632,37.9307269390699,235035.284568122,0.0,1.0
2021-07-23,42.21,42.75,42.02,42.5,229181,37.2685284939046,37.7453113744236,37.1007715544627,37.5245785593685,259568.33824502,0.0,1.0
2021-07-26,43.4,44.05,42.755,43.25,318057,38.3192166935669,38.8931220127102,37.7497260307247,38.1867770045338,360228.496067285,0.0,1.0
2021-07-27,42.41,42.695,41.76,42.58,237295,37.6835061862082,37.9367436128309,37.1059471430336,37.8345600898077,267057.977574369,0.27,1.0
2021-07-28,43.02,43.23,41.67,42.49,260818,38.2255231344182,38.4121191329823,37.0259774293632,37.7545903761374,293531.374849836,0.0,1.0
2021-07-29,43.47,44.03,43.11,43.56,131016,38.6253717027698,39.1229610322741,38.3054928480885,38.7053414164402,147448.821045044,0.0,1.0
2021-07-30,42.8,43.86,42.38,43.09,284719,38.0300416121129,38.9719071286746,37.6568496149847,38.2877218006062,320430.183177045,0.0,1.0
2021-08-02,42.04,44.07,41.96,43.06,196125,37.3547418077857,39.1585031272387,37.2836576178565,38.2610652293828,220724.186568504,0.0,1.0
2021-08-03,43.2,43.53,41.97,42.39,250410,38.3854625617589,38.6786848452167,37.2925431415977,37.6657351387259,281817.940388115,0.0,1.0
2021-08-04,42.28,43.28,42.26,42.85,206817,37.5679943775732,38.456546751688,37.550223330091,38.0744692308187,232757.242032063,0.0,1.0
2021-08-05,42.89,43.14,42.43,42.64,271739,38.1100113257833,38.332149419312,37.7012772336905,37.8878732322546,305822.152881778,0.0,1.0
2021-08-06,43.57,44.05,43.14,43.36,166333,38.7142269401813,39.1407320797564,38.332149419312,38.5276309416172,187195.493305285,0.0,1.0
2021-08-09,43.51,44.02,43.0,43.22,262010,38.6609137977344,39.114075508533,38.2077520869359,38.4032336092411,294872.882716706,0.0,1.0
2021-08-10,44.84,44.96,43.53,43.6,437020,39.8426884553071,39.9493147402009,38.6786848452167,38.7408835114048,491833.697968988,0.0,1.0
2021-08-11,46.32,46.35,44.15,44.87,268296,41.157745968997,41.1844025402204,39.2295873171679,39.8693450265305,301947.310947525,0.0,1.0
2021-08-12,45.36,46.49,45.15,46.3,175845,40.3047356898468,41.3087998725965,40.1181396912827,41.1399749215147,197900.546014729,0.0,1.0
2021-08-13,45.06,45.52,44.55,45.16,146359,40.0381699776124,40.4469040697052,39.5850082668138,40.1270252150238,164716.233126729,0.0,1.0
2021-08-16,44.39,45.31,43.79,44.47,162337,39.4428398869554,40.2603080711411,38.9097084624866,39.5139240768846,182698.290758299,0.0,1.0
2021-08-17,43.95,44.27,43.27,44.01,293724,39.0518768423449,39.3362136020617,38.4476612279469,39.1051899847918,330564.644872645,0.0,1.0
2021-08-18,42.77,44.15,42.68,44.0,401829,38.0033850408895,39.2295873171679,37.9234153272192,39.0963044610507,452228.82939266,0.0,1.0
2021-08-19,41.17,42.5,40.86,41.87,305602,36.5817012423058,37.7634758998785,36.3062500063302,37.2036879041862,343932.455646695,0.0,1.0
2021-08-20,41.6,41.73,40.75,41.02,182784,36.9637787631752,37.0792905718101,36.2085092451776,36.4484183861886,205709.877464563,0.0,1.0
2021-08-23,43.0,43.1,41.86,42.02,148245,38.2077520869359,38.2966073243474,37.194802380445,37.3369707603034,166838.786681188,0.0,1.0
2021-08-24,43.25,43.78,42.72,43.25,143261,38.4298901804646,38.9008229387454,37.9589574221838,38.4298901804646,161229.663184145,0.0,1.0
2021-08-25,43.55,44.08,43.06,43.48,150218,38.696455892699,39.1673886509799,38.2610652293828,38.634257226511,169059.252303111,0.0,1.0
2021-08-26,43.96,44.7165,43.92,44.16,188509,39.0607623660861,39.7329522371039,39.0252202711215,39.238472840909,212152.941674147,0.0,1.0
2021-08-27,45.26,45.76,44.02,44.02,192195,40.2158804524353,40.6601566394927,39.114075508533,39.114075508533,216301.262141663,0.0,1.0
2021-08-30,44.44,45.52,44.36,45.52,225235,39.4872675056612,40.4469040697052,39.416183315732,40.4469040697052,253485.339256887,0.0,1.0
2021-08-31,44.1,45.41,43.81,44.82,215182,39.1851596984622,40.3491633085525,38.9274795099689,39.8249174078248,242171.431047464,0.0,1.0
2021-09-01,44.08,44.45,43.53,44.27,164964,39.1673886509799,39.4961530294023,38.6786848452167,39.3362136020617,185654.785025299,0.0,1.0
2021-09-02,45.18,45.6999,44.08,44.38,216896,40.1447962625061,40.6067546418084,39.1673886509799,39.4339543632143,244100.41131912,0.0,1.0
2021-09-03,44.89,45.585,44.69,45.0,169690,39.8871160740128,40.5046599740226,39.7094055991899,39.9848568351655,190973.548598137,0.0,1.0
2021-09-07,45.06,45.34,44.6,44.8,196957,40.0381699776124,40.2869646423645,39.6294358855196,39.8071463603425,221660.541052762,0.0,1.0
2021-09-08,44.12,45.27,43.71,44.69,271631,39.2029307459445,40.2247659761765,38.8386242725574,39.7094055991899,305700.606866995,0.0,1.0
2021-09-09,43.47,44.67,43.42,43.8,420422,38.6253717027698,39.6916345517076,38.5809440840641,38.9185939862277,473153.876178477,0.0,1.0
2021-09-10,43.44,43.81,43.3418,43.69,177938,38.5987151315464,38.9274795099689,38.5114592884083,38.8208532250751,200256.062764189,0.0,1.0
2021-09-13,43.59,43.98,42.34,43.98,366123,38.7319979876636,39.0785334135684,37.6213075200201,39.0785334135684,412044.366393986,0.0,1.0
2021-09-14,42.75,43.69,42.6,43.69,180299,37.9856139934072,38.8208532250751,37.85233113729,38.8208532250751,202913.193698482,0.0,1.0
2021-09-15,43.34,43.5,42.4601,42.54,249759,38.5098598941349,38.6520282739933,37.7280226601513,37.7990179948431,281085.288021227,0.0,1.0
2021-09-16,42.77,43.38,42.27,43.38,223548,38.0033850408895,38.5454019890995,37.5591088538321,38.5454019890995,251586.745488928,0.0,1.0
2021-09-17,41.86,43.08,41.62,42.98,756745,37.194802380445,38.2788362768651,36.9815498106575,38.1899810394536,851660.545900742,0.0,1.0
2021-09-20,41.35,41.52,40.1049,40.61,295713,36.7416406696465,36.892694573246,35.6353041086362,36.0841119128015,332803.117311572,0.0,1.0
2021-09-21,40.91,41.65,40.39,41.51,222518,36.350677625036,37.0082063818809,35.8886303904963,36.8838090495049,250427.556644234,0.0,1.0
2021-09-22,42.26,42.6,41.49,41.49,309176,37.550223330091,37.85233113729,36.8660380020226,36.8660380020226,347954.728395176,0.0,1.0
2021-09-23,43.16,43.64,42.47,42.47,162416,38.3499204667943,38.7764256063694,37.7368193286551,37.7368193286551,182787.19941726,0.0,1.0
2021-09-24,42.96,43.59,42.76,43.02,133500,38.1722099919713,38.7319979876636,37.9944995171483,38.2255231344182,150244.379385062,0.0,1.0
2021-09-27,44.16,45.32,43.1231,43.16,293864,39.238472840909,40.2691935948822,38.3171328841894,38.3499204667943,330722.204521438,0.0,1.0
2021-09-28,43.81,44.48,43.7,44.29,196845,38.9274795099689,39.5228096006258,38.8297387488162,39.353984649544,221534.493333727,0.0,1.0
2021-09-29,43.72,44.13,43.2,44.13,159845,38.8475097962985,39.2118162696856,38.3854625617589,39.2118162696856,179893.729009778,0.0,1.0
2021-09-30,42.99,44.055,42.89,43.94,135371,38.1988665631947,39.145174841627,38.1100113257833,39.0429913186038,152350.051548579,0.0,1.0
2021-10-01,44.17,44.35,42.75,43.1,331117,39.2473583646502,39.4072977919909,37.9856139934072,38.2966073243474,372647.701639278,0.0,1.0
2021-10-04,44.06,44.62,43.04,44.08,338000,39.1496176034976,39.6472069330018,38.2432941819005,39.1673886509799,380394.009229595,0.0,1.0
2021-10-05,44.25,44.765,43.65,44.3,163775,39.3184425545794,39.7760470272485,38.7853111301105,39.3628701732851,184316.653436618,0.0,1.0
2021-10-06,43.82,43.88,42.84,43.44,144420,38.93636503371,38.9896781761569,38.0655837070775,38.5987151315464,162534.031990942,0.0,1.0
2021-10-07,44.68,45.68,44.04,44.21,392519,39.7005200754487,40.5890724495635,39.1318465560153,39.2829004596148,441751.112747905,0.0,1.0
2021-10-08,44.02,45.1919,43.96,44.67,161661,39.114075508533,40.1553700357581,39.0607623660861,39.6916345517076,181937.502739839,0.0,1.0
2021-10-11,43.81,44.77,43.79,44.02,95125,38.9274795099689,39.7804897891191,38.9097084624866,39.114075508533,107056.154224749,0.0,1.0
2021-10-12,44.95,44.97,43.14,43.81,582583,39.9404292164597,39.958200263942,38.332149419312,38.9274795099689,655654.091949721,0.0,1.0
2021-10-13,44.99,45.33,44.37,45.33,252433,39.9759713114243,40.2780791186233,39.4250688394731,40.2780791186233,284094.677313179,0.0,1.0
2021-10-14,45.61,45.68,44.48,45.35,282521,40.5268737833755,40.5890724495635,39.5228096006258,40.2958501661056,317956.49669099,0.0,1.0
2021-10-15,46.76,47.55,45.805,45.85,624644,41.5487090136075,42.2506653891582,40.7001414963279,40.740126353163,702990.637577549,0.0,1.0
2021-10-18,46.59,46.85,46.25,46.44,313074,41.397655110008,41.6286787272778,41.095547302809,41.2643722538908,352341.639188007,0.0,1.0
2021-10-19,46.46,46.72,45.87,46.64,270437,41.2821433013731,41.5131669186429,40.7578974006453,41.4420827287137,304356.848148,0.0,1.0
2021-10-20,47.72,47.74,46.0,46.51,403294,42.4017192927577,42.41949034024,40.8734092092803,41.3265709200788,453877.578574676,0.0,1.0
2021-10-21,46.27,47.66,45.69,47.66,306345,41.1133183502913,42.3484061503108,40.5979579733047,42.3484061503108,344768.647211362,0.0,1.0
2021-10-22,45.61,46.54,45.54,46.29,155465,40.5268737833755,41.3532274913022,40.4646751171875,41.1310893977735,174964.362854672,0.0,1.0
2021-10-25,46.66,46.73,45.6,45.67,339547,41.459853776196,41.5220524423841,40.5179882596343,40.5801869258224,382135.043348762,0.0,1.0
2021-10-26,43.05,46.17,42.75,46.17,502002,38.2521797056416,41.0244631128798,37.9856139934072,41.0244631128798,564966.134382472,0.0,1.0
2021-10-27,41.08,42.795,41.08,42.33,513079,36.5017315286355,38.0255988502424,36.5017315286355,37.612421996279,577432.478880212,0.0,1.0
2021-10-28,42.44,42.56,41.2,41.2,342990,37.7101627574316,37.8167890423254,36.6083578135293,36.6083578135293,386009.885283015,0.0,1.0
2021-10-29,41.02,42.7,41.01,42.2,390132,36.4484183861886,37.9411863747015,36.4395328624475,37.4969101876441,439064.720735978,0.0,1.0
2021-11-01,42.44,42.7,40.29,40.98,550073,37.7101627574316,37.9411863747015,35.7997751530848,36.412876291224,619066.490647786,0.0,1.0
2021-11-02,42.77,43.23,41.96,42.63,340412,38.0033850408895,38.4121191329823,37.2836576178565,37.8789877085134,383108.536893092,0.0,1.0
2021-11-03,43.18,43.38,42.35,42.6,264928,38.3676915142766,38.5454019890995,37.6301930437613,37.85233113729,298156.875967983,0.0,1.0
2021-11-04,42.99,43.6,42.8,43.34,229555,38.1988665631947,38.7408835114048,38.0300416121129,38.5098598941349,258347.179848225,0.0,1.0
2021-11-05,44.39,45.13,43.5,43.8,310550,39.4428398869554,40.1003686438004,38.6520282739933,38.9185939862277,349501.063805477,0.0,1.0
2021-11-08,44.25,45.7,44.12,45.7,287309,39.3184425545794,40.6068434970458,39.2029307459445,40.6068434970458,323345.036679721,0.0,1.0
2021-11-09,43.13,44.0,43.1,43.61,182641,38.5631730365818,39.3410529471273,38.5363495913906,38.9923481596414,204270.18084138,0.27,1.0
2021-11-10,42.39,43.4399,42.23,42.9,319057,37.9015280551983,38.8402592254071,37.7584696808451,38.3575266234491,356841.186199748,0.0,1.0
2021-11-11,42.6,43.19,42.3,42.61,136352,38.0892921715369,38.6168199269642,37.8210577196246,38.0982333199339,152499.426186255,0.0,1.0
2021-11-12,42.29,42.75,42.205,42.72,132364,37.8121165712276,38.223409397493,37.7361168098524,38.1965859523018,148039.149023978,0.0,1.0
2021-11-15,42.47,42.81,42.195,42.4,168367,37.9730572423749,38.2770562878754,37.7271756614554,37.9104692035954,188305.788611104,0.0,1.0
2021-11-16,41.66,42.38,41.5,42.38,127579,37.2488242222119,37.8925869068012,37.1057658478587,37.8925869068012,142687.487483985,0.0,1.0
2021-11-17,41.22,41.595,40.53,41.23,189022,36.8554136927406,37.1907067576309,36.2384744533425,36.8643548411377,211406.847985936,0.0,1.0
2021-11-18,40.71,41.305,40.26,41.24,176293,36.3994151244898,36.9314134541157,35.9970634466215,36.8732959895348,197170.421707445,0.0,1.0
2021-11-19,40.37,40.51,39.86,40.0,146175,36.0954160789893,36.2205921565483,35.6394175107385,35.7645935882975,163485.710681001,0.0,1.0
2021-11-22,40.82,41.51,40.49,40.49,229307,36.4977677568576,37.1147069962558,36.2027098597542,36.2027098597542,256462.581557232,0.0,1.0
2021-11-23,41.11,41.33,40.48,41.01,456806,36.7570610603728,36.9537663251084,36.1937687113571,36.667649576402,510903.051502277,0.0,1.0
2021-11-24,41.56,42.19,41.0,41.06,155512,37.1594127382411,37.7227050872568,36.658708428005,36.7123553183874,173928.440837516,0.0,1.0
2021-11-26,40.32,40.53,38.72,39.75,263083,36.0507103370039,36.2384744533425,34.620126593472,35.5410648783707,294238.489639746,0.0,1.0
2021-11-29,40.81,40.98,39.69,40.84,305505,36.4888266084605,36.6408261312108,35.4874179879882,36.5156500536518,341684.29650487,0.0,1.0
2021-11-30,39.99,40.97,39.87,40.35,765812,35.7556524399005,36.6318849828137,35.6483586591356,36.0775337821951,856502.952406627,0.0,1.0
2021-12-01,39.48,41.15,39.45,40.95,409537,35.2996538716497,36.7928256539611,35.2728304264584,36.6140026860196,458036.240774175,0.0,1.0
2021-12-02,40.71,41.25,39.93,40.15,294363,36.3994151244898,36.8822371379318,35.702005549518,35.8987108142536,329222.810009862,0.0,1.0
2021-12-03,41.07,41.46,40.29,40.78,223193,36.7212964667845,37.0700012542704,36.0238868918127,36.4620031632693,249624.533771334,0.0,1.0
2021-12-06,42.21,43.08,41.22,41.63,223441,37.740587384051,38.5184672945964,36.8554136927406,37.2220007770207,249901.90306327,0.0,1.0
2021-12-07,42.81,43.31,42.59,42.63,175392,38.2770562878754,38.7241137077291,38.0803510231398,38.1161156167281,196162.721175045,0.0,1.0
2021-12-08,42.53,43.3,42.5,42.75,170160,38.0267041327573,38.7151725593321,37.9998806875661,38.223409397493,190311.123854826,0.0,1.0
2021-12-09,42.27,42.66,42.01,42.07,138461,37.7942342744334,38.1429390619193,37.5617644161095,37.6154113064919,154858.183592284,0.0,1.0
2021-12-10,44.79,45.19,43.61,43.96,459507,40.0474036704962,40.4050496063791,38.9923481596414,39.305288353539,513923.916250349,0.0,1.0
2021-12-13,43.74,45.17,43.71,44.8,270067,39.1085830888033,40.387167309585,39.0817596436121,40.0563448188932,302049.566796552,0.0,1.0
2021-12-14,42.29,44.5,42.26,43.59,633865,37.8121165712276,39.788110366981,37.7852931260363,38.9744658628472,708930.186425947,0.0,1.0
2021-12-15,43.47,43.55,42.02,42.51,301458,38.8671720820823,38.9387012692589,37.5707055645066,38.0088218359632,337158.032293301,0.0,1.0
2021-12-16,43.0,43.95,42.35,43.75,258222,38.4469381074198,39.2963472051419,37.86576346161,39.1175242372004,288801.827832868,0.0,1.0
2021-12-17,43.25,44.2,42.45,42.61,536451,38.6704668173467,39.5198759150688,37.9551749455808,38.0982333199339,599979.975922926,0.0,1.0
2021-12-20,43.24,43.34,41.95,42.44,290150,38.6615256689496,38.7509371529204,37.508117525727,37.9462337971837,324510.887320626,0.0,1.0
2021-12-21,44.78,44.86,43.44,43.63,214906,40.0384625220991,40.1099917092757,38.8403486368911,39.0102304564355,240356.149407294,0.0,1.0
2021-12-22,45.01,45.23,44.54,44.74,143511,40.2441089352318,40.4408141999674,39.8238749605693,40.0026979285108,160506.227641807,0.0,1.0
2021-12-23,44.66,45.37,44.58,45.37,131642,39.9311687413342,40.5659902775265,39.8596395541576,40.5659902775265,147231.646488581,0.0,1.0
2021-12-27,45.24,45.295,44.23,44.57,134303,40.4497553483645,40.4989316645484,39.54669936026,39.8506984057605,150207.774254082,0.0,1.0
2021-12-28,44.91,45.61,44.85,45.2,149147,40.154697451261,40.7805778390562,40.1010505608786,40.4139907547762,166809.668485988,0.0,1.0
2021-12-29,45.19,45.65,44.8,45.19,123858,40.4050496063791,40.8163424326445,40.0563448188932,40.4050496063791,138525.829680366,0.0,1.0
2021-12-30,45.48,46.37,44.92,44.92,261486,40.6643429098943,41.4601051172339,40.1636385996581,40.1636385996581,292452.365610619,0.0,1.0
2021-12-31,45.89,46.23,45.25,45.45,171544,41.0309299941743,41.3349290396749,40.4586964967616,40.6375194647031,191859.023451765,0.0,1.0
2022-01-03,46.18,47.3977,45.81,46.4,233023,41.2902232976895,42.3789869380012,40.9594008069977,41.4869285624251,260618.647238029,0.0,1.0
2022-01-04,47.63,47.96,46.64,46.65,341610,42.5866898152653,42.8817477123687,41.7015161239549,41.710457272352,382065.015397549,0.0,1.0
2022-01-05,47.58,48.87,47.4,48.2,663115,42.5419840732799,43.6953922165025,42.3810434021326,43.0963352738985,741644.104930612,0.0,1.0
2022-01-06,47.46,48.12,47.14,47.36,454074,42.434690292515,43.0248060867219,42.1485735438086,42.3452788085443,507847.515592714,0.0,1.0
2022-01-07,44.69,48.51,44.62,48.1,1094923,39.9579921865254,43.3735108742078,39.8954041477459,43.0069237899278,1224588.77917547,0.0,1.0
2022-01-10,41.52,44.6,41.19,44.6,721120,37.1236481446528,39.8775218509517,36.8285902475494,39.8775218509517,806518.321780631,0.0,1.0
2022-01-11,40.82,41.52,40.5,41.25,500718,36.4977677568576,37.1236481446528,36.2116510081512,36.8822371379318,560015.310968152,0.0,1.0
2022-01-12,40.82,41.4,40.22,41.15,570604,36.4977677568576,37.0163543638879,35.9612988530332,36.7928256539611,638177.530066168,0.0,1.0
2022-01-13,41.26,41.8,40.55,40.9,592641,36.8911782863289,37.3740002997709,36.2563567501366,36.5692969440342,662824.252188809,0.0,1.0
2022-01-14,43.22,43.23,40.76,40.76,494175,38.6436433721555,38.6525845205525,36.4441208664752,36.4441208664752,552697.459044185,0.0,1.0
2022-01-18,42.14,43.28,41.98,43.28,337127,37.6779993452714,38.6972902625379,37.5349409709182,38.6972902625379,377051.118075963,0.0,1.0
2022-01-19,41.11,42.58,40.585,42.46,339014,36.7570610603728,38.0714098747427,36.2876507695264,37.9641160939778,379161.585228725,0.0,1.0
2022-01-20,39.12,41.36,39.07,41.05,637560,34.977772529355,36.9805897702996,34.9330667873696,36.7034141699903,713062.765190895,0.0,1.0
2022-01-21,37.73,39.25,37.7,38.84,393600,33.7349529021616,35.0940074585169,33.7081294569704,34.7274203742369,440211.908493533,0.0,1.0
2022-01-24,39.11,39.25,36.19,36.95,959913,34.9688313809579,35.0940074585169,32.3580160490122,33.0375433271898,1073590.27875445,0.0,1.0
2022-01-25,39.34,39.73,37.99,38.52,416175,35.1744777940906,35.5231825815765,33.9674227604856,34.4413036255305,465460.343031748,0.0,1.0
2022-01-26,38.83,40.245,38.3,39.42,327106,34.9598902325608,36.2338599641878,34.4827142906794,35.4910860923911,363317.101269675,0.27,1.0
2022-01-27,38.03,39.46,37.685,39.21,335699,34.2396246599096,35.5270993710237,33.9290101317037,35.3020163795702,372861.358639488,0.0,1.0
2022-01-28,38.8,38.82,37.31,37.95,306536,34.9328802735864,34.9508869129027,33.5913856445234,34.1675981026444,340469.972898085,0.0,1.0
2022-01-31,40.36,40.42,38.5,38.9,456299,36.3373981402564,36.3914180582052,34.6627806838422,35.0229134701678,506811.950842391,0.0,1.0
2022-02-01,40.79,40.91,39.77,40.69,307127,36.7245408855564,36.8325807214541,35.8062022804261,36.634507688975,341126.397441965,0.0,1.0
2022-02-02,40.76,40.91,39.83,40.67,302056,36.697530926582,36.8325807214541,35.8602221983749,36.6165010496588,335494.030501161,0.0,1.0
2022-02-03,41.12,41.2,40.08,40.42,299904,37.0216504342751,37.0936769915402,36.0853051898284,36.3914180582052,333103.801028353,0.0,1.0
