date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-08-11,9.87,10.25,9.87,10.25,31300,0.397152045725447,0.41244260067739,0.397152045725447,0.41244260067739,777865.815687036,0.0,1.0
1994-08-12,10.25,10.25,9.87,9.87,79700,0.41244260067739,0.41244260067739,0.397152045725447,0.397152045725447,1980699.85655772,0.0,1.0
1994-08-15,10.5,10.62,9.87,10.25,25900,0.422502176303667,0.427330772604281,0.397152045725447,0.41244260067739,643665.323523778,0.0,1.0
1994-08-16,11.25,11.25,10.25,10.25,90700,0.452680903182501,0.452680903182501,0.41244260067739,0.41244260067739,2254071.22948288,0.0,1.0
1994-08-17,11.13,11.37,11.0,11.37,46800,0.447852306881887,0.457509499483114,0.442621327556223,0.457509499483114,1163070.93208158,0.0,1.0
1994-08-18,11.0,11.37,11.0,11.37,14100,0.442621327556223,0.457509499483114,0.442621327556223,0.457509499483114,350412.396204064,0.0,1.0
1994-08-19,11.37,11.37,11.0,11.0,24900,0.457509499483114,0.457509499483114,0.442621327556223,0.442621327556223,618813.380530581,0.0,1.0
1994-08-22,11.37,11.37,11.0,11.37,36700,0.457509499483114,0.457509499483114,0.442621327556223,0.457509499483114,912066.307850294,0.0,1.0
1994-08-23,12.0,12.0,11.25,11.37,121000,0.482859630061334,0.482859630061334,0.452680903182501,0.457509499483114,3007085.10217672,0.0,1.0
1994-08-24,13.88,14.0,12.38,12.75,137500,0.558507638770943,0.563336235071557,0.498150185013276,0.513038356940168,3417142.16156445,0.0,1.0
1994-08-25,13.12,14.0,12.75,14.0,102000,0.527926528867059,0.563336235071557,0.513038356940168,0.563336235071557,2534898.18530599,0.0,1.0
1994-08-26,13.62,13.62,13.0,13.25,56300,0.548045680119614,0.548045680119614,0.523097932566445,0.533157508192723,1399164.39051694,0.0,1.0
1994-08-29,13.38,13.62,13.38,13.62,18200,0.538388487518388,0.548045680119614,0.538388487518388,0.548045680119614,452305.362476167,0.0,1.0
1994-08-30,14.0,14.25,13.62,13.62,86000,0.563336235071557,0.573395810697834,0.548045680119614,0.548045680119614,2137267.09741486,0.0,1.0
1994-08-31,14.0,14.25,13.75,14.25,62700,0.563336235071557,0.573395810697834,0.553276659445279,0.573395810697834,1558216.82567339,0.0,1.0
1994-09-01,14.25,14.25,14.0,14.25,14100,0.573395810697834,0.573395810697834,0.563336235071557,0.573395810697834,350412.396204064,0.0,1.0
1994-09-02,14.25,14.25,14.0,14.25,10000,0.573395810697834,0.573395810697834,0.563336235071557,0.573395810697834,248519.42993196,0.0,1.0
1994-09-06,14.13,14.25,14.0,14.0,42800,0.568567214397221,0.573395810697834,0.563336235071557,0.563336235071557,1063663.16010879,0.0,1.0
1994-09-07,13.5,14.13,13.5,14.13,37000,0.543217083819001,0.568567214397221,0.543217083819001,0.568567214397221,919521.890748253,0.0,1.0
1994-09-08,13.5,13.88,13.5,13.88,8500,0.543217083819001,0.558507638770943,0.543217083819001,0.558507638770943,211241.515442166,0.0,1.0
1994-09-09,13.5,13.62,13.25,13.5,19400,0.543217083819001,0.548045680119614,0.533157508192723,0.543217083819001,482127.694068003,0.0,1.0
1994-09-12,13.25,13.5,13.25,13.25,9400,0.533157508192723,0.543217083819001,0.533157508192723,0.533157508192723,233608.264136043,0.0,1.0
1994-09-13,13.5,13.5,13.25,13.25,7800,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,193845.155346929,0.0,1.0
1994-09-14,13.5,13.5,13.25,13.5,37100,0.543217083819001,0.543217083819001,0.533157508192723,0.543217083819001,922007.085047573,0.0,1.0
1994-09-15,13.5,13.5,13.25,13.25,1400,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,34792.7201904744,0.0,1.0
1994-09-16,13.5,13.5,13.25,13.25,19300,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,479642.499768683,0.0,1.0
1994-09-19,13.5,13.5,13.25,13.25,2000,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,49703.8859863921,0.0,1.0
1994-09-20,12.87,13.25,12.75,13.25,7400,0.517866953240781,0.533157508192723,0.513038356940168,0.533157508192723,183904.378149651,0.0,1.0
1994-09-21,12.63,13.0,12.63,12.63,8900,0.508209760639554,0.523097932566445,0.508209760639554,0.508209760639554,221182.292639445,0.0,1.0
1994-09-22,13.0,13.0,12.63,13.0,25300,0.523097932566445,0.523097932566445,0.508209760639554,0.523097932566445,628754.15772786,0.0,1.0
1994-09-23,13.0,13.0,12.63,13.0,6400,0.523097932566445,0.523097932566445,0.508209760639554,0.523097932566445,159052.435156455,0.0,1.0
1994-09-26,12.75,12.87,12.38,12.63,19400,0.513038356940168,0.517866953240781,0.498150185013276,0.508209760639554,482127.694068003,0.0,1.0
1994-09-27,12.12,12.75,12.12,12.75,7900,0.487688226361947,0.513038356940168,0.487688226361947,0.513038356940168,196330.349646249,0.0,1.0
1994-09-28,12.12,12.12,12.12,12.12,18600,0.487688226361947,0.487688226361947,0.487688226361947,0.487688226361947,462246.139673447,0.0,1.0
1994-09-29,13.38,13.5,12.12,12.12,63500,0.538388487518388,0.543217083819001,0.487688226361947,0.487688226361947,1578098.38006795,0.0,1.0
1994-09-30,13.5,13.5,13.12,13.5,24600,0.543217083819001,0.543217083819001,0.527926528867059,0.543217083819001,611357.797632622,0.0,1.0
1994-10-03,13.5,13.5,13.25,13.5,7600,0.543217083819001,0.543217083819001,0.533157508192723,0.543217083819001,188874.76674829,0.0,1.0
1994-10-04,13.25,13.5,13.25,13.5,20100,0.533157508192723,0.543217083819001,0.533157508192723,0.543217083819001,499524.05416324,0.0,1.0
1994-10-05,13.5,13.5,13.12,13.5,10500,0.543217083819001,0.543217083819001,0.527926528867059,0.543217083819001,260945.401428558,0.0,1.0
1994-10-06,13.5,13.5,13.25,13.25,1500,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,37277.914489794,0.0,1.0
1994-10-07,13.5,13.5,13.25,13.5,7500,0.543217083819001,0.543217083819001,0.533157508192723,0.543217083819001,186389.57244897,0.0,1.0
1994-10-10,13.5,13.5,13.25,13.25,1400,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,34792.7201904744,0.0,1.0
1994-10-11,13.5,13.5,13.25,13.25,4300,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,106863.354870743,0.0,1.0
1994-10-12,13.25,13.5,13.25,13.5,1700,0.533157508192723,0.543217083819001,0.533157508192723,0.543217083819001,42248.3030884333,0.0,1.0
1994-10-13,13.5,13.5,13.25,13.25,23000,0.543217083819001,0.543217083819001,0.533157508192723,0.533157508192723,571594.688843509,0.0,1.0
1994-10-14,13.38,13.5,13.25,13.5,1000,0.538388487518388,0.543217083819001,0.533157508192723,0.543217083819001,24851.942993196,0.0,1.0
1994-10-17,13.0,13.5,13.0,13.25,33300,0.523097932566445,0.543217083819001,0.523097932566445,0.533157508192723,827569.701673428,0.0,1.0
1994-10-18,13.12,13.25,12.75,13.0,5300,0.527926528867059,0.533157508192723,0.513038356940168,0.523097932566445,131715.297863939,0.0,1.0
1994-10-19,12.87,12.87,12.5,12.75,6600,0.517866953240781,0.517866953240781,0.50297878131389,0.513038356940168,164022.823755094,0.0,1.0
1994-10-20,12.63,12.63,12.38,12.38,4800,0.508209760639554,0.508209760639554,0.498150185013276,0.498150185013276,119289.326367341,0.0,1.0
1994-10-21,12.06,12.38,12.0,12.38,17200,0.485273928211641,0.498150185013276,0.482859630061334,0.498150185013276,427453.419482972,0.0,1.0
1994-10-24,12.0,12.19,12.0,12.0,3800,0.482859630061334,0.490504907537305,0.482859630061334,0.482859630061334,94437.3833741449,0.0,1.0
1994-10-25,12.38,12.38,12.0,12.38,69500,0.498150185013276,0.498150185013276,0.482859630061334,0.498150185013276,1727210.03802713,0.0,1.0
1994-10-26,12.75,13.0,12.38,12.38,18800,0.513038356940168,0.523097932566445,0.498150185013276,0.498150185013276,467216.528272085,0.0,1.0
1994-10-27,13.0,13.0,12.75,13.0,8700,0.523097932566445,0.523097932566445,0.513038356940168,0.523097932566445,216211.904040806,0.0,1.0
1994-10-28,14.75,15.25,13.0,13.0,133800,0.59351496195039,0.613634113202945,0.523097932566445,0.523097932566445,3325189.97248963,0.0,1.0
1994-10-31,15.0,15.0,14.75,14.75,214700,0.603574537576668,0.603574537576668,0.59351496195039,0.59351496195039,5335712.16063918,0.0,1.0
1994-11-01,15.0,15.25,15.0,15.0,26600,0.603574537576668,0.613634113202945,0.603574537576668,0.603574537576668,661061.683619014,0.0,1.0
1994-11-02,15.63,16.12,15.0,15.0,125700,0.628924668154888,0.648641436382392,0.603574537576668,0.603574537576668,3123889.23424474,0.0,1.0
1994-11-03,15.63,15.75,15.5,15.75,36500,0.628924668154888,0.633753264455501,0.623693688829223,0.633753264455501,907095.919251655,0.0,1.0
1994-11-04,15.75,15.75,15.5,15.75,9500,0.633753264455501,0.633753264455501,0.623693688829223,0.633753264455501,236093.458435362,0.0,1.0
1994-11-07,15.38,15.75,15.12,15.75,42500,0.61886509252861,0.633753264455501,0.608403133877281,0.633753264455501,1056207.57721083,0.0,1.0
1994-11-08,14.88,15.0,14.37,14.75,9900,0.598745941276054,0.603574537576668,0.578224406998448,0.59351496195039,246034.235632641,0.0,1.0
1994-11-09,13.88,14.62,13.62,14.62,25200,0.558507638770943,0.588283982624725,0.548045680119614,0.588283982624725,626268.96342854,0.0,1.0
1994-11-10,13.75,14.0,13.38,13.88,9200,0.553276659445279,0.563336235071557,0.538388487518388,0.558507638770943,228637.875537403,0.0,1.0
1994-11-11,13.75,13.75,13.38,13.38,3100,0.553276659445279,0.553276659445279,0.538388487518388,0.538388487518388,77041.0232789077,0.0,1.0
1994-11-14,13.62,13.75,13.38,13.75,4700,0.548045680119614,0.553276659445279,0.538388487518388,0.553276659445279,116804.132068021,0.0,1.0
1994-11-15,13.5,13.62,13.5,13.62,8400,0.543217083819001,0.548045680119614,0.543217083819001,0.548045680119614,208756.321142847,0.0,1.0
1994-11-16,13.5,13.75,13.38,13.75,35800,0.543217083819001,0.553276659445279,0.538388487518388,0.553276659445279,889699.559156418,0.0,1.0
1994-11-17,14.25,15.38,13.62,13.62,127200,0.573395810697834,0.61886509252861,0.548045680119614,0.548045680119614,3161167.14873454,0.0,1.0
1994-11-18,14.62,14.62,14.25,14.62,24700,0.588283982624725,0.588283982624725,0.573395810697834,0.588283982624725,613842.991931942,0.0,1.0
1994-11-21,14.37,15.12,14.25,15.0,35100,0.578224406998448,0.608403133877281,0.573395810697834,0.603574537576668,872303.19906118,0.0,1.0
1994-11-22,14.0,14.37,13.5,13.88,31200,0.563336235071557,0.578224406998448,0.543217083819001,0.558507638770943,775380.621387715,0.0,1.0
1994-11-23,14.0,14.13,13.62,13.62,66800,0.563336235071557,0.568567214397221,0.548045680119614,0.548045680119614,1660109.79194549,0.0,1.0
1994-11-25,14.0,14.25,14.0,14.25,7300,0.563336235071557,0.573395810697834,0.563336235071557,0.573395810697834,181419.183850331,0.0,1.0
1994-11-28,14.5,14.5,14.0,14.25,9600,0.583455386324112,0.583455386324112,0.563336235071557,0.573395810697834,238578.652734682,0.0,1.0
1994-11-29,14.25,14.5,14.0,14.5,18300,0.573395810697834,0.583455386324112,0.563336235071557,0.583455386324112,454790.556775488,0.0,1.0
1994-11-30,14.62,14.75,13.75,14.25,32700,0.588283982624725,0.59351496195039,0.553276659445279,0.573395810697834,812658.535877511,0.0,1.0
1994-12-01,14.5,14.62,14.25,14.62,18900,0.583455386324112,0.588283982624725,0.573395810697834,0.588283982624725,469701.722571405,0.0,1.0
1994-12-02,15.38,15.38,14.25,14.5,93200,0.61886509252861,0.61886509252861,0.573395810697834,0.583455386324112,2316201.08696587,0.0,1.0
1994-12-05,15.12,15.38,14.75,15.0,32900,0.608403133877281,0.61886509252861,0.59351496195039,0.603574537576668,817628.924476149,0.0,1.0
1994-12-06,15.0,15.12,14.75,15.12,32700,0.603574537576668,0.608403133877281,0.59351496195039,0.608403133877281,812658.53587751,0.0,1.0
1994-12-07,15.38,15.38,15.0,15.12,57500,0.61886509252861,0.61886509252861,0.603574537576668,0.608403133877281,1428986.72210877,0.0,1.0
1994-12-08,15.5,16.38,15.25,15.38,119700,0.623693688829223,0.659103395033721,0.613634113202945,0.61886509252861,2974777.57628557,0.0,1.0
1994-12-09,15.0,15.63,14.75,15.63,37600,0.603574537576668,0.628924668154888,0.59351496195039,0.628924668154888,934433.05654417,0.0,1.0
1994-12-12,14.62,15.0,14.37,15.0,13100,0.588283982624725,0.603574537576668,0.578224406998448,0.603574537576668,325560.453210868,0.0,1.0
1994-12-13,14.25,14.75,14.13,14.75,28000,0.573395810697834,0.59351496195039,0.568567214397221,0.59351496195039,695854.403809489,0.0,1.0
1994-12-14,14.62,14.62,14.13,14.5,44400,0.588283982624725,0.588283982624725,0.568567214397221,0.583455386324112,1103426.2688979,0.0,1.0