2022-02-04,40.3,41.27,40.15,40.91,352132,36.2833782223075,37.1567002291472,36.1483284274354,36.8325807214541,391113.515203919,0.0,1.0
2022-02-07,40.99,41.44,39.9444,39.98,306967,36.9046072787193,37.3097566633356,35.9632201752641,35.995271993247,340948.685213503,0.0,1.0
2022-02-08,42.49,42.62,41.15,41.29,305726,38.2551052274404,38.3721483829962,37.0486603932495,37.1747068684635,339570.304741498,0.0,1.0
2022-02-09,42.1,42.9,41.9,42.83,350175,37.9039757607729,38.6242413334242,37.7239093676101,38.5612180958172,388939.872509548,0.0,1.0
2022-02-10,41.64,42.47,41.1,41.47,363474,37.4898230564984,38.2370985881241,37.0036437949588,37.33676662231,403711.090798987,0.0,1.0
2022-02-11,41.16,42.18,40.54,41.67,315366,37.0576637129076,37.976002318038,36.4994578941029,37.5168330154728,350277.466506308,0.0,1.0
2022-02-14,41.7,41.815,40.71,41.25,382053,37.5438429744473,37.6473811505159,36.6525143282913,37.1386935898309,424346.812627658,0.0,1.0
2022-02-15,42.85,43.01,42.05,42.05,302111,38.5792247351335,38.7232778496637,37.8589591624822,37.8589591624822,335555.119079694,0.0,1.0
2022-02-16,44.35,44.4,42.86,42.89,320765,39.9297226838546,39.9747392821453,38.5882280547916,38.615238013766,356274.143515457,0.0,1.0
2022-02-17,43.14,44.1699,42.99,43.75,330395,38.8403210052195,39.7675728968115,38.7052712103474,39.3895235043661,366970.198265988,0.0,1.0
2022-02-18,43.25,43.78,42.59,42.81,212135,38.9393575214591,39.4165334633405,38.3451384240218,38.5432114565009,235618.647404335,0.0,1.0
2022-02-22,42.62,43.47,42.48,42.81,231579,38.3721483829962,39.1374305539382,38.2461019077822,38.5432114565009,257215.125968126,0.0,1.0
2022-02-23,42.62,43.16,42.36,43.16,383417,38.3721483829962,38.8583276445358,38.1380620718845,38.8583276445358,425861.809375293,0.0,1.0
2022-02-24,43.4,43.44,41.42,41.53,514676,39.0744073163312,39.1104205949638,37.2917500240193,37.3907865402589,571651.36809802,0.0,1.0
2022-02-25,44.06,44.37,43.32,43.67,207662,39.6686264137685,39.9477293231709,39.0023807590661,39.317496947101,230650.479917406,0.0,1.0
2022-02-28,44.43,44.59,43.28,43.42,479079,40.0017492411197,40.14580235565,38.9663674804335,39.0924139556475,532113.729369606,0.0,1.0
2022-03-01,43.29,44.49,42.36,44.27,329216,38.9753708000916,40.0557691590685,38.1380620718845,39.8576961265895,365660.681282512,0.0,1.0
2022-03-02,45.52,45.58,43.61,43.61,290523,40.9831110838571,41.0371310018059,39.2634770291522,39.2634770291522,322684.310933365,0.0,1.0
2022-03-03,46.55,46.6,45.375,45.81,330013,41.9104530086456,41.9554696069363,40.852562948814,41.2442073539431,366545.910320535,0.0,1.0
2022-03-04,48.26,48.32,45.441,45.75,417275,43.4500206701876,43.5040405881365,40.9119848585577,41.1901874359943,463467.938320616,0.0,1.0
2022-03-07,47.91,48.97,47.2,48.19,655645,43.1349044821527,44.0892563659156,42.4956687864247,43.3869974325806,728225.837685507,0.0,1.0
2022-03-08,50.08,51.2699,48.04,48.24,750385,45.0886248479693,46.1599298540915,43.2519476377085,43.4320140308714,833453.690963309,0.0,1.0
2022-03-09,49.63,50.9199,49.22,50.38,372827,44.6834754633529,45.8448136660565,44.3143393573692,45.3587244377135,414099.481253994,0.0,1.0
2022-03-10,50.46,50.61,49.02,49.11,441179,45.4307509949786,45.5658007898507,44.1342729642063,44.2153028411296,490018.145252773,0.0,1.0
2022-03-11,51.24,51.89,50.38,50.52,668285,46.1330099283136,46.7182257060928,45.3587244377135,45.4847709129275,742265.103733971,0.0,1.0
2022-03-14,50.37,51.98,50.125,51.34,365702,45.3497211180554,46.799255583016,45.1291397864309,46.223043124895,406185.733580314,0.0,1.0
2022-03-15,49.81,51.04,49.35,50.73,365017,44.8455352171995,45.9529435351508,44.431382512925,45.6738406257484,405424.903102213,0.0,1.0
2022-03-16,50.36,50.515,49.12,49.92,243175,45.3407177983972,45.4802692530984,44.2243061607877,44.944571733439,270094.819725878,0.0,1.0
2022-03-17,50.53,51.175,49.28,49.65,271453,45.4937742325856,46.0744883505357,44.368359275318,44.7014821026692,301503.234703603,0.0,1.0
2022-03-18,51.39,51.59,50.1,50.72,433617,46.2680597231857,46.4481261163485,45.1066314872856,45.6648373060903,481619.021055109,0.0,1.0
2022-03-21,52.2,52.51,51.55,51.84,195368,46.9973286154951,47.2764315248975,46.412112837716,46.6732091078021,216995.516562991,0.0,1.0
2022-03-22,51.92,53.01,51.55,52.29,215219,46.7452356650672,47.7265975078045,46.412112837716,47.0783584924184,239044.050607931,0.0,1.0
2022-03-23,51.38,52.15,51.22,51.63,228300,46.2590564035276,46.9523120172044,46.1150032889973,46.4841393949811,253573.135986092,0.0,1.0
2022-03-24,51.2,51.68,51.06,51.4,196317,46.096996649681,46.5291559932718,45.9709501744671,46.2770630428439,218049.572218054,0.0,1.0
2022-03-25,53.4,53.455,51.33,51.33,345442,48.077726974472,48.1272452325918,46.2140398052369,46.2140398052369,383682.922651369,0.0,1.0
2022-03-28,52.3,53.4,51.78,52.79,251415,47.0873618120765,48.077726974472,46.6191891898532,47.5285244753254,279246.999491649,0.0,1.0
2022-03-29,52.71,53.22,52.18,52.45,258900,47.4564979180603,47.9156672206255,46.9793219761788,47.2224116069486,287560.599679366,0.0,1.0
2022-03-30,52.34,53.11,52.21,52.5,172485,47.1233750907091,47.8166307043859,47.0063319351533,47.2674282052394,191579.335788704,0.0,1.0
2022-03-31,51.51,52.8,51.3,52.23,354194,46.3760995590834,47.5375277949836,46.1870298462624,47.0243385744695,393403.781548217,0.0,1.0
2022-04-01,50.85,52.1,50.38,51.66,327588,45.7818804616461,46.9072954189137,45.3587244377135,46.5111493539555,363852.459357915,0.0,1.0
2022-04-04,49.48,50.84,48.89,50.84,500467,44.5484256684808,45.772877141988,44.0172298086505,45.772877141988,555869.411509205,0.0,1.0
2022-04-05,46.9,50.11,46.65,49.91,625738,42.2255691966805,45.1156348069437,42.000486205227,44.9355684137809,695008.090081757,0.0,1.0
2022-04-06,44.75,47.75,44.74,47.15,780243,40.2898554701802,42.9908513676225,40.2808521505221,42.450652188134,866617.014197093,0.0,1.0
2022-04-07,43.54,44.7099,42.32,44.32,797294,39.2004537915452,40.2537521583511,38.102048793252,39.9027127248802,885555.584243956,0.0,1.0
2022-04-08,44.07,44.46,42.81,43.68,501819,39.6776297334266,40.0287592000941,38.5432114565009,39.3265002667591,557371.079839706,0.0,1.0
2022-04-11,44.77,45.2,43.59,43.79,452719,40.3078621094965,40.6950048547966,39.2454703898359,39.4255367829987,502835.639730563,0.0,1.0
2022-04-12,44.78,45.62,44.5,45.05,317038,40.3168654291546,41.0731442804385,40.0647724787267,40.5599550599244,352134.559293731,0.0,1.0
2022-04-13,45.51,45.55,44.63,44.63,339580,40.9741077641989,41.0101210428315,40.1818156342825,40.1818156342825,377171.990881109,0.0,1.0
2022-04-14,45.23,45.98,44.73,45.72,209386,40.722014813771,41.3972637881315,40.2718488308639,41.1631774770199,232565.329179079,0.0,1.0
2022-04-18,44.23,45.41,44.0934,45.0,342199,40.0647724787267,41.1336495197599,39.9410363738071,40.7622600394009,377774.808980546,0.27,1.0
2022-04-19,44.81,45.01,44.19,44.5,350621,40.5901527192345,40.7713183194096,40.0285393586917,40.3093460389631,387072.379812822,0.0,1.0
2022-04-20,44.96,45.893,44.92,45.12,276693,40.7260269193659,41.5711644441828,40.6897937993308,40.8709593995059,305458.651899199,0.0,1.0
2022-04-21,44.14,45.72,43.85,45.72,325267,39.9832479586479,41.4144562000313,39.720557838394,41.4144562000313,359082.518630023,0.0,1.0
2022-04-22,43.61,44.085,43.16,43.83,465731,39.5031591181838,39.9334274185997,39.0955365177898,39.7024412783765,514149.484835779,0.0,1.0
2022-04-25,44.11,44.19,42.44,43.0,436492,39.9560731186216,40.0285393586917,38.4433403571594,38.9506040376497,481870.729959867,0.0,1.0
2022-04-26,43.25,44.37,43.117,43.88,248242,39.1770610378686,40.1915883988493,39.0565859137522,39.7477326784202,274049.819347656,0.0,1.0
2022-04-27,43.22,43.82,42.34,43.33,494675,39.1498861978424,39.6933829983677,38.3527575570719,39.2495272779387,546102.570821222,0.0,1.0
2022-04-28,43.85,44.11,42.52,43.21,299336,39.720557838394,39.9560731186216,38.5158065972295,39.1408279178336,330455.671176715,0.0,1.0
2022-04-29,42.71,43.965,42.51,43.48,422174,38.6879139173958,39.8247280584947,38.5067483172207,39.38540147807,466064.197167593,0.0,1.0
2022-05-02,41.74,43.09,41.18,42.92,292681,37.8092607565465,39.0321285577285,37.3019970760562,38.8781377975797,323108.801800225,0.0,1.0
2022-05-03,42.65,43.02,41.28,41.67,309361,38.6335642373433,38.9687205976673,37.3925798761437,37.7458527964852,341522.893640924,0.0,1.0
2022-05-04,44.4,44.49,42.79,43.07,347758,40.2187632388755,40.3002877589543,38.7603801574659,39.014011997711,383911.735631772,0.0,1.0
2022-05-05,43.22,44.22,42.81,44.03,239991,39.1498861978424,40.0557141987179,38.7784967174834,39.8836068785516,264941.026075617,0.0,1.0
2022-05-06,42.24,43.64,41.76,43.33,254681,38.2621747569843,39.5303339582101,37.827377316564,39.2495272779387,281158.232858583,0.0,1.0
2022-05-09,40.54,41.84,40.37,41.54,313521,36.7222671554958,37.8998435566341,36.568276395347,37.6280951563714,346115.376977694,0.0,1.0
2022-05-10,40.95,41.3499,39.79,40.85,384667,37.0936566358548,37.4558972534049,36.0428961548391,37.0030738357672,424657.881659852,0.0,1.0
2022-05-11,40.67,41.85,40.59,41.62,323232,36.8400247956096,37.9089018366428,36.7675585555396,37.7005613964414,356835.955266964,0.0,1.0
2022-05-12,40.65,40.73,39.58,40.49,440218,36.8219082355921,36.8943744756622,35.8526722746553,36.676975755452,485984.093640829,0.0,1.0
2022-05-13,41.29,41.88,40.58,41.08,353682,37.4016381561525,37.9360766766691,36.7585002755308,37.2114142759686,390451.608537305,0.0,1.0
2022-05-16,42.02,42.52,41.12,41.49,260853,38.0628925967917,38.5158065972295,37.2476473960037,37.5828037563276,287971.888424578,0.0,1.0
2022-05-17,44.17,44.21,42.33,42.74,283857,40.0104227986742,40.0466559187092,38.3436992770631,38.7150887574221,313367.438107039,0.0,1.0
2022-05-18,42.66,44.7,42.56,44.42,375668,38.642622517352,40.4905116391382,38.5520397172645,40.236879798893,414723.324557067,0.0,1.0
2022-05-19,40.69,42.41,40.3,41.98,507429,36.8581413556272,38.4161655171331,36.5048684352857,38.0266594767566,560182.506512845,0.0,1.0
2022-05-20,39.91,41.0,39.26,40.84,573627,36.1515955149442,37.1389480358986,35.5628073143751,36.9940155557585,633262.605533866,0.0,1.0
2022-05-23,39.98,40.97,39.63,40.5,470797,36.2150034750055,37.1117731958723,35.897963674699,36.6860340354608,519742.158053103,0.0,1.0
2022-05-24,39.16,39.52,38.25,39.51,389143,35.4722245142875,35.7983225946027,34.6479210334908,35.789264314594,429599.217096241,0.0,1.0
2022-05-25,39.6,39.895,38.52,39.02,336488,35.8707888346728,36.1380080949311,34.8924945937272,35.345408594165,371470.080053553,0.0,1.0
2022-05-26,40.35,40.71,39.77,39.77,379167,36.5501598353295,36.8762579156447,36.0247795948216,36.0247795948216,418586.088786719,0.0,1.0
2022-05-27,41.62,41.98,40.5,40.5,277274,37.7005613964414,38.0266594767566,36.6860340354608,36.6860340354608,306100.054019071,0.0,1.0
2022-05-31,41.61,41.89,40.87,41.14,186177,37.6915031164327,37.9451349566778,37.0211903957848,37.2657639560212,205532.39668021,0.0,1.0
2022-06-01,41.14,41.99,40.77,41.99,216241,37.2657639560212,38.0357177567654,36.9306075956972,38.0357177567654,238721.920487091,0.0,1.0
2022-06-02,41.95,42.15,41.28,41.3,117164,37.9994846367304,38.1806502369055,37.3925798761437,37.4106964361613,129344.643670486,0.0,1.0
2022-06-03,42.29,42.39,41.295,41.65,133493,38.3074661570281,38.3980489571156,37.4061672961569,37.7277362364677,147371.244729645,0.0,1.0
2022-06-06,43.68,43.76,42.29,42.95,169900,39.5665670782451,39.6390333183152,38.3074661570281,38.905312637606,187563.20166276,0.0,1.0
2022-06-07,43.5,44.1,42.91,43.41,225201,39.4035180380875,39.9470148386129,38.8690795175709,39.3219935180087,248613.423058594,0.0,1.0
2022-06-08,42.7,43.17,41.95,43.1,221283,38.6788556373871,39.1045947977986,37.9994846367304,39.0411868377373,244288.098608243,0.0,1.0
2022-06-09,41.96,42.695,41.9,42.3,150852,38.0085429167391,38.6743264973827,37.9541932366866,38.3165244370368,166534.926999592,0.0,1.0
2022-06-10,39.64,41.53,39.58,41.15,309226,35.9070219547078,37.6190368763626,35.8526722746553,37.2748222360299,341373.858724947,0.0,1.0
2022-06-13,38.99,39.505,38.0,38.75,352286,35.3182337541387,35.7847351745896,34.4214640332719,35.1008350339285,388910.47710987,0.0,1.0
2022-06-14,38.62,39.31,38.106,39.2,175552,34.9830773938147,35.6080987144189,34.5174818013647,35.5084576343226,193802.796811659,0.0,1.0
2022-06-15,39.03,39.53,38.415,39.01,186718,35.3544668741737,35.8073808746115,34.7973826536352,35.3363503141562,206129.640306458,0.0,1.0
2022-06-16,36.46,38.5,36.17,38.5,342134,33.0264889119235,34.8743780337096,32.7637987916696,34.8743780337096,377703.051428408,0.0,1.0
2022-06-17,36.92,37.42,36.205,36.78,397724,33.4431697923262,33.896083792764,32.7955027717002,33.3163538722037,439072.317940668,0.0,1.0
2022-06-21,37.32,37.75,36.84,37.57,213135,33.8055009926765,34.195007033053,33.3707035522562,34.0319579928954,235293.013457282,0.0,1.0
2022-06-22,36.67,37.11,36.2125,36.71,256187,33.2167127921073,33.6152771124926,32.8022964817068,33.2529459121424,282820.800143481,0.0,1.0
2022-06-23,35.85,37.23,35.08,36.67,239911,32.4739338313894,33.7239764725977,31.7764462707152,33.2167127921073,264852.709088371,0.0,1.0
2022-06-24,36.82,37.33,35.85,36.23,385175,33.3525869922387,33.8145592726852,32.4739338313894,32.8181484717221,425218.694528861,0.0,1.0
2022-06-27,37.43,37.79,36.73,37.2,245968,33.9051420727728,34.231240153088,33.2710624721599,33.6968016325714,271539.408985201,0.0,1.0
2022-06-28,37.03,38.035,36.98,37.85,194862,33.5428108724225,34.4531680133025,33.4975194723788,34.2855898331405,215120.309608056,0.0,1.0
2022-06-29,35.74,37.18,35.395,37.18,280268,32.3742927512931,33.6786850725539,32.061782090991,33.6786850725539,309405.317266735,0.0,1.0
2022-06-30,35.99,36.0,34.83,35.28,283370,32.600749751512,32.6098080315207,31.5499892704963,31.9576118708903,312829.808447182,0.0,1.0
2022-07-01,35.65,36.64,35.01,35.98,186054,32.2927682312143,33.1895379520811,31.7130383106539,32.5916914715032,205396.609312319,0.0,1.0
2022-07-05,34.58,34.84,33.855,34.82,433755,31.3235322702774,31.559047550505,30.6668069696426,31.5409309904875,478849.185033728,0.0,1.0
2022-07-06,33.48,34.67,32.75,34.67,557761,30.3271214693143,31.4050567903562,29.6658670286751,31.4050567903562,615747.13903839,0.0,1.0
2022-07-07,34.06,34.7099,33.74,33.74,556278,30.8525017098221,31.4411993275911,30.5626367495419,30.5626367495419,614109.962887326,0.0,1.0
2022-07-08,32.62,33.82,32.29,33.76,820113,29.5481093885613,30.635102989612,29.2491861482723,30.5807533095594,905373.867011481,0.0,1.0
2022-07-11,29.53,32.0,29.36,32.0,1233451,26.7491008658557,28.9864960280184,26.5951101057069,28.9864960280184,1361683.4529378,0.0,1.0
2022-07-12,28.57,29.87,28.53,29.16,804646,25.8795059850152,27.0570823861534,25.8432728649802,26.4139445055318,888298.881489893,0.0,1.0
2022-07-13,29.46,29.74,28.01,28.16,702579,26.6856929057944,26.9393247460396,25.3722423045249,25.5081165046562,775620.757274987,0.0,1.0
2022-07-14,28.85,29.37,28.495,29.05,632380,26.1331378252603,26.6041683857156,25.8115688849495,26.3143034254355,698123.704929348,0.0,1.0
2022-07-15,29.37,29.75,28.6795,29.43,573168,26.6041683857156,26.9483830260484,25.9786941511111,26.6585180657682,632755.886819546,0.0,1.0
2022-07-18,30.4,30.83,29.69,29.69,475745,27.5371712266175,27.926677266994,26.8940333459958,26.8940333459958,525204.563714241,0.0,1.0
2022-07-19,32.27,32.4,30.755,30.87,399061,29.2310695882548,29.3488272283686,27.8587401669283,27.962910387029,440548.315590009,0.0,1.0
2022-07-20,32.08,32.315,31.58,31.94,299632,29.0589622680885,29.2718318482942,28.6060482676507,28.9321463479659,330782.444029523,0.0,1.0
2022-07-21,31.64,31.7,30.91,31.53,306926,28.6603979477032,28.7147476277557,27.999143507064,28.5607568676069,338834.745341637,0.0,1.0
2022-07-22,31.54,31.88,31.2,31.87,222062,28.5698151476156,28.8777966679133,28.2618336273179,28.8687383879046,245148.085271547,0.0,1.0
2022-07-25,31.81,31.85,31.29,31.71,211447,28.814388707852,28.8506218278871,28.3433581473967,28.7238059077645,233429.525026402,0.0,1.0
2022-07-26,31.24,32.13,31.11,31.75,300282,28.298066747353,29.1042536681322,28.1803091072391,28.7600390277995,331500.019550893,0.0,1.0
2022-07-27,31.76,32.09,30.99,31.22,403902,29.0136708680447,29.3151353323537,28.3102537846569,28.5203653809935,442133.902267725,0.27,1.0
2022-07-28,32.12,32.425,31.54,32.01,332514,29.3425411927454,29.6211674400613,28.8126945585053,29.2420530379758,363988.572422643,0.0,1.0
2022-07-29,31.82,32.42,31.57,31.95,541814,29.0684825888281,29.6165997966627,28.840100418897,29.1872413171923,593100.153312649,0.0,1.0
2022-08-01,31.43,31.7142,31.07,31.52,482739,28.7122064037356,28.9718312545133,28.3833360790349,28.7944239849108,528433.327507216,0.0,1.0
2022-08-02,30.23,31.07,30.21,31.0,587898,27.6159719880664,28.3833360790349,27.597701414472,28.3193890714542,643546.298050991,0.0,1.0
2022-08-03,30.15,30.71,29.77,30.38,543969,27.5428896936885,28.0544657543341,27.1957487953933,27.7530012900251,595459.137817273,0.0,1.0
2022-08-04,30.84,31.25,30.33,30.49,340245,28.1732244826983,28.5477712413853,27.7073248560389,27.8534894447948,372451.36091696,0.0,1.0
2022-08-05,30.36,31.35,30.2,30.39,397414,27.7347307164306,28.6391241093577,27.5885661276747,27.7621365768223,435031.77165705,0.0,1.0
2022-08-08,30.52,30.8,29.825,30.52,565782,27.8808953051865,28.1366833355093,27.2459928727781,27.8808953051865,619336.877492159,0.0,1.0
2022-08-09,30.82,31.17,30.515,30.67,331985,28.1549539091038,28.4746889470073,27.8763276617879,28.0179246071452,363409.499196218,0.0,1.0
2022-08-10,31.21,31.7,31.0,31.51,322737,28.5112300941963,28.9588591472612,28.3193890714542,28.7852886981136,353286.11696941,0.0,1.0
2022-08-11,31.77,32.05,31.18,31.35,403881,29.0228061548419,29.2785941851647,28.4838242338046,28.6391241093577,442110.914483689,0.0,1.0
2022-08-12,33.68,33.9,31.855,31.98,582316,30.7676459331154,30.9686222426547,29.1004560926185,29.214647177584,637435.926123001,0.0,1.0
2022-08-15,32.95,33.39,32.735,33.2,219786,30.1007699969166,30.5027226159953,29.9043613307759,30.3291521668477,240590.147718541,0.0,1.0
2022-08-16,33.4,33.53,32.62,32.62,242379,30.5118579027926,30.6306166311567,29.7993055326076,29.7993055326076,265321.719371899,0.0,1.0
2022-08-17,32.29,33.25,31.97,33.25,217147,29.4978410682986,30.3748286008339,29.2055118907868,30.3748286008339,237701.34952471,0.0,1.0
2022-08-18,32.32,32.3467,31.94,32.21,158026,29.5252469286903,29.5496381444389,29.1781060303951,29.4247587739206,172984.169525676,0.0,1.0
2022-08-19,31.6,32.09,31.3939,32.09,241151,28.8675062792888,29.3151353323537,28.6792280183976,29.3151353323537,263977.481333997,0.0,1.0
2022-08-22,30.53,31.15,30.37,31.15,316624,27.8900305919837,28.4564183734128,27.7438660032279,28.4564183734128,346594.482502232,0.0,1.0
2022-08-23,30.7,31.1,30.575,30.59,331125,28.0453304675369,28.4107419394266,27.9311393825713,27.9448423127672,362468.094707133,0.0,1.0
2022-08-24,30.83,31.07,30.49,30.85,199595,28.164089195901,28.3833360790349,27.8534894447948,28.1823597694955,218487.940696324,0.0,1.0
2022-08-25,31.42,31.7006,30.83,30.83,193056,28.7030711169384,28.959407264469,28.164089195901,28.164089195901,211329.982610133,0.0,1.0
2022-08-26,30.09,31.53,29.855,31.53,231752,27.488077972905,28.8035592717081,27.2733987331698,28.8035592717081,253688.805993409,0.0,1.0
2022-08-29,29.46,29.84,29.44,29.8,156253,26.9125549046787,27.259695802974,26.8942843310842,27.223154655785,171043.343759226,0.0,1.0
2022-08-30,29.09,29.62,28.68,29.47,441632,26.5745492931807,27.0587194934346,26.2000025344937,26.921690191476,483435.287585355,0.0,1.0
2022-08-31,28.51,29.27,28.38,29.27,393446,26.0447026589406,26.7389844555311,25.9259439305764,26.7389844555311,430688.175130669,0.0,1.0
2022-09-01,27.88,28.52,27.65,28.25,370676,25.4691795907143,26.0538379457378,25.2590679943777,25.8071852022123,405762.84929758,0.0,1.0
2022-09-02,27.64,28.42,27.48,28.06,367897,25.2499327075804,25.9624850777654,25.1037681188245,25.6336147530647,402720.799210178,0.0,1.0
2022-09-06,27.99,28.27,27.63,28.0,285307,25.569667745484,25.8254557758068,25.2407974207832,25.5788030322812,312313.128566577,0.0,1.0
2022-09-07,28.52,28.53,27.59,27.88,228476,26.0538379457378,26.0629732325351,25.2042562735942,25.4691795907143,250102.711683827,0.0,1.0
2022-09-08,28.08,28.2,27.59,28.2,216638,25.6518853266591,25.7615087682261,25.2042562735942,25.7615087682261,237144.169425939,0.0,1.0
2022-09-09,29.24,29.3,28.0821,28.23,242278,26.7115785951394,26.7663903159228,25.6538037368866,25.7889146286178,265211.159077251,0.0,1.0
2022-09-12,30.32,30.66,29.51,29.53,299524,27.6981895692416,28.0087893203479,26.9582313386649,26.9765019122594,327875.858358805,0.0,1.0
2022-09-13,28.94,29.95,28.82,29.49,231944,26.4375199912221,27.3601839577436,26.3278965496551,26.9399607650704,253898.980018879,0.0,1.0
2022-09-14,28.87,29.29,28.45,28.88,232947,26.3735729836414,26.7572550291256,25.9898909381571,26.3827082704386,254996.920370683,0.0,1.0
2022-09-15,28.72,29.44,28.47,28.85,275409,26.2365436816827,26.8942843310842,26.0081615117516,26.3553024100469,301478.219691044,0.0,1.0
2022-09-16,27.98,28.2,27.55,28.15,495463,25.5605324586867,25.7615087682261,25.1677151264052,25.7158323342398,542361.735320137,0.0,1.0
2022-09-19,28.89,28.92,27.59,27.59,241483,26.3918435572358,26.4192494176276,25.2042562735942,25.2042562735942,264340.90725304,0.0,1.0
2022-09-20,28.69,28.82,28.37,28.5,244497,26.209137821291,26.3278965496551,25.9168086437792,26.0355673721434,267640.201590366,0.0,1.0
2022-09-21,28.28,29.385,28.28,29.02,209011,25.834591062604,26.8440402536994,25.834591062604,26.5106022856,228795.225195417,0.0,1.0
2022-09-22,27.84,28.425,27.36,28.21,209714,25.4326384435253,25.967052721164,24.9941446772576,25.7706440550233,229564.768632425,0.0,1.0
2022-09-23,26.06,27.42,25.85,27.42,436065,23.806557393616,25.0489563980411,23.6147163708739,25.0489563980411,477341.335503106,0.0,1.0
2022-09-26,25.99,26.84,25.7,25.86,1381234,23.7426103860353,24.519109763801,23.4776870689152,23.6238516576711,1511976.61404217,0.0,1.0
2022-09-27,25.48,26.5,25.32,26.5,623568,23.2767107593759,24.2085100126947,23.13054617062,24.2085100126947,682592.691220347,0.0,1.0
2022-09-28,26.05,26.405,25.35,25.52,548275,23.7974221068188,24.1217247881209,23.1579520310117,23.3132519065649,600172.72820099,0.0,1.0
2022-09-29,25.46,25.77,24.69,25.76,292421,23.2584401857814,23.5416340764959,22.5550231023937,23.5324987896987,320100.514072796,0.0,1.0
2022-09-30,24.27,25.6,24.24,25.49,296710,22.1713410569095,23.3863342009428,22.1439351965177,23.2858460461731,324795.495298009,0.0,1.0
2022-10-03,25.19,25.65,24.22,24.72,921204,23.0117874422558,23.432010634929,22.1256646229232,22.5824289627854,1008401.8383287,0.0,1.0
2022-10-04,26.35,26.4,25.86,25.86,493335,24.0714807107361,24.1171571447223,23.6238516576711,23.6238516576711,540032.306537842,0.0,1.0
2022-10-05,26.74,26.87,25.93,26.0,373286,24.4277568958285,24.5465156241927,23.6877986652518,23.7517456728325,408619.902456314,0.0,1.0
2022-10-06,26.91,26.975,26.425,26.52,254529,24.5830567713817,24.6424361355638,24.1399953617154,24.2267805862892,278621.794421176,0.0,1.0
2022-10-07,24.92,26.665,24.77,26.61,228347,22.7651346987303,24.3592422448492,22.6281053967716,24.3089981674644,249961.501010463,0.0,1.0
2022-10-10,24.91,25.3044,24.615,25.13,153756,22.755999411933,23.1162951232163,22.4865084514143,22.9569757214724,168309.986771733,0.0,1.0
2022-10-11,25.0,25.3,24.34,24.71,302094,22.8382169931082,23.1122755970255,22.2352880644902,22.5732936759882,330689.125262232,0.0,1.0
2022-10-12,24.63,25.28,24.505,25.0,166558,22.5002113816102,23.094005023431,22.3860202966447,22.8382169931082,182323.777782501,0.0,1.0
2022-10-13,25.2,25.495,23.795,24.11,266811,23.0209227290531,23.2904136895718,21.7374149340404,22.0251764681536,292066.364112963,0.0,1.0
2022-10-14,24.76,25.63,24.73,25.36,188875,22.6189701099744,23.4137400613345,22.5915642495826,23.167087317809,206753.224274246,0.0,1.0
2022-10-17,25.83,25.92,25.34,25.34,214233,23.5964457972794,23.6786633784546,23.1488167442145,23.1488167442145,234511.52082565,0.0,1.0
2022-10-18,26.07,26.79,25.6433,26.4,173046,23.8156926804132,24.4734333298148,23.4258899927749,24.1171571447223,189425.908393177,0.0,1.0
2022-10-19,25.66,26.03,25.4607,25.72,350460,23.4411459217263,23.7791515332243,23.2590796558572,23.4959576425097,383633.275865796,0.0,1.0
2022-10-20,25.0,25.93,24.71,25.51,206424,22.8382169931082,23.6877986652518,22.5732936759882,23.3041166197676,225963.349133485,0.0,1.0
2022-10-21,25.49,25.755,25.08,25.23,200066,23.2858460461731,23.5279311463001,22.9112992874862,23.0483285894448,219003.523852555,0.0,1.0
2022-10-24,25.93,25.94,24.96,25.43,277136,23.6877986652518,23.6969339520491,22.8016758459192,23.2310343253897,303368.691263892,0.0,1.0
2022-10-25,27.34,27.57,25.743,25.86,439606,24.9758741036631,25.1859856999997,23.5169688021434,23.6238516576711,481217.513754093,0.0,1.0
2022-10-26,27.61,28.165,27.04,27.68,427578,25.2225268471887,25.7295352644357,24.7018154997458,25.2864738547694,468050.9867835,0.0,1.0
2022-10-27,32.87,33.04,29.87,30.0,687348,30.0276877025387,30.1829875780918,27.2871016633657,27.4058603917299,752409.875306178,0.0,1.0
2022-10-28,34.25,34.39,33.072,33.19,902225,31.2883572805582,31.4162512957197,30.212220495843,30.3200168800505,987626.354842261,0.0,1.0
2022-10-31,35.31,35.71,33.98,34.0,547433,32.256697681066,32.6221091529558,31.0417045370327,31.0599751106272,599251.027526796,0.0,1.0
2022-11-01,36.61,36.7,35.21,35.52,572488,33.4442849647077,33.5265025458829,32.1653448130936,32.4485387038081,626677.643194253,0.0,1.0
2022-11-02,35.63,37.28,35.3375,36.27,615038,32.5490268585778,34.056349180123,32.2818197197585,33.1336852136014,673255.272276288,0.0,1.0
2022-11-03,36.78,36.94,35.08,35.08,419771,33.5995848402608,33.7457494290167,32.0465860847294,32.0465860847294,459505.004404101,0.0,1.0
2022-11-04,37.69,37.99,36.965,37.32,385292,34.4308959388099,34.7049545427272,33.7685876460098,34.0928903273119,421762.346986488,0.0,1.0
2022-11-07,37.58,37.58,36.66,36.79,339359,34.5770605275658,34.5770605275658,33.7305758100203,33.8501877809778,368831.56131311,0.27,1.0
2022-11-08,37.85,38.5,37.4,37.72,233369,34.8254853903238,35.4235452451114,34.4114439523939,34.7058734193662,253636.569627088,0.0,1.0
2022-11-09,36.27,37.379,35.97,36.88,243830,33.3717398971478,34.3921220186238,33.0957122718612,33.9329960685638,265006.08380793,0.0,1.0
2022-11-10,37.97,38.24,37.39,37.96,548998,34.9358964404384,35.1843213031963,34.402243031551,34.9266955195955,596677.234131921,0.0,1.0
2022-11-11,38.83,39.52,38.02,38.13,254847,35.7271756329266,36.3620391710857,34.9819010446528,35.0831111739246,276979.885330762,0.0,1.0
2022-11-14,37.97,39.0,37.85,38.52,339457,34.9358964404384,35.8835912872557,34.8254853903238,35.4419470867971,368938.072391374,0.0,1.0
2022-11-15,38.73,39.5153,38.41,38.41,294445,35.6351664244977,36.3577147382896,35.3407369575254,35.3407369575254,320016.882035952,0.0,1.0
2022-11-16,36.96,38.1057,36.64,38.0,198198,34.0066034353069,35.0607529362764,33.7121739683345,34.963499202967,215411.047855326,0.0,1.0
2022-11-17,36.83,36.91,35.95,36.12,355343,33.8869914643494,33.9605988310925,33.0773104301754,33.2337260845045,386203.735547559,0.0,1.0
2022-11-18,37.16,37.46,36.69,37.41,278061,34.1906218521646,34.4666494774512,33.758178572549,34.4206448732368,302209.968706546,0.0,1.0
2022-11-21,38.26,38.27,36.87,36.87,225867,35.2027231448821,35.211924065725,33.9237951477209,33.9237951477209,245483.037901185,0.0,1.0
2022-11-22,38.43,38.65,37.68,38.35,192393,35.3591387992112,35.5615590577546,34.6690697359947,35.2855314324681,209101.896739774,0.0,1.0
2022-11-23,37.99,38.85,37.605,38.32,116407,34.9542982821242,35.7455774746124,34.600062829673,35.2579286699394,126516.684566418,0.0,1.0
2022-11-25,38.01,38.535,38.01,38.06,65265,34.9727001238099,35.4557484680615,34.9727001238099,35.0187047280244,70933.1175807924,0.0,1.0
2022-11-28,37.63,37.96,37.24,37.56,140823,34.6230651317803,34.9266955195955,34.2642292189077,34.5586586858801,153053.158922545,0.0,1.0
2022-11-29,37.77,38.01,37.4,37.68,158866,34.7518780235807,34.9727001238099,34.4114439523939,34.6690697359947,172663.152648282,0.0,1.0
2022-11-30,38.39,38.5,37.214,37.68,247471,35.3223351158396,35.4235452451114,34.2403068247162,34.6690697359947,268963.29641977,0.0,1.0
2022-12-01,38.45,38.58,37.6948,38.46,163912,35.3775406408969,35.4971526118544,34.6826870988422,35.3867415617398,178147.386331155,0.0,1.0
2022-12-02,37.7,37.96,37.46,37.78,144303,34.6874715776805,34.9266955195955,34.4666494774512,34.7610789444236,156835.389048664,0.0,1.0
2022-12-05,36.31,37.41,35.95,37.41,188678,33.4085435805193,34.4206448732368,33.0773104301754,34.4206448732368,205064.257395369,0.0,1.0
2022-12-06,35.54,36.84,35.47,36.34,154780,32.7000726756171,33.8961923851923,32.6356662297169,33.436146343048,168222.292793305,0.0,1.0
2022-12-07,36.27,36.52,35.06,35.16,285039,33.3717398971478,33.6017629182199,32.2584284751586,32.3504376835874,309793.992218056,0.0,1.0
2022-12-08,36.03,36.895,35.97,36.39,162321,33.1509177969185,33.9467974498281,33.0957122718612,33.4821509472624,176418.211580967,0.0,1.0
2022-12-09,35.34,36.11,35.27,35.54,140311,32.5160542587594,33.2245251636616,32.4516478128592,32.7000726756171,152496.692881001,0.0,1.0
2022-12-12,36.5,36.71,35.06,35.46,180746,33.5833610765341,33.7765804142348,32.2584284751586,32.626465308874,196443.381142387,0.0,1.0
2022-12-13,36.19,37.85,36.05,37.65,203622,33.2981325304047,34.8254853903238,33.1693196386043,34.641466973466,221306.109982932,0.0,1.0
2022-12-14,35.74,36.71,35.55,36.21,229276,32.8840910924748,33.7765804142348,32.70927359646,33.3165343720904,249188.101837949,0.0,1.0
2022-12-15,34.74,34.95,34.14,34.95,174923,31.9639990081862,32.1572183458868,31.411943757613,32.1572183458868,190114.666767562,0.0,1.0
2022-12-16,34.11,34.45,33.76,34.12,633628,31.3843409950844,31.6971723037425,31.0623087655834,31.3935419159273,688657.15814728,0.0,1.0
2022-12-19,34.29,34.95,34.27,34.27,199172,31.5499575702563,32.1572183458868,31.5315557285706,31.5315557285706,216469.637551545,0.0,1.0
2022-12-20,34.81,35.22,34.28,34.39,110200,32.0284054540864,32.4056432086447,31.5407566494134,31.6419667786852,119770.620660435,0.0,1.0
2022-12-21,35.2,35.5831,35.09,35.22,135638,32.387241366959,32.7397286444499,32.2860312376872,32.4056432086447,147417.853404175,0.0,1.0
2022-12-22,34.94,35.02,33.9,34.88,166849,32.1480174250439,32.221624791787,31.1911216573838,32.0928118999866,181339.458135871,0.0,1.0
2022-12-23,34.63,35.06,34.62,34.81,148036,31.8627888789145,32.2584284751586,31.8535879580716,32.0284054540864,160892.591652343,0.0,1.0
2022-12-27,34.48,34.915,34.41,34.76,112841,31.7247750662712,32.1250151229367,31.6603686203709,31.982400849872,122640.985534884,0.0,1.0
2022-12-28,33.34,34.6699,33.33,34.61,175157,30.6758700901821,31.8995005530776,30.6666691693393,31.8443870372287,190368.989138112,0.0,1.0
2022-12-29,34.33,34.385,33.41,33.67,231658,31.5867612536279,31.6373663182637,30.7402765360823,30.9795004779974,251776.973148413,0.0,1.0
2022-12-30,33.53,34.12,33.215,34.0,153091,30.850687586197,31.3935419159273,30.5608585796461,31.2831308658126,166386.606964852,0.0,1.0
2023-01-03,33.96,34.23,33.26,33.9,212657,31.2463271824411,31.494752045199,30.6022627234391,31.1911216573838,231125.779290256,0.0,1.0
2023-01-04,34.6,35.38,34.19,34.39,221885,31.8351861163858,32.5528579421309,31.4579483618275,31.6419667786852,241155.210210896,0.0,1.0
2023-01-05,34.91,35.21,33.65,34.44,287000,32.1204146625153,32.3964422878018,30.9610986363116,31.6879713828996,311925.300631079,0.0,1.0
2023-01-06,28.66,31.05,28.55,30.125,1649575,26.3698391357115,28.5688592171612,26.2686290064397,27.7177740391943,1792836.85640597,0.0,1.0
2023-01-09,27.48,29.6616,27.4,28.9,819872,25.2841304762509,27.2914033673349,25.2105231095078,26.5906612359407,891076.028149841,0.0,1.0
2023-01-10,28.74,29.25,27.23,27.5,577598,26.4434465024546,26.9126934654417,25.0541074551788,25.3025323179367,627761.079421289,0.0,1.0
2023-01-11,28.63,29.51,28.36,29.03,350224,26.3422363731828,27.1519174073568,26.0938115104249,26.7102732068983,380640.161979858,0.0,1.0
2023-01-12,30.0,30.5,28.8015,28.96,462138,27.6027625286582,28.0628085708025,26.5000321656383,26.645866760998,502273.63966218,0.0,1.0
2023-01-13,29.31,29.81,29.15,29.64,239373,26.9678989904991,27.4279450326434,26.8206842570129,27.2715293783143,260162.003442381,0.0,1.0
2023-01-17,28.51,29.3,28.38,28.38,462564,26.2318253230682,26.9586980696562,26.1122133521107,26.1122133521107,502736.636798308,0.0,1.0
2023-01-18,28.91,29.56,28.571,28.75,300429,26.5998621567836,27.1979220115712,26.2879509402098,26.4526474232974,326520.578896497,0.0,1.0
2023-01-19,28.26,28.8432,28.16,28.72,279299,26.001802301996,26.5384000055531,25.9097930935672,26.4250446607688,303555.486205435,0.0,1.0
2023-01-20,28.22,28.89,28.03,28.54,611244,25.9649986186245,26.5814603150978,25.7901811226096,26.2594280855968,664329.158393531,0.0,1.0
2023-01-23,28.32,28.5415,27.9,28.34,415042,26.0570078270533,26.2608082237233,25.6705691516521,26.0754096687391,451087.458622037,0.0,1.0
2023-01-24,28.03,28.4,27.6827,28.4,452492,25.7901811226096,26.1306151937964,25.4706331417362,26.1306151937964,491789.906387312,0.0,1.0
2023-01-25,27.79,27.99,27.33,27.68,342466,25.8177838851383,26.003590174344,25.3904294199651,25.7155904260751,368626.91942659,0.27,1.0
2023-01-26,28.88,28.89,27.62,28.01,265223,26.8304281613096,26.8397184757699,25.6598485393134,26.0221708032646,285483.339809145,0.0,1.0
2023-01-27,29.58,29.8,28.63,28.76,323394,27.4807501735297,27.685137091656,26.5981702998024,26.7189443877862,348098.012594076,0.0,1.0
2023-01-30,29.56,29.965,29.17,29.39,230086,27.4621695446091,27.8384272802508,27.0998472806579,27.3042341987843,247662.230362099,0.0,1.0
2023-01-31,30.92,31.13,29.492,29.56,612105,28.7256523112082,28.9207489148742,27.3989954062792,27.4621695446091,658863.596723801,0.0,1.0
2023-02-01,30.41,30.84,29.54,30.73,451826,28.2518462737336,28.6513297955259,27.4435889156886,28.5491363364628,486340.911205312,0.0,1.0
2023-02-02,31.8,31.864,30.56,30.69,369810,29.5431999837135,29.6026579962593,28.3912009906379,28.5119750786216,398059.72293059,0.0,1.0
2023-02-03,31.68,32.0,31.47,31.58,260959,29.43171621019,29.7290062729192,29.236619606524,29.3388130655872,280893.613575198,0.0,1.0
2023-02-06,31.07,31.51,30.95,31.51,169247,28.8650070281125,29.2737808643652,28.7535232545891,29.2737808643652,182175.749511462,0.0,1.0
2023-02-07,31.72,31.86,30.6,30.83,257053,29.4688774680312,29.5989418704752,28.428362248479,28.6420394810656,276689.234900292,0.0,1.0
2023-02-08,30.85,31.57,30.72,31.43,203949,28.6606201099862,29.3295227511269,28.5398460220025,29.1994583486829,219528.629382577,0.0,1.0
2023-02-09,29.68,31.18,29.67,31.11,248270,27.5736533181326,28.9672004871757,27.5643630036723,28.9021682859537,267235.303025817,0.0,1.0
2023-02-10,29.58,29.835,29.415,29.61,171367,27.4807501735297,27.717653192267,27.327459984935,27.5086211169106,184457.695950478,0.0,1.0
2023-02-13,29.79,29.94,29.08,29.42,156257,27.6758467771958,27.8152014941001,27.0162344505154,27.3321051421651,168193.445623334,0.0,1.0
2023-02-14,29.25,29.69,28.87,29.69,212508,27.1741697963402,27.5829436325929,26.8211378468493,27.5829436325929,228741.449935194,0.0,1.0
2023-02-15,29.77,29.98,28.975,29.03,176343,27.6572661482752,27.8523627519412,26.9186861486823,26.9697828782139,189813.81174319,0.0,1.0
2023-02-16,29.42,29.97,29.01,29.32,359536,27.3321051421651,27.8430724374809,26.9512022492933,27.2392019975623,387000.893819996,0.0,1.0
2023-02-17,29.36,29.78,29.33,29.75,311110,27.2763632554034,27.6665564627355,27.2484923120225,27.6386855193546,334875.639925734,0.0,1.0
2023-02-21,28.46,29.055,28.095,28.76,266592,26.4402349539775,26.9930086643646,26.1011384761771,26.7189443877862,286956.917486039,0.0,1.0
2023-02-22,29.22,29.42,28.53,28.53,383495,27.1462988529594,27.3321051421651,26.5052671551996,26.5052671551996,412790.117750376,0.0,1.0
2023-02-23,30.68,30.7,29.31,29.4,312052,28.5026847641613,28.5212653930819,27.229911683102,27.3135245132445,335889.599145335,0.0,1.0
2023-02-24,30.94,31.21,30.16,30.2,264520,28.7442329401288,28.9950714305565,28.0195884122264,28.0567496700675,284726.637758848,0.0,1.0
2023-02-27,30.78,31.86,30.77,31.25,293535,28.5955879087642,29.5989418704752,28.5862975943039,29.0322326883977,315958.088668318,0.0,1.0
2023-02-28,32.11,32.14,30.8,30.8,335033,29.8311997319824,29.8590706753633,28.6141685376848,28.6141685376848,360626.113822245,0.0,1.0
2023-03-01,32.66,32.96,31.7136,32.01,260929,30.3421670272982,30.6208764611068,29.4629316667766,29.7382965873795,280861.321880306,0.0,1.0
2023-03-02,32.75,32.77,31.62,32.22,174405,30.4257798574408,30.4443604863614,29.3759743234283,29.9333931910456,187727.768253183,0.0,1.0
2023-03-03,33.09,33.18,32.615,32.95,178461,30.7416505490906,30.8252633792331,30.3003606122269,30.6115861466465,192093.605402547,0.0,1.0
2023-03-06,32.41,33.15,31.96,33.15,235145,30.109909165791,30.7973924358523,29.6918450150781,30.7973924358523,253107.686510677,0.0,1.0
2023-03-07,31.81,32.39,31.43,32.39,195018,29.5524902981738,30.0913285368704,29.1994583486829,30.0913285368704,209915.391813303,0.0,1.0