1994-12-15,15.75,16.0,14.62,14.62,58900,0.633753264455501,0.643812840081779,0.588283982624725,0.588283982624725,1463779.44229925,0.0,1.0
1994-12-16,16.5,16.88,16.0,16.5,71100,0.663931991334334,0.679222546286277,0.643812840081779,0.663931991334334,1766973.14681624,0.0,1.0
1994-12-19,16.62,16.62,16.12,16.62,75700,0.668760587634948,0.668760587634948,0.648641436382392,0.668760587634948,1881292.08458494,0.0,1.0
1994-12-20,16.5,16.62,16.12,16.62,27900,0.663931991334334,0.668760587634948,0.648641436382392,0.668760587634948,693369.20951017,0.0,1.0
1994-12-21,16.12,16.5,16.12,16.5,20200,0.648641436382392,0.663931991334334,0.648641436382392,0.663931991334334,502009.24846256,0.0,1.0
1994-12-22,16.62,16.62,16.12,16.5,15800,0.668760587634948,0.668760587634948,0.648641436382392,0.663931991334334,392660.699292497,0.0,1.0
1994-12-23,16.62,16.62,16.38,16.38,3600,0.668760587634948,0.668760587634948,0.659103395033721,0.659103395033721,89466.9947755057,0.0,1.0
1994-12-27,16.62,16.62,16.38,16.62,9800,0.668760587634948,0.668760587634948,0.659103395033721,0.668760587634948,243549.041333321,0.0,1.0
1994-12-28,16.62,16.62,16.38,16.5,4400,0.668760587634948,0.668760587634948,0.659103395033721,0.663931991334334,109348.549170063,0.0,1.0
1994-12-29,16.62,16.62,16.38,16.38,10200,0.668760587634948,0.668760587634948,0.659103395033721,0.659103395033721,253489.818530599,0.0,1.0
1994-12-30,16.88,16.88,16.5,16.88,5600,0.679222546286277,0.679222546286277,0.663931991334334,0.679222546286277,139170.880761898,0.0,1.0
1995-01-03,17.25,17.25,16.5,16.88,30500,0.694110718213168,0.694110718213168,0.663931991334334,0.679222546286277,757984.261292479,0.0,1.0
1995-01-04,17.13,17.5,17.0,17.25,55000,0.689282121912554,0.704170293839446,0.68405114258689,0.694110718213168,1366856.86462578,0.0,1.0
1995-01-05,17.5,17.5,17.13,17.5,47800,0.704170293839446,0.704170293839446,0.689282121912554,0.704170293839446,1187922.87507477,0.0,1.0
1995-01-06,17.0,17.5,16.75,17.5,27800,0.68405114258689,0.704170293839446,0.673991566960612,0.704170293839446,690884.01521085,0.0,1.0
1995-01-09,18.12,18.12,16.75,17.13,45200,0.729118041392615,0.729118041392615,0.673991566960612,0.689282121912554,1123307.82329246,0.0,1.0
1995-01-10,19.12,19.25,18.0,18.38,102800,0.769356343897726,0.77458732322339,0.724289445092001,0.739580000043943,2554779.73970055,0.0,1.0
1995-01-11,19.12,20.0,18.75,19.88,95700,0.769356343897726,0.804766050102224,0.754468171970835,0.79993745380161,2378330.94444886,0.0,1.0
1995-01-12,19.0,19.12,18.87,19.12,15500,0.764527747597112,0.769356343897726,0.759296768271448,0.769356343897726,385205.116394539,0.0,1.0
1995-01-13,18.87,19.12,18.87,19.12,24200,0.759296768271448,0.769356343897726,0.759296768271448,0.769356343897726,601417.020435344,0.0,1.0
1995-01-16,19.0,19.12,18.75,19.12,25600,0.764527747597112,0.769356343897726,0.754468171970835,0.769356343897726,636209.740625819,0.0,1.0
1995-01-17,19.12,19.25,18.87,19.25,10900,0.769356343897726,0.77458732322339,0.759296768271448,0.77458732322339,270886.178625837,0.0,1.0
1995-01-18,19.12,19.25,18.75,18.87,17400,0.769356343897726,0.77458732322339,0.754468171970835,0.759296768271448,432423.808081611,0.0,1.0
1995-01-19,19.0,19.12,18.63,19.12,21800,0.764527747597112,0.769356343897726,0.749639575670221,0.769356343897726,541772.357251674,0.0,1.0
1995-01-20,18.5,19.0,18.38,19.0,16300,0.744408596344557,0.764527747597112,0.739580000043943,0.764527747597112,405086.670789095,0.0,1.0
1995-01-23,18.38,18.38,17.75,17.88,21300,0.739580000043943,0.739580000043943,0.714229869465723,0.719460848791388,529346.385755076,0.0,1.0
1995-01-24,19.5,19.5,18.12,18.25,208300,0.784646898849668,0.784646898849668,0.729118041392615,0.734349020718279,5176659.72548273,0.0,1.0
1995-01-25,20.0,20.75,19.0,19.5,159900,0.804766050102224,0.834944776981057,0.764527747597112,0.784646898849668,3973825.68461204,0.0,1.0
1995-01-26,21.75,21.87,19.75,20.0,84300,0.875183079486168,0.880011675786782,0.794706474475946,0.804766050102224,2095018.79432643,0.0,1.0
1995-01-27,21.87,22.0,21.25,21.38,52500,0.880011675786782,0.885242655112446,0.855063928233613,0.860294907559277,1304727.00714279,0.0,1.0
1995-01-30,20.0,21.87,20.0,21.87,75000,0.804766050102224,0.880011675786782,0.804766050102224,0.880011675786782,1863895.7244897,0.0,1.0
1995-01-31,21.38,21.63,19.75,19.75,76600,0.860294907559277,0.870354483185555,0.794706474475946,0.794706474475946,1903658.83327882,0.0,1.0
1995-02-01,21.5,21.75,20.75,21.75,53100,0.86512350385989,0.875183079486168,0.834944776981057,0.875183079486168,1319638.17293871,0.0,1.0
1995-02-02,21.12,21.5,21.0,21.5,9800,0.849832948907948,0.86512350385989,0.845004352607335,0.86512350385989,243549.041333321,0.0,1.0
1995-02-03,23.37,24.25,21.0,21.5,62800,0.940369129544448,0.975778835748946,0.845004352607335,0.86512350385989,1560702.01997271,0.0,1.0
1995-02-06,22.62,23.75,22.25,23.0,80000,0.910190402665615,0.95565968449639,0.895302230738724,0.925480957617557,1988155.43945568,0.0,1.0
1995-02-07,22.62,23.37,22.62,23.37,28700,0.910190402665615,0.940369129544448,0.910190402665615,0.940369129544448,713250.763904726,0.0,1.0
1995-02-08,24.12,24.12,22.62,23.37,75300,0.970547856423282,0.970547856423282,0.910190402665615,0.940369129544448,1871351.30738766,0.0,1.0
1995-02-09,24.5,25.12,23.37,23.37,88300,0.985838411375224,1.01078615892839,0.940369129544448,0.940369129544448,2194426.56629921,0.0,1.0
1995-02-10,24.0,25.12,23.0,25.12,106500,0.965719260122668,1.01078615892839,0.925480957617557,1.01078615892839,2646731.92877538,0.0,1.0
1995-02-13,23.13,24.12,22.62,24.0,74800,0.930711936943222,0.970547856423282,0.910190402665615,0.965719260122668,1858925.33589106,0.0,1.0
1995-02-14,23.0,23.13,22.0,22.62,127300,0.925480957617557,0.930711936943222,0.885242655112446,0.910190402665615,3163652.34303385,0.0,1.0
1995-02-15,23.0,23.0,22.5,22.62,42700,0.925480957617557,0.925480957617557,0.905361806365002,0.910190402665615,1061177.96580947,0.0,1.0
1995-02-16,24.25,24.25,22.5,22.5,154500,0.975778835748946,0.975778835748946,0.905361806365002,0.905361806365002,3839625.19244879,0.0,1.0
1995-02-17,25.25,25.5,24.63,24.87,50800,1.01601713825406,1.02607671388034,0.991069390700888,1.00072658330212,1262478.70405436,0.0,1.0
1995-02-21,26.0,27.0,24.5,25.12,82800,1.04619586513289,1.086434167638,0.985838411375224,1.01078615892839,2057740.87983663,0.0,1.0
1995-02-22,25.5,25.5,24.5,25.5,23100,1.02607671388034,1.02607671388034,0.985838411375224,1.02607671388034,574079.883142826,0.0,1.0
1995-02-23,24.63,25.5,24.5,25.5,25000,0.991069390700888,1.02607671388034,0.985838411375224,1.02607671388034,621298.574829901,0.0,1.0
1995-02-24,24.75,25.5,24.5,24.5,89400,0.995897987001502,1.02607671388034,0.985838411375224,0.985838411375224,2221763.70359172,0.0,1.0
1995-02-27,25.5,25.5,24.5,25.5,20100,1.02607671388034,1.02607671388034,0.985838411375224,1.02607671388034,499524.054163238,0.0,1.0
1995-02-28,25.0,25.5,24.5,25.5,35100,1.00595756262778,1.02607671388034,0.985838411375224,1.02607671388034,872303.19906118,0.0,1.0
1995-03-01,24.12,24.87,24.12,24.12,19900,0.970547856423282,1.00072658330212,0.970547856423282,0.970547856423282,494553.665564601,0.0,1.0
1995-03-02,23.62,24.75,23.62,24.12,51200,0.950428705170726,0.995897987001502,0.950428705170726,0.970547856423282,1272419.48125164,0.0,1.0
1995-03-03,22.5,23.62,21.75,23.13,113800,0.905361806365002,0.950428705170726,0.875183079486168,0.930711936943222,2828151.11262571,0.0,1.0
1995-03-06,23.5,23.5,22.0,22.0,83900,0.945600108870113,0.945600108870113,0.885242655112446,0.885242655112446,2085078.01712915,0.0,1.0
1995-03-07,24.75,24.87,22.5,23.5,86600,0.995897987001502,1.00072658330212,0.905361806365002,0.945600108870113,2152178.26321078,0.0,1.0
1995-03-08,25.0,25.62,24.12,24.87,62600,1.00595756262778,1.03090531018095,0.970547856423282,1.00072658330212,1555731.63137407,0.0,1.0
1995-03-09,25.5,26.25,24.75,25.88,41300,1.02607671388034,1.05625544075917,0.995897987001502,1.04136726883228,1026385.24561899,0.0,1.0
1995-03-10,26.75,26.75,25.25,26.0,28000,1.07637459201172,1.07637459201172,1.01601713825406,1.04619586513289,695854.403809491,0.0,1.0
1995-03-13,26.75,26.75,25.75,25.75,36800,1.07637459201172,1.07637459201172,1.03613628950661,1.03613628950661,914551.502149617,0.0,1.0
1995-03-14,28.0,28.0,26.0,26.75,22200,1.12667247014311,1.12667247014311,1.04619586513289,1.07637459201172,551713.134448953,0.0,1.0
1995-03-15,27.25,27.5,26.5,26.5,59000,1.09649374326428,1.10655331889056,1.06631501638545,1.06631501638545,1466264.63659857,0.0,1.0
1995-03-16,27.25,27.75,26.75,27.25,59100,1.09649374326428,1.11661289451684,1.07637459201172,1.09649374326428,1468749.83089788,0.0,1.0
1995-03-17,28.0,28.0,27.25,27.25,11900,1.12667247014311,1.12667247014311,1.09649374326428,1.09649374326428,295738.121619034,0.0,1.0
1995-03-20,28.38,28.38,27.25,28.0,20800,1.14196302509506,1.14196302509506,1.09649374326428,1.12667247014311,516920.414258475,0.0,1.0
1995-03-21,29.25,29.25,27.5,28.38,41700,1.1769703482745,1.1769703482745,1.10655331889056,1.14196302509506,1036326.02281628,0.0,1.0
1995-03-22,28.25,29.25,28.25,29.25,97500,1.13673204576939,1.1769703482745,1.13673204576939,1.1769703482745,2423064.44183661,0.0,1.0
1995-03-23,28.25,29.25,27.25,28.25,25900,1.13673204576939,1.1769703482745,1.09649374326428,1.13673204576939,643665.323523778,0.0,1.0
1995-03-24,26.5,28.25,26.13,28.25,111300,1.06631501638545,1.13673204576939,1.05142684445856,1.13673204576939,2766021.25514271,0.0,1.0
1995-03-27,26.75,27.63,25.88,27.25,44400,1.07637459201172,1.11178429821622,1.04136726883228,1.09649374326428,1103426.26889791,0.0,1.0
1995-03-28,26.0,26.88,25.88,26.88,29600,1.04619586513289,1.08160557133739,1.04136726883228,1.08160557133739,735617.512598603,0.0,1.0
1995-03-29,25.38,26.25,24.25,26.13,66200,1.02124811757972,1.05625544075917,0.975778835748946,1.05142684445856,1645198.62614958,0.0,1.0
1995-03-30,25.88,25.88,24.63,24.63,20600,1.04136726883228,1.04136726883228,0.991069390700888,0.991069390700888,511950.025659837,0.0,1.0
1995-03-31,28.38,28.38,25.75,26.88,107200,1.14196302509506,1.14196302509506,1.03613628950661,1.08160557133739,2664128.2888706,0.0,1.0
1995-04-03,27.25,28.5,27.25,28.38,28300,1.09649374326428,1.14679162139567,1.09649374326428,1.14196302509506,703309.986707447,0.0,1.0
1995-04-04,28.12,28.12,27.5,28.12,22100,1.13150106644373,1.13150106644373,1.10655331889056,1.13150106644373,549227.940149631,0.0,1.0
1995-04-05,28.12,28.12,27.5,27.5,21500,1.13150106644373,1.13150106644373,1.10655331889056,1.10655331889056,534316.774353713,0.0,1.0
1995-04-06,28.0,28.12,27.25,27.56,10500,1.12667247014311,1.13150106644373,1.09649374326428,1.10896761704086,260945.401428559,0.0,1.0
1995-04-07,27.38,28.0,27.12,27.25,34900,1.10172472258994,1.12667247014311,1.09126276393862,1.09649374326428,867332.810462545,0.0,1.0
1995-04-10,27.75,27.87,27.0,27.87,9100,1.11661289451684,1.12144149081745,1.086434167638,1.12144149081745,226152.681238083,0.0,1.0
1995-04-11,28.12,28.12,27.0,27.75,19300,1.13150106644373,1.13150106644373,1.086434167638,1.11661289451684,479642.499768682,0.0,1.0
1995-04-12,27.5,28.25,27.25,27.25,11100,1.10655331889056,1.13673204576939,1.09649374326428,1.09649374326428,275856.567224475,0.0,1.0
1995-04-13,28.25,28.25,27.5,27.5,22100,1.13673204576939,1.13673204576939,1.10655331889056,1.10655331889056,549227.940149633,0.0,1.0
1995-04-17,28.25,28.25,27.5,28.25,15400,1.13673204576939,1.13673204576939,1.10655331889056,1.13673204576939,382719.922095219,0.0,1.0
1995-04-18,27.5,28.25,27.5,27.5,24500,1.10655331889056,1.13673204576939,1.10655331889056,1.10655331889056,608872.603333301,0.0,1.0
1995-04-19,27.25,28.25,26.5,27.5,12700,1.09649374326428,1.13673204576939,1.06631501638545,1.10655331889056,315619.676013589,0.0,1.0
1995-04-20,27.25,27.25,26.5,26.5,3800,1.09649374326428,1.09649374326428,1.06631501638545,1.06631501638545,94437.3833741449,0.0,1.0
1995-04-21,28.0,28.25,26.5,26.5,133900,1.12667247014311,1.13673204576939,1.06631501638545,1.06631501638545,3327675.16678896,0.0,1.0
1995-04-24,27.25,28.25,27.25,28.0,41800,1.09649374326428,1.13673204576939,1.09649374326428,1.12667247014311,1038811.21711559,0.0,1.0
1995-04-25,28.25,28.25,27.25,27.25,154600,1.13673204576939,1.13673204576939,1.09649374326428,1.09649374326428,3842110.38674811,0.0,1.0
1995-04-26,28.25,28.25,27.75,28.25,164600,1.13673204576939,1.13673204576939,1.11661289451684,1.13673204576939,4090629.81668007,0.0,1.0
1995-04-27,28.25,28.25,28.0,28.25,70600,1.13673204576939,1.13673204576939,1.12667247014311,1.13673204576939,1754547.17531964,0.0,1.0
1995-04-28,27.5,28.25,27.25,28.25,72000,1.10655331889056,1.13673204576939,1.09649374326428,1.13673204576939,1789339.89551011,0.0,1.0
1995-05-01,27.5,28.12,27.12,28.12,82700,1.10655331889056,1.13150106644373,1.09126276393862,1.13150106644373,2055255.68553731,0.0,1.0
1995-05-02,27.5,27.75,26.75,27.75,47000,1.10655331889056,1.11661289451684,1.07637459201172,1.11661289451684,1168041.32068021,0.0,1.0
1995-05-03,28.12,28.12,26.75,26.88,82300,1.13150106644373,1.13150106644373,1.07637459201172,1.08160557133739,2045314.90834003,0.0,1.0
1995-05-04,28.5,28.5,27.25,28.25,88300,1.14679162139567,1.14679162139567,1.09649374326428,1.13673204576939,2194426.56629921,0.0,1.0
1995-05-05,27.5,28.5,26.75,28.5,71100,1.10655331889056,1.14679162139567,1.07637459201172,1.14679162139567,1766973.14681623,0.0,1.0
1995-05-08,27.38,27.5,26.75,26.75,12200,1.10172472258994,1.10655331889056,1.07637459201172,1.07637459201172,303193.704516993,0.0,1.0
1995-05-09,27.0,27.5,26.75,27.5,130300,1.086434167638,1.10655331889056,1.07637459201172,1.10655331889056,3238208.17201345,0.0,1.0
1995-05-10,26.75,27.5,26.75,27.25,25100,1.07637459201172,1.10655331889056,1.07637459201172,1.09649374326428,623783.769129223,0.0,1.0
1995-05-11,27.25,27.25,26.75,27.25,20200,1.09649374326428,1.09649374326428,1.07637459201172,1.09649374326428,502009.24846256,0.0,1.0
1995-05-12,26.75,27.25,26.75,26.75,67600,1.07637459201172,1.09649374326428,1.07637459201172,1.07637459201172,1679991.34634006,0.0,1.0
1995-05-15,25.25,27.25,25.0,26.75,83600,1.01601713825406,1.09649374326428,1.00595756262778,1.07637459201172,2077622.43423118,0.0,1.0
1995-05-16,25.0,25.5,24.5,24.75,72700,1.00595756262778,1.02607671388034,0.985838411375224,0.995897987001502,1806736.25560535,0.0,1.0
1995-05-17,24.75,25.5,24.75,24.75,36500,0.995897987001502,1.02607671388034,0.995897987001502,0.995897987001502,907095.919251655,0.0,1.0
1995-05-18,24.75,25.25,24.75,24.75,31400,0.995897987001502,1.01601713825406,0.995897987001502,0.995897987001502,780351.009986355,0.0,1.0
1995-05-19,24.75,25.25,24.75,24.75,34000,0.995897987001502,1.01601713825406,0.995897987001502,0.995897987001502,844966.061768665,0.0,1.0
1995-05-22,23.88,24.75,23.75,24.5,58700,0.960890663822055,0.995897987001502,0.95565968449639,0.985838411375224,1458809.05370061,0.0,1.0
1995-05-23,23.25,24.0,23.25,23.75,242400,0.935540533243835,0.965719260122668,0.935540533243835,0.95565968449639,6024110.98155072,0.0,1.0
1995-05-24,22.88,23.75,22.38,23.25,197000,0.920652361316944,0.95565968449639,0.900533210064388,0.935540533243835,4895832.76965962,0.0,1.0
1995-05-25,21.5,23.0,19.25,22.38,329900,0.86512350385989,0.925480957617557,0.77458732322339,0.900533210064388,8198655.99345537,0.0,1.0
1995-05-26,21.38,21.5,21.25,21.5,254600,0.860294907559277,0.86512350385989,0.855063928233613,0.86512350385989,6327304.68606771,0.0,1.0
1995-05-30,21.75,21.75,21.25,21.25,32400,0.875183079486168,0.875183079486168,0.855063928233613,0.855063928233613,805202.952979552,0.0,1.0
1995-05-31,21.5,22.0,21.25,21.75,164100,0.86512350385989,0.885242655112446,0.855063928233613,0.875183079486168,4078203.84518347,0.0,1.0
1995-06-01,22.0,22.0,21.25,22.0,32300,0.885242655112446,0.885242655112446,0.855063928233613,0.885242655112446,802717.758680232,0.0,1.0
1995-06-02,22.0,22.0,21.25,22.0,36100,0.885242655112446,0.885242655112446,0.855063928233613,0.885242655112446,897155.142054377,0.0,1.0
1995-06-05,22.0,22.0,20.88,22.0,332100,0.885242655112446,0.885242655112446,0.840175756306721,0.885242655112446,8253330.2680404,0.0,1.0
1995-06-06,22.0,22.0,21.25,21.25,43400,0.885242655112446,0.885242655112446,0.855063928233613,0.855063928233613,1078574.32590471,0.0,1.0
1995-06-07,21.75,22.0,21.25,22.0,21500,0.875183079486168,0.885242655112446,0.855063928233613,0.885242655112446,534316.774353715,0.0,1.0
1995-06-08,21.25,21.75,21.25,21.75,11300,0.855063928233613,0.875183079486168,0.855063928233613,0.875183079486168,280826.955823115,0.0,1.0
1995-06-09,21.38,21.75,21.25,21.75,62800,0.860294907559277,0.875183079486168,0.855063928233613,0.875183079486168,1560702.01997271,0.0,1.0
1995-06-12,20.5,21.75,20.5,21.63,20100,0.824885201354779,0.875183079486168,0.824885201354779,0.870354483185555,499524.05416324,0.0,1.0
1995-06-13,20.5,21.25,20.5,20.5,12300,0.824885201354779,0.855063928233613,0.824885201354779,0.824885201354779,305678.898816311,0.0,1.0
1995-06-14,20.5,21.25,20.5,20.5,163900,0.824885201354779,0.855063928233613,0.824885201354779,0.824885201354779,4073233.45658483,0.0,1.0
1995-06-15,21.0,21.25,20.5,20.5,60000,0.845004352607335,0.855063928233613,0.824885201354779,0.824885201354779,1491116.57959176,0.0,1.0
1995-06-16,20.75,21.25,20.5,21.0,19200,0.834944776981057,0.855063928233613,0.824885201354779,0.845004352607335,477157.305469364,0.0,1.0
1995-06-19,20.75,21.0,20.5,20.5,10800,0.834944776981057,0.845004352607335,0.824885201354779,0.824885201354779,268400.984326517,0.0,1.0
1995-06-20,21.5,21.75,20.5,20.5,54900,0.86512350385989,0.875183079486168,0.824885201354779,0.824885201354779,1364371.67032646,0.0,1.0
1995-06-21,21.0,22.0,21.0,22.0,12900,0.845004352607335,0.885242655112446,0.845004352607335,0.885242655112446,320590.064612229,0.0,1.0
1995-06-22,22.5,22.5,21.0,21.75,36500,0.905361806365002,0.905361806365002,0.845004352607335,0.875183079486168,907095.919251655,0.0,1.0
1995-06-23,21.75,22.5,21.75,21.75,38100,0.875183079486168,0.905361806365002,0.875183079486168,0.875183079486168,946859.028040769,0.0,1.0
1995-06-26,22.25,22.5,21.75,22.5,6600,0.895302230738724,0.905361806365002,0.875183079486168,0.905361806365002,164022.823755094,0.0,1.0
1995-06-27,22.12,22.5,21.75,21.75,13300,0.890071251413059,0.905361806365002,0.875183079486168,0.875183079486168,330530.841809507,0.0,1.0
1995-06-28,23.25,23.25,22.0,22.5,10100,0.935540533243835,0.935540533243835,0.885242655112446,0.905361806365002,251004.62423128,0.0,1.0
1995-06-29,22.75,23.25,22.25,23.25,18400,0.915421381991279,0.935540533243835,0.895302230738724,0.935540533243835,457275.751074807,0.0,1.0
1995-06-30,22.75,23.25,22.75,23.25,4200,0.915421381991279,0.935540533243835,0.915421381991279,0.935540533243835,104378.160571423,0.0,1.0
1995-07-03,23.25,23.25,22.25,22.25,10200,0.935540533243835,0.935540533243835,0.895302230738724,0.895302230738724,253489.818530599,0.0,1.0
1995-07-05,23.25,23.25,22.25,22.25,17300,0.935540533243835,0.935540533243835,0.895302230738724,0.895302230738724,429938.613782291,0.0,1.0
1995-07-06,22.75,23.25,22.25,22.25,6700,0.915421381991279,0.935540533243835,0.895302230738724,0.895302230738724,166508.018054413,0.0,1.0
1995-07-07,23.0,23.25,22.25,23.25,18800,0.925480957617557,0.935540533243835,0.895302230738724,0.935540533243835,467216.528272085,0.0,1.0
1995-07-10,22.25,22.88,22.25,22.88,22000,0.895302230738724,0.920652361316944,0.895302230738724,0.920652361316944,546742.745850313,0.0,1.0
1995-07-11,21.25,22.75,21.25,22.75,17800,0.855063928233613,0.915421381991279,0.855063928233613,0.915421381991279,442364.585278889,0.0,1.0
1995-07-12,21.0,22.0,21.0,21.25,19300,0.845004352607335,0.885242655112446,0.845004352607335,0.855063928233613,479642.499768683,0.0,1.0
1995-07-13,21.12,21.75,21.0,21.75,18400,0.849832948907948,0.875183079486168,0.845004352607335,0.875183079486168,457275.751074807,0.0,1.0
1995-07-14,21.0,21.5,21.0,21.0,5900,0.845004352607335,0.86512350385989,0.845004352607335,0.845004352607335,146626.463659857,0.0,1.0
1995-07-17,21.0,21.5,21.0,21.0,36900,0.845004352607335,0.86512350385989,0.845004352607335,0.845004352607335,917036.696448933,0.0,1.0
1995-07-18,21.0,21.75,21.0,21.75,12500,0.845004352607335,0.875183079486168,0.845004352607335,0.875183079486168,310649.28741495,0.0,1.0
1995-07-19,21.0,21.0,21.0,21.0,7600,0.845004352607335,0.845004352607335,0.845004352607335,0.845004352607335,188874.76674829,0.0,1.0
1995-07-20,21.25,21.75,21.0,21.0,11700,0.855063928233613,0.875183079486168,0.845004352607335,0.845004352607335,290767.733020393,0.0,1.0
1995-07-21,21.87,21.87,21.0,21.0,18500,0.880011675786782,0.880011675786782,0.845004352607335,0.845004352607335,459760.945374126,0.0,1.0
1995-07-24,21.0,21.87,21.0,21.75,6100,0.845004352607335,0.880011675786782,0.845004352607335,0.875183079486168,151596.852258496,0.0,1.0
1995-07-25,22.25,23.0,21.0,21.0,19800,0.895302230738724,0.925480957617557,0.845004352607335,0.845004352607335,492068.471265281,0.0,1.0
1995-07-26,23.0,23.0,22.25,23.0,14300,0.925480957617557,0.925480957617557,0.895302230738724,0.925480957617557,355382.784802703,0.0,1.0
1995-07-27,23.25,23.25,22.5,22.5,24000,0.935540533243835,0.935540533243835,0.905361806365002,0.905361806365002,596446.631836705,0.0,1.0
1995-07-28,23.25,23.25,22.5,22.5,8500,0.935540533243835,0.935540533243835,0.905361806365002,0.905361806365002,211241.515442166,0.0,1.0
1995-07-31,23.25,23.25,22.5,22.5,4100,0.935540533243835,0.935540533243835,0.905361806365002,0.905361806365002,101892.966272104,0.0,1.0
1995-08-01,23.0,23.25,22.25,23.25,18900,0.925480957617557,0.935540533243835,0.895302230738724,0.935540533243835,469701.722571405,0.0,1.0
1995-08-02,22.5,23.25,22.25,23.25,6800,0.905361806365002,0.935540533243835,0.895302230738724,0.935540533243835,168993.212353733,0.0,1.0
1995-08-03,23.0,23.25,22.25,23.0,69900,0.925480957617557,0.935540533243835,0.895302230738724,0.925480957617557,1737150.8152244,0.0,1.0
1995-08-04,22.5,23.25,22.38,23.0,51400,0.905361806365002,0.935540533243835,0.900533210064388,0.925480957617557,1277389.86985028,0.0,1.0
1995-08-07,23.13,23.13,22.25,22.5,16500,0.930711936943222,0.930711936943222,0.895302230738724,0.905361806365002,410057.059387734,0.0,1.0
1995-08-08,21.5,22.5,21.0,21.0,53100,0.86512350385989,0.905361806365002,0.845004352607335,0.845004352607335,1319638.17293871,0.0,1.0
1995-08-09,21.5,22.5,21.5,21.5,9300,0.86512350385989,0.905361806365002,0.86512350385989,0.86512350385989,231123.069836723,0.0,1.0
1995-08-10,21.5,22.5,21.5,21.5,15600,0.86512350385989,0.905361806365002,0.86512350385989,0.86512350385989,387690.310693858,0.0,1.0
1995-08-11,22.5,22.5,21.5,22.5,47800,0.905361806365002,0.905361806365002,0.86512350385989,0.905361806365002,1187922.87507477,0.0,1.0
1995-08-14,21.5,22.5,21.5,22.5,30000,0.86512350385989,0.905361806365002,0.86512350385989,0.905361806365002,745558.289795881,0.0,1.0
1995-08-15,21.5,21.63,21.5,21.5,21100,0.86512350385989,0.870354483185555,0.86512350385989,0.86512350385989,524375.997156436,0.0,1.0
1995-08-16,22.0,22.0,21.5,21.5,46200,0.885242655112446,0.885242655112446,0.86512350385989,0.86512350385989,1148159.76628566,0.0,1.0
1995-08-17,21.5,22.25,21.25,22.25,9500,0.86512350385989,0.895302230738724,0.855063928233613,0.895302230738724,236093.458435362,0.0,1.0
1995-08-18,22.0,22.0,21.25,22.0,5600,0.885242655112446,0.885242655112446,0.855063928233613,0.885242655112446,139170.880761898,0.0,1.0
1995-08-21,22.0,22.0,21.25,21.25,7300,0.885242655112446,0.885242655112446,0.855063928233613,0.855063928233613,181419.183850331,0.0,1.0
1995-08-22,21.63,21.63,21.25,21.25,10800,0.870354483185555,0.870354483185555,0.855063928233613,0.855063928233613,268400.984326517,0.0,1.0
1995-08-23,20.37,21.63,20.37,21.25,27900,0.819654222029115,0.870354483185555,0.819654222029115,0.855063928233613,693369.209510169,0.0,1.0
1995-08-24,19.5,21.25,19.0,20.37,19600,0.784646898849668,0.855063928233613,0.764527747597112,0.819654222029115,487098.082666642,0.0,1.0