2023-03-08,31.95,32.3,31.49,31.94,141568,29.6825547006178,30.0077157067279,29.2552002354446,29.6732643861575,152382.355414504,0.0,1.0
2023-03-09,31.03,32.37,30.96,32.06,153222,28.8278457702714,30.0727479079499,28.7628135690494,29.784748159681,164926.602490119,0.0,1.0
2023-03-10,30.07,30.85,29.81,30.74,189700,27.9359755820838,28.6606201099862,27.6944274061163,28.558426650923,204191.150698826,0.0,1.0
2023-03-13,28.11,29.64,27.96,29.45,343836,26.1150739478675,27.5364920602914,25.9757192309632,27.359976085546,370101.573493313,0.0,1.0
2023-03-14,28.37,29.46,28.1,29.01,238456,26.356622123835,27.3692664000063,26.1057836334072,26.9512022492933,256671.613236896,0.0,1.0
2023-03-15,27.71,27.72,26.7827,27.47,368863,25.743461369456,25.7527516839163,24.8819705095536,25.5204938224091,397040.38176184,0.0,1.0
2023-03-16,28.29,28.705,26.73,27.34,393472,26.2822996081527,26.6678476582546,24.8330105523479,25.3997197344254,423529.259081541,0.0,1.0
2023-03-17,26.87,28.21,26.74,27.75,1234923,24.9630749547919,26.2079770924704,24.8423008668081,25.7806226272972,1329258.55769344,0.0,1.0
2023-03-20,28.27,28.48,27.19,27.27,512380,26.2637189792321,26.4588155828981,25.2603650175211,25.3346875332034,551520.620954478,0.0,1.0
2023-03-21,28.39,29.26,27.845,28.96,473523,26.3752027527555,27.1834601108005,25.8688806146699,26.9047506769919,509695.341340856,0.0,1.0
2023-03-22,30.34,32.57,30.28,32.42,881861,28.1868140725116,30.2585541971556,28.1310721857498,30.1191994802513,949226.211631087,0.0,1.0
2023-03-23,30.99,31.9,30.39,30.62,462657,28.7906845124302,29.6361031283164,28.233265644813,28.4469428773996,497999.289451064,0.0,1.0
2023-03-24,31.24,31.299,29.9,30.28,341311,29.0229423739374,29.0777552292531,27.7780402362589,28.1310721857498,367383.689173258,0.0,1.0
2023-03-27,31.52,31.78,31.19,31.55,241140,29.2830711788254,29.5246193547929,28.976490801636,29.3109421222063,259560.643539879,0.0,1.0
2023-03-28,31.84,32.05,31.33,31.51,219903,29.5803612415546,29.7754578452207,29.10655520408,29.2737808643652,236701.35272601,0.0,1.0
2023-03-29,31.87,32.48,31.6,32.2,218666,29.6082321849355,30.174941367013,29.3573936945077,29.914812562125,235369.85850664,0.0,1.0
2023-03-30,31.93,32.36,31.62,32.28,161621,29.6639740716972,30.0634575934896,29.3759743234283,29.9891350778073,173967.200669979,0.0,1.0
2023-03-31,32.17,32.32,31.9,32.07,305383,29.8869416187441,30.0262963356484,29.6361031283164,29.7940384741412,328711.1553709,0.0,1.0
2023-04-03,32.47,32.62,31.8599,32.62,279264,30.1656510525527,30.305005769457,29.5988489673306,30.305005769457,300596.929408313,0.0,1.0
2023-04-04,31.67,32.6399,31.3222,32.6,208382,29.4224258957298,30.323493495233,29.099308758801,30.2864251405365,224300.265497748,0.0,1.0
2023-04-05,30.39,31.43,30.34,31.42,364413,28.233265644813,29.1994583486829,28.1868140725116,29.1901680342226,392250.447019564,0.0,1.0
2023-04-06,30.21,30.76,30.05,30.24,811493,28.0660399845278,28.5770072798436,27.9173949531632,28.0939109279087,873482.812093003,0.0,1.0
2023-04-10,33.27,34.14,31.9,33.97,1817716,30.9088762093757,31.7171335674207,29.6361031283164,31.5591982215958,1956571.01572835,0.0,1.0
2023-04-11,33.11,34.71,32.87,34.02,935315,30.7602311780111,32.2466814916571,30.5372636309642,31.6056497938973,1006763.55358921,0.0,1.0
2023-04-12,32.36,33.76,32.12,33.15,774842,30.0634575934896,31.3641016179298,29.8404900464427,30.7973924358523,834032.048443752,0.0,1.0
2023-04-13,30.76,32.41,30.38,32.41,683630,28.5770072798436,30.109909165791,28.2239753303527,30.109909165791,735852.379294879,0.0,1.0
2023-04-14,29.4,30.88,29.16,30.49,650529,27.3135245132445,28.6884910533671,27.0905569661977,28.3261687894159,700222.799541154,0.0,1.0
2023-04-17,29.77,30.06,29.22,29.52,668923,27.6572661482752,27.9266852676235,27.1462988529594,27.425008286768,720021.914069113,0.0,1.0
2023-04-18,29.6,29.97,29.06,29.97,404527,27.4993308024503,27.8430724374809,26.9976538215948,27.8430724374809,435428.748649151,0.0,1.0
2023-04-19,29.68,29.89,28.9,29.33,390313,27.5736533181326,27.7687499217986,26.8490087902302,27.2484923120225,420128.943609441,0.0,1.0
2023-04-20,29.45,29.96,29.22,29.6,405972,27.359976085546,27.8337821230206,27.1462988529594,27.4993308024503,436984.131953104,0.0,1.0
2023-04-21,29.13,29.45,28.84,29.34,402579,27.0626860228168,27.359976085546,26.7932669034685,27.2577826264828,433331.941260847,0.0,1.0
2023-04-24,28.09,29.13,28.06,28.56,385981,26.3473318093747,27.3228115203661,26.3191929715576,26.788173601842,411510.598812978,0.27,1.0
2023-04-25,27.32,27.85,26.95,27.69,334941,25.6251016387368,26.1222211068382,25.2780559723264,25.9721473051472,357094.705379326,0.0,1.0
2023-04-26,26.74,27.67,26.6,27.17,480535,25.0810841076069,25.9533880799358,24.9497695311273,25.4844074496515,512318.60013989,0.0,1.0
2023-04-27,26.54,26.89,25.86,26.71,345079,24.8934918554932,25.2217782966922,24.2556781983065,25.0529452697899,367903.254118166,0.0,1.0
2023-04-28,26.45,26.92,26.2,26.42,309567,24.809075342042,25.2499171345093,24.5745850268998,24.7809365042249,330042.415410959,0.0,1.0
2023-05-01,26.6,27.2999,26.47,26.57,348454,24.9497695311273,25.6062486173993,24.8278345672534,24.9216306933103,371501.483748624,0.0,1.0
2023-05-02,26.5,26.5896,25.41,26.54,425417,24.8559734050704,24.9400147340174,23.8335956310506,24.8934918554932,453554.979170532,0.0,1.0
2023-05-03,26.4,26.87,26.39,26.49,252922,24.7621772790136,25.2030190714809,24.7527976664079,24.8465937924648,269650.795435464,0.0,1.0
2023-05-04,25.68,26.3,25.41,26.12,261597,24.0868451714041,24.6683811529567,23.8335956310506,24.4995481260543,278899.578263383,0.0,1.0
2023-05-05,26.9,26.96,26.09,26.09,274543,25.2311579092979,25.287435584932,24.4714092882373,24.4714092882373,292701.854054763,0.0,1.0
2023-05-08,26.69,27.2,26.53,27.14,206908,25.0341860445785,25.5125462874685,24.8841122428875,25.4562686118344,220593.332260385,0.0,1.0
2023-05-09,26.45,26.79,26.33,26.5,211141,24.809075342042,25.1279821706354,24.6965199907738,24.8559734050704,225106.311823564,0.0,1.0
2023-05-10,26.5,26.85,26.09,26.82,198502,24.8559734050704,25.1842598462695,24.4714092882373,25.1561210084524,211631.341660791,0.0,1.0
2023-05-11,26.74,26.75,26.04,26.16,233820,25.0810841076069,25.0904637202126,24.4245112252088,24.5370665764771,249285.348798129,0.0,1.0
2023-05-12,26.54,27.13,26.09,26.88,205682,24.8934918554932,25.4468889992287,24.4714092882373,25.2123986840865,219286.24203018,0.0,1.0
2023-05-15,26.44,26.88,26.39,26.67,344093,24.7996957294363,25.2123986840865,24.7527976664079,25.0154268193671,366852.037995016,0.0,1.0
2023-05-16,26.38,26.83,26.06,26.17,232247,24.7434180538022,25.1655006210581,24.4432704504202,24.5464461890828,247608.307254807,0.0,1.0
2023-05-17,27.14,27.35,26.57,26.57,228904,25.4562686118344,25.6532404765538,24.9216306933103,24.9216306933103,244044.194171957,0.0,1.0
2023-05-18,27.51,27.57,26.89,26.99,223042,25.8033142782448,25.8595919538789,25.2217782966922,25.3155744227491,237794.469107144,0.0,1.0
2023-05-19,27.61,27.99,27.17,27.99,172055,25.8971104043017,26.2535356833178,25.4844074496515,26.2535356833178,183435.081205466,0.0,1.0
2023-05-22,27.81,27.92,27.275,27.72,142190,26.0847026564154,26.187878395078,25.5828933820112,26.0002861429642,151594.747008836,0.0,1.0
2023-05-23,27.76,28.36,27.71,27.73,237437,26.037804593387,26.6005813497282,25.9909065303586,26.0096657555699,253141.584819867,0.0,1.0
2023-05-24,27.56,28.06,27.3921,27.6,194358,25.8502123412733,26.3191929715576,25.6927286456238,25.887730791696,207213.248745645,0.0,1.0
2023-05-25,27.58,27.689,26.97,27.24,157238,25.8689715664846,25.9712093438866,25.2968151975377,25.5500647378913,167638.053521171,0.0,1.0
2023-05-26,27.73,28.15,27.6,27.66,228239,26.0096657555699,26.4036094850088,25.887730791696,25.9440084673301,243335.209666993,0.0,1.0
2023-05-30,27.44,27.9998,27.3,27.65,174156,25.737656990005,26.2627277036714,25.6063424135254,25.9346288547244,185675.045784308,0.0,1.0
2023-05-31,27.17,27.58,26.94,27.27,175265,25.4844074496515,25.8689715664846,25.2686763597207,25.5782035757083,186857.397387324,0.0,1.0
2023-06-01,27.88,27.94,26.96,27.23,271755,26.1503599446552,26.2066376202894,25.287435584932,25.5406851252856,289729.449844477,0.0,1.0
2023-06-02,29.65,29.83,28.39,28.51,320875,27.8105513758618,27.9793844027642,26.6287201875453,26.7412755388135,342098.350421691,0.0,1.0
2023-06-05,28.69,29.39,28.33,29.37,255200,26.9101085657159,27.566681448114,26.5724425119112,27.5479222229026,272079.46716826,0.0,1.0
2023-06-06,29.46,29.78,28.59,28.59,316406,27.6323387363538,27.9324863397358,26.816312439659,26.816312439659,337333.761319907,0.0,1.0
2023-06-07,30.38,30.52,29.57,29.8,249534,28.495263096077,28.6265776725566,27.7355144750163,27.9512455649471,266038.705957541,0.0,1.0
2023-06-08,30.71,30.73,29.75,30.24,206783,28.8047903120647,28.823549537276,27.9043475019187,28.3639485195974,220460.064496294,0.0,1.0
2023-06-09,30.22,30.8,29.99,30.8,163935,28.345189294386,28.8892068255158,28.1294582044552,28.8892068255158,174778.007250112,0.0,1.0
2023-06-12,30.22,30.405,29.72,30.15,208725,28.345189294386,28.5187121275912,27.8762086641016,28.2795320061462,222530.512479212,0.0,1.0
2023-06-13,30.63,30.82,30.13,30.32,204207,28.7297534112192,28.9079660507272,28.2607727809348,28.4389854204429,217713.682413906,0.0,1.0
2023-06-14,30.74,31.26,30.56,30.82,318030,28.8329291498817,29.3206690053774,28.6640961229793,28.9079660507272,339065.176110978,0.0,1.0
2023-06-15,31.27,31.28,30.43,30.7,274516,29.3300486179831,29.3394282305888,28.5421611591054,28.795410699459,292673.06821772,0.0,1.0
2023-06-16,31.78,32.09,31.09,31.51,995506,29.8084088608732,30.0991768516495,29.1612155910808,29.5551593205196,1061350.87007369,0.0,1.0
2023-06-20,31.85,32.12,31.235,31.64,252323,29.874066149113,30.1273156894665,29.2972199738632,29.6770942843935,269012.17630994,0.0,1.0
2023-06-21,32.15,32.81,31.67,31.75,263010,30.1554545272836,30.7745089592589,29.7052331222106,29.7802700230561,280406.037068667,0.0,1.0
2023-06-22,32.22,32.43,31.9,32.07,205598,30.2211118155234,30.4180836802428,29.9209642121414,30.0804176264381,219196.686092711,0.0,1.0
2023-06-23,31.41,32.28,31.23,31.77,430151,29.4613631944627,30.2773894911575,29.2925301675604,29.7990292482675,458602.095932188,0.0,1.0
2023-06-26,32.04,32.32,31.46,31.69,254010,30.052278788621,30.3149079415803,29.5082612574912,29.723992347422,270810.758054113,0.0,1.0
2023-06-27,32.28,32.48,31.5701,32.06,244009,30.2773894911575,30.4649817432712,29.6115307922798,30.0710380138324,260148.270784717,0.0,1.0
2023-06-28,32.48,32.72,31.96,32.28,182435,30.4649817432712,30.6900924458077,29.9772418877755,30.2773894911575,194501.636335586,0.0,1.0
2023-06-29,42.82,42.8795,37.58,37.96,2123242,40.1635011775516,40.2193098725554,35.2485841721716,35.6050094511877,2263677.71171344,0.0,1.0
2023-06-30,43.1,44.7,42.92,43.77,974880,40.4261303305108,41.9268683474207,40.2572973036084,41.0545643750918,1039360.62285656,0.0,1.0
2023-07-03,43.1,43.7,42.35,43.1,396328,40.4261303305108,40.988907086852,39.7226593850843,40.4261303305108,422541.971253378,0.0,1.0
2023-07-05,42.64,42.85,41.93,42.8,775188,39.9946681506492,40.1916400153686,39.3287156556454,40.1447419523402,826460.572081618,0.0,1.0
2023-07-06,42.63,42.655,41.34,42.38,444091,39.9852885380435,40.0087375695577,38.7753185119099,39.7507982229013,473464.116983619,0.0,1.0
2023-07-07,42.58,43.5,42.48,43.0,385724,39.9383904750151,40.8013148347383,39.8445943489582,40.3323342044539,411236.600290007,0.0,1.0
2023-07-10,43.29,43.52,42.47,42.66,399259,40.6043429700188,40.8200740599496,39.8352147363525,40.0134273758606,425666.833785785,0.0,1.0
2023-07-11,43.18,43.97,42.78,43.51,392582,40.5011672313563,41.2421566272056,40.1259827271288,40.810694447344,418548.202899098,0.0,1.0
2023-07-12,43.08,43.91,42.565,43.73,420143,40.4073711052994,41.1858789515714,39.9243210561065,41.0170459246691,447932.145668002,0.0,1.0
2023-07-13,44.15,44.16,42.86,43.13,462796,41.4109896541079,41.4203692667136,40.2010196279743,40.4542691683279,493406.305202202,0.0,1.0
2023-07-14,43.65,44.25,43.01,44.25,332251,40.9420090238236,41.5047857801648,40.3417138170596,41.5047857801648,354226.783096087,0.0,1.0
2023-07-17,43.53,43.97,43.02,43.35,336385,41.1108420507259,41.5263892710871,40.6291850453074,40.9408454605782,356179.497173336,0.3,1.0
2023-07-18,43.77,44.3,43.58,43.68,222507,41.3375041709229,41.8380496863579,41.158063325767,41.252505875849,235600.372720387,0.0,1.0
2023-07-19,44.96,44.97,43.81,43.99,397572,42.4613705168996,42.4708147719078,41.3752811909557,41.5452777811035,420967.03197288,0.0,1.0
2023-07-20,44.84,45.27,44.44,45.0,255050,42.3480394568011,42.754142422154,41.9702692564728,42.4991475369324,270058.357994736,0.0,1.0
2023-07-21,44.45,44.97,44.1,44.96,549617,41.979713511481,42.4708147719078,41.6491645861937,42.4613705168996,581959.084673566,0.0,1.0
2023-07-24,44.91,44.93,43.65,44.18,292818,42.4141492418585,42.4330377518749,41.2241731108244,41.7247186262594,310048.807180171,0.0,1.0
2023-07-25,44.36,44.75,44.07,44.66,196491,41.8947152164071,42.2630411617272,41.6208318211691,42.1780428666533,208053.467244633,0.0,1.0
2023-07-26,45.11,45.37,44.41,44.41,210986,42.6030343420227,42.8485849722361,41.9419364914482,41.9419364914482,223401.422152038,0.0,1.0
2023-07-27,44.73,45.5,44.6,45.2,160015,42.2441526517108,42.9713602873428,42.1213773366041,42.6880326370965,169431.04549903,0.0,1.0
2023-07-28,44.81,45.36,44.51,45.0,175197,42.3197066917765,42.8391407172279,42.0363790415302,42.4991475369324,185506.426761826,0.0,1.0
2023-07-31,46.19,46.35,44.9,44.9,398049,43.623013882909,43.7741219630404,42.4047049868503,42.4047049868503,421472.100927061,0.0,1.0
2023-08-01,47.6,48.21,46.16,46.26,441285,44.9546538390663,45.5307533945669,43.5946811178844,43.6891236679665,467252.313302125,0.0,1.0
2023-08-02,47.36,47.79,46.69,47.34,415858,44.7279917188693,45.1340946842222,44.0952266333194,44.7091032088529,440329.067394531,0.0,1.0
2023-08-03,47.21,48.02,46.67,47.35,267016,44.5863278937462,45.351312549411,44.076338123303,44.7185474638611,282728.494484699,0.0,1.0
2023-08-04,46.68,47.4399,46.09,47.12,163350,44.0857823783112,44.8034513163849,43.528571332827,44.5013295986723,172962.292799216,0.0,1.0
2023-08-07,46.97,47.15,46.31,46.71,184470,44.3596657735492,44.5296623636969,43.7363449430075,44.1141151433358,195325.094292449,0.0,1.0
2023-08-08,46.89,47.09,45.37,46.26,201455,44.2841117334836,44.4729968336477,42.8485849722361,43.6891236679665,213309.572671357,0.0,1.0
2023-08-09,46.32,46.74,45.87,46.71,172730,43.7457891980157,44.1424479083605,43.3207977226464,44.1141151433358,182894.25671998,0.0,1.0
2023-08-10,45.15,46.8,45.1,46.32,214181,42.6408113620555,44.1991134384097,42.5935900870145,43.7457891980157,226784.43118475,0.0,1.0
2023-08-11,45.4,45.46,44.74,45.15,225530,42.8769177372607,42.9335832673099,42.253596906719,42.6408113620555,238801.26045306,0.0,1.0
2023-08-14,45.06,45.36,44.4,45.23,175060,42.5558130669816,42.8391407172279,41.93249223644,42.7163654021212,185361.365028655,0.0,1.0
2023-08-15,44.41,44.87,44.13,44.69,154046,41.9419364914482,42.3763722218257,41.6774973512184,42.206375631678,163110.801080796,0.0,1.0
2023-08-16,43.9,45.0,43.88,44.24,244007,41.4602794860296,42.4991475369324,41.4413909760132,41.7813841563086,258365.535225335,0.0,1.0
2023-08-17,43.46,44.405,43.42,44.04,220901,41.0447322656685,41.9372143639441,41.0069552456357,41.5924990561445,233899.868023506,0.0,1.0
2023-08-18,43.19,43.68,42.87,43.0,189622,40.7897373804469,41.252505875849,40.4875212201843,40.610296535291,200780.262535494,0.0,1.0
2023-08-21,42.28,43.48,41.82,43.25,212791,39.9303101747,41.0636207756849,39.4958744443225,40.8464029104961,225312.636957687,0.0,1.0
2023-08-22,42.04,42.59,41.81,42.42,132323,39.7036480545031,40.2230820799545,39.4864301893143,40.0625297448149,140109.516192658,0.0,1.0
2023-08-23,43.06,43.21,42.02,42.16,100302,40.6669620653402,40.8086258904633,39.6847595444867,39.8169791146015,106204.247887034,0.0,1.0
2023-08-24,42.26,43.165,42.23,43.04,182208,39.9114216646836,40.7661267429264,39.883088899659,40.6480735553238,192929.987427975,0.0,1.0
2023-08-25,42.08,42.55,41.745,42.32,144066,39.7414250745359,40.1853050599216,39.425042531761,39.9680871947329,152543.53029943,0.0,1.0
2023-08-28,41.9,42.54,41.8404,42.37,175643,39.5714284843882,40.1758608049134,39.5151407245393,40.0153084697739,185978.671528208,0.0,1.0
2023-08-29,42.5,42.68,41.46,42.05,277131,40.1380837848806,40.3080803750283,39.155881264027,39.7130923095113,293438.709309701,0.0,1.0
2023-08-30,42.73,43.25,42.355,42.58,146476,40.3553016500694,40.8464029104961,40.0011420872616,40.2136378249463,155095.346189519,0.0,1.0
2023-08-31,42.56,43.12,42.19,42.72,177096,40.1947493149298,40.7236275953894,39.8453118796262,40.3458573950612,187517.172975636,0.0,1.0
2023-09-01,43.62,43.64,42.9701,43.06,197414,41.1958403457998,41.2147288558162,40.5820582128164,40.6669620653402,209030.780965194,0.0,1.0
2023-09-05,42.03,43.28,41.7933,43.27,441447,39.6942037994949,40.8747356755208,39.4706582834506,40.8652914205126,467423.846154488,0.0,1.0
2023-09-06,41.64,42.41,41.17,42.17,193330,39.3258778541748,40.0530854898067,38.881997868789,39.8264233696098,204706.458934022,0.0,1.0
2023-09-07,38.52,39.6496,37.2,39.31,559215,36.3792702916141,37.4460933373412,35.1326286305308,37.1253664372625,592121.876753682,0.0,1.0
2023-09-08,39.03,39.05,37.85,38.53,271005,36.8609272970327,36.8798158070491,35.7465052060642,36.3887145466223,286952.226262942,0.0,1.0
2023-09-11,39.3,39.48,38.88,39.32,233632,37.1159221822543,37.285918772402,36.7192634719096,37.1348106922707,247380.020760738,0.0,1.0
2023-09-12,39.34,39.58,39.12,39.12,231685,37.1536992022871,37.3803613224841,36.9459255921066,36.9459255921066,245318.449998081,0.0,1.0
2023-09-13,38.8,39.5515,38.595,39.49,201022,36.6437094318439,37.3534451957107,36.4501022041757,37.2953630274102,212851.092886955,0.0,1.0
2023-09-14,39.85,39.96,39.19,39.29,365990,37.6353562077057,37.739243012796,37.012035377164,37.1064779272461,387526.596520265,0.0,1.0
2023-09-15,39.2,39.745,38.65,39.68,1136467,37.0214796321722,37.5361915301195,36.5020456067208,37.4748038725662,1203342.13658186,0.0,1.0
2023-09-18,39.13,39.81,39.0,39.63,153714,36.9553698471148,37.5975791876729,36.8325945320081,37.4275825975251,162759.264617929,0.0,1.0
2023-09-19,39.58,39.78,39.03,39.1,164376,37.3803613224841,37.5692464226482,36.8609272970327,36.9270370820902,174048.667530848,0.0,1.0
2023-09-20,39.31,40.41,39.31,39.91,135831,37.1253664372625,38.1642344881653,37.1253664372625,37.6920217377549,143823.943637651,0.0,1.0