1995-08-25,21.25,21.25,19.0,19.0,60200,0.855063928233613,0.855063928233613,0.764527747597112,0.764527747597112,1496086.9681904,0.0,1.0
1995-08-28,21.0,21.0,20.25,20.25,13600,0.845004352607335,0.845004352607335,0.814825625728501,0.814825625728501,337986.424707466,0.0,1.0
1995-08-29,20.25,21.0,20.25,20.25,16200,0.814825625728501,0.845004352607335,0.814825625728501,0.814825625728501,402601.476489776,0.0,1.0
1995-08-30,19.5,21.0,19.0,20.25,82400,0.784646898849668,0.845004352607335,0.764527747597112,0.814825625728501,2047800.10263935,0.0,1.0
1995-08-31,19.62,19.75,19.0,19.25,65600,0.789475495150281,0.794706474475946,0.764527747597112,0.77458732322339,1630287.46035366,0.0,1.0
1995-09-01,19.0,19.5,19.0,19.5,7400,0.764527747597112,0.784646898849668,0.764527747597112,0.784646898849668,183904.378149651,0.0,1.0
1995-09-05,19.5,20.25,19.0,19.0,79400,0.784646898849668,0.814825625728501,0.764527747597112,0.764527747597112,1973244.27365976,0.0,1.0
1995-09-06,20.25,20.5,19.75,19.75,94400,0.814825625728501,0.824885201354779,0.794706474475946,0.794706474475946,2346023.41855771,0.0,1.0
1995-09-07,20.25,20.75,19.75,20.75,4300,0.814825625728501,0.834944776981057,0.794706474475946,0.834944776981057,106863.354870743,0.0,1.0
1995-09-08,20.0,20.5,19.75,19.75,10500,0.804766050102224,0.824885201354779,0.794706474475946,0.794706474475946,260945.401428558,0.0,1.0
1995-09-11,20.75,20.75,19.75,19.75,28000,0.834944776981057,0.834944776981057,0.794706474475946,0.794706474475946,695854.403809489,0.0,1.0
1995-09-12,20.0,20.75,19.75,20.75,9500,0.804766050102224,0.834944776981057,0.794706474475946,0.834944776981057,236093.458435362,0.0,1.0
1995-09-13,20.5,21.25,19.75,19.75,26300,0.824885201354779,0.855063928233613,0.794706474475946,0.794706474475946,653606.100721056,0.0,1.0
1995-09-14,21.25,21.25,20.5,21.25,14700,0.855063928233613,0.855063928233613,0.824885201354779,0.855063928233613,365323.561999981,0.0,1.0
1995-09-15,20.75,21.63,20.75,20.75,6800,0.834944776981057,0.870354483185555,0.834944776981057,0.834944776981057,168993.212353733,0.0,1.0
1995-09-18,21.5,21.63,20.75,21.5,4200,0.86512350385989,0.870354483185555,0.834944776981057,0.86512350385989,104378.160571423,0.0,1.0
1995-09-19,20.75,21.63,20.0,21.63,22700,0.834944776981057,0.870354483185555,0.804766050102224,0.870354483185555,564139.10594555,0.0,1.0
1995-09-20,20.75,20.75,20.0,20.0,10600,0.834944776981057,0.834944776981057,0.804766050102224,0.804766050102224,263430.595727878,0.0,1.0
1995-09-21,20.0,20.75,20.0,20.75,11400,0.804766050102224,0.834944776981057,0.804766050102224,0.834944776981057,283312.150122435,0.0,1.0
1995-09-22,20.0,20.13,20.0,20.0,12300,0.804766050102224,0.809997029427888,0.804766050102224,0.804766050102224,305678.898816311,0.0,1.0
1995-09-25,20.5,20.5,19.81,20.5,4500,0.824885201354779,0.824885201354779,0.797120772626252,0.824885201354779,111833.743469382,0.0,1.0
1995-09-26,20.0,20.5,20.0,20.0,12100,0.804766050102224,0.824885201354779,0.804766050102224,0.804766050102224,300708.510217672,0.0,1.0
1995-09-27,20.75,20.75,20.0,20.0,20400,0.834944776981057,0.834944776981057,0.804766050102224,0.804766050102224,506979.637061199,0.0,1.0
1995-09-28,21.25,21.25,20.5,20.5,17100,0.855063928233613,0.855063928233613,0.824885201354779,0.824885201354779,424968.225183652,0.0,1.0
1995-09-29,23.0,23.88,20.5,21.25,44300,0.925480957617557,0.960890663822055,0.824885201354779,0.855063928233613,1100941.07459858,0.0,1.0
1995-10-02,22.25,23.75,22.25,22.75,15300,0.895302230738724,0.95565968449639,0.895302230738724,0.915421381991279,380234.727795899,0.0,1.0
1995-10-03,21.75,22.25,21.25,22.25,9500,0.875183079486168,0.895302230738724,0.855063928233613,0.895302230738724,236093.458435362,0.0,1.0
1995-10-04,21.25,22.0,21.25,21.25,6000,0.855063928233613,0.885242655112446,0.855063928233613,0.855063928233613,149111.657959176,0.0,1.0
1995-10-05,22.0,22.25,21.25,21.25,9800,0.885242655112446,0.895302230738724,0.855063928233613,0.855063928233613,243549.041333321,0.0,1.0
1995-10-06,21.38,21.5,21.38,21.38,8200,0.860294907559277,0.86512350385989,0.860294907559277,0.860294907559277,203785.932544207,0.0,1.0
1995-10-09,21.5,22.0,21.38,22.0,17200,0.86512350385989,0.885242655112446,0.860294907559277,0.885242655112446,427453.419482972,0.0,1.0
1995-10-10,21.38,22.0,21.38,21.38,9300,0.860294907559277,0.885242655112446,0.860294907559277,0.860294907559277,231123.069836723,0.0,1.0
1995-10-11,19.5,21.38,19.5,21.38,141400,0.784646898849668,0.860294907559277,0.784646898849668,0.860294907559277,3514064.73923792,0.0,1.0
1995-10-12,19.5,20.5,19.5,20.5,5600,0.784646898849668,0.824885201354779,0.784646898849668,0.824885201354779,139170.880761898,0.0,1.0
1995-10-13,20.0,20.25,19.5,19.5,246100,0.804766050102224,0.814825625728501,0.784646898849668,0.784646898849668,6116063.17062554,0.0,1.0
1995-10-16,19.75,20.25,19.62,20.0,47700,0.794706474475946,0.814825625728501,0.789475495150281,0.804766050102224,1185437.68077545,0.0,1.0
1995-10-17,20.0,20.5,19.75,20.25,30700,0.804766050102224,0.824885201354779,0.794706474475946,0.814825625728501,762954.649891118,0.0,1.0
1995-10-18,20.75,20.75,19.75,20.75,7400,0.834944776981057,0.834944776981057,0.794706474475946,0.834944776981057,183904.378149651,0.0,1.0
1995-10-19,20.0,20.75,19.5,20.75,15500,0.804766050102224,0.834944776981057,0.784646898849668,0.834944776981057,385205.116394538,0.0,1.0
1995-10-20,19.5,20.0,19.5,20.0,10400,0.784646898849668,0.804766050102224,0.784646898849668,0.804766050102224,258460.207129239,0.0,1.0
1995-10-23,20.0,20.75,19.0,20.0,12100,0.804766050102224,0.834944776981057,0.764527747597112,0.804766050102224,300708.510217672,0.0,1.0
1995-10-24,20.75,21.25,19.75,19.75,6500,0.834944776981057,0.855063928233613,0.794706474475946,0.794706474475946,161537.629455774,0.0,1.0
1995-10-25,20.75,21.75,20.75,20.75,9100,0.834944776981057,0.875183079486168,0.834944776981057,0.834944776981057,226152.681238084,0.0,1.0
1995-10-26,20.75,21.75,20.0,21.75,25600,0.834944776981057,0.875183079486168,0.804766050102224,0.875183079486168,636209.740625818,0.0,1.0
1995-10-27,19.75,20.75,19.75,19.75,3100,0.794706474475946,0.834944776981057,0.794706474475946,0.794706474475946,77041.0232789077,0.0,1.0
1995-10-30,19.75,20.75,19.75,19.75,16000,0.794706474475946,0.834944776981057,0.794706474475946,0.794706474475946,397631.087891136,0.0,1.0
1995-10-31,21.0,21.0,20.0,20.75,8600,0.845004352607335,0.845004352607335,0.804766050102224,0.834944776981057,213726.709741486,0.0,1.0
1995-11-01,21.75,21.75,20.0,21.0,61400,0.875183079486168,0.875183079486168,0.804766050102224,0.845004352607335,1525909.29978224,0.0,1.0
1995-11-02,23.5,23.5,21.75,21.75,20400,0.945600108870113,0.945600108870113,0.875183079486168,0.875183079486168,506979.637061199,0.0,1.0
1995-11-03,24.0,24.0,22.5,23.5,20100,0.965719260122668,0.965719260122668,0.905361806365002,0.945600108870113,499524.05416324,0.0,1.0
1995-11-06,26.0,26.75,23.0,23.0,87200,1.04619586513289,1.07637459201172,0.925480957617557,0.925480957617557,2167089.42900669,0.0,1.0
1995-11-07,26.25,26.75,24.0,26.75,33500,1.05625544075917,1.07637459201172,0.965719260122668,1.07637459201172,832540.090272066,0.0,1.0
1995-11-08,26.0,26.5,25.5,25.5,5300,1.04619586513289,1.06631501638545,1.02607671388034,1.02607671388034,131715.297863939,0.0,1.0
1995-11-09,25.75,27.0,25.0,27.0,29100,1.03613628950661,1.086434167638,1.00595756262778,1.086434167638,723191.541102006,0.0,1.0
1995-11-10,26.5,26.75,25.25,25.25,33700,1.06631501638545,1.07637459201172,1.01601713825406,1.01601713825406,837510.478870703,0.0,1.0
1995-11-13,26.25,27.25,26.0,27.0,22700,1.05625544075917,1.09649374326428,1.04619586513289,1.086434167638,564139.105945549,0.0,1.0
1995-11-14,26.5,27.0,26.25,26.25,6500,1.06631501638545,1.086434167638,1.05625544075917,1.05625544075917,161537.629455774,0.0,1.0
1995-11-15,26.25,26.75,26.25,26.75,17400,1.05625544075917,1.07637459201172,1.05625544075917,1.07637459201172,432423.80808161,0.0,1.0
1995-11-16,24.5,26.25,24.5,26.25,7700,0.985838411375224,1.05625544075917,0.985838411375224,1.05625544075917,191359.961047609,0.0,1.0
1995-11-17,23.0,25.5,21.25,24.5,32300,0.925480957617557,1.02607671388034,0.855063928233613,0.985838411375224,802717.758680232,0.0,1.0
1995-11-20,24.75,24.75,22.0,22.0,18200,0.995897987001502,0.995897987001502,0.885242655112446,0.885242655112446,452305.362476168,0.0,1.0
1995-11-21,23.5,24.75,23.5,24.75,13200,0.945600108870113,0.995897987001502,0.945600108870113,0.995897987001502,328045.647510188,0.0,1.0
1995-11-22,24.0,24.25,23.5,23.5,40000,0.965719260122668,0.975778835748946,0.945600108870113,0.945600108870113,994077.719727841,0.0,1.0
1995-11-24,24.25,24.5,24.25,24.25,400,0.975778835748946,0.985838411375224,0.975778835748946,0.975778835748946,9940.77719727841,0.0,1.0
1995-11-27,24.8,25.0,23.5,24.5,15600,0.997909902126757,1.00595756262778,0.945600108870113,0.985838411375224,387690.310693858,0.0,1.0
1995-11-28,24.75,26.25,24.25,25.25,24600,0.995897987001502,1.05625544075917,0.975778835748946,1.01601713825406,611357.797632622,0.0,1.0
1995-11-29,25.5,26.25,25.0,25.75,7900,1.02607671388034,1.05625544075917,1.00595756262778,1.03613628950661,196330.349646248,0.0,1.0
1995-11-30,26.25,26.25,25.25,26.25,11000,1.05625544075917,1.05625544075917,1.01601713825406,1.05625544075917,273371.372925156,0.0,1.0
1995-12-01,26.0,26.25,25.25,26.0,2300,1.04619586513289,1.05625544075917,1.01601713825406,1.04619586513289,57159.4688843509,0.0,1.0
1995-12-04,25.25,26.25,25.25,26.25,139200,1.01601713825406,1.05625544075917,1.01601713825406,1.05625544075917,3459390.46465288,0.0,1.0
1995-12-05,26.0,26.5,25.62,25.75,96900,1.04619586513289,1.06631501638545,1.03090531018095,1.03613628950661,2408153.2760407,0.0,1.0
1995-12-06,25.5,26.5,25.5,25.75,6100,1.02607671388034,1.06631501638545,1.02607671388034,1.03613628950661,151596.852258495,0.0,1.0
1995-12-07,25.0,26.25,25.0,26.25,12400,1.00595756262778,1.05625544075917,1.00595756262778,1.05625544075917,308164.093115631,0.0,1.0
1995-12-08,26.0,26.0,25.0,25.0,2000,1.04619586513289,1.04619586513289,1.00595756262778,1.00595756262778,49703.8859863921,0.0,1.0
1995-12-11,26.0,26.0,25.0,26.0,10200,1.04619586513289,1.04619586513289,1.00595756262778,1.04619586513289,253489.8185306,0.0,1.0
1995-12-12,26.0,26.0,25.25,25.25,19500,1.04619586513289,1.04619586513289,1.01601713825406,1.01601713825406,484612.888367323,0.0,1.0
1995-12-13,25.75,26.0,25.25,25.25,17500,1.03613628950661,1.04619586513289,1.01601713825406,1.01601713825406,434909.002380932,0.0,1.0
1995-12-14,26.0,26.0,25.5,26.0,5300,1.04619586513289,1.04619586513289,1.02607671388034,1.04619586513289,131715.297863939,0.0,1.0
1995-12-15,26.0,26.0,25.5,26.0,5000,1.04619586513289,1.04619586513289,1.02607671388034,1.04619586513289,124259.71496598,0.0,1.0
1995-12-18,25.0,26.0,25.0,25.94,70800,1.00595756262778,1.04619586513289,1.00595756262778,1.04378156698258,1759517.56391828,0.0,1.0
1995-12-19,23.75,25.5,23.75,25.0,9700,0.95565968449639,1.02607671388034,0.95565968449639,1.00595756262778,241063.847034002,0.0,1.0
1995-12-20,24.5,24.5,23.75,23.75,8100,0.985838411375224,0.985838411375224,0.95565968449639,0.95565968449639,201300.738244888,0.0,1.0
1995-12-21,25.0,25.0,24.0,24.75,15800,1.00595756262778,1.00595756262778,0.965719260122668,0.995897987001502,392660.699292497,0.0,1.0
1995-12-22,24.25,25.25,24.25,24.25,28900,0.975778835748946,1.01601713825406,0.975778835748946,0.975778835748946,718221.152503365,0.0,1.0
1995-12-26,25.25,26.0,24.25,24.25,36000,1.01601713825406,1.04619586513289,0.975778835748946,0.975778835748946,894669.947755055,0.0,1.0
1995-12-27,26.0,26.0,25.62,26.0,70900,1.04619586513289,1.04619586513289,1.03090531018095,1.04619586513289,1762002.7582176,0.0,1.0
1995-12-28,25.25,26.0,25.25,25.25,6900,1.01601713825406,1.04619586513289,1.01601713825406,1.01601713825406,171478.406653052,0.0,1.0
1995-12-29,25.25,26.0,25.25,25.25,27300,1.01601713825406,1.04619586513289,1.01601713825406,1.01601713825406,678458.04371425,0.0,1.0