2023-09-21,41.22,41.58,40.23,41.49,199439,38.9292191438301,39.2692123241255,37.9942378980176,39.1842140290517,211174.94161973,0.0,1.0
2023-09-22,40.81,41.4795,40.54,41.36,126334,38.5420046884936,39.1742975612931,38.287009803272,39.061438713945,133768.094879071,0.0,1.0
2023-09-25,40.59,41.18,40.175,40.36,157752,38.334231078313,38.8914421237972,37.9422944954724,38.1170132131243,167034.879789789,0.0,1.0
2023-09-26,39.99,40.506,39.78,40.27,285615,37.7675757778206,38.2548993362441,37.5692464226482,38.0320149180504,302421.94831863,0.0,1.0
2023-09-27,40.58,40.99,40.21,40.34,164657,38.3247868233048,38.7120012786413,37.9753493880011,38.0981247031078,174346.202910564,0.0,1.0
2023-09-28,41.2,41.48,40.71,40.71,242357,38.9103306338137,39.1747697740435,38.4475621384115,38.4475621384115,256618.441358676,0.0,1.0
2023-09-29,40.0,41.24,39.89,41.2,280923,37.7770200328288,38.9481076538465,37.6731332277385,38.9103306338137,297453.848668713,0.0,1.0
2023-10-02,39.85,40.12,39.51,40.06,204449,37.6353562077057,37.8903510929273,37.3142515374266,37.833685562878,216479.753905767,0.0,1.0
2023-10-03,39.5,40.16,39.21,39.5,179801,37.3048072824184,37.9281281129601,37.0309238871804,37.3048072824184,190381.348072188,0.0,1.0
2023-10-04,38.4,39.6,38.0,39.2,186739,36.2659392315156,37.3992498325005,35.8881690311874,37.0214796321722,197727.613070296,0.0,1.0
2023-10-05,38.63,39.04,38.2,38.49,361451,36.4831570967044,36.8703715520409,36.0770541313515,36.3509375265895,382720.500119802,0.0,1.0
2023-10-06,39.42,39.66,38.24,38.34,311226,37.2292532423528,37.4559153625497,36.1148311513843,36.2092737014664,329540.021663477,0.0,1.0
2023-10-09,39.92,40.29,38.77,39.4,241358,37.7014659927631,38.0509034280668,36.6153766668193,37.2103647323364,255560.655435772,0.0,1.0
2023-10-10,40.53,41.04,40.17,40.17,134955,38.2775655482638,38.7592225536823,37.9375723679683,37.9375723679683,142896.395621171,0.0,1.0
2023-10-11,41.0,41.07,40.48,40.48,154853,38.7214455336495,38.787555318707,38.2303442732227,38.2303442732227,163965.288808308,0.0,1.0
2023-10-12,40.81,40.82,40.1,40.59,243429,38.5420046884936,38.5514489435018,37.8714625829109,38.334231078313,257753.52294962,0.0,1.0
2023-10-13,40.39,41.12,40.38,41.12,107370,38.1453459781489,38.834776593748,38.1359017231407,38.834776593748,113688.162704939,0.0,1.0
2023-10-16,41.93,43.0,41.9,42.46,253809,39.5997612494128,40.610296535291,39.5714284843882,40.1003067648478,268744.331638055,0.0,1.0
2023-10-17,42.89,43.08,41.38,41.51,403034,40.5064097302007,40.6858505753566,39.0803272239614,39.2031025390681,426750.442093905,0.0,1.0
2023-10-18,41.23,42.25,41.0,42.25,151702,38.9386633988383,39.9019774096754,38.7214455336495,39.9019774096754,160628.868945373,0.0,1.0
2023-10-19,40.63,41.24,40.45,41.08,223105,38.3720080983459,38.9481076538465,38.2020115081981,38.7969995737152,236233.561891455,0.0,1.0
2023-10-20,40.97,41.05,40.15,40.89,288333,38.6931127686249,38.7686668086905,37.9186838579519,38.6175587285592,305299.888397162,0.0,1.0
2023-10-23,41.04,41.495,40.3743,40.52,387010,38.7592225536823,39.1889361565558,38.130518497786,38.2681212932556,409783.51353673,0.0,1.0
2023-10-24,40.86,41.45,40.54,41.38,389335,38.5892259635346,39.1464370090188,38.287009803272,39.0803272239614,412245.327621567,0.0,1.0
2023-10-25,33.56,36.3,32.0,33.25,1679134,31.6949198075434,34.2826456797921,30.221616026263,31.4021479022889,1777942.25012011,0.0,1.0
2023-10-26,32.59,33.765,32.2,33.45,815323,30.7788270717473,31.8885270352116,30.4105011264272,31.5910330024531,863300.492512613,0.0,1.0
2023-10-27,33.03,33.83,32.816,33.21,478248,31.1943742921084,31.949914692765,30.9922672349327,31.3643708822561,506390.392449584,0.0,1.0
2023-10-30,33.95,34.085,32.86,33.45,608912,32.0632457528634,32.1907431954742,31.0338219569689,31.5910330024531,644743.285172676,0.0,1.0
2023-10-31,34.59,34.68,33.6101,33.66,319410,32.6676780733887,32.7526763684626,31.7422355251345,31.7893623576254,338205.607242104,0.0,1.0
2023-11-01,35.27,35.48,34.12,34.29,371436,33.3098874139468,33.5082167691191,32.223798088003,32.3843504231425,393293.065125006,0.0,1.0
2023-11-02,36.74,36.8,35.79,35.79,393280,34.6981929001533,34.7548584302025,33.8009886743736,33.8009886743736,416422.470230032,0.0,1.0
2023-11-03,37.47,37.86,37.075,37.43,339687,35.3876235157524,35.7559494610725,35.0145754429282,35.3498464957195,359675.802596188,0.0,1.0
2023-11-06,37.09,37.43,36.13,37.43,263528,35.0287418254405,35.3498464957195,34.1220933446526,35.3498464957195,279035.243935059,0.0,1.0
2023-11-07,35.87,36.51,35.85,36.45,262353,34.1598703646854,34.769357876071,34.1408238799546,34.7122184218786,275487.055704073,0.3,1.0
2023-11-08,35.71,36.1,35.36,36.1,142606,34.0074984868391,34.3789049390896,33.6741850040501,34.3789049390896,149745.217572259,0.0,1.0
2023-11-09,35.78,36.34,35.44,36.0,209007,34.0741611833968,34.6074627558592,33.7503709429733,34.2836725154356,219470.419821924,0.0,1.0
2023-11-10,36.34,36.55,35.4,35.95,388558,34.6074627558592,34.8074508455325,33.7122779735117,34.2360563036086,408010.197673604,0.0,1.0
2023-11-13,35.81,36.26,35.65,36.1,231644,34.102730910493,34.531276816936,33.9503590326467,34.3789049390896,243240.685380058,0.0,1.0
2023-11-14,37.12,37.221,36.55,36.95,269040,35.3502756603603,35.4464604082508,34.8074508455325,35.1883805401485,282508.823861834,0.0,1.0
2023-11-15,37.42,38.085,36.95,37.03,174307,35.6359729313223,36.2692685486213,35.1883805401485,35.2645664790717,183033.24992895,0.0,1.0
2023-11-16,36.66,37.5,36.21,37.33,197660,34.9122065115519,35.7121588702454,34.483660605109,35.5502637500337,207555.360260668,0.0,1.0
2023-11-17,37.86,37.949,36.68,37.1,258063,36.0549955953998,36.1397524524518,34.9312529962827,35.3312291756295,270982.287437766,0.0,1.0
2023-11-20,38.32,38.33,37.2,37.8,210831,36.4930647442081,36.5025879865735,35.4264615992835,35.9978561412074,221385.733882004,0.0,1.0
2023-11-21,37.27,38.115,37.24,38.08,159469,35.4931242958413,36.2978382757175,35.4645545687451,36.2645069274386,167452.422065205,0.0,1.0
2023-11-22,37.5,37.525,37.09,37.31,84474,35.7121588702454,35.7359669761589,35.3217059332641,35.5312172653029,88702.9824074658,0.0,1.0
2023-11-24,37.46,37.78,37.27,37.59,51446,35.6740659007838,35.9788096564766,35.4931242958413,35.797868051534,54021.5170695656,0.0,1.0
2023-11-27,37.49,37.67,37.08,37.1,123996,35.70263562788,35.8740539904572,35.3121826908987,35.3312291756295,130203.55383427,0.0,1.0
2023-11-28,36.36,37.48,36.225,37.48,142762,34.62650924059,35.6931123855146,34.4979454686571,35.6931123855146,149909.027327398,0.0,1.0
2023-11-29,37.24,37.46,36.6,36.63,162645,35.4645545687451,35.6740659007838,34.8550670573595,34.8836367844557,170787.420669818,0.0,1.0
2023-11-30,37.71,37.73,36.97,37.4,194774,35.9121469599188,35.9311934446496,35.2074270248793,35.6169264465914,204524.879790607,0.0,1.0
2023-12-01,39.1,39.14,37.475,37.65,217870,37.2358776487092,37.2739706181708,35.6883507643319,35.8550075057264,228777.12405136,0.0,1.0
2023-12-04,39.17,39.52,38.69,38.69,200231,37.302540345267,37.635853828056,36.8454247117279,36.8454247117279,210255.071032854,0.0,1.0
2023-12-05,38.61,39.19,38.6,38.89,153932,36.7692387728047,37.3215868299978,36.7597155304393,37.0358895590359,161638.225820324,0.0,1.0
2023-12-06,38.28,39.57,38.12,38.81,155756,36.4549717747465,37.683470039883,36.3025998969002,36.9597036201127,163553.539880404,0.0,1.0
2023-12-07,39.53,39.57,38.35,38.57,173042,37.6453770704214,37.683470039883,36.5216344713043,36.7311458033431,181704.920824782,0.0,1.0
2023-12-08,39.34,40.08,38.96,39.62,107177,37.4644354654788,38.1691554005183,37.1025522555937,37.73108625171,112542.552092774,0.0,1.0
2023-12-11,39.25,39.7,39.2,39.39,173902,37.3787262841902,37.8072721906332,37.3311100723632,37.5120516773058,182607.97460311,0.0,1.0
2023-12-12,40.21,40.26,39.0,39.0,230452,38.2929575512685,38.3405737630955,37.1406452250553,37.1406452250553,241989.010840795,0.0,1.0
2023-12-13,41.03,41.16,38.85,40.35,334783,39.0738634252312,39.1976655759814,36.9977965895743,38.4262829443841,351543.084964824,0.0,1.0
2023-12-14,43.09,43.12,41.8,41.8,301214,41.0356513525034,41.0642210795995,39.8071530873669,39.8071530873669,316293.535796604,0.0,1.0
2023-12-15,43.09,44.22,42.73,43.21,850487,41.0356513525034,42.1117777397934,40.692814627349,41.1499302608881,893064.533451455,0.0,1.0
2023-12-18,42.25,43.13,42.065,43.13,190602,40.2356989938099,41.073744321965,40.05951901005,41.073744321965,200144.018903186,0.0,1.0
2023-12-19,43.24,43.85,42.48,42.48,251574,41.1784999879843,41.7594177722737,40.454733568214,40.454733568214,264168.431661526,0.0,1.0
2023-12-20,42.72,44.24,42.67,43.0,267440,40.6832913849836,42.1308242245242,40.6356751731566,40.9499421712148,280828.723809132,0.0,1.0
2023-12-21,43.3,43.69,42.64,43.35,273800,41.2356394421767,41.6070458944273,40.6071054460604,41.2832556540037,287507.121518623,0.0,1.0
2023-12-22,43.46,44.045,43.34,43.56,126517,41.3880113200231,41.9451209983989,41.2737324116383,41.4832437436771,132850.761479808,0.0,1.0
2023-12-26,44.4,44.55,43.33,43.78,116274,42.2831961023706,42.4260447378516,41.2642091692729,41.6927550757159,122094.970954917,0.0,1.0
2023-12-27,44.45,44.655,44.07,44.4,96030,42.3308123141976,42.5260387826883,41.9689291043124,42.2831961023706,100837.505038106,0.0,1.0
2023-12-28,44.76,44.77,44.22,44.22,125299,42.626032827525,42.6355560698904,42.1117777397934,42.1117777397934,131571.785314689,0.0,1.0
2023-12-29,44.18,44.96,43.95,44.68,158020,42.0736847703318,42.8164976748329,41.8546501959277,42.5498468886018,165930.881454977,0.0,1.0
2024-01-02,44.56,44.6,43.4801,43.96,238690,42.435567980217,42.4736609496786,41.4071530371776,41.8641734382931,250639.425987144,0.0,1.0
2024-01-03,44.45,45.12,43.54,44.23,363642,42.3308123141976,42.9688695526793,41.4641972589463,42.1213009821588,381846.839602903,0.0,1.0
2024-01-04,44.34,45.32,44.0846,44.76,366938,42.2260566481782,43.1593343999873,41.9828330381659,42.626032827525,385307.845711469,0.0,1.0
2024-01-05,46.58,50.757,45.51,46.7,1103049,44.3592629380275,48.3371212740546,43.3402760049299,44.4735418464123,1158270.42689553,0.0,1.0
2024-01-08,48.51,48.525,46.54,47.28,493311,46.1972487145495,46.2115335780976,44.3211699685659,45.0258899036054,518007.398186534,0.0,1.0
2024-01-09,46.78,47.7445,46.55,47.27,510970,44.5497277853355,45.4682445114782,44.3306932109313,45.01636666124,536550.452455699,0.0,1.0
2024-01-10,47.28,47.42,46.11,46.66,423260,45.0258899036054,45.159215296721,43.9116705468538,44.4354488769507,444449.467691644,0.0,1.0
2024-01-11,46.31,46.995,45.8,46.94,332670,44.1021353941618,44.7544774961916,43.6164500335264,44.7020996631819,349324.302832725,0.0,1.0
2024-01-12,46.6,47.13,46.33,46.73,245127,44.3783094227583,44.8830412681245,44.1211818788926,44.5021115735085,257398.67851167,0.0,1.0
2024-01-16,45.58,46.37,45.275,46.37,151625,43.4069387014877,44.1592748483542,43.116479809343,44.1592748483542,159215.731556834,0.0,1.0
2024-01-17,43.94,44.84,43.095,44.39,538211,41.8451269535623,42.7022187664481,41.0404129736861,42.2736728600052,565155.205915482,0.0,1.0
2024-01-18,43.89,44.28,43.21,44.28,191413,41.7975107417353,42.1689171939858,41.1499302608881,42.1689171939858,200995.6196174,0.0,1.0
2024-01-19,44.41,44.52,43.28,44.14,472457,42.292719344736,42.3974750107554,41.2165929574459,42.0355918008702,496109.39412463,0.0,1.0
2024-01-22,45.84,46.61,44.7851,44.89,379542,43.654543002988,44.3878326651237,42.6499361658621,42.7498349782751,398542.833876629,0.0,1.0
2024-01-23,45.76,47.15,45.66,46.44,315358,43.5783570640648,44.9020877528553,43.4831246404108,44.225937544912,331145.62026249,0.0,1.0
2024-01-24,45.71,46.23,45.24,45.85,269171,43.8164381231998,44.3148968373556,43.3659081315589,43.9506385462418,280803.436724023,0.3,1.0
2024-01-25,46.36,46.88,45.86,46.59,185174,44.4395115158946,44.9379702300505,43.9602242907448,44.6599836394635,193176.440225486,0.0,1.0
2024-01-26,46.16,46.66,45.83,46.41,220661,44.2477966258347,44.7270838509845,43.9314670572358,44.4874402384096,230197.038874766,0.0,1.0
2024-01-29,45.86,46.13,45.39,46.04,204475,43.9602242907448,44.2190393923257,43.5096942991039,44.1327676917987,213311.548139081,0.0,1.0
2024-01-30,46.83,46.94,45.57,45.68,253592,44.8900415075355,44.9954846970684,43.6822377001578,43.7876808896908,264551.177971321,0.0,1.0
2024-01-31,45.46,47.0,45.25,47.0,438630,43.5767945106249,45.0529991640864,43.3754938760619,45.0529991640864,457585.740849713,0.0,1.0
2024-02-01,46.04,46.2,45.12,45.84,162305,44.1327676917987,44.2861396038467,43.250879197523,43.9410528017388,169319.138382265,0.0,1.0
2024-02-02,46.89,47.45,45.57,45.72,200246,44.9475559745535,45.4843576667213,43.6822377001578,43.8260238677028,208899.78857395,0.0,1.0
2024-02-05,46.33,46.78,45.87,46.32,188657,44.4107542823856,44.8421127850205,43.9698100352478,44.4011685378826,196809.960813178,0.0,1.0
2024-02-06,46.67,47.11,46.2,46.4,175474,44.7366695954875,45.1584423536194,44.2861396038467,44.4778544939066,183057.247087209,0.0,1.0
2024-02-07,47.09,47.11,46.2653,46.67,299871,45.1392708646134,45.1584423536194,44.3487345154512,44.7366695954875,312830.161398774,0.0,1.0
2024-02-08,47.93,47.94,47.0,47.22,261430,45.9444734028652,45.9540591473682,45.0529991640864,45.2638855431524,272727.903313363,0.0,1.0
2024-02-09,48.05,48.85,47.2,48.0,433697,46.0595023369011,46.8263618971409,45.2447140541464,46.0115736143861,452439.557370217,0.0,1.0
2024-02-12,48.31,48.86,48.14,48.14,224940,46.3087316939791,46.8359476416439,46.1457740374281,46.1457740374281,234660.959229269,0.0,1.0
2024-02-13,47.48,48.01,46.47,47.0,318178,45.5131149002303,46.0211593588891,44.5449547054276,45.0529991640864,331928.312819643,0.0,1.0
2024-02-14,48.32,48.7998,47.82,48.3,386747,46.318317438482,46.7782414597358,45.8390302133322,46.299145949476,403460.576149384,0.0,1.0
2024-02-15,49.07,49.16,48.16,48.32,411345,47.0372482762068,47.1235199767338,46.1649455264341,46.318317438482,429121.598089108,0.0,1.0
2024-02-16,48.62,49.11,48.3,48.32,257656,46.605889773572,47.0755912542188,46.299145949476,46.318317438482,268790.806931522,0.0,1.0
2024-02-20,48.12,48.58,47.56,47.99,302501,46.1266025484221,46.56754679556,45.5898008562543,46.0019878698831,315573.818919771,0.0,1.0
2024-02-21,48.56,48.72,47.8998,47.98,190134,46.548375306554,46.7017472186019,45.9155244544661,45.9924021253801,198350.790531244,0.0,1.0
2024-02-22,49.58,49.71,48.56,48.56,394443,47.5261212458597,47.6507359243986,46.548375306554,46.548375306554,411489.164849608,0.0,1.0
2024-02-23,49.66,50.19,48.88,49.43,344415,47.6028072018837,48.1108516605425,46.8551191306499,47.3823350783147,359299.165435,0.0,1.0
2024-02-26,50.08,50.754,49.38,49.5,511568,48.0054084710095,48.6514876505115,47.3344063557997,47.4494352898357,533675.813954828,0.0,1.0
2024-02-27,50.03,50.51,49.85,50.51,204841,47.9574797484946,48.4175954846384,47.7849363474406,48.4175954846384,213693.365117288,0.0,1.0
2024-02-28,49.67,50.4299,49.51,49.6,235327,47.6123929463867,48.3408136711694,47.4590210343387,47.5452927348657,245496.841613525,0.0,1.0
2024-02-29,51.75,51.99,50.09,50.09,364063,49.6062278030101,49.836285671082,48.0149942155125,48.0149942155125,379796.26922684,0.0,1.0
2024-03-01,52.56,52.66,51.35,51.78,371744,50.3826731077528,50.4785305527828,49.2227980228902,49.634985036519,387809.209690253,0.0,1.0
2024-03-04,51.41,53.36,51.32,52.56,381539,49.2803124899082,51.1495326679926,49.1940407893812,50.3826731077528,398027.508328337,0.0,1.0
2024-03-05,50.27,51.32,50.03,50.96,348738,48.1875376165665,49.1940407893812,47.9574797484946,48.8489539872733,363808.987284151,0.0,1.0
2024-03-06,50.95,51.73,50.36,50.69,220861,48.8393682427703,49.5870563140041,48.2738093170935,48.5901388856924,230405.682032256,0.0,1.0
2024-03-07,51.6,52.195,51.22,51.22,212496,49.4624416354651,50.0327934333934,49.0981833443512,49.0981833443512,221679.181970227,0.0,1.0
2024-03-08,51.21,52.19,51.0,51.99,183628,49.0885975998482,50.0280005611419,48.8872969652853,49.836285671082,191563.628618086,0.0,1.0
2024-03-11,50.45,50.83,49.67,50.78,275815,48.3600810176204,48.7243393087343,47.6123929463867,48.6764105862193,287734.562415849,0.0,1.0
2024-03-12,49.8,50.43,49.73,50.43,259812,47.7370076249256,48.3409095286144,47.6699074134046,48.3409095286144,271039.980169267,0.0,1.0
2024-03-13,49.38,50.0199,49.11,49.57,274612,47.3344063557997,47.9477981465465,47.0755912542188,47.5165355013567,286479.573823545,0.0,1.0
2024-03-14,48.07,49.22,47.46,49.09,274931,46.0786738259071,47.1810344437518,45.4939434112243,47.0564197652128,286812.359659742,0.0,1.0
2024-03-15,48.46,48.68,47.78,47.95,689475,46.452517861524,46.6634042405899,45.8006872353202,45.9636448918712,719271.205052906,0.0,1.0
2024-03-18,47.72,48.65,47.71,48.57,234532,45.7431727683022,46.634647007081,45.7335870237992,46.557961051057,244667.485062501,0.0,1.0
2024-03-19,48.78,48.819,47.46,47.5,332941,46.7592616856199,46.7966460891816,45.4939434112243,45.5322863892363,347329.307489785,0.0,1.0
2024-03-20,49.24,49.88,48.4,48.78,212658,47.2002059327578,47.8136935809496,46.395003394506,46.7592616856199,221848.182927794,0.0,1.0
2024-03-21,50.16,50.43,49.56,49.56,241753,48.0820944270335,48.3409095286144,47.5069497568537,47.5069497568537,252200.546263686,0.0,1.0
2024-03-22,49.4,50.44,49.26,50.36,328277,47.3535778448057,48.3504952731174,47.2193774217638,48.2738093170935,342463.749057113,0.0,1.0
2024-03-25,50.05,50.3541,49.58,49.75,125893,47.9766512375005,48.2681537278367,47.5261212458597,47.6890789024106,131333.565129592,0.0,1.0
2024-03-26,51.04,51.1,50.2191,50.29,278266,48.9256399432973,48.9831544103152,48.1387461770462,48.2067091055725,290291.484310891,0.0,1.0
2024-03-27,51.94,51.94,50.83,51.48,196871,49.788356948567,49.788356948567,48.7243393087343,49.3474127014291,205378.935291302,0.0,1.0
2024-03-28,52.1,52.55,51.62,51.84,284379,49.941728860615,50.3730873632498,49.4816131244711,49.692499503537,296668.66241958,0.0,1.0
2024-04-01,51.22,52.58,51.01,52.42,208841,49.0981833443512,50.4018445967588,48.8968827097883,50.2484726847109,217866.228267093,0.0,1.0
2024-04-02,51.39,51.42,50.41,50.75,353661,49.2611410009022,49.2898982344112,48.3217380396084,48.6476533527103,368944.738605773,0.0,1.0
2024-04-03,54.48,54.86,51.24,51.24,784204,52.2231360523283,52.5873943434422,49.1173548333572,49.1173548333572,818093.993382368,0.0,1.0
2024-04-04,52.4,55.39,52.19,54.85,773794,50.2293011957049,53.095438802101,50.0280005611419,52.5778085989392,807234.117035002,0.0,1.0
2024-04-05,53.16,58.0,51.7,56.0,945623,50.9578177779326,55.5973181173833,49.5582990804951,53.6801692167838,986488.842576953,0.0,1.0
2024-04-08,54.04,54.99,52.75,53.58,446140,51.8013632941964,52.7120090219811,50.5648022533098,51.3604190470585,465420.291413472,0.0,1.0
2024-04-09,53.99,54.91,53.25,54.91,418800,51.7534345716814,52.6353230659571,51.0440894784596,52.6353230659571,436898.771784556,0.0,1.0
2024-04-10,53.41,53.9,52.22,52.9,363157,51.1974613905076,51.6671628711544,50.0567577946509,50.7085884208547,378851.11572341,0.0,1.0
2024-04-11,53.2,53.59,52.37,53.59,391592,50.9961607559446,51.3700047915615,50.2005439621959,51.3700047915615,408514.956639585,0.0,1.0
2024-04-12,52.21,53.05,51.86,52.74,357291,50.0471720501479,50.8523745883997,49.711670992543,50.5552165088068,372731.611914221,0.0,1.0
2024-04-15,51.36,53.37,51.27,52.9,244303,49.2323837673932,51.1591184124956,49.1461120668662,50.7085884208547,254860.746521687,0.0,1.0
2024-04-16,51.32,51.41,50.41,51.09,212120,49.1940407893812,49.2803124899082,48.3217380396084,48.9735686658123,221286.932834145,0.0,1.0
2024-04-17,50.65,51.98,50.58,51.59,174798,48.5517959076804,49.826699926579,48.4846956961594,49.4528558909621,182352.033214892,0.0,1.0
2024-04-18,51.26,52.08,50.9,51.12,248773,49.1365263223632,49.922557371609,48.7914395202553,49.0023258993212,259523.921091594,0.0,1.0
2024-04-19,51.87,52.38,51.19,51.19,288733,49.721256737046,50.2101297066989,49.0694261108422,49.0694261108422,301210.823958143,0.0,1.0
2024-04-22,51.53,52.18,51.155,51.66,258941,49.682913759034,50.3096145924005,49.321355585938,49.8082539257073,268567.777540498,0.3,1.0
2024-04-23,53.49,53.55,51.775,51.78,243002,51.5726578104159,51.6305071181112,49.9191317654568,49.9239525410981,252036.20545953,0.0,1.0
2024-04-24,53.49,53.68,51.87,53.21,281871,51.5726578104159,51.7558472847845,50.0107265026411,51.3026943745042,292350.257483819,0.0,1.0
2024-04-25,53.26,53.46,52.12,52.53,245076,51.350902130917,51.5437331565682,50.2517652847051,50.6470688872901,254187.31158262,0.0,1.0
2024-04-26,52.54,53.82,52.29,53.24,203330,50.6567104385726,51.8908290027404,50.4156716565086,51.3316190283519,210889.299907351,0.0,1.0
2024-04-29,51.03,52.74,51.0,52.48,411299,49.200836194906,50.8495414642239,49.1719115410583,50.5988611308773,426590.066210563,0.0,1.0
2024-04-30,49.39,50.89,48.95,50.89,373020,47.6196217845661,49.0658544769502,47.1953935281334,49.0658544769502,386887.948907885,0.0,1.0
2024-05-01,49.55,50.65,49.03,49.44,452952,47.7738866050871,48.8344572461687,47.2725259383939,47.6678295409789,469791.620378865,0.0,1.0
2024-05-02,51.17,51.59,49.84,50.18,336469,49.3358179128619,49.7407630667294,48.0534915922813,48.3813043358884,348978.074315283,0.0,1.0
2024-05-03,52.23,52.57,51.45,52.28,252429,50.3578223488133,50.6856350924203,49.6057813487736,50.4060301052261,261813.677697894,0.0,1.0
2024-05-06,52.1,53.0632,51.98,52.78,186273,50.23248218214,51.1611564016762,50.1167835667493,50.8881076693541,193198.163387803,0.0,1.0
2024-05-07,51.65,53.105,51.59,52.35,260837,49.7986123744248,51.2014580860373,49.7407630667294,50.473520964204,270534.26606961,0.0,1.0
2024-05-08,52.82,53.075,51.305,51.39,315797,50.9266738744843,51.1725334321896,49.4659788551764,49.5479320410782,327537.541153995,0.0,1.0
2024-05-09,53.32,53.695,53.05,53.12,184311,51.4087514386124,51.7703096117084,51.1484295539832,51.2159204129612,191163.22114407,0.0,1.0
2024-05-10,53.22,53.9,52.64,53.01,292217,51.3123359257868,51.9679614130009,50.7531259513983,51.109863348853,303080.895839406,0.0,1.0
2024-05-13,53.22,54.04,53.21,53.56,149713,51.3123359257868,52.1029431309567,51.3026943745042,51.6401486693938,155278.954197754,0.0,1.0
2024-05-14,53.95,54.1,53.34,53.69,226280,52.0161691694137,52.1607924386521,51.4280345411775,51.7654888360671,234692.523400558,0.0,1.0
2024-05-15,53.58,54.46,53.46,54.35,198503,51.6594317719589,52.5078882848243,51.5437331565682,52.4018312207161,205882.844142571,0.0,1.0
2024-05-16,52.84,53.415,52.03,53.36,293006,50.9459569770495,51.5003461757967,50.1649913231621,51.4473176437426,303899.228882375,0.0,1.0
2024-05-17,51.42,52.9165,51.25,52.87,343683,49.5768566949259,51.019714844361,49.4129503231223,50.9748816308971,356460.272758856,0.0,1.0
2024-05-20,51.02,51.69,50.98,51.27,352644,49.1911946436235,49.837178579555,49.1526284384932,49.4322334256875,365754.420284896,0.0,1.0
2024-05-21,51.5,51.879,50.41,50.6,350918,49.6539891051864,50.0194038987954,48.6030600153873,48.7862494897559,363964.251929808,0.0,1.0
2024-05-22,50.38,51.4,49.765,51.32,252821,48.5741353615396,49.5575735923608,47.9811799576621,49.4804411821003,262220.251275643,0.0,1.0
2024-05-23,50.14,50.58,49.58,50.58,313747,48.3427381307581,48.7669663871908,47.8028112589347,48.7669663871908,325411.327290768,0.0,1.0
2024-05-24,51.52,51.66,50.1,50.67,336920,49.6732722077515,49.8082539257073,48.3041719256279,48.8537403487338,349445.841365193,0.0,1.0
2024-05-28,52.63,53.44,51.721,51.82,376706,50.7434844001157,51.5244500540031,49.8670673885309,49.9625187462283,390710.985151717,0.0,1.0
2024-05-29,52.78,52.89,51.72,52.07,254001,50.8881076693541,50.9941647334623,49.8661032334027,50.2035575282923,263444.120718867,0.0,1.0
2024-05-30,54.62,54.8,52.92,53.14,615274,52.6621531053452,52.8357010284313,51.0230893873099,51.2352035155263,638148.34560171,0.0,1.0
2024-05-31,55.25,55.63,54.33,54.7,617727,53.2695708361465,53.6359497848838,52.382548118151,52.7392855156057,640692.541995124,0.0,1.0
2024-06-03,54.46,56.15,53.91,55.78,296081,52.5078882848243,54.137310451577,51.9776029642834,53.7805730541222,307088.549677217,0.0,1.0
2024-06-04,53.53,54.4,53.26,54.05,249092,51.6112240155461,52.4500389771289,51.350902130917,52.1125846822393,258352.616399557,0.0,1.0
2024-06-05,53.11,53.78,52.84,53.72,205562,51.2062788616786,51.8522627976101,50.9459569770495,51.7944134899148,213204.280074534,0.0,1.0
2024-06-06,51.42,52.915,51.39,52.88,222999,49.5768566949259,51.0182686116687,49.5479320410782,50.9845231821797,231289.544041899,0.0,1.0
2024-06-07,50.94,51.255,50.41,50.81,235670,49.114062233363,49.4177710987636,48.6030600153873,48.9887220666897,244431.620071635,0.0,1.0
2024-06-10,50.89,51.01,49.84,50.32,172693,49.0658544769502,49.1815530923409,48.0534915922813,48.5162860538442,179113.293015788,0.0,1.0
2024-06-11,50.79,51.27,49.93,50.55,235667,48.9694389641246,49.4322334256875,48.1402655538244,48.7380417333431,244428.508539152,0.0,1.0
2024-06-12,51.03,53.22,50.57,52.05,349413,49.200836194906,51.3123359257868,48.7573248359082,50.1842744257272,362403.299800951,0.0,1.0
2024-06-13,50.08,51.35,49.83,50.84,756311,48.2848888230628,49.509365835948,48.0438500409988,49.0176467205374,784428.747859286,0.0,1.0
2024-06-14,48.64,49.26,47.01,49.23,493486,46.8965054383741,47.4942816178928,45.3249325793167,47.4653569640451,511832.572931093,0.0,1.0
2024-06-17,50.22,50.24,48.185,48.27,291054,48.4198705410186,48.4391536435837,46.4578148550176,46.5397680409193,301874.658413585,0.0,1.0
2024-06-18,51.32,51.58,49.63,50.33,301512,49.4804411821003,49.7311215154468,47.8510190153476,48.5259276051268,312721.460648528,0.0,1.0
2024-06-20,50.6,51.53,50.25,51.19,208596,48.7862494897559,49.682913759034,48.4487951948663,49.355101015427,216351.076592111,0.0,1.0
2024-06-21,50.29,50.51,49.84,50.51,683082,48.4873613999965,48.6994755282129,48.0534915922813,48.6994755282129,708477.277132314,0.0,1.0
2024-06-24,50.2,51.75,50.13,50.44,219087,48.4005874384535,49.8950278872504,48.3330965794756,48.6319846692349,227232.105684365,0.0,1.0
2024-06-25,49.36,50.01,48.74,49.91,258911,47.5906971307184,48.2173979640848,46.9929209511997,48.1209824512592,268536.66221567,0.0,1.0
2024-06-26,49.02,49.34,48.66,49.2,146872,47.2628843871114,47.5714140281533,46.9157885409392,47.4364323101975,152332.332936569,0.0,1.0
2024-06-27,49.8,49.85,48.41,49.36,206358,48.0149253871511,48.0631331435639,46.6747497588752,47.5906971307184,214029.873359963,0.0,1.0
2024-06-28,49.55,50.93,48.91,50.11,438091,47.7738866050871,49.1044206820804,47.1568273230032,48.3138134769105,454378.125636706,0.0,1.0
2024-07-01,49.1,49.67,48.29,49.51,199659,47.3400167973719,47.8895852204778,46.5590511434845,47.7353203999568,207081.821325932,0.0,1.0
2024-07-02,49.02,49.985,48.68,49.08,237379,47.2628843871114,48.1932940858784,46.9350716435043,47.3207336948067,246204.15640932,0.0,1.0
2024-07-03,50.22,50.54,48.8934,49.07,218642,48.4198705410186,48.7284001820606,47.1408223478741,47.3110921435242,226770.56169942,0.0,1.0
2024-07-05,48.56,50.121,48.54,50.09,432211,46.8193730281136,48.3244191833213,46.8000899255485,48.2945303743453,448279.521970472,0.0,1.0
2024-07-08,44.14,46.09,41.4,45.5,2051377,42.5578073612219,44.4379098613212,39.9160223098003,43.8690583356501,2127642.0566372,0.0,1.0
2024-07-09,45.57,45.8,43.0166,44.06,777611,43.936549194628,44.1583048741269,41.474675490139,42.4806749509614,806520.628486969,0.0,1.0
2024-07-10,43.5,45.76,43.1981,45.76,796583,41.940748079138,44.1197386689967,41.6496696459175,44.1197386689967,826197.959908019,0.0,1.0
2024-07-11,45.12,45.37,43.52,44.8,661872,43.5026793869128,43.7437181689768,41.9600311817031,43.1941497458709,686478.742479115,0.0,1.0
2024-07-12,45.45,46.13,45.3,45.58,397161,43.8208505792373,44.4764760664514,43.6762273099989,43.9461907459106,411926.450796752,0.0,1.0
2024-07-15,46.72,47.3,45.82,45.89,569356,45.0453275921225,45.604537566511,44.177587976692,44.2450788356699,590523.229420399,0.0,1.0
2024-07-16,48.8,49.09,46.99,47.34,629797,47.050770258895,47.3303752460893,45.3056494767516,45.6431037716412,653211.27435081,0.0,1.0
2024-07-17,48.96,49.58,48.27,48.36,324181,47.205035079416,47.8028112589347,46.5397680409193,46.6265420024624,336233.237265849,0.0,1.0
2024-07-18,48.53,49.31,48.03,48.75,261653,46.7904483742659,47.5424893743056,46.3083708101379,47.0025625024822,271380.602904924,0.0,1.0
2024-07-19,47.3,48.88,47.05,48.55,499331,45.604537566511,47.1279026691555,45.363498784447,46.809731476831,517894.875385027,0.0,1.0
2024-07-22,48.72,49.1,47.3701,47.78,382667,46.9736378486346,47.3400167973719,45.6721248410017,46.0673320280739,396893.600194985,0.0,1.0
2024-07-23,49.27,49.7,48.01,48.42,350197,47.7931697076522,48.2102807889246,46.5709372369471,46.9686478028114,361018.243726936,0.3,1.0
2024-07-24,48.3,50.105,47.99,49.03,437028,46.8522447103633,48.6031412259369,46.551536721539,47.560363522756,450532.36041284,0.0,1.0
2024-07-25,49.03,50.01,48.43,48.78,316661,47.560363522756,48.5109887777488,46.9783480605154,47.3178570801557,326445.966346985,0.0,1.0
2024-07-26,50.26,50.41,49.46,50.08,237740,48.7534952203491,48.8989990859092,47.9774746040284,48.5788905816769,245086.272194341,0.0,1.0
2024-07-29,50.41,50.88,50.05,50.52,162130,48.8989990859092,49.3549111979976,48.5497898085649,49.0057019206533,167139.889420664,0.0,1.0
2024-07-30,50.81,51.25,50.44,50.78,225931,49.2870093940696,49.713820733046,48.9280998590212,49.2579086209575,232912.368819466,0.0,1.0
2024-07-31,51.01,51.78,50.22,51.0,266707,49.4810145481497,50.2279343913584,48.714694189533,49.4713142904457,274948.365433399,0.0,1.0
2024-08-01,50.02,52.14,49.62,50.96,402131,48.5206890354529,50.5771436687028,48.1326787272925,49.4325132596297,414557.027524954,0.0,1.0
2024-08-02,45.91,48.49,45.84,48.35,550613,44.5338831191052,47.0365496067395,44.4659813151771,46.9007459988834,567627.187649293,0.0,1.0
2024-08-05,44.89,45.9,42.89,43.43,355256,43.5444568332963,44.5241828614012,41.6044052924945,42.1282192085109,366233.569086704,0.0,1.0
2024-08-06,45.48,46.0,44.36,44.75,263973,44.1167720378328,44.6211854384413,43.0303431749838,43.4086532254401,272129.883612168,0.0,1.0
2024-08-07,44.59,46.42,44.41,46.01,177136,43.253449102176,45.0285962620096,43.0788444635038,44.6308856961453,182609.581523584,0.0,1.0
2024-08-08,45.54,45.76,44.9,45.19,204464,44.1749735840568,44.388379253545,43.5541570910003,43.8354645644165,210782.028930529,0.0,1.0
2024-08-09,44.97,45.49,44.65,45.48,226694,43.6220588949283,44.1264722955368,43.3116506484,44.1167720378328,233698.945860285,0.0,1.0
2024-08-12,44.78,45.335,44.27,45.03,177753,43.4377539985522,43.9761183011247,42.9430408556477,43.6802604411524,183245.647099187,0.0,1.0
2024-08-13,45.56,45.88,44.28,45.04,390984,44.1943740994649,44.5047823459931,42.9527411133517,43.6899606988564,403065.580245782,0.0,1.0
2024-08-14,45.3,45.95,44.845,45.95,298132,43.9421673991606,44.5726841499212,43.5008056736282,44.5726841499212,307344.411970402,0.0,1.0
2024-08-15,46.26,47.2687,46.2,46.82,280847,44.8733921387455,45.8518571333489,44.8151905925214,45.41660657017,289525.297749492,0.0,1.0
2024-08-16,46.29,46.93,45.8048,46.08,246159,44.9024929118575,45.5233094049141,44.431836408059,44.6987875000733,253765.423054963,0.0,1.0
2024-08-19,47.13,47.3,46.28,46.28,280321,45.7173145589943,45.8822189399624,44.8927926541535,44.8927926541535,288983.044114537,0.0,1.0
2024-08-20,46.43,46.9658,46.18,46.95,146050,45.0382965197136,45.5580363274944,44.7957900771134,45.5427099203221,150563.010238006,0.0,1.0
2024-08-21,46.44,46.815,46.275,46.63,148037,45.0479967774177,45.411756441318,44.8879425253015,45.2323016737938,152611.409425564,0.0,1.0
2024-08-22,46.32,46.81,46.16,46.58,138815,44.9315936849695,45.406906312466,44.7763895617054,45.1838003852738,143104.445506257,0.0,1.0
2024-08-23,47.8,48.12,46.46,46.75,156130,46.3672318251629,46.6776400716912,45.0673972928257,45.3487047662419,160954.486740567,0.0,1.0
2024-08-26,47.42,48.65,47.42,48.47,167413,45.9986220324105,47.1917537300036,45.9986220324105,47.0171490913315,172586.136480488,0.0,1.0
2024-08-27,47.57,47.96,46.89,47.26,307210,46.1441258979707,46.522435948427,45.4845083740981,45.8434179091464,316702.926225387,0.0,1.0
2024-08-28,47.51,48.1,47.25,47.52,202153,46.0859243517466,46.6582395562831,45.8337176514424,46.0956246094506,208399.617998245,0.0,1.0
2024-08-29,48.08,48.72,47.19,47.89,126143,46.6388390408751,47.2596555339317,45.7755161052183,46.454534144499,130040.875045894,0.0,1.0
2024-08-30,48.45,48.52,47.65,48.2,114756,46.9977485759235,47.0656503798515,46.2217279596027,46.7552421333232,118302.011659518,0.0,1.0
2024-09-03,47.33,48.18,46.8,47.87,275470,45.9113197130744,46.7358416179152,45.397206054762,46.4351336290909,283982.146047679,0.0,1.0
2024-09-04,47.28,47.445,46.71,47.02,237370,45.8628184245544,46.0228726766706,45.3099037354259,45.6106117242502,244704.839029069,0.0,1.0
2024-09-05,47.22,47.5,46.32,47.41,229191,45.8046168783304,46.0762240940426,44.9315936849695,45.9889217747065,236273.104275651,0.0,1.0
2024-09-06,45.91,47.37,45.7,47.25,202820,44.5338831191052,45.9501207438905,44.330177707321,45.8337176514424,209087.228596182,0.0,1.0
2024-09-09,45.45,46.43,45.37,45.55,207498,44.0876712647208,45.0382965197136,44.0100692030887,44.1846738417608,213909.780885764,0.0,1.0
2024-09-10,45.46,45.61,44.45,45.61,215313,44.0973715224248,44.2428753879849,43.1176454943199,44.2428753879849,221966.267876589,0.0,1.0
2024-09-11,45.55,45.73,43.95,45.11,218521,44.1846738417608,44.359278480433,42.6326326091194,43.7578625027845,225273.396509547,0.0,1.0
2024-09-12,46.49,46.62,45.13,45.83,244598,45.0964980659377,45.2226014160898,43.7772630181925,44.4562810574731,252156.187457691,0.0,1.0
2024-09-13,48.07,48.57,47.14,47.17,221859,46.6291387831711,47.1141516683716,45.7270148166983,45.7561155898103,228714.542200574,0.0,1.0
2024-09-16,48.39,48.63,47.83,48.25,199329,46.9395470296994,47.1723532145956,46.3963325982749,46.8037434218433,205488.355136813,0.0,1.0
2024-09-17,49.25,49.52,48.48,48.98,233462,47.7737691922442,48.0356761502524,47.0268493490355,47.5118622342359,240676.080083433,0.0,1.0
2024-09-18,50.09,51.32,49.01,49.25,330017,48.5885908393809,49.781722536974,47.540963007348,47.7737691922442,340214.67271288,0.0,1.0
2024-09-19,51.36,51.38,50.25,51.3,316212,49.8205235677901,49.8399240831981,48.7437949626451,49.762322021566,325983.092046425,0.0,1.0
2024-09-20,51.22,52.03,50.95,51.23,740378,49.6847199599339,50.4704408339587,49.4228130019257,49.6944202176379,763256.010914033,0.0,1.0
2024-09-23,50.74,51.8,50.68,51.42,193415,49.2191075901415,50.2473349067665,49.1609060439174,49.8787251140141,199391.609895132,0.0,1.0
2024-09-24,50.88,51.23,50.455,51.1,163340,49.3549111979976,49.6944202176379,48.9426502455772,49.5683168674858,168387.27896115,0.0,1.0
2024-09-25,50.0,50.89,49.93,50.71,250408,48.5012885200448,49.3646114557016,48.4333867161168,49.1900068170295,258145.719052918,0.0,1.0
2024-09-26,49.64,50.93,49.52,50.61,283006,48.1520792427005,49.4034124865177,48.0356761502524,49.0930042399894,291751.01181388,0.0,1.0
2024-09-27,50.04,51.15,49.788,50.32,230339,48.5400895508609,49.6168181560059,48.2956430567198,48.8116967665731,237456.577988443,0.0,1.0
2024-09-30,50.89,50.9,49.595,49.86,188934,49.3646114557016,49.3743117134056,48.1084280830325,48.3654849121887,194772.144993547,0.0,1.0
2024-10-01,49.6,50.47,49.34,50.47,181523,48.1132782118845,48.9572006321333,47.8610715115803,48.9572006321333,187132.141783181,0.0,1.0
2024-10-02,49.01,49.67,48.72,49.48,296188,47.540963007348,48.1811800158126,47.2596555339317,47.9968751194364,305340.341502051,0.0,1.0
2024-10-03,48.74,49.13,48.2,48.79,162768,47.2790560493397,47.6573660997961,46.7552421333232,47.3275573378598,167797.603905647,0.0,1.0
2024-10-04,49.94,50.06,49.31,49.77,122868,48.4430869738208,48.5594900662689,47.8319707384682,48.2781825928526,126664.676083008,0.0,1.0
2024-10-07,49.43,50.035,49.08,49.47,243234,47.9483738309163,48.5352394220089,47.608864811276,47.9871748617324,250750.039248416,0.0,1.0
2024-10-08,49.39,49.97,48.625,49.39,165978,47.9095728001003,48.4721877469328,47.1675030857436,47.9095728001003,171106.794339499,0.0,1.0
2024-10-09,49.72,50.68,49.35,49.35,140881,48.2296813043326,49.1609060439174,47.8707717692843,47.8707717692843,145234.285829103,0.0,1.0
2024-10-10,50.26,50.37,48.96,49.22,243903,48.7534952203491,48.8601980550932,47.4924617188279,47.7446684191321,251439.711647247,0.0,1.0
2024-10-11,52.0,52.3,50.44,50.44,253442,50.4413400608466,50.7323477919669,48.9280998590212,48.9280998590212,261273.471008153,0.0,1.0
2024-10-14,52.52,52.74,51.385,51.61,177826,50.9457534614551,51.1591591309433,49.8447742120501,50.0630300103903,183320.902831795,0.0,1.0
2024-10-15,51.77,52.89,51.74,52.34,174310,50.2182341336544,51.3046629965034,50.1891333605424,50.7711488227829,179696.256861259,0.0,1.0
2024-10-16,52.18,52.41,51.48,52.03,179043,50.6159446995188,50.839050626711,49.9369266602382,50.4704408339587,184575.508675408,0.0,1.0
2024-10-17,52.64,52.66,51.75,52.36,195655,51.0621565539032,51.0815570693112,50.1988336182464,50.790549338191,201700.826895701,0.0,1.0
2024-10-18,52.09,53.055,51.93,52.93,621993,50.5286423801827,51.4647172486196,50.3734382569186,51.3434640273195,641212.861533503,0.0,1.0
2024-10-21,51.7,52.87,51.58,52.86,252268,50.1503323297264,51.2852624810954,50.0339292372783,51.2755622233914,260063.193883747,0.0,1.0