1996-01-02,26.0,26.0,25.25,26.0,14300,1.04619586513289,1.04619586513289,1.01601713825406,1.04619586513289,355382.784802703,0.0,1.0
1996-01-03,25.25,26.0,25.25,26.0,24800,1.01601713825406,1.04619586513289,1.01601713825406,1.04619586513289,616328.18623126,0.0,1.0
1996-01-04,25.5,26.0,25.25,26.0,19400,1.02607671388034,1.04619586513289,1.01601713825406,1.04619586513289,482127.694068001,0.0,1.0
1996-01-05,25.25,26.0,25.25,26.0,8200,1.01601713825406,1.04619586513289,1.01601713825406,1.04619586513289,203785.932544207,0.0,1.0
1996-01-08,26.0,26.0,26.0,26.0,200,1.04619586513289,1.04619586513289,1.04619586513289,1.04619586513289,4970.38859863921,0.0,1.0
1996-01-09,25.25,26.0,25.25,26.0,28000,1.01601713825406,1.04619586513289,1.01601713825406,1.04619586513289,695854.403809487,0.0,1.0
1996-01-10,25.5,26.0,25.0,25.25,14400,1.02607671388034,1.04619586513289,1.00595756262778,1.01601713825406,357867.979102021,0.0,1.0
1996-01-11,24.75,25.0,24.75,25.0,2200,0.995897987001502,1.00595756262778,0.995897987001502,1.00595756262778,54674.2745850312,0.0,1.0
1996-01-12,24.75,25.75,24.75,24.75,1200,0.995897987001502,1.03613628950661,0.995897987001502,0.995897987001502,29822.3315918352,0.0,1.0
1996-01-15,24.75,24.77,24.75,24.77,1800,0.995897987001502,0.996702753051604,0.995897987001502,0.996702753051604,44733.4973877528,0.0,1.0
1996-01-16,24.75,25.0,24.75,24.75,8400,0.995897987001502,1.00595756262778,0.995897987001502,0.995897987001502,208756.321142847,0.0,1.0
1996-01-17,25.0,25.5,25.0,25.5,10400,1.00595756262778,1.02607671388034,1.00595756262778,1.02607671388034,258460.207129239,0.0,1.0
1996-01-18,25.75,25.75,25.0,25.75,7400,1.03613628950661,1.03613628950661,1.00595756262778,1.03613628950661,183904.378149651,0.0,1.0
1996-01-19,25.0,25.5,25.0,25.5,8400,1.00595756262778,1.02607671388034,1.00595756262778,1.02607671388034,208756.321142847,0.0,1.0
1996-01-22,24.75,25.12,23.25,25.0,11400,0.995897987001502,1.01078615892839,0.935540533243835,1.00595756262778,283312.150122435,0.0,1.0
1996-01-23,24.38,26.25,24.0,25.25,12400,0.98100981507461,1.05625544075917,0.965719260122668,1.01601713825406,308164.093115631,0.0,1.0
1996-01-24,27.5,27.5,24.38,24.5,1550900,1.10655331889056,1.10655331889056,0.98100981507461,0.985838411375224,38542878.3881476,0.0,1.0
1996-01-25,29.5,30.0,27.25,27.38,730200,1.18702992390078,1.20714907515334,1.09649374326428,1.10172472258994,18146888.7736317,0.0,1.0
1996-01-26,28.75,29.25,28.25,29.25,110000,1.15685119702195,1.1769703482745,1.13673204576939,1.1769703482745,2733713.72925155,0.0,1.0
1996-01-29,28.75,29.25,28.25,28.75,135300,1.15685119702195,1.1769703482745,1.13673204576939,1.15685119702195,3362467.88697941,0.0,1.0
1996-01-30,27.75,29.0,27.25,28.5,114300,1.11661289451684,1.16691077264822,1.09649374326428,1.14679162139567,2840577.08412229,0.0,1.0
1996-01-31,28.25,28.25,27.5,27.75,18500,1.13673204576939,1.13673204576939,1.10655331889056,1.11661289451684,459760.945374127,0.0,1.0
1996-02-01,28.5,28.5,27.5,28.25,34800,1.14679162139567,1.14679162139567,1.10655331889056,1.13673204576939,864847.616163221,0.0,1.0
1996-02-02,30.63,31.0,27.63,28.5,206400,1.23249920573156,1.24738737765845,1.11178429821622,1.14679162139567,5129441.03379564,0.0,1.0
1996-02-05,32.25,32.5,29.5,31.0,179000,1.29768525578984,1.30774483141611,1.18702992390078,1.24738737765845,4448497.79578207,0.0,1.0
1996-02-06,32.0,34.0,31.5,32.0,316100,1.28762568016356,1.36810228517378,1.267506528911,1.28762568016356,7855699.18014925,0.0,1.0
1996-02-07,32.5,32.75,31.5,32.0,61200,1.30774483141611,1.31780440704239,1.267506528911,1.28762568016356,1520938.9111836,0.0,1.0
1996-02-08,32.0,32.5,32.0,32.0,42700,1.28762568016356,1.30774483141611,1.28762568016356,1.28762568016356,1061177.96580947,0.0,1.0
1996-02-09,33.75,33.75,32.0,32.0,73300,1.3580427095475,1.3580427095475,1.28762568016356,1.28762568016356,1821647.42140127,0.0,1.0
1996-02-12,33.5,33.75,33.25,33.75,63000,1.34798313392122,1.3580427095475,1.33792355829495,1.3580427095475,1565672.40857136,0.0,1.0
1996-02-13,32.5,33.5,32.5,33.0,28100,1.30774483141611,1.34798313392122,1.30774483141611,1.32786398266867,698339.59810881,0.0,1.0
1996-02-14,32.5,33.25,32.5,32.5,11200,1.30774483141611,1.33792355829495,1.30774483141611,1.30774483141611,278341.761523796,0.0,1.0
1996-02-15,34.0,34.0,32.5,32.5,41800,1.36810228517378,1.36810228517378,1.30774483141611,1.30774483141611,1038811.21711559,0.0,1.0
1996-02-16,36.5,37.5,34.0,34.5,258000,1.46869804143656,1.50893634394167,1.36810228517378,1.38822143642634,6411801.29224457,0.0,1.0
1996-02-20,36.5,37.0,35.75,36.5,41100,1.46869804143656,1.48881719268911,1.43851931455772,1.46869804143656,1021414.85702036,0.0,1.0
1996-02-21,35.75,37.75,35.0,36.5,88600,1.43851931455772,1.51899591956795,1.40834058767889,1.46869804143656,2201882.14919718,0.0,1.0
1996-02-22,36.63,36.75,35.0,35.75,33300,1.47392902076222,1.47875761706284,1.40834058767889,1.43851931455772,827569.701673429,0.0,1.0
1996-02-23,36.75,36.75,36.0,36.75,11700,1.47875761706284,1.47875761706284,1.448578890184,1.47875761706284,290767.733020393,0.0,1.0
1996-02-26,36.75,36.75,36.0,36.0,64100,1.47875761706284,1.47875761706284,1.448578890184,1.448578890184,1593009.54586386,0.0,1.0
1996-02-27,36.12,36.75,35.5,36.0,39100,1.45340748648462,1.47875761706284,1.42845973893145,1.448578890184,971710.971033962,0.0,1.0
1996-02-28,35.0,36.25,34.5,36.12,43100,1.40834058767889,1.45863846581028,1.38822143642634,1.45340748648462,1071118.74300675,0.0,1.0
1996-02-29,35.0,35.25,34.5,34.5,63400,1.40834058767889,1.41840016330517,1.38822143642634,1.38822143642634,1575613.18576863,0.0,1.0
1996-03-01,34.75,35.25,34.5,34.5,41700,1.39828101205261,1.41840016330517,1.38822143642634,1.38822143642634,1036326.02281628,0.0,1.0
1996-03-04,36.0,36.0,35.25,35.25,34100,1.448578890184,1.448578890184,1.41840016330517,1.41840016330517,847451.256067986,0.0,1.0
1996-03-05,38.5,38.75,36.0,36.0,108400,1.54917464644678,1.55923422207306,1.448578890184,1.448578890184,2693950.62046245,0.0,1.0
1996-03-06,38.75,38.75,38.0,38.0,25600,1.55923422207306,1.55923422207306,1.52905549519422,1.52905549519422,636209.740625818,0.0,1.0
1996-03-07,38.0,38.75,38.0,38.0,26800,1.52905549519422,1.55923422207306,1.52905549519422,1.52905549519422,666032.072217656,0.0,1.0
1996-03-08,35.75,37.75,35.75,37.0,93500,1.43851931455772,1.51899591956795,1.43851931455772,1.48881719268911,2323656.66986384,0.0,1.0
1996-03-11,35.5,36.25,35.0,36.0,44200,1.42845973893145,1.45863846581028,1.40834058767889,1.448578890184,1098455.88029926,0.0,1.0
1996-03-12,35.0,35.75,35.0,35.75,11300,1.40834058767889,1.43851931455772,1.40834058767889,1.43851931455772,280826.955823115,0.0,1.0
1996-03-13,38.25,38.25,35.75,35.75,47900,1.5391150708205,1.5391150708205,1.43851931455772,1.43851931455772,1190408.06937409,0.0,1.0
1996-03-14,39.25,41.25,37.75,38.25,108000,1.57935337332561,1.65982997833584,1.51899591956795,1.5391150708205,2684009.84326518,0.0,1.0
1996-03-15,40.5,40.5,39.38,39.5,29000,1.629651251457,1.629651251457,1.58458435265128,1.58941294895189,720706.346802686,0.0,1.0
1996-03-18,40.62,41.25,40.5,40.5,21700,1.63447984775762,1.65982997833584,1.629651251457,1.629651251457,539287.162952353,0.0,1.0
1996-03-19,41.0,41.37,40.75,40.88,22800,1.64977040270956,1.66465857463645,1.63971082708328,1.64494180640895,566624.300244869,0.0,1.0
1996-03-20,41.75,41.88,41.0,41.13,26100,1.67994912958839,1.68518010891406,1.64977040270956,1.65500138203522,648635.712122417,0.0,1.0
1996-03-21,40.88,42.0,40.88,41.5,26700,1.64494180640895,1.69000870521467,1.64494180640895,1.66988955396211,663546.877918332,0.0,1.0
1996-03-22,40.25,41.0,40.0,41.0,11900,1.61959167583072,1.64977040270956,1.60953210020445,1.64977040270956,295738.121619034,0.0,1.0
1996-03-25,39.63,40.38,39.0,40.38,25200,1.59464392827756,1.62482265515639,1.56929379769934,1.62482265515639,626268.963428538,0.0,1.0
1996-03-26,38.88,39.5,38.88,39.5,17900,1.56446520139872,1.58941294895189,1.56446520139872,1.58941294895189,444849.77957821,0.0,1.0
1996-03-27,37.25,38.88,36.5,38.88,57500,1.49887676831539,1.56446520139872,1.46869804143656,1.56446520139872,1428986.72210877,0.0,1.0
1996-03-28,35.75,37.0,35.75,37.0,47200,1.43851931455772,1.48881719268911,1.43851931455772,1.48881719268911,1173011.70927886,0.0,1.0
1996-03-29,39.0,39.0,35.88,36.0,53900,1.56929379769934,1.56929379769934,1.44375029388339,1.448578890184,1339519.72733326,0.0,1.0
1996-04-01,40.75,41.0,38.88,39.0,30900,1.63971082708328,1.64977040270956,1.56446520139872,1.56929379769934,767925.038489758,0.0,1.0
1996-04-02,40.5,41.37,40.5,40.75,35400,1.629651251457,1.66465857463645,1.629651251457,1.63971082708328,879758.781959141,0.0,1.0
1996-04-03,41.37,41.5,40.25,40.75,26700,1.66465857463645,1.66988955396211,1.61959167583072,1.63971082708328,663546.877918334,0.0,1.0
1996-04-04,41.62,42.0,41.37,41.5,29100,1.67471815026273,1.69000870521467,1.66465857463645,1.66988955396211,723191.541102003,0.0,1.0
1996-04-08,39.75,40.88,39.5,40.88,28600,1.59947252457817,1.64494180640895,1.58941294895189,1.64494180640895,710765.569605406,0.0,1.0
1996-04-09,40.5,40.62,40.0,40.0,22200,1.629651251457,1.63447984775762,1.60953210020445,1.60953210020445,551713.134448953,0.0,1.0
1996-04-10,40.62,40.62,40.38,40.5,43000,1.63447984775762,1.63447984775762,1.62482265515639,1.629651251457,1068633.54870743,0.0,1.0
1996-04-11,40.5,40.62,39.63,40.62,27100,1.629651251457,1.63447984775762,1.59464392827756,1.63447984775762,673487.655115613,0.0,1.0
1996-04-12,40.0,40.62,40.0,40.5,17800,1.60953210020445,1.63447984775762,1.60953210020445,1.629651251457,442364.585278889,0.0,1.0
1996-04-15,40.75,40.88,40.0,40.0,31900,1.63971082708328,1.64494180640895,1.60953210020445,1.60953210020445,792776.981482954,0.0,1.0
1996-04-16,41.25,41.25,40.88,40.88,24900,1.65982997833584,1.65982997833584,1.64494180640895,1.64494180640895,618813.38053058,0.0,1.0
1996-04-17,40.25,41.25,40.25,41.25,11500,1.61959167583072,1.65982997833584,1.61959167583072,1.65982997833584,285797.344421755,0.0,1.0
1996-04-18,40.25,40.5,40.12,40.38,8700,1.61959167583072,1.629651251457,1.61436069650506,1.62482265515639,216211.904040806,0.0,1.0
1996-04-19,40.75,41.25,40.12,40.25,116600,1.63971082708328,1.65982997833584,1.61436069650506,1.61959167583072,2897736.55300666,0.0,1.0
1996-04-22,40.88,41.0,40.75,40.75,24200,1.64494180640895,1.64977040270956,1.63971082708328,1.63971082708328,601417.020435342,0.0,1.0
1996-04-23,44.0,45.12,41.0,41.0,83300,1.77048531022489,1.81555220903062,1.64977040270956,1.64977040270956,2070166.85133323,0.0,1.0
1996-04-24,46.25,47.0,43.5,44.0,41700,1.86102149086139,1.89120021774023,1.75036615897234,1.77048531022489,1036326.02281628,0.0,1.0
1996-04-25,45.25,47.37,44.88,46.5,102900,1.82078318835628,1.90608838966712,1.80589501642939,1.87108106648767,2557264.93399987,0.0,1.0
1996-04-26,47.75,48.0,46.0,46.0,64400,1.92137894461906,1.93143852024534,1.85096191523511,1.85096191523511,1600465.12876182,0.0,1.0
1996-04-29,49.5,50.25,47.88,47.88,59300,1.991795974003,2.02197470088184,1.92660992394472,1.92660992394472,1473720.21949653,0.0,1.0
1996-04-30,53.5,53.5,49.75,49.75,50000,2.15274918402345,2.15274918402345,2.00185554962928,2.00185554962928,1242597.1496598,0.0,1.0
1996-05-01,52.12,53.25,51.25,53.25,53600,2.09722032656639,2.14268960839717,2.06221300338695,2.14268960839717,1332064.14443531,0.0,1.0
1996-05-02,52.75,52.75,51.87,52.38,69700,2.12257045714461,2.12257045714461,2.08716075094012,2.10768228521772,1732180.42662577,0.0,1.0
1996-05-03,51.87,52.75,51.75,52.75,51300,2.08716075094012,2.12257045714461,2.0823321546395,2.12257045714461,1274904.67555095,0.0,1.0
1996-05-06,52.75,52.75,52.12,52.12,62200,2.12257045714461,2.12257045714461,2.09722032656639,2.09722032656639,1545790.8541768,0.0,1.0
1996-05-07,54.0,56.5,52.62,52.62,63300,2.172868335276,2.27346409153878,2.11733947781895,2.11733947781895,1573127.99146931,0.0,1.0
1996-05-08,52.5,55.5,50.25,54.25,95100,2.11251088151834,2.23322578903367,2.02197470088184,2.18292791090228,2363419.77865294,0.0,1.0