2024-10-22,52.22,52.52,51.545,52.0,163326,50.6547457303348,50.9457534614551,49.9999783353142,50.4413400608466,168372.846354896,0.0,1.0
2024-10-23,51.45,52.1981,51.19,51.97,186546,49.9078258871261,50.6335021659631,49.6556191868219,50.4122392877346,192310.354726868,0.0,1.0
2024-10-24,60.03,60.115,53.55,55.9,1262455,58.2306469971658,58.3130991876499,51.944880004968,54.2244405654101,1301465.42341679,0.0,1.0
2024-10-25,61.15,61.54,59.1,59.85,710793,59.3170758600148,59.6953859104712,57.328523030693,58.0560423584937,732756.821198926,0.0,1.0
2024-10-28,62.18,63.45,61.64,61.88,784071,60.3162024035278,61.5481351319369,59.7923884875113,60.0251946724075,808299.144130939,0.0,1.0
2024-10-29,61.27,62.05,61.13,62.0,424123,59.433478952463,60.1900990533756,59.2976753446068,60.1415977648556,437228.5901484,0.0,1.0
2024-10-30,60.68,61.5,60.47,60.93,409587,58.8611637479264,59.6565848796552,58.6574583361422,59.1036701905266,422243.421255421,0.0,1.0
2024-10-31,59.27,60.25,59.115,59.89,345936,57.4934274116612,58.444052666654,57.343073417249,58.0948433893097,356625.576923621,0.0,1.0
2024-11-01,58.94,59.72,58.285,59.72,299987,57.1733189074289,57.9299390083416,56.5379520278163,57.9299390083416,309256.732298998,0.0,1.0
2024-11-04,59.17,59.98,58.35,58.35,256625,57.3964248346211,58.1821457086458,56.6010037028923,56.6010037028923,264554.827129944,0.0,1.0
2024-11-05,62.09,62.41,58.97,59.13,441538,60.2289000841917,60.53930833072,57.2024196805409,57.357623803805,455181.721427379,0.0,1.0
2024-11-06,65.21,66.5,64.04,65.42,583412,63.5463882189627,64.8034782481371,62.4062367971534,63.7510307818516,598685.426289063,0.3,1.0
2024-11-07,64.64,65.58,64.34,65.58,239721,62.9909298339787,63.906948925005,62.6985833155661,63.906948925005,245996.772564569,0.0,1.0
2024-11-08,64.67,65.0,64.06,64.43,211652,63.02016448582,63.3417456560739,62.4257265650476,62.7862872710899,217192.940571899,0.0,1.0
2024-11-11,65.46,66.0,64.97,65.54,370673,63.79001031764,64.3162340507827,63.3125110042326,63.8679693892167,380377.028615876,0.0,1.0
2024-11-12,65.95,66.35,64.8208,65.38,310531,64.2675096310473,64.6573049889308,63.1671173357421,63.7120512460632,318660.541968573,0.0,1.0
2024-11-13,65.96,66.7499,65.51,66.5,286792,64.2772545149944,65.0470028979749,63.8387347373754,64.8034782481371,294300.067150303,0.0,1.0
2024-11-14,66.13,67.22,65.72,67.0,224770,64.4429175420949,65.5051098923275,64.0433773002643,65.2907224454916,230654.363069311,0.0,1.0
2024-11-15,65.13,66.7,64.564,66.4,217139,63.468429147386,64.9983759270789,62.9168687159808,64.7060294086663,222823.587411608,0.0,1.0
2024-11-18,65.22,65.84,64.66,65.03,154976,63.5561331029098,64.1603159076293,63.0104196018729,63.3709803079152,159033.192023088,0.0,1.0
2024-11-19,64.63,65.1,64.01,64.25,265637,62.9811849500316,63.4391944955448,62.3770021453122,62.6108793600423,272591.240123871,0.0,1.0
2024-11-20,64.34,65.1199,63.32,64.49,130914,62.6985833155661,63.4585868145995,61.7046051529631,62.8447565747724,134341.261230839,0.0,1.0
2024-11-21,65.95,66.06,64.63,64.63,320211,64.2675096310473,64.3747033544653,62.9811849500316,62.9811849500316,328593.9593931,0.0,1.0
2024-11-22,66.65,67.12,65.87,66.19,189108,64.9496515073435,65.4076610528566,64.1895505594706,64.5013868457774,194058.750239406,0.0,1.0
2024-11-25,67.61,68.24,66.79,66.79,272869,65.8851603662639,66.4990880549305,65.0860798826027,65.0860798826027,280012.570166658,0.0,1.0
2024-11-26,68.16,68.385,66.82,66.94,345430,66.4211289833538,66.6403888721633,65.115314534444,65.232253141809,354473.179850656,0.0,1.0
2024-11-27,68.1,68.9,67.96,68.3,142793,66.3626596796713,67.1422503954383,66.226231304412,66.557557358613,146531.247345091,0.0,1.0
2024-11-29,68.0,68.55,67.68,68.48,110589,66.2652108402004,66.8011794572902,65.9533745538936,66.7329652696606,113484.163177791,0.0,1.0
2024-12-02,68.41,69.12,67.355,67.81,229600,66.664751082031,67.3566378422743,65.6366658256132,66.0800580452057,235610.809986714,0.0,1.0
2024-12-03,68.22,68.55,67.4825,68.46,147061,66.4795982870363,66.8011794572902,65.7609130959386,66.7134755017664,150910.98139136,0.0,1.0
2024-12-04,68.25,68.46,67.3,67.88,200047,66.5088329388776,66.7134755017664,65.5830689639042,66.1482722328353,205284.127636813,0.0,1.0
2024-12-05,67.21,68.15,66.65,67.95,259263,65.4953650083804,66.4113840994067,64.9496515073435,66.2164864204649,266050.372080076,0.0,1.0
2024-12-06,67.49,67.66,66.955,67.66,113403,65.7682217588989,65.9338847859994,65.2468704677297,65.9338847859994,116371.832251408,0.0,1.0
2024-12-09,66.87,68.3198,66.62,68.05,234757,65.1640389541794,66.5768522288283,64.9204168555022,66.3139352599358,240902.817596041,0.0,1.0
2024-12-10,67.74,68.325,66.05,66.76,324726,66.0118438575761,66.5819195684808,64.3649584705182,65.0568452307614,333227.159772412,0.0,1.0
2024-12-11,67.76,68.8254,67.57,68.59,271077,66.0313336254703,67.0695535611931,65.8461808304756,66.8401589930786,278173.656527737,0.0,1.0
2024-12-12,66.98,67.825,66.88,67.47,258276,65.2712326775974,66.0946753711263,65.1737838381265,65.7487319910047,265037.532927389,0.0,1.0
2024-12-13,67.59,67.61,65.86,66.81,238668,65.8656705983698,65.8851603662639,64.1798056755235,65.1055696504969,244916.205565806,0.0,1.0
2024-12-16,67.34,68.92,66.99,67.7,210790,65.6220484996926,67.1617401633325,65.2809775615445,65.9728643217877,216308.373854963,0.0,1.0
2024-12-17,65.71,67.0,64.985,67.0,391067,64.0336324163172,65.2907224454916,63.3271283301533,65.2907224454916,401304.933053459,0.0,1.0
2024-12-18,63.22,66.54,62.2601,66.4,414852,61.6071563134922,64.8424577839255,60.6717449034112,64.7060294086663,425712.612128085,0.0,1.0
2024-12-19,62.14,64.43,61.98,63.89,336450,60.5547088472066,62.7862872710899,60.3987907040532,62.2600635379471,345258.088066333,0.0,1.0
2024-12-20,62.35,62.955,61.18,61.35,1311861,60.7593514100955,61.3489168888943,59.6191999882862,59.7848630153867,1346204.84668981,0.0,1.0
2024-12-23,61.93,62.29,61.4,62.17,166058,60.3500662843178,60.700882106413,59.8335874351221,60.5839434990479,170405.313086994,0.0,1.0
2024-12-24,62.78,62.795,61.22,61.91,88739,61.1783814198203,61.1929987457409,59.6581795240745,60.3305765164236,91062.1414085846,0.0,1.0
2024-12-26,63.2,63.37,62.0572,62.32,187482,61.587666545598,61.7533295726985,60.4740212081248,60.7301167582542,192390.182395162,0.0,1.0
2024-12-27,62.03,63.045,61.65,62.55,169803,60.4475151237887,61.4366208444181,60.0772095337993,60.9542490890373,174248.355262082,0.0,1.0
2024-12-30,61.29,61.765,60.76,61.68,183686,59.7263937117041,60.1892756991908,59.2099148625085,60.1064441856406,188494.805066287,0.0,1.0
2024-12-31,60.99,62.27,60.89,61.5,201359,59.4340471932915,60.6813923385188,59.3365983538206,59.931036274593,206630.475122451,0.0,1.0
2025-01-02,61.15,61.81,60.47,61.46,306032,59.5899653364449,60.2331276769527,58.9273132280429,59.8920567388046,314043.760461037,0.0,1.0
2025-01-03,61.94,62.195,60.735,61.17,164151,60.3598111682649,60.6083057089156,59.1855526526407,59.6094551043391,168448.388807182,0.0,1.0
2025-01-06,61.77,62.885,61.47,61.91,598825,60.1941481411644,61.2807027012647,59.9018016227517,60.3305765164236,614501.930706856,0.0,1.0
2025-01-07,60.19,61.855,59.68,61.71,409998,58.6544564775244,60.2769796547146,58.1574673962229,60.1356788374818,420731.536903018,0.0,1.0
2025-01-08,60.44,60.56,58.759,59.98,468121,58.8980785762016,59.0150171835667,57.2599635846961,58.4498139146356,480376.167168078,0.0,1.0
2025-01-10,62.74,64.75,60.35,61.85,633623,61.1394018840319,63.0981235573967,58.8103746206778,60.2721072127411,650210.924460853,0.0,1.0
2025-01-13,64.2,64.52,61.65,62.33,466998,62.5621549403068,62.8739912266137,60.0772095337993,60.7398616422013,479223.767605294,0.0,1.0
2025-01-14,66.01,67.21,65.01,65.11,407465,64.3259789347298,65.4953650083804,63.351490540021,63.4489393794919,418132.224264967,0.0,1.0
2025-01-15,66.93,67.77,66.175,67.06,344877,65.2225082578619,66.0410785094173,64.4867695198568,65.3491917491741,353905.702594896,0.0,1.0
2025-01-16,66.54,67.4,65.86,66.61,399008,64.8424577839255,65.6805178033751,64.1798056755235,64.9106719715551,409453.824351824,0.0,1.0
2025-01-17,66.85,67.49,66.35,67.4,663412,65.1445491862852,65.7682217588989,64.6573049889308,65.6805178033751,680779.785169451,0.0,1.0
2025-01-21,67.67,68.32,66.94,67.6,339386,65.9436296699465,66.5770471265072,65.232253141809,65.8754154823169,348270.951037243,0.0,1.0
2025-01-22,67.67,68.1521,67.0,67.72,843751,65.9436296699465,66.4134305250356,65.2907224454916,65.9923540896819,865839.96749608,0.0,1.0
2025-01-23,70.38,71.059,67.69,67.7,704522,68.5844932196074,69.2461708396147,65.9631194378406,65.9728643217877,722966.023839111,0.0,1.0
2025-01-24,70.7,70.91,69.68,69.88,362868,68.8963295059142,69.1009720688031,67.9023513433112,68.097249022253,372367.697727609,0.0,1.0
2025-01-27,68.81,70.66,68.65,70.04,299490,67.0545464399145,68.8573499701259,66.8986282967611,68.2531671654064,307330.494263593,0.0,1.0
2025-01-28,67.02,69.3,66.91,69.04,341767,65.3102122133857,67.5320457533219,65.2030184899678,67.2786787706976,350714.284393421,0.0,1.0
2025-01-29,66.46,67.3733,66.16,66.6,397441,65.0568452307614,65.9508629368893,64.7631790621002,65.1938894428034,406013.060828693,0.3,1.0
2025-01-30,67.13,68.105,66.57,66.98,397532,65.712699674105,66.6671147222541,65.1645228259372,65.5658665897743,406106.023528906,0.0,1.0
2025-01-31,66.26,68.01,66.03,67.18,431646,64.8610677849873,66.5741204355114,64.6359237223469,65.7616440355485,440955.798859357,0.0,1.0
2025-02-03,62.92,64.47,61.845,64.46,461745,61.5915844405584,63.1088596453083,60.5392806695221,63.0990707730196,471703.978130955,0.0,1.0
2025-02-04,64.54,65.05,63.38,63.53,280211,63.1773817513293,63.6766142380534,62.041872565839,62.1887056501696,286254.628455214,0.0,1.0
2025-02-05,65.6,65.7,64.49,64.87,215890,64.2150022139325,64.3128909368196,63.1284373898857,63.5004145368567,220546.344494671,0.0,1.0
2025-02-06,65.24,66.29,64.88,65.94,217044,63.8626028115389,64.8904344018534,63.5102034091454,64.5478238717486,221725.23412155,0.0,1.0
2025-02-07,64.82,65.695,64.405,65.51,238610,63.4514701754131,64.3079965006752,63.0452319754317,64.1269023633341,243756.37250393,0.0,1.0
2025-02-10,64.46,64.93,64.0,64.91,314705,63.0990707730196,63.5591477705889,62.648782647739,63.5395700260115,321492.599676666,0.0,1.0
2025-02-11,63.82,65.02,63.79,63.82,250660,62.4725829465422,63.6472476211873,62.4432163296761,62.4725829465422,256066.268521165,0.0,1.0
2025-02-12,61.86,62.57,61.27,62.19,548361,60.5539639779552,61.2489739104536,59.9764205129214,60.8769967634826,560188.123643718,0.0,1.0
2025-02-13,60.98,62.3,60.72,62.26,429062,59.6925432165488,60.9846743586584,59.4380325370424,60.9455188695036,438316.066800558,0.0,1.0
2025-02-14,58.93,61.48,58.7,61.48,554068,57.6858243973634,60.1819868309843,57.4606803347231,60.1819868309843,566018.212985656,0.0,1.0
2025-02-18,57.98,59.255,57.86,59.03,598817,56.755881529936,58.0039627467465,56.6384150624715,57.7837131202505,611732.365423435,0.0,1.0
2025-02-19,57.81,58.69,56.6,57.42,882801,56.589470701028,57.4508914624344,55.4050171540942,56.2077046817683,901841.370449024,0.0,1.0
2025-02-20,55.3,57.735,53.33,57.33,640926,54.132463756562,56.5160541588627,52.2040559156862,56.1196048311699,654749.577986898,0.0,1.0
2025-02-21,54.55,55.965,54.0,55.82,440914,53.3982983349088,54.7834237637611,52.8599103590298,54.6414851155748,450423.692327219,0.0,1.0
2025-02-24,54.69,55.8,54.08,54.71,460616,53.5353425469507,54.6219073709974,52.9382213373394,53.5549202915281,470550.627707431,0.0,1.0
2025-02-25,55.58,56.01,54.965,55.24,831913,54.4065521806458,54.8274736890603,53.8045365348902,54.0737305228297,849855.811235329,0.0,1.0
2025-02-26,56.09,56.94,55.58,55.58,399277,54.90578466737,55.7378388119103,54.4065521806458,54.4065521806458,407888.659923103,0.0,1.0
2025-02-27,55.08,56.17,54.45,55.72,471556,53.9171085662104,54.9840956456797,53.3004096120217,54.5435963926877,481726.583095692,0.0,1.0
2025-02-28,56.2,56.31,54.89,55.14,350721,55.0134622625458,55.1211398577216,53.7311199927249,53.9758417999426,358285.397598386,0.0,1.0
2025-03-03,54.16,56.63,53.9,56.63,271361,53.0165323156491,55.4343837709603,52.7620216361427,55.4343837709603,277213.750467453,0.0,1.0
2025-03-04,53.66,54.61,52.8551,53.25,521678,52.5270887012136,53.457031568641,51.7391823706954,52.1257449373766,532929.621118584,0.0,1.0
2025-03-05,55.32,55.45,53.44,53.82,325419,54.1520415011394,54.2792968408926,52.311733510862,52.683710657833,332437.680666595,0.0,1.0
2025-03-06,55.32,56.0,54.29,54.67,295105,54.1520415011394,54.8176848167716,53.1437876554023,53.5157648023733,301469.864246143,0.0,1.0
2025-03-07,55.6,56.07,54.24,55.29,372687,54.4261299252232,54.8862069227926,53.0948432939588,54.1226748842733,380725.16323445,0.0,1.0
2025-03-10,54.0,55.24,53.87,54.59,338988,52.8599103590298,54.0737305228297,52.7326550192765,53.4374538240636,346299.338679695,0.0,1.0
2025-03-11,54.87,55.6899,54.02,54.26,326198,53.7115422481475,54.5141318870987,52.8794881036072,53.1144210385362,333233.482243145,0.0,1.0
2025-03-12,54.81,56.1,54.25,56.0,235134,53.6528090144152,54.9155735396587,53.1046321662475,54.8176848167716,240205.401669415,0.0,1.0
2025-03-13,54.34,54.87,53.9101,54.74,172429,53.1927320168459,53.7115422481475,52.7719083971543,53.5842869083942,176147.971813755,0.0,1.0
2025-03-14,54.9,55.33,54.38,54.88,264457,53.7409088650136,54.1618303734281,53.2318875060007,53.7213311204362,270160.844068865,0.0,1.0
2025-03-17,55.5,55.57,54.11,54.69,414970,54.3282412023361,54.3967633083571,52.9675879542056,53.5353425469507,423920.128653266,0.0,1.0
2025-03-18,53.85,55.095,53.52,55.0,430324,52.7130772746991,53.9317918746434,52.3900444891717,53.8387975879007,439605.285785932,0.0,1.0
2025-03-19,54.94,55.26,53.65,54.03,350214,53.7800643541684,54.0933082674071,52.5172998289249,52.8892769758959,357767.462554341,0.0,1.0
2025-03-20,54.84,55.675,54.23,54.23,319181,53.6821756312813,54.4995464673886,53.0850544216701,53.0850544216701,326065.138645392,0.0,1.0
2025-03-21,53.84,54.87,53.5,54.3,660334,52.7032884024104,53.7115422481475,52.3704667445943,53.153576527691,674576.172335653,0.0,1.0
2025-03-24,54.35,55.12,53.87,54.88,586629,53.2025208891346,53.9562640553652,52.7326550192765,53.7213311204362,599281.493003679,0.0,1.0
2025-03-25,53.77,54.59,53.63,54.49,571640,52.6347662963895,53.4374538240636,52.4977220843475,53.3395651011765,583969.20824,0.0,1.0
2025-03-26,53.32,54.35,53.0275,53.78,383723,52.1942670433975,53.2025208891346,51.9079425289528,52.6445551686782,391999.189163596,0.0,1.0
2025-03-27,53.0,53.61,52.74,53.07,372764,51.8810231301588,52.4781443397701,51.6265124506524,51.9495452361798,380803.823980785,0.0,1.0
2025-03-28,51.92,52.74,50.58,52.74,448415,50.8238249229782,51.6265124506524,49.5121160362912,51.6265124506524,458086.474901931,0.0,1.0
2025-03-31,51.22,51.78,50.2,50.97,999679,50.1386038627686,50.6867807109363,49.1401388893203,49.8938820555509,1021240.21083926,0.0,1.0
2025-04-01,51.03,51.48,50.38,50.98,598334,49.9526152892831,50.393114542275,49.316338590517,49.9036709278396,611238.948014611,0.0,1.0
2025-04-02,51.99,52.3195,50.33,50.33,708383,50.8923470289992,51.2148903709122,49.2673942290735,49.2673942290735,723661.499616325,0.0,1.0
2025-04-03,47.1,50.1722,46.7,49.75,1317747,46.1055884798204,49.1129258243576,45.714033588272,48.6996396363283,1346168.34415128,0.0,1.0
2025-04-04,45.61,46.51,43.24,45.93,1655110,44.6470465088027,45.5280450147866,42.3270837763787,44.9602904220414,1690807.63461288,0.0,1.0
2025-04-07,44.74,46.92,42.58,44.18,1320229,43.795414619685,45.9293887786236,41.6810182053238,43.2472377715173,1348703.87626039,0.0,1.0
2025-04-08,39.63,44.88,39.03,44.85,1571492,38.7933008801546,43.932458831727,38.2059685428321,43.9030922148608,1605386.15036648,0.0,1.0
2025-04-09,43.33,43.7,37.77,38.72,1566907,42.415183626977,42.7773719016593,36.9725706344547,37.9025135018821,1600702.26047113,0.0,1.0
2025-04-10,40.57,41.905,39.85,41.61,680239,39.7134548752933,41.020269325836,39.0086560705062,40.731497593319,694910.486047109,0.0,1.0
2025-04-11,40.75,40.75,39.02,40.28,607022,39.8896545764901,39.8896545764901,38.1961796705434,39.4295775789207,620114.33196463,0.0,1.0
2025-04-14,40.86,41.52,40.2,41.52,414579,39.9973321716659,40.6433977427207,39.351266600611,40.6433977427207,423520.695512789,0.0,1.0
2025-04-15,40.97,41.74,40.64,40.64,521054,40.1050097668417,40.8587529330723,39.7819769813143,39.7819769813143,532292.162602835,0.0,1.0
2025-04-16,42.41,42.72,40.67,40.67,799261,41.5146073764158,41.8180624173658,39.8113435981804,39.8113435981804,816499.568517092,0.0,1.0
2025-04-17,42.86,43.42,42.26,42.32,1100528,41.9551066294077,42.5032834775754,41.3677742920851,41.4265075258174,1124264.33560624,0.0,1.0
2025-04-21,41.77,42.82,40.9,42.36,544898,40.8881195499384,41.9159511402529,40.0364876608207,41.4656630149722,556650.433194947,0.0,1.0
2025-04-22,42.6,42.74,41.77,42.0,734960,42.01383986314,42.1519135152723,41.1952603540694,41.4220956397155,745213.865287962,0.32,1.0
2025-04-23,42.06,44.8,42.02,44.17,714541,41.4812700620579,44.1835686823631,41.4418204471629,43.5622372477674,724509.987641131,0.0,1.0
2025-04-24,42.86,42.95,41.74,42.18,400864,42.2702623599572,42.3590239934709,41.1656731428982,41.5996189067428,406456.6927381,0.0,1.0
2025-04-25,42.41,42.63,41.77,42.32,289548,41.8264541923889,42.0434270743112,41.1952603540694,41.7376925588752,293587.656833567,0.0,1.0
2025-04-28,42.35,42.96,42.02,42.25,261683,41.7672797700464,42.3688863971947,41.4418204471629,41.668655732809,265333.895599964,0.0,1.0
2025-04-29,42.56,42.95,42.12,42.26,685673,41.974390248245,42.3590239934709,41.5404444844003,41.6785181365327,695239.232956342,0.0,1.0
2025-04-30,42.42,42.54,41.27,42.06,406553,41.8363165961126,41.9546654407975,40.7021401678823,41.4812700620579,412225.063370002,0.0,1.0
2025-05-01,42.86,43.22,41.85,42.46,336533,42.2702623599572,42.6253088940119,41.2741595838593,41.8757662110076,341228.172590283,0.0,1.0
2025-05-02,43.91,44.22,43.355,43.52,278782,43.3058147509501,43.6115492663861,42.7584513442825,42.9211810057242,282671.453946757,0.0,1.0
2025-05-05,43.78,44.355,43.38,43.38,277360,43.1776035025415,43.7446917166566,42.7831073535918,42.7831073535918,281229.614776681,0.0,1.0
2025-05-06,43.55,43.86,43.12,43.47,236209,42.9507682168954,43.2565027323314,42.5266848567745,42.8718689871055,239504.492633347,0.0,1.0
2025-05-07,42.87,43.92,42.49,43.92,277935,42.280124763681,43.3156771546739,41.9053534221788,43.3156771546739,281812.636944609,0.0,1.0
2025-05-08,44.71,45.265,43.355,43.54,328352,44.0948070488495,44.6421704555171,42.7584513442825,42.9409058131717,332933.034580158,0.0,1.0