1996-05-09,54.75,54.87,52.25,52.25,54700,2.20304706215484,2.20787565845545,2.10245130589206,2.10245130589206,1359401.28172782,0.0,1.0
1996-05-10,57.75,58.75,55.12,55.12,46100,2.32376196967017,2.36400027217528,2.21793523408173,2.21793523408173,1145674.57198634,0.0,1.0
1996-05-13,58.0,59.75,57.5,58.25,40500,2.33382154529645,2.40423857468039,2.31370239404389,2.34388112092273,1006503.69122444,0.0,1.0
1996-05-14,59.0,59.37,58.25,58.25,45700,2.37405984780156,2.38894801972845,2.34388112092273,2.34388112092273,1135733.79478906,0.0,1.0
1996-05-15,58.12,60.5,57.75,59.5,55000,2.33865014159706,2.43441730155923,2.32376196967017,2.39417899905412,1366856.86462578,0.0,1.0
1996-05-16,57.5,58.0,57.5,57.5,25800,2.31370239404389,2.33382154529645,2.31370239404389,2.31370239404389,641180.129224458,0.0,1.0
1996-05-17,57.87,59.75,57.0,57.63,51500,2.32859056597078,2.40423857468039,2.29358324279134,2.31893337336956,1279875.0641496,0.0,1.0
1996-05-20,59.25,59.75,57.75,57.75,67900,2.38411942342784,2.40423857468039,2.32376196967017,2.32376196967017,1687446.92923801,0.0,1.0
1996-05-21,60.0,62.0,59.75,60.25,60500,2.41429815030667,2.49477475531689,2.40423857468039,2.42435772593295,1503542.55108836,0.0,1.0
1996-05-22,67.75,68.0,60.5,60.5,81400,2.72614499472128,2.73620457034756,2.43441730155923,2.43441730155923,2022948.15964616,0.0,1.0
1996-05-23,70.5,75.75,68.75,70.0,255600,2.83680032661034,3.04805141476217,2.76638329722639,2.81668117535778,6352156.6290609,0.0,1.0
1996-05-24,72.0,74.0,71.25,71.25,130900,2.897157780368,2.97763438537823,2.86697905348917,2.86697905348917,3253119.33780937,0.0,1.0
1996-05-28,71.37,74.0,70.5,72.5,67900,2.87180764978979,2.97763438537823,2.83680032661034,2.91727693162056,1687446.92923801,0.0,1.0
1996-05-29,65.88,74.0,63.25,71.75,209000,2.65089936903672,2.97763438537823,2.54507263344828,2.88709820474173,5194056.08557798,0.0,1.0
1996-05-30,67.62,69.0,66.12,66.12,79600,2.72091401539562,2.77644287285267,2.66055656163795,2.66055656163795,1978214.6622584,0.0,1.0
1996-05-31,66.0,67.75,63.75,67.75,74900,2.65572796533734,2.72614499472128,2.56519178470084,2.72614499472128,1861410.53019038,0.0,1.0
1996-06-03,71.25,72.0,66.0,66.0,90400,2.86697905348917,2.897157780368,2.65572796533734,2.65572796533734,2246615.64658492,0.0,1.0
1996-06-04,38.25,38.5,36.38,36.88,146733,3.07823014164101,3.09834929289356,2.92773889027189,2.967977192777,1823300.07561031,0.0,2.0
1996-06-05,44.75,45.0,39.25,39.25,518067,3.60132807420745,3.62144722546001,3.15870674665123,3.15870674665123,6437485.77532804,0.0,1.0
1996-06-06,41.25,45.0,39.88,45.0,466600,3.31965995667167,3.62144722546001,3.20940700780767,3.62144722546001,5797958.30031264,0.0,1.0
1996-06-07,42.38,42.38,38.25,39.5,249667,3.41059852033322,3.41059852033322,3.07823014164101,3.17882589790378,3102355.02564114,0.0,1.0
1996-06-10,40.88,43.0,40.0,42.62,111667,3.28988361281789,3.46049401543956,3.21906420040889,3.42991290553568,1387570.95911061,0.0,1.0
1996-06-11,39.25,41.0,39.25,40.88,85600,3.15870674665123,3.29954080541912,3.15870674665123,3.28988361281789,1063663.16010879,0.0,1.0
1996-06-12,37.0,39.88,37.0,39.25,150600,2.97763438537823,3.20940700780767,2.97763438537823,3.15870674665123,1871351.30738766,0.0,1.0
1996-06-13,37.5,37.5,34.75,36.38,201067,3.01787268788334,3.01787268788334,2.79656202410523,2.92773889027189,2498452.81090647,0.0,1.0
1996-06-14,36.88,40.0,36.38,38.25,159400,2.967977192777,3.21906420040889,2.92773889027189,3.07823014164101,1980699.85655772,0.0,1.0
1996-06-17,34.88,36.38,32.62,36.38,179467,2.80702398275656,2.92773889027189,2.62514685543345,2.92773889027189,2230051.82657995,0.0,1.0
1996-06-18,29.5,34.25,29.38,33.75,383200,2.37405984780156,2.75632372160012,2.36440265520033,2.716085419095,4761632.27749636,0.0,1.0
1996-06-19,31.0,31.12,27.13,29.87,641667,2.49477475531689,2.50443194791812,2.18333029392733,2.40383619165534,7973335.85230757,0.0,1.0
1996-06-20,30.0,32.25,29.62,31.75,306867,2.41429815030667,2.59537051157967,2.38371704040279,2.55513220907456,3813120.59524654,0.0,1.0
1996-06-21,32.12,32.12,30.0,30.25,159667,2.58490855292834,2.58490855292834,2.41429815030667,2.43441730155923,1984017.59094732,0.0,1.0
1996-06-24,32.0,32.62,31.12,32.38,105000,2.57525136032712,2.62514685543345,2.50443194791812,2.605832470231,1304727.00714279,0.0,1.0
1996-06-25,31.0,32.38,30.62,32.12,165400,2.49477475531689,2.605832470231,2.46419364541301,2.58490855292834,2055255.68553731,0.0,1.0
1996-06-26,29.5,31.37,29.25,31.12,55467,2.37405984780156,2.52455109917068,2.353940696549,2.50443194791812,689231.361001802,0.0,1.0
1996-06-27,31.25,31.75,27.5,29.25,157800,2.51489390656945,2.55513220907456,2.21310663778111,2.353940696549,1960818.30216317,0.0,1.0
1996-06-28,33.38,33.62,31.88,32.0,194267,2.68630907524122,2.70562346044368,2.56559416772589,2.57525136032712,2413956.20472961,0.0,1.0
1996-07-01,34.25,34.88,33.38,33.5,98800,2.75632372160012,2.80702398275656,2.68630907524122,2.69596626784245,1227685.98386388,0.0,1.0
1996-07-02,34.75,35.5,34.0,34.88,163800,2.79656202410523,2.85691947786289,2.73620457034756,2.80702398275656,2035374.13114275,0.0,1.0
1996-07-03,35.75,35.87,34.88,34.88,115600,2.87703862911545,2.88669582171668,2.80702398275656,2.80702398275656,1436442.30500673,0.0,1.0
1996-07-05,33.5,34.88,33.0,34.75,76200,2.69596626784245,2.80702398275656,2.65572796533734,2.79656202410523,946859.028040768,0.0,1.0
1996-07-08,31.0,33.25,31.0,32.75,118200,2.49477475531689,2.67584711658989,2.49477475531689,2.63560881408478,1468749.83089789,0.0,1.0
1996-07-09,29.38,32.25,29.0,31.12,122067,2.36440265520033,2.59537051157967,2.33382154529645,2.50443194791812,1516801.06267523,0.0,1.0
1996-07-10,29.87,30.38,28.25,30.25,73067,2.40383619165534,2.44487926021056,2.27346409153878,2.43441730155923,907928.459341928,0.0,1.0
1996-07-11,28.5,30.0,28.25,29.75,144600,2.29358324279134,2.41429815030667,2.27346409153878,2.39417899905412,1796795.47840807,0.0,1.0
1996-07-12,27.75,30.0,27.75,28.37,73400,2.23322578903367,2.41429815030667,2.23322578903367,2.28312128414001,912066.307850294,0.0,1.0
1996-07-15,23.0,28.25,22.37,28.25,306600,1.85096191523511,2.27346409153878,1.80026165407867,2.27346409153878,3809802.86085696,0.0,1.0
1996-07-16,22.5,24.88,20.38,22.25,442400,1.81072361273,2.00225793265433,1.64011321010833,1.79060446147745,5497249.79009497,0.0,1.0
1996-07-17,25.37,25.63,23.12,23.75,134800,2.04169146910934,2.062615386412,1.86061910783634,1.91131936899278,1675020.95774141,0.0,1.0
1996-07-18,28.75,29.5,25.75,26.0,341467,2.31370239404389,2.37405984780156,2.07227257901323,2.09239173026578,4243059.20902884,0.0,1.0
1996-07-19,28.12,28.88,27.75,28.88,92867,2.26300213288745,2.32416435269522,2.23322578903367,2.32416435269522,1153962.69497457,0.0,1.0
1996-07-22,25.75,27.62,25.75,27.62,70400,2.07227257901323,2.22276383038234,2.07227257901323,2.22276383038234,874788.393360498,0.0,1.0
1996-07-23,23.12,26.5,23.12,26.25,107000,1.86061910783634,2.13263003277089,1.86061910783634,2.11251088151834,1329578.95013599,0.0,1.0
1996-07-24,23.87,24.25,21.75,22.12,178200,1.92097656159401,1.95155767149789,1.75036615897234,1.78014250282612,2214308.12069376,0.0,1.0
1996-07-25,25.0,25.5,23.62,23.62,78200,2.01191512525556,2.05215342776067,1.90085741034145,1.90085741034145,971710.971033964,0.0,1.0
1996-07-26,28.0,28.12,25.75,25.75,143267,2.25334494028623,2.26300213288745,2.07227257901323,2.07227257901323,1780231.6584031,0.0,1.0
1996-07-29,26.0,28.12,26.0,28.12,68867,2.09239173026578,2.26300213288745,2.09239173026578,2.26300213288745,855739.379056216,0.0,1.0
1996-07-30,25.0,26.38,25.0,26.25,55800,2.01191512525556,2.12297284016967,2.01191512525556,2.11251088151834,693369.209510169,0.0,1.0
1996-07-31,26.25,26.38,25.5,25.5,82867,2.11251088151834,2.12297284016967,2.05215342776067,2.05215342776067,1029702.98000859,0.0,1.0
1996-08-01,27.88,28.12,26.38,26.38,115067,2.243687747685,2.26300213288745,2.12297284016967,2.12297284016967,1429819.26219904,0.0,1.0
1996-08-02,28.25,29.62,28.25,28.63,135600,2.27346409153878,2.38371704040279,2.27346409153878,2.30404520144267,1684961.73493869,0.0,1.0
1996-08-05,28.37,29.0,28.25,28.88,49267,2.28312128414001,2.33382154529645,2.27346409153878,2.32416435269522,612190.337722894,0.0,1.0
1996-08-06,28.12,28.25,27.62,28.12,22467,2.26300213288745,2.27346409153878,2.22276383038234,2.26300213288745,279174.301614068,0.0,1.0
1996-08-07,27.88,28.37,27.62,28.12,27267,2.243687747685,2.28312128414001,2.22276383038234,2.26300213288745,338818.964797738,0.0,1.0
1996-08-08,27.13,28.12,27.13,28.0,25267,2.18333029392733,2.26300213288745,2.18333029392733,2.25334494028623,313967.021804542,0.0,1.0
1996-08-09,26.25,27.38,26.0,27.38,48800,2.11251088151834,2.20344944517989,2.09239173026578,2.20344944517989,606387.409033982,0.0,1.0
1996-08-12,26.5,26.87,26.0,26.38,59267,2.13263003277089,2.16240637662467,2.09239173026578,2.12297284016967,736450.052688875,0.0,1.0
1996-08-13,25.88,26.5,25.37,26.38,20600,2.08273453766455,2.13263003277089,2.04169146910934,2.12297284016967,255975.01282992,0.0,1.0
1996-08-14,25.63,26.0,25.5,25.75,51000,2.062615386412,2.09239173026578,2.05215342776067,2.07227257901323,633724.546326499,0.0,1.0
1996-08-15,26.87,26.87,25.88,26.0,73200,2.16240637662467,2.16240637662467,2.08273453766455,2.09239173026578,909581.113550977,0.0,1.0
1996-08-16,28.0,28.25,26.5,26.5,197400,2.25334494028623,2.27346409153878,2.13263003277089,2.13263003277089,2452886.77342844,0.0,1.0
1996-08-19,27.88,28.63,26.75,28.25,123667,2.243687747685,2.30404520144267,2.15274918402345,2.27346409153878,1536682.61706979,0.0,1.0
1996-08-20,27.25,28.12,26.75,28.12,88267,2.19298748652856,2.26300213288745,2.15274918402345,2.26300213288745,1096803.22609022,0.0,1.0
1996-08-21,26.12,27.25,26.12,27.13,20800,2.10204892286701,2.19298748652856,2.10204892286701,2.18333029392733,258460.207129238,0.0,1.0
1996-08-22,25.5,26.12,25.5,26.12,118400,2.05215342776067,2.10204892286701,2.05215342776067,2.10204892286701,1471235.0251972,0.0,1.0
1996-08-23,24.88,25.63,24.62,25.63,85200,2.00225793265433,2.062615386412,1.98133401535167,2.062615386412,1058692.77151015,0.0,1.0
1996-08-26,25.5,25.63,24.0,24.88,95800,2.05215342776067,2.062615386412,1.93143852024534,2.00225793265433,1190408.06937409,0.0,1.0
1996-08-27,25.12,25.37,24.5,25.37,68200,2.02157231785679,2.04169146910934,1.97167682275045,2.04169146910934,847451.256067983,0.0,1.0
1996-08-28,25.25,25.75,25.12,25.37,57467,2.03203427650811,2.07227257901323,2.02157231785679,2.04169146910934,714083.303995,0.0,1.0
1996-08-29,25.25,25.75,24.62,25.0,67800,2.03203427650811,2.07227257901323,1.98133401535167,2.01191512525556,842480.867469347,0.0,1.0
1996-08-30,24.5,25.12,24.25,25.12,49600,1.97167682275045,2.02157231785679,1.95155767149789,2.02157231785679,616328.186231261,0.0,1.0
1996-09-03,23.75,24.25,23.38,24.13,54200,1.91131936899278,1.95155767149789,1.881543025139,1.94190047889667,673487.655115613,0.0,1.0
1996-09-04,23.75,24.25,23.62,24.0,114867,1.91131936899278,1.95155767149789,1.90085741034145,1.93143852024534,1427334.06789972,0.0,1.0
1996-09-05,23.38,23.62,22.63,23.5,124067,1.881543025139,1.90085741034145,1.82118557138133,1.89120021774023,1541653.00566842,0.0,1.0
1996-09-06,23.0,23.62,23.0,23.38,88867,1.85096191523511,1.90085741034145,1.85096191523511,1.881543025139,1104258.80898818,0.0,1.0
1996-09-09,21.25,23.0,20.5,23.0,235067,1.71012785646723,1.85096191523511,1.64977040270956,1.85096191523511,2920935.8417908,0.0,1.0
1996-09-10,20.0,21.0,18.25,20.62,478267,1.60953210020445,1.69000870521467,1.46869804143656,1.65942759531079,5942932.10976343,0.0,1.0
1996-09-11,20.0,20.62,19.75,19.88,377067,1.60953210020445,1.65942759531079,1.58941294895189,1.59987490760322,4685423.79430772,0.0,1.0
1996-09-12,21.38,22.12,19.88,20.0,285200,1.72058981511855,1.78014250282612,1.59987490760322,1.60953210020445,3543887.07082976,0.0,1.0
1996-09-13,19.75,22.0,19.63,21.75,493867,1.58941294895189,1.77048531022489,1.57975575635066,1.75036615897234,6136777.26511038,0.0,1.0
1996-09-16,20.38,21.38,19.88,20.0,199600,1.64011321010833,1.72058981511855,1.59987490760322,1.60953210020445,2480223.91072097,0.0,1.0
1996-09-17,21.88,22.12,20.62,20.62,128867,1.76082811762367,1.78014250282612,1.65942759531079,1.65942759531079,1601297.66885209,0.0,1.0
1996-09-18,22.12,23.12,21.88,22.12,249800,1.78014250282612,1.86061910783634,1.76082811762367,1.78014250282612,3104007.67985018,0.0,1.0
1996-09-19,22.37,22.88,21.5,22.12,71867,1.80026165407867,1.84130472263389,1.73024700771978,1.78014250282612,893017.293546012,0.0,1.0
1996-09-20,22.25,22.37,22.0,22.37,75800,1.79060446147745,1.80026165407867,1.77048531022489,1.80026165407867,941888.639442128,0.0,1.0
1996-09-23,21.88,22.12,21.5,22.12,84467,1.76082811762367,1.78014250282612,1.73024700771978,1.78014250282612,1049584.53440314,0.0,1.0
1996-09-24,21.5,22.12,21.25,21.88,80600,1.73024700771978,1.78014250282612,1.71012785646723,1.76082811762367,1001533.3026258,0.0,1.0
1996-09-25,21.13,21.62,20.75,21.5,98600,1.700470663866,1.73990420032101,1.66988955396211,1.73024700771978,1225200.78956456,0.0,1.0
1996-09-26,22.12,22.37,21.25,21.38,171867,1.78014250282612,1.80026165407867,1.71012785646723,1.72058981511855,2135614.44320581,0.0,1.0
1996-09-27,22.37,22.63,22.0,22.12,64867,1.80026165407867,1.82118557138133,1.77048531022489,1.78014250282612,806035.493069825,0.0,1.0
1996-09-30,22.25,22.88,22.0,22.0,137000,1.79060446147745,1.84130472263389,1.77048531022489,1.77048531022489,1702358.09503393,0.0,1.0
1996-10-01,21.75,22.75,21.75,22.37,95667,1.75036615897234,1.83084276398256,1.75036615897234,1.80026165407867,1188755.41516504,0.0,1.0
1996-10-02,24.0,24.25,21.88,22.0,74600,1.93143852024534,1.95155767149789,1.76082811762367,1.77048531022489,926977.47364621,0.0,1.0
1996-10-03,23.25,24.62,23.12,24.13,111467,1.87108106648767,1.98133401535167,1.86061910783634,1.94190047889667,1385085.76481129,0.0,1.0
1996-10-04,23.87,24.25,23.25,23.75,100667,1.92097656159401,1.95155767149789,1.87108106648767,1.91131936899278,1250885.27264803,0.0,1.0
1996-10-07,24.25,24.5,23.62,23.87,57000,1.95155767149789,1.97167682275045,1.90085741034145,1.92097656159401,708280.375306088,0.0,1.0
1996-10-08,24.13,24.62,24.0,24.5,83467,1.94190047889667,1.98133401535167,1.93143852024534,1.97167682275045,1037158.56290654,0.0,1.0
1996-10-09,24.38,24.5,23.75,24.25,58467,1.96201963014922,1.97167682275045,1.91131936899278,1.95155767149789,726509.275491596,0.0,1.0
1996-10-10,24.13,24.62,24.0,24.25,28400,1.94190047889667,1.98133401535167,1.93143852024534,1.95155767149789,352897.590503383,0.0,1.0
1996-10-11,22.5,24.25,22.5,24.13,75067,1.81072361273,1.95155767149789,1.81072361273,1.94190047889667,932780.402335125,0.0,1.0
1996-10-14,19.5,22.5,18.75,22.5,410867,1.56929379769934,1.81072361273,1.50893634394167,1.81072361273,5105421.63089272,0.0,1.0
1996-10-15,17.5,19.0,16.0,19.0,1699800,1.40834058767889,1.52905549519422,1.28762568016356,1.52905549519422,21121666.3499173,0.0,1.0
1996-10-16,18.25,18.38,17.25,17.38,380067,1.46869804143656,1.47916000008789,1.38822143642634,1.39868339507766,4722701.70879751,0.0,1.0
1996-10-17,18.25,18.62,18.0,18.5,174067,1.46869804143656,1.49847438529034,1.448578890184,1.48881719268911,2162951.58049832,0.0,1.0
1996-10-18,18.5,18.62,18.13,18.25,84600,1.48881719268911,1.49847438529034,1.45904084883533,1.46869804143656,1051237.18861219,0.0,1.0
1996-10-21,17.62,18.38,17.12,18.38,86067,1.41799778028012,1.47916000008789,1.37775947777501,1.47916000008789,1069466.0887977,0.0,1.0
1996-10-22,17.12,17.5,16.88,17.12,75400,1.37775947777501,1.40834058767889,1.35844509257255,1.37775947777501,936918.250843488,0.0,1.0
1996-10-23,17.62,17.62,16.5,16.88,59400,1.41799778028012,1.41799778028012,1.32786398266867,1.35844509257255,738102.706897921,0.0,1.0
1996-10-24,18.62,19.25,17.75,17.75,142667,1.49847438529034,1.54917464644678,1.42845973893145,1.42845973893145,1772776.07550515,0.0,1.0
1996-10-25,18.5,18.88,18.13,18.75,66000,1.48881719268911,1.519398302593,1.45904084883533,1.50893634394167,820114.118775471,0.0,1.0
1996-10-28,18.25,18.75,18.0,18.62,28000,1.46869804143656,1.50893634394167,1.448578890184,1.49847438529034,347927.201904744,0.0,1.0
1996-10-29,17.38,18.25,16.88,18.25,40667,1.39868339507766,1.46869804143656,1.35844509257255,1.46869804143656,505326.982852153,0.0,1.0
1996-10-30,17.87,18.0,17.38,17.62,60467,1.43811693153267,1.448578890184,1.39868339507766,1.41799778028012,751361.218484794,0.0,1.0
1996-10-31,18.5,18.62,17.87,18.13,45000,1.48881719268911,1.49847438529034,1.43811693153267,1.45904084883533,559168.717346912,0.0,1.0
1996-11-01,18.0,18.62,17.75,18.5,77267,1.448578890184,1.49847438529034,1.42845973893145,1.48881719268911,960117.539627641,0.0,1.0
1996-11-04,17.5,17.62,17.12,17.5,36000,1.40834058767889,1.41799778028012,1.37775947777501,1.40834058767889,447334.973877529,0.0,1.0
1996-11-05,17.12,17.5,16.37,17.25,84600,1.37775947777501,1.40834058767889,1.31740202401734,1.38822143642634,1051237.18861219,0.0,1.0
1996-11-06,17.5,17.75,17.12,17.25,70467,1.40834058767889,1.42845973893145,1.37775947777501,1.38822143642634,875620.933450773,0.0,1.0
1996-11-07,17.62,17.87,17.38,17.62,80000,1.41799778028012,1.43811693153267,1.39868339507766,1.41799778028012,994077.71972784,0.0,1.0
1996-11-08,17.25,17.5,16.5,17.5,143667,1.38822143642634,1.40834058767889,1.32786398266867,1.40834058767889,1785202.04700174,0.0,1.0
1996-11-11,17.12,17.38,16.75,16.88,143200,1.37775947777501,1.39868339507766,1.34798313392122,1.35844509257255,1779399.11831283,0.0,1.0
1996-11-12,16.75,17.25,16.63,17.12,72867,1.34798313392122,1.38822143642634,1.33832594132,1.37775947777501,905443.26504261,0.0,1.0
1996-11-13,16.5,16.88,16.37,16.75,78067,1.32786398266867,1.35844509257255,1.31740202401734,1.34798313392122,970058.316824916,0.0,1.0
1996-11-14,16.0,16.63,15.5,16.63,216200,1.28762568016356,1.33832594132,1.24738737765845,1.33832594132,2686495.03756449,0.0,1.0
1996-11-15,16.75,17.0,16.0,16.12,180400,1.34798313392122,1.36810228517378,1.28762568016356,1.29728287276478,2241645.25798629,0.0,1.0
1996-11-18,17.12,17.25,16.75,16.88,89867,1.37775947777501,1.38822143642634,1.34798313392122,1.35844509257255,1116684.78048477,0.0,1.0
1996-11-19,17.12,17.5,16.75,17.38,79800,1.37775947777501,1.40834058767889,1.34798313392122,1.39868339507766,991592.525428519,0.0,1.0
1996-11-20,17.87,17.87,16.88,17.0,74467,1.43811693153267,1.43811693153267,1.35844509257255,1.36810228517378,925324.819437167,0.0,1.0
1996-11-21,17.0,18.0,16.88,18.0,64467,1.36810228517378,1.448578890184,1.35844509257255,1.448578890184,801065.104471184,0.0,1.0
1996-11-22,17.0,17.0,16.75,17.0,58667,1.36810228517378,1.36810228517378,1.34798313392122,1.36810228517378,728994.469790916,0.0,1.0
1996-11-25,17.12,17.25,16.63,17.25,124200,1.37775947777501,1.38822143642634,1.33832594132,1.38822143642634,1543305.65987747,0.0,1.0
1996-11-26,17.12,17.25,16.63,17.25,73000,1.37775947777501,1.38822143642634,1.33832594132,1.38822143642634,907095.919251653,0.0,1.0
1996-11-27,17.25,17.5,17.0,17.38,78067,1.38822143642634,1.40834058767889,1.36810228517378,1.39868339507766,970058.316824914,0.0,1.0
1996-11-29,17.25,17.25,17.12,17.25,19267,1.38822143642634,1.38822143642634,1.37775947777501,1.38822143642634,239411.192824953,0.0,1.0
1996-12-02,17.5,17.5,17.12,17.25,80800,1.40834058767889,1.40834058767889,1.37775947777501,1.38822143642634,1004018.49692512,0.0,1.0
1996-12-03,18.38,18.5,17.5,17.5,146000,1.47916000008789,1.48881719268911,1.40834058767889,1.40834058767889,1814191.83850331,0.0,1.0
1996-12-04,18.0,19.25,18.0,18.13,142800,1.448578890184,1.54917464644678,1.448578890184,1.45904084883533,1774428.7297142,0.0,1.0
1996-12-05,19.88,20.0,18.0,18.0,164000,1.59987490760322,1.60953210020445,1.448578890184,1.448578890184,2037859.32544208,0.0,1.0
1996-12-06,19.5,19.75,18.5,19.12,127667,1.56929379769934,1.58941294895189,1.48881719268911,1.53871268779545,1586386.50305617,0.0,1.0
1996-12-09,20.0,20.38,19.63,19.63,66400,1.60953210020445,1.64011321010833,1.57975575635066,1.57975575635066,825084.507374107,0.0,1.0
1996-12-10,20.0,20.38,19.75,20.25,113200,1.60953210020445,1.64011321010833,1.58941294895189,1.629651251457,1406619.97341489,0.0,1.0
1996-12-11,19.25,19.63,19.12,19.63,33667,1.54917464644678,1.57975575635066,1.53871268779545,1.57975575635066,418345.182375965,0.0,1.0
1996-12-12,19.5,19.75,19.37,19.5,49667,1.56929379769934,1.58941294895189,1.55883183904801,1.56929379769934,617160.726321532,0.0,1.0
1996-12-13,19.75,19.88,19.25,19.25,29467,1.58941294895189,1.59987490760322,1.54917464644678,1.54917464644678,366156.102090254,0.0,1.0
1996-12-16,19.37,19.88,19.25,19.88,37467,1.55883183904801,1.59987490760322,1.54917464644678,1.59987490760322,465563.874063037,0.0,1.0
1996-12-17,19.0,19.25,18.88,19.25,58467,1.52905549519422,1.54917464644678,1.519398302593,1.54917464644678,726509.275491598,0.0,1.0
1996-12-18,19.88,20.12,19.63,19.63,45400,1.59987490760322,1.61918929280567,1.57975575635066,1.57975575635066,564139.10594555,0.0,1.0
1996-12-19,20.25,20.25,19.75,20.12,57467,1.629651251457,1.629651251457,1.58941294895189,1.61918929280567,714083.303994999,0.0,1.0
1996-12-20,20.0,20.38,19.75,20.38,48800,1.60953210020445,1.64011321010833,1.58941294895189,1.64011321010833,606387.409033982,0.0,1.0
1996-12-23,19.63,20.12,19.5,20.0,34600,1.57975575635066,1.61918929280567,1.56929379769934,1.60953210020445,429938.613782293,0.0,1.0
1996-12-24,19.63,19.75,19.5,19.75,15000,1.57975575635066,1.58941294895189,1.56929379769934,1.58941294895189,186389.572448971,0.0,1.0
1996-12-26,19.25,19.75,19.12,19.63,20600,1.54917464644678,1.58941294895189,1.53871268779545,1.57975575635066,255975.012829919,0.0,1.0
1996-12-27,18.88,19.25,18.5,19.25,46600,1.519398302593,1.54917464644678,1.48881719268911,1.54917464644678,579050.271741467,0.0,1.0
1996-12-30,19.25,19.37,18.13,18.75,109867,1.54917464644678,1.55883183904801,1.45904084883533,1.50893634394167,1365204.21041673,0.0,1.0
1996-12-31,20.0,20.12,19.37,19.5,88267,1.60953210020445,1.61918929280567,1.55883183904801,1.56929379769934,1096803.22609021,0.0,1.0
1997-01-02,21.25,21.25,20.0,20.25,68067,1.71012785646723,1.71012785646723,1.60953210020445,1.629651251457,845798.601858935,0.0,1.0
1997-01-03,21.0,21.75,20.62,21.38,87600,1.69000870521467,1.75036615897234,1.65942759531079,1.72058981511855,1088515.10310199,0.0,1.0
1997-01-06,22.25,22.25,21.38,21.38,125400,1.79060446147745,1.79060446147745,1.72058981511855,1.72058981511855,1558216.82567339,0.0,1.0
1997-01-07,21.25,22.37,21.25,22.25,58200,1.71012785646723,1.80026165407867,1.71012785646723,1.79060446147745,723191.541102002,0.0,1.0
1997-01-08,21.25,21.88,21.25,21.62,49467,1.71012785646723,1.76082811762367,1.71012785646723,1.73990420032101,614675.532022212,0.0,1.0
1997-01-09,21.5,22.25,21.38,21.5,87000,1.73024700771978,1.79060446147745,1.72058981511855,1.73024700771978,1081059.52020403,0.0,1.0
1997-01-10,21.38,21.5,21.13,21.5,57400,1.72058981511855,1.73024700771978,1.700470663866,1.73024700771978,713250.763904728,0.0,1.0
1997-01-13,21.13,21.88,21.13,21.75,35867,1.700470663866,1.76082811762367,1.700470663866,1.75036615897234,445682.319668481,0.0,1.0
1997-01-14,20.62,21.0,20.38,21.0,45267,1.65942759531079,1.69000870521467,1.64011321010833,1.69000870521467,562486.451736501,0.0,1.0
1997-01-15,21.62,21.88,20.5,20.75,110200,1.73990420032101,1.76082811762367,1.64977040270956,1.66988955396211,1369342.0589251,0.0,1.0
1997-01-16,21.5,21.75,21.38,21.75,27000,1.73024700771978,1.75036615897234,1.72058981511855,1.75036615897234,335501.230408147,0.0,1.0
1997-01-17,21.38,21.62,21.13,21.62,46200,1.72058981511855,1.73990420032101,1.700470663866,1.73990420032101,574079.88314283,0.0,1.0
1997-01-20,21.62,21.75,20.75,21.25,58467,1.73990420032101,1.75036615897234,1.66988955396211,1.71012785646723,726509.275491595,0.0,1.0
1997-01-21,21.5,21.88,21.38,21.5,54867,1.73024700771978,1.76082811762367,1.72058981511855,1.73024700771978,681775.778103844,0.0,1.0
1997-01-22,21.38,21.5,21.13,21.5,60000,1.72058981511855,1.73024700771978,1.700470663866,1.73024700771978,745558.289795883,0.0,1.0