2025-05-09,44.36,45.19,44.295,44.86,296489,43.7496229185185,44.5682024275891,43.6855172943142,44.2427431047056,300625.49486416,0.0,1.0
2025-05-12,47.19,47.66,46.47,47.08,564674,46.5406831723374,47.0042161473533,45.830590104228,46.4321967313763,572552.103743898,0.0,1.0
2025-05-13,47.55,48.04,47.24,47.59,272699,46.8957297063921,47.3789874888555,46.5899951909561,46.9351793212871,276503.586385874,0.0,1.0
2025-05-14,46.97,47.52,46.9,47.26,278901,46.3237102904151,46.8661424952209,46.2546734643489,46.6097199984036,282792.114186729,0.0,1.0
2025-05-15,47.28,47.3799,46.59,46.63,251939,46.6294448058511,46.7279702190513,45.9489389489129,45.9883885638079,255453.951244672,0.0,1.0
2025-05-16,47.45,47.65,46.97,47.38,217029,46.7971056691547,46.9943537436295,46.3237102904151,46.7280688430885,220056.901014451,0.0,1.0
2025-05-19,46.98,47.14,46.4,46.76,133700,46.3335726941389,46.4913711537187,45.7615532781618,46.1165998122165,135565.328438283,0.0,1.0
2025-05-20,46.41,47.01,46.3,46.81,149438,45.7714156818856,46.3631599053101,45.6629292409244,46.1659118308352,151522.89866238,0.0,1.0
2025-05-21,44.84,45.97,44.83,45.83,187640,44.2230182972581,45.3374699180409,44.2131558935344,45.1993962659085,190257.877547939,0.0,1.0
2025-05-22,44.88,45.06,44.34,44.78,219023,44.2624679121531,44.4399911791804,43.729898111071,44.1638438749157,222078.720497667,0.0,1.0
2025-05-23,44.34,44.84,43.49,43.92,167002,43.729898111071,44.2230182972581,42.891593794553,43.3156771546739,169331.944501497,0.0,1.0
2025-05-27,45.53,45.61,44.5555,45.05,155814,44.9035241541963,44.9824233839862,43.9424329113177,44.4301287754567,157987.854041007,0.0,1.0
2025-05-28,45.18,45.75,45.03,45.71,218069,44.5583400238653,45.1204970361186,44.4104039680092,45.0810474212236,221111.410674704,0.0,1.0
2025-05-29,45.18,45.54,44.57,45.54,207513,44.5583400238653,44.91338655792,43.9567333967171,44.91338655792,210408.137623137,0.0,1.0
2025-05-30,45.07,45.88,44.52,44.92,219667,44.4498535829042,45.2487082845273,43.9074213780984,44.301917527048,222731.705325747,0.0,1.0
2025-06-02,44.66,45.075,44.17,44.92,192051,44.0454950302308,44.454784784766,43.5622372477674,44.301917527048,194730.418039646,0.0,1.0
2025-06-03,45.55,45.66,44.39,44.72,181224,44.9232489616438,45.0317354026049,43.7792101296897,44.1046694525732,183752.364105456,0.0,1.0
2025-06-04,45.04,45.77,44.87,45.39,186698,44.420266371733,45.1402218435661,44.2526055084293,44.7654505020639,189302.735144133,0.0,1.0
2025-06-05,45.26,45.385,44.44,44.91,222900,44.6372392536553,44.760519300202,43.8285221483084,44.2920551233243,226009.810836898,0.0,1.0
2025-06-06,45.83,46.15,45.4201,46.15,175932,45.1993962659085,45.5149931850683,44.7951363372724,45.5149931850683,178386.532257323,0.0,1.0
2025-06-09,46.33,46.66,45.85,46.12,202253,45.6925164520956,46.0179757749791,45.219121073356,45.4854059738971,205074.752226089,0.0,1.0
2025-06-10,46.38,46.99,46.3201,46.8,352201,45.7418284707143,46.3434350978626,45.6827526724091,46.1560494271115,357114.766202631,0.0,1.0
2025-06-11,46.32,46.9,46.3,46.9,179986,45.6826540483719,46.2546734643489,45.6629292409244,46.2546734643489,182497.092029116,0.0,1.0
2025-06-12,46.22,46.34,45.43,45.43,183248,45.5840300111345,45.7023788558194,44.8049001169589,44.8049001169589,185804.602136563,0.0,1.0
2025-06-13,45.3,45.9852,45.21,45.65,138402,44.6766888685502,45.352460771701,44.5879272350366,45.0218729988812,140332.928844542,0.0,1.0
2025-06-16,45.68,46.24,45.51,45.88,154641,45.0514602100524,45.603754818582,44.8837993467488,45.2487082845273,156798.488818433,0.0,1.0
2025-06-17,45.13,45.9,45.09,45.38,181970,44.5090280052466,45.2684330919747,44.4695783903517,44.7555880983402,184508.771996368,0.0,1.0
2025-06-18,45.44,45.96,44.9,44.9,214792,44.8147625206826,45.3276075143172,44.2821927196006,44.2821927196006,217788.691293311,0.0,1.0
2025-06-20,45.68,45.98,45.375,45.81,564141,45.0514602100524,45.3473323217647,44.7506568964783,45.1796714584611,572011.667543018,0.0,1.0
2025-06-23,45.81,45.82,44.5809,45.27,308035,45.1796714584611,45.1895338621848,43.967483416776,44.647101657379,312332.579996159,0.0,1.0
2025-06-24,45.91,46.56,45.78,46.27,499261,45.2782954956985,45.9193517377417,45.1500842472898,45.6333420297532,506226.487968778,0.0,1.0
2025-06-25,45.26,45.99,44.8,45.99,403241,44.6372392536553,45.3571947254884,44.1835686823631,45.3571947254884,408866.855682735,0.0,1.0
2025-06-26,46.25,46.29,45.47,45.54,288135,45.6136172223057,45.6530668372007,44.8443497318538,44.91338655792,292154.943227859,0.0,1.0
2025-06-27,46.42,46.79,45.965,46.53,379733,45.7812780856093,46.1461870233878,45.3325387161791,45.8897645265705,385030.881554634,0.0,1.0
2025-06-30,46.05,46.78,45.82,46.64,564644,45.4163691478309,46.136324619664,45.1895338621848,45.9982509675316,572521.685196005,0.0,1.0
2025-07-01,47.0,48.3699,45.6834,45.78,1177266,46.3532975015863,47.7043481877017,45.0548134273185,45.1500842472898,1193690.74008395,0.0,1.0
2025-07-02,56.91,57.4,52.7916,53.75,2442891,56.1269395918144,56.6101973742778,52.0652072422286,53.010420015112,2476973.22927394,0.0,1.0
2025-07-03,56.3,57.48,55.76,56.92,589203,55.5253329646662,56.6890966040677,54.9927631635841,56.1368019955382,597423.32245192,0.0,1.0
2025-07-07,56.07,57.08,55.5225,55.69,653813,55.2984976790201,56.294600455118,54.7585310751453,54.9237263375179,662934.735095133,0.0,1.0
2025-07-08,55.93,56.71,55.57,56.24,534243,55.1604240268877,55.9296915173396,54.805377492833,55.4661585423237,541696.54271394,0.0,1.0
2025-07-09,55.28,56.27,54.34,56.25,570580,54.5193677848445,55.495745753495,53.5923018348128,55.4760209460475,578540.501872219,0.0,1.0
2025-07-10,55.46,56.245,54.945,55.36,431538,54.6968910518719,55.4710897441856,54.1889772600992,54.5982670146345,437558.644005982,0.0,1.0
2025-07-11,53.71,54.93,53.23,54.81,559239,52.9709704002171,54.1741836545136,52.4975750214775,54.0558348098287,567041.276817479,0.0,1.0
2025-07-14,52.75,53.57,51.43,53.25,530916,52.0241796427379,52.8328967480847,50.7223423512039,52.5172998289249,538323.125752726,0.0,1.0
2025-07-15,50.87,52.74,50.64,52.74,438638,50.1700477426744,52.0143172390141,49.9432124570283,52.0143172390141,444757.700340401,0.0,1.0
2025-07-16,49.58,50.635,48.92,50.06,834492,48.8977976623117,49.9382812551665,48.2468790165448,49.3711930410513,846134.495580552,0.0,1.0
2025-07-17,50.05,50.34,48.93,49.43,1198384,49.6769275564873,49.9647658979735,48.5652760307477,49.06154903331,1207383.83290307,0.32,1.0
2025-07-18,48.64,50.29,48.18,50.29,1492002,48.2774376892616,49.9151385977172,47.8208665269043,49.9151385977172,1503206.89650317,0.0,1.0
2025-07-21,48.0,49.27,48.0,49.27,335832,47.6422082459818,48.9027416724901,47.6422082459818,48.9027416724901,338354.089650317,0.0,1.0
2025-07-22,48.71,49.2,48.34,48.41,410302,48.3469159096203,48.8332634521314,47.9796738877242,48.0491521080829,413383.357427834,0.0,1.0
2025-07-23,49.05,49.915,48.55,49.47,571425,48.6843815513627,49.5429338457955,48.1881085488004,49.101250873515,575716.386998357,0.0,1.0
2025-07-24,47.41,49.0915,47.36,48.62,369030,47.0566061029583,48.7255722105754,47.0069788027021,48.2575867691591,371801.405773293,0.0,1.0
2025-07-25,47.01,47.68,46.62,47.49,443939,46.6595877009085,47.3245935243419,46.2724947589099,47.1360097833683,447272.970429476,0.0,1.0
2025-07-28,46.8,47.66,46.3,47.21,690227,46.4511530398323,47.3047426042395,45.95488003727,46.8580969019334,695410.58695142,0.0,1.0
2025-07-29,46.69,47.37,45.84,47.37,440607,46.3419729792686,47.0169042627533,45.4983088749127,47.0169042627533,443915.947195494,0.0,1.0
2025-07-30,45.78,46.73,45.4,46.65,414026,45.4387561146052,46.3816748194736,45.0615886326578,46.3022711390636,417135.324571697,0.0,1.0
2025-07-31,45.5,45.715,44.775,45.34,498235,45.1608432331703,45.3742406242721,44.4412473794549,45.0020358723503,501976.731987796,0.0,1.0
2025-08-01,43.97,44.81,43.78,44.47,348230,43.6422478453296,44.4759864896343,43.4536641043559,44.1385208478919,350845.198310256,0.0,1.0
2025-08-04,44.26,44.545,43.99,44.15,318678,43.9300861868157,44.2129617982763,43.6620987654321,43.820906126252,321071.263553157,0.0,1.0
2025-08-05,45.11,45.69,44.29,44.64,510687,44.7737502911717,45.349426974144,43.9598625669695,44.3072536687631,514522.246186341,0.0,1.0
2025-08-06,45.19,45.8719,45.05,45.26,325903,44.8531539715816,45.5299710924761,44.7141975308642,44.9226321919404,328350.52311664,0.0,1.0
2025-08-07,44.56,45.93,44.45,45.75,212055,44.2278499883531,45.5876380153739,44.1186699277894,45.4089797344514,213647.527575687,0.0,1.0
2025-08-08,44.96,45.2,44.74,45.04,252761,44.624868390403,44.8630794316329,44.4065082692756,44.7042720708129,254659.228584839,0.0,1.0
2025-08-11,45.06,45.24,44.44,45.01,299422,44.7241229909154,44.9027812718379,44.1087444677382,44.6744956906592,301670.651490261,0.0,1.0
2025-08-12,46.78,47.23,45.55,46.08,279413,46.4313021197298,46.8779478220359,45.2104705334265,45.7365199161426,281511.384416803,0.0,1.0
2025-08-13,47.63,47.7,46.74,46.82,267083,47.2749662240857,47.3444444444444,46.3916002795248,46.4710039599348,269088.786435109,0.0,1.0
2025-08-14,46.48,47.04,45.85,47.04,256077,46.1335383181924,46.6893640810622,45.5082343349639,46.6893640810622,258000.131659235,0.0,1.0
2025-08-15,45.74,46.75,45.55,46.63,206642,45.3990542744002,46.4015257395761,45.2104705334265,46.2824202189611,208193.876085426,0.0,1.0
2025-08-18,45.93,46.44,45.655,45.94,239289,45.5876380153739,46.0938364779874,45.3146878639646,45.5975634754251,241086.054212626,0.0,1.0
2025-08-19,46.5,47.18,46.24,46.24,195693,46.1533892382949,46.8283205217796,45.8953272769625,45.8953272769625,197162.64937808,0.0,1.0
2025-08-20,46.33,46.5,45.95,46.47,317140,45.9846564174237,46.1533892382949,45.6074889354764,46.1236128581412,319521.713212861,0.0,1.0
2025-08-21,45.81,46.2699,45.54,46.01,290710,45.4685324947589,45.9250044025157,45.2005450733753,45.6670416957838,292893.224595166,0.0,1.0
2025-08-22,47.49,47.91,46.03,46.19,360234,47.1360097833683,47.5528791055206,45.6868926158863,45.8456999767063,362939.348040366,0.0,1.0
2025-08-25,46.21,47.57,46.18,47.57,218717,45.8655508968088,47.2154134637782,45.835774516655,47.2154134637782,220359.559023703,0.0,1.0
2025-08-26,46.77,46.88,45.91,46.41,304166,46.4213766596786,46.5305567202423,45.5677870952714,46.0640600978337,306450.278807791,0.0,1.0
2025-08-27,47.17,47.19,46.41,46.41,198849,46.8183950617284,46.8382459818309,46.0640600978337,46.0640600978337,200342.350856606,0.0,1.0
2025-08-28,47.02,47.5,46.56,47.5,234278,46.6695131609597,47.1459352434195,46.2129419986024,47.1459352434195,236037.421731988,0.0,1.0
2025-08-29,46.63,47.13,46.3484,46.96,231206,46.2824202189611,46.7786932215234,46.002919263918,46.6099604006522,232942.351091293,0.0,1.0
2025-09-02,46.44,46.52,45.56,45.9,481574,46.0938364779874,46.1732401583974,45.2203959934778,45.5578616352201,485190.608307909,0.0,1.0
2025-09-03,45.82,46.49,45.4428,46.21,288317,45.4784579548102,46.1434637782437,45.1040696016771,45.8655508968088,290482.253226942,0.0,1.0
2025-09-04,47.02,47.04,45.75,46.13,228339,46.6695131609597,46.6893640810622,45.4089797344514,45.7861472163988,230053.819995306,0.0,1.0
2025-09-05,47.16,47.55,46.3,46.93,253600,46.8084696016771,47.1955625436757,45.95488003727,46.5801840204985,255504.52945318,0.0,1.0
2025-09-08,46.46,47.16,45.62,46.97,240829,46.1136873980899,46.8084696016771,45.2799487537852,46.6198858607035,242637.61957287,0.0,1.0
2025-09-09,45.92,46.36,45.6,46.13,177775,45.5777125553226,46.0144327975774,45.2600978336827,45.7861472163988,179110.085660643,0.0,1.0
2025-09-10,46.01,46.4529,45.64,45.72,170731,45.6670416957838,46.1066403214535,45.2997996738877,45.3792033542977,172013.185402488,0.0,1.0
2025-09-11,47.19,47.27,45.875,46.0,266839,46.8382459818309,46.9176496622409,45.533047985092,45.6571162357326,268842.954001408,0.0,1.0
2025-09-12,46.14,47.025,46.13,46.77,226678,45.79607267645,46.6744758909853,45.7861472163988,46.4213766596786,228380.345928186,0.0,1.0
2025-09-15,46.51,46.7611,45.84,46.43,192318,46.1633146983461,46.4125430002329,45.4983088749127,46.0839110179362,193762.303215208,0.0,1.0
2025-09-16,46.27,46.66,45.87,46.57,287852,45.9251036571162,46.3121965991148,45.5280852550664,46.2228674586536,290013.761088946,0.0,1.0
2025-09-17,45.43,46.995,45.37,46.59,299741,45.0913650128116,46.6446995108316,45.0318122525041,46.2427183787561,301992.047172025,0.0,1.0
2025-09-18,47.02,47.03,45.43,45.96,302153,46.6695131609597,46.6794386210109,45.0913650128116,45.6174143955276,304422.161229758,0.0,1.0
2025-09-19,46.16,47.02,45.73,47.01,761907,45.8159235965525,46.6695131609597,45.3891288143489,46.6595877009085,767628.901900963,0.0,1.0
2025-09-22,46.44,46.525,45.3,46.1,359583,46.0938364779874,46.178202888423,44.9623340321453,45.7563708362451,362283.459047172,0.0,1.0
2025-09-23,45.91,47.205,45.83,46.74,210070,45.5677870952714,46.8531341719078,45.4883834148614,46.3916002795248,211647.62027693,0.0,1.0
2025-09-24,45.34,46.29,45.13,46.29,200622,45.0020358723503,45.9449545772187,44.7936012112742,45.9449545772187,202128.666040836,0.0,1.0
2025-09-25,45.38,45.39,44.775,45.0,218630,45.0417377125553,45.0516631726066,44.4412473794549,44.664570230608,220271.905655949,0.0,1.0
2025-09-26,46.22,46.25,45.26,45.53,238929,45.87547635686,45.9052527370137,44.9226321919404,45.190619613324,240723.35062192,0.0,1.0
2025-09-29,45.96,46.9799,45.79,46.52,338284,45.6174143955276,46.6297120661542,45.4486815746564,46.1732401583974,340824.504107017,0.0,1.0
2025-09-30,46.17,46.2,45.365,45.88,271290,45.8258490566038,45.8556254367575,45.0268495224785,45.5380107151176,273327.380896503,0.0,1.0
2025-10-01,46.3,46.32,45.49,45.49,271288,45.95488003727,45.9747309573725,45.150917773119,45.150917773119,273325.365876555,0.0,1.0
2025-10-02,45.69,47.11,45.64,46.29,224599,45.349426974144,46.7588423014209,45.2997996738877,45.9449545772187,226285.732691856,0.0,1.0
2025-10-03,46.03,46.669,45.825,46.01,256541,45.6868926158863,46.321129513161,45.4834206848358,45.6670416957838,258467.616287257,0.0,1.0
2025-10-06,45.5,46.38,45.45,46.14,284052,45.1608432331703,46.0342837176799,45.111215932914,45.79607267645,286185.223187045,0.0,1.0
2025-10-07,44.81,45.93,44.73,45.51,586847,44.4759864896343,45.5876380153739,44.3965828092243,45.1707686932215,591254.20582023,0.0,1.0
2025-10-08,45.52,45.94,44.83,45.0,244791,45.1806941532728,45.5975634754251,44.4958374097368,44.664570230608,246629.374090589,0.0,1.0
2025-10-09,45.33,45.726,45.0,45.43,241932,44.9921104122991,45.3851586303284,44.664570230608,45.0913650128116,243748.903074396,0.0,1.0
2025-10-10,43.9,45.63,43.875,45.5,301906,43.5727696249709,45.2898742138365,43.5479559748428,45.1608432331703,304173.306266135,0.0,1.0
2025-10-13,45.1,45.15,44.31,44.5,238607,44.7638248311204,44.8134521313767,43.979713487072,44.1682972280457,240398.932410232,0.0,1.0
2025-10-14,45.44,45.76,44.375,44.49,215416,45.1012904728628,45.4189051945027,44.0442289774051,44.1583717679944,217033.76859892,0.0,1.0
2025-10-15,45.88,46.38,45.45,45.88,225721,45.5380107151176,46.0342837176799,45.111215932914,45.5380107151176,227416.158882891,0.0,1.0
2025-10-16,45.47,46.5499,45.37,46.25,236544,45.1310668530165,46.2029172839506,45.0318122525041,45.9052527370137,238320.43933349,0.0,1.0
2025-10-17,45.27,45.855,45.16,45.16,180604,44.9325576519916,45.5131970649895,44.8233775914279,44.8233775914279,181960.331377611,0.0,1.0
2025-10-20,45.87,46.035,45.51,45.8,143517,45.5280852550664,45.6918553459119,45.1707686932215,45.4586070347077,144594.808965032,0.0,1.0
2025-10-21,45.76,46.4255,45.55,45.75,196526,45.4189051945027,46.0794445609131,45.2104705334265,45.4089797344514,198001.905186576,0.0,1.0
2025-10-22,45.57,46.37,45.5,45.68,181302,45.230321453529,46.0243582576287,45.1608432331703,45.3395015140927,182663.573339592,0.0,1.0
2025-10-23,45.32,46.07,45.195,45.74,241761,44.9821849522478,45.7265944560913,44.8581167016073,45.3990542744002,243576.61886881,0.0,1.0
2025-10-24,45.94,46.29,45.61,45.68,156408,45.5975634754251,45.9449545772187,45.270023293734,45.3395015140927,157582.620042244,0.0,1.0
2025-10-27,45.7,46.33,45.64,46.33,269706,45.3593524341952,45.9846564174237,45.2997996738877,45.9846564174237,271731.485097395,0.0,1.0
2025-10-28,45.26,46.15,44.955,45.57,527594,44.9226321919404,45.8059981365013,44.6199056603774,45.230321453529,531556.217319877,0.0,1.0
2025-10-29,42.0,43.04,38.23,41.63,1588002,41.6869322152341,42.7191800605637,37.9450337759143,41.319690193338,1599927.85402488,0.0,1.0
2025-10-30,41.29,42.71,41.02,41.83,829446,40.9822245515956,42.3916398788726,40.714237130212,41.5181993943629,835675.118047407,0.0,1.0
2025-10-31,41.77,42.45,40.93,41.31,777742,41.4586466340554,42.1335779175402,40.6249079897508,41.0020754716981,783582.822342174,0.0,1.0
2025-11-03,41.84,41.95,40.94,41.76,444355,41.5281248544142,41.6373049149779,40.634833449802,41.4487211740042,447692.094578737,0.0,1.0
2025-11-04,41.72,41.9,40.96,41.4,322831,41.4090193337992,41.5876776147216,40.6546843699045,41.0914046121593,325255.452475945,0.0,1.0
2025-11-05,42.6,42.65,41.66,41.77,339665,42.2824598183089,42.3320871185651,41.3494665734917,41.4586466340554,342215.875381366,0.0,1.0
2025-11-06,42.65,43.075,42.32,42.43,250603,42.3320871185651,42.7539191707431,42.004546936874,42.1137269974377,252485.022060549,0.0,1.0
2025-11-07,43.07,43.3615,42.0,42.63,297391,42.7489564407174,43.0382836012113,41.6869322152341,42.3122361984626,299624.398732692,0.0,1.0
2025-11-10,43.11,43.665,42.98,43.31,265960,42.7886582809224,43.3395213137666,42.6596273002562,42.9871674819474,267957.3527341,0.0,1.0
2025-11-11,42.27,43.315,42.21,43.28,337639,41.9549196366178,42.992130211973,41.8953668763103,42.9573911017936,340174.660173668,0.0,1.0
2025-11-12,42.61,43.3045,41.99,41.99,327545,42.61,43.3045,41.99,41.99,327545,0.32,1.0
2025-11-13,42.29,43.1,41.94,42.61,247536,42.29,43.1,41.94,42.61,247536,0.0,1.0
2025-11-14,42.9,42.91,41.41,42.09,234960,42.9,42.91,41.41,42.09,234960,0.0,1.0
2025-11-17,41.68,42.95,41.62,42.62,263435,41.68,42.95,41.62,42.62,263435,0.0,1.0
2025-11-18,42.08,42.71,41.3799,41.5,268842,42.08,42.71,41.3799,41.5,268842,0.0,1.0
2025-11-19,42.01,42.48,41.81,42.23,391170,42.01,42.48,41.81,42.23,391170,0.0,1.0
2025-11-20,42.17,42.89,42.03,42.19,215411,42.17,42.89,42.03,42.19,215411,0.0,1.0
2025-11-21,43.45,43.905,41.265,41.265,343227,43.45,43.905,41.265,41.265,343227,0.0,1.0
2025-11-24,43.27,43.64,42.99,43.09,223313,43.27,43.64,42.99,43.09,223313,0.0,1.0
2025-11-25,44.33,44.68,43.37,43.54,256315,44.33,44.68,43.37,43.54,256315,0.0,1.0
2025-11-26,44.67,45.165,44.3,44.3,311870,44.67,45.165,44.3,44.3,311870,0.0,1.0