1997-01-23,21.25,21.38,21.13,21.25,31400,1.71012785646723,1.72058981511855,1.700470663866,1.71012785646723,390175.504993177,0.0,1.0
1997-01-24,20.87,21.25,20.75,21.25,39667,1.67954674656334,1.71012785646723,1.66988955396211,1.71012785646723,492901.011355554,0.0,1.0
1997-01-27,20.87,21.13,20.62,20.62,50467,1.67954674656334,1.700470663866,1.65942759531079,1.65942759531079,627101.503518812,0.0,1.0
1997-01-28,20.5,21.13,20.38,21.13,24800,1.64977040270956,1.700470663866,1.64011321010833,1.700470663866,308164.09311563,0.0,1.0
1997-01-29,20.62,20.62,20.12,20.25,22600,1.65942759531079,1.65942759531079,1.61918929280567,1.629651251457,280826.955823114,0.0,1.0
1997-01-30,20.62,20.87,20.25,20.5,30467,1.65942759531079,1.67954674656334,1.629651251457,1.64977040270956,378582.073586851,0.0,1.0
1997-01-31,19.75,20.62,19.37,20.62,107467,1.58941294895189,1.65942759531079,1.55883183904801,1.65942759531079,1335381.8788249,0.0,1.0
1997-02-03,18.88,19.63,18.88,19.5,105000,1.519398302593,1.57975575635066,1.519398302593,1.56929379769934,1304727.00714279,0.0,1.0
1997-02-04,19.25,19.37,18.5,18.88,80067,1.54917464644678,1.55883183904801,1.48881719268911,1.519398302593,994910.259818114,0.0,1.0
1997-02-05,20.0,20.38,19.63,19.75,59600,1.60953210020445,1.64011321010833,1.57975575635066,1.58941294895189,740587.90119724,0.0,1.0
1997-02-06,20.0,20.12,19.88,20.12,15467,1.60953210020445,1.61918929280567,1.59987490760322,1.61918929280567,192192.501137881,0.0,1.0
1997-02-07,20.0,20.12,19.25,20.12,47600,1.60953210020445,1.61918929280567,1.54917464644678,1.61918929280567,591476.243238064,0.0,1.0
1997-02-10,20.0,20.25,19.5,19.75,46267,1.60953210020445,1.629651251457,1.56929379769934,1.58941294895189,574912.423233099,0.0,1.0
1997-02-11,19.88,20.25,19.75,20.0,36867,1.59987490760322,1.629651251457,1.58941294895189,1.60953210020445,458108.291165079,0.0,1.0
1997-02-12,19.0,20.12,19.0,20.0,41800,1.52905549519422,1.61918929280567,1.52905549519422,1.60953210020445,519405.608557799,0.0,1.0
1997-02-13,19.25,19.5,19.0,19.5,28600,1.54917464644678,1.56929379769934,1.52905549519422,1.56929379769934,355382.784802703,0.0,1.0
1997-02-14,19.12,19.37,18.62,19.12,75267,1.53871268779545,1.55883183904801,1.49847438529034,1.53871268779545,935265.596634444,0.0,1.0
1997-02-18,19.75,19.75,18.25,19.12,102867,1.58941294895189,1.58941294895189,1.46869804143656,1.53871268779545,1278222.40994055,0.0,1.0
1997-02-19,19.5,19.75,19.12,19.75,42800,1.56929379769934,1.58941294895189,1.53871268779545,1.58941294895189,531831.580054394,0.0,1.0
1997-02-20,18.88,19.25,18.88,19.25,14800,1.519398302593,1.54917464644678,1.519398302593,1.54917464644678,183904.37814965,0.0,1.0
1997-02-21,18.0,19.0,18.0,19.0,77400,1.448578890184,1.52905549519422,1.448578890184,1.52905549519422,961770.193836688,0.0,1.0
1997-02-24,17.75,18.0,17.38,17.87,64400,1.42845973893145,1.448578890184,1.39868339507766,1.43811693153267,800232.56438091,0.0,1.0
1997-02-25,17.75,18.25,17.62,17.87,38067,1.42845973893145,1.46869804143656,1.41799778028012,1.43811693153267,473019.456960996,0.0,1.0
1997-02-26,17.75,17.87,17.62,17.75,20667,1.42845973893145,1.43811693153267,1.41799778028012,1.42845973893145,256807.552920191,0.0,1.0
1997-02-27,17.5,17.75,17.38,17.75,31067,1.40834058767889,1.42845973893145,1.39868339507766,1.42845973893145,386037.656484811,0.0,1.0
1997-02-28,17.25,17.5,17.12,17.5,24667,1.38822143642634,1.40834058767889,1.37775947777501,1.40834058767889,306511.438906582,0.0,1.0
1997-03-03,17.5,17.5,17.12,17.38,28800,1.40834058767889,1.40834058767889,1.37775947777501,1.39868339507766,357867.979102023,0.0,1.0
1997-03-04,17.38,17.62,17.25,17.5,40200,1.39868339507766,1.41799778028012,1.38822143642634,1.40834058767889,499524.054163242,0.0,1.0
1997-03-05,17.38,17.5,17.0,17.5,47467,1.39868339507766,1.40834058767889,1.36810228517378,1.40834058767889,589823.58902902,0.0,1.0
1997-03-06,17.38,17.38,17.0,17.25,53400,1.39868339507766,1.39868339507766,1.36810228517378,1.38822143642634,663546.877918336,0.0,1.0
1997-03-07,17.87,18.0,16.75,16.75,75267,1.43811693153267,1.448578890184,1.34798313392122,1.34798313392122,935265.596634445,0.0,1.0
1997-03-10,18.38,18.5,17.87,17.87,49267,1.47916000008789,1.48881719268911,1.43811693153267,1.43811693153267,612190.337722893,0.0,1.0
1997-03-11,18.5,19.0,18.25,18.88,81667,1.48881719268911,1.52905549519422,1.46869804143656,1.519398302593,1014791.81421267,0.0,1.0
1997-03-12,18.0,18.5,17.75,18.5,28867,1.448578890184,1.48881719268911,1.42845973893145,1.48881719268911,358700.519192295,0.0,1.0
1997-03-13,17.25,17.5,17.12,17.5,45667,1.38822143642634,1.40834058767889,1.37775947777501,1.40834058767889,567456.84033514,0.0,1.0
1997-03-14,17.5,17.5,17.0,17.25,63400,1.40834058767889,1.40834058767889,1.36810228517378,1.38822143642634,787806.592884315,0.0,1.0
1997-03-17,17.87,17.87,17.25,17.25,36467,1.43811693153267,1.43811693153267,1.38822143642634,1.38822143642634,453137.902566441,0.0,1.0
1997-03-18,17.62,18.13,17.25,18.13,28800,1.41799778028012,1.45904084883533,1.38822143642634,1.45904084883533,357867.979102022,0.0,1.0
1997-03-19,17.5,17.62,17.25,17.62,11200,1.40834058767889,1.41799778028012,1.38822143642634,1.41799778028012,139170.880761898,0.0,1.0
1997-03-20,17.12,17.38,16.25,17.38,43000,1.37775947777501,1.39868339507766,1.30774483141611,1.39868339507766,534316.774353713,0.0,1.0
1997-03-21,17.25,17.5,17.12,17.12,31267,1.38822143642634,1.40834058767889,1.37775947777501,1.37775947777501,388522.850784129,0.0,1.0
1997-03-24,16.75,17.25,16.5,17.25,31267,1.34798313392122,1.38822143642634,1.32786398266867,1.38822143642634,388522.850784131,0.0,1.0
1997-03-25,16.25,17.0,16.0,16.5,39267,1.30774483141611,1.36810228517378,1.28762568016356,1.32786398266867,487930.622756916,0.0,1.0
1997-03-26,16.0,16.25,16.0,16.25,55400,1.28762568016356,1.30774483141611,1.28762568016356,1.30774483141611,688398.820911529,0.0,1.0
1997-03-27,15.75,16.25,15.5,16.0,67600,1.267506528911,1.30774483141611,1.24738737765845,1.28762568016356,839995.673170027,0.0,1.0
1997-03-31,16.0,16.37,15.88,15.88,46200,1.28762568016356,1.31740202401734,1.27796848756233,1.27796848756233,574079.883142827,0.0,1.0
1997-04-01,16.12,16.75,15.88,16.0,35400,1.29728287276478,1.34798313392122,1.27796848756233,1.28762568016356,439879.390979571,0.0,1.0
1997-04-02,16.37,16.5,16.0,16.25,48667,1.31740202401734,1.32786398266867,1.28762568016356,1.30774483141611,604734.754824936,0.0,1.0
1997-04-03,16.5,17.12,16.5,16.63,64600,1.32786398266867,1.37775947777501,1.32786398266867,1.33832594132,802717.758680231,0.0,1.0
1997-04-04,17.0,17.0,16.5,16.5,35067,1.36810228517378,1.36810228517378,1.32786398266867,1.32786398266867,435741.542471203,0.0,1.0
1997-04-07,17.25,17.38,17.12,17.12,28267,1.38822143642634,1.39868339507766,1.37775947777501,1.37775947777501,351244.936294335,0.0,1.0
1997-04-08,17.12,17.25,17.0,17.25,44267,1.37775947777501,1.38822143642634,1.36810228517378,1.38822143642634,550060.480239903,0.0,1.0
1997-04-09,16.88,17.25,16.88,17.0,16800,1.35844509257255,1.38822143642634,1.35844509257255,1.36810228517378,208756.321142847,0.0,1.0
1997-04-10,16.88,17.0,16.75,16.88,9200,1.35844509257255,1.36810228517378,1.34798313392122,1.35844509257255,114318.937768702,0.0,1.0
1997-04-11,16.25,16.88,16.12,16.75,48000,1.30774483141611,1.35844509257255,1.29728287276478,1.34798313392122,596446.631836706,0.0,1.0
1997-04-14,16.75,16.75,16.12,16.25,19000,1.34798313392122,1.34798313392122,1.29728287276478,1.30774483141611,236093.458435363,0.0,1.0
1997-04-15,16.75,17.0,16.75,16.88,22000,1.34798313392122,1.36810228517378,1.34798313392122,1.35844509257255,273371.372925157,0.0,1.0
1997-04-16,16.5,16.75,16.5,16.75,19600,1.32786398266867,1.34798313392122,1.32786398266867,1.34798313392122,243549.041333321,0.0,1.0
1997-04-17,17.12,17.12,16.37,16.63,131467,1.37775947777501,1.37775947777501,1.31740202401734,1.33832594132,1633605.19474325,0.0,1.0
1997-04-18,17.0,17.75,16.88,17.75,50667,1.36810228517378,1.42845973893145,1.35844509257255,1.42845973893145,629586.697818132,0.0,1.0
1997-04-21,16.5,17.12,16.5,17.12,37467,1.32786398266867,1.37775947777501,1.32786398266867,1.37775947777501,465563.874063037,0.0,1.0
1997-04-22,16.63,16.75,16.12,16.5,62000,1.33832594132,1.34798313392122,1.29728287276478,1.32786398266867,770410.232789076,0.0,1.0
1997-04-23,16.25,16.75,16.12,16.75,78600,1.30774483141611,1.34798313392122,1.29728287276478,1.34798313392122,976681.359632607,0.0,1.0
1997-04-24,16.88,17.0,16.37,16.37,48600,1.35844509257255,1.36810228517378,1.31740202401734,1.31740202401734,603902.214734665,0.0,1.0
1997-04-25,16.5,16.88,16.5,16.88,86600,1.32786398266867,1.35844509257255,1.32786398266867,1.35844509257255,1076089.13160539,0.0,1.0
1997-04-28,16.12,16.63,16.0,16.63,51400,1.29728287276478,1.33832594132,1.28762568016356,1.33832594132,638694.93492514,0.0,1.0
1997-04-29,16.12,16.5,16.12,16.37,33200,1.29728287276478,1.32786398266867,1.29728287276478,1.31740202401734,412542.253687055,0.0,1.0
1997-04-30,15.88,16.37,15.62,16.25,109400,1.27796848756233,1.31740202401734,1.25704457025967,1.30774483141611,1359401.28172782,0.0,1.0
1997-05-01,16.0,16.12,15.62,16.12,215600,1.28762568016356,1.29728287276478,1.25704457025967,1.29728287276478,2679039.45466653,0.0,1.0
1997-05-02,16.37,16.63,16.12,16.37,69267,1.31740202401734,1.33832594132,1.29728287276478,1.31740202401734,860709.767654855,0.0,1.0
1997-05-05,16.63,17.38,16.37,16.63,173667,1.33832594132,1.39868339507766,1.31740202401734,1.33832594132,2157981.19189968,0.0,1.0
1997-05-06,16.75,17.0,16.63,16.63,47667,1.34798313392122,1.36810228517378,1.33832594132,1.33832594132,592308.78332834,0.0,1.0
1997-05-07,16.12,16.75,16.0,16.75,64867,1.29728287276478,1.34798313392122,1.28762568016356,1.34798313392122,806035.493069826,0.0,1.0
1997-05-08,16.25,16.5,15.88,16.0,31800,1.30774483141611,1.32786398266867,1.27796848756233,1.28762568016356,395145.893591818,0.0,1.0
1997-05-09,16.0,16.5,16.0,16.5,36000,1.28762568016356,1.32786398266867,1.28762568016356,1.32786398266867,447334.973877528,0.0,1.0
1997-05-12,16.75,16.75,16.12,16.12,53600,1.34798313392122,1.34798313392122,1.29728287276478,1.29728287276478,666032.072217656,0.0,1.0
1997-05-13,16.63,16.63,16.5,16.63,10600,1.33832594132,1.33832594132,1.32786398266867,1.33832594132,131715.297863939,0.0,1.0
1997-05-14,17.0,17.0,16.37,16.63,68600,1.36810228517378,1.36810228517378,1.31740202401734,1.33832594132,852421.644666624,0.0,1.0
1997-05-15,18.88,19.0,16.88,17.0,211267,1.519398302593,1.52905549519422,1.35844509257255,1.36810228517378,2625197.72017177,0.0,1.0
1997-05-16,18.38,19.5,18.38,19.0,128467,1.47916000008789,1.56929379769934,1.47916000008789,1.52905549519422,1596327.28025345,0.0,1.0
1997-05-19,18.75,18.88,18.38,18.62,53267,1.50893634394167,1.519398302593,1.47916000008789,1.49847438529034,661894.223709286,0.0,1.0
1997-05-20,18.88,18.88,18.13,18.62,31867,1.519398302593,1.519398302593,1.45904084883533,1.49847438529034,395978.433682088,0.0,1.0
1997-05-21,19.12,19.37,18.75,18.75,62400,1.53871268779545,1.55883183904801,1.50893634394167,1.50893634394167,775380.621387717,0.0,1.0
1997-05-22,19.25,19.37,18.88,19.25,57400,1.54917464644678,1.55883183904801,1.519398302593,1.54917464644678,713250.763904726,0.0,1.0
1997-05-23,19.25,19.37,19.12,19.37,33467,1.54917464644678,1.55883183904801,1.53871268779545,1.55883183904801,415859.988076646,0.0,1.0
1997-05-27,19.37,19.63,19.25,19.25,48800,1.55883183904801,1.57975575635066,1.54917464644678,1.54917464644678,606387.409033982,0.0,1.0
1997-05-28,19.75,19.88,19.25,19.75,57600,1.58941294895189,1.59987490760322,1.54917464644678,1.58941294895189,715735.958204046,0.0,1.0
1997-05-29,19.88,20.0,19.63,19.63,42867,1.59987490760322,1.60953210020445,1.57975575635066,1.57975575635066,532664.120144667,0.0,1.0
1997-05-30,19.63,19.63,19.25,19.63,25467,1.57975575635066,1.57975575635066,1.54917464644678,1.57975575635066,316452.216103863,0.0,1.0
1997-06-02,20.25,20.25,19.63,19.63,36400,1.629651251457,1.629651251457,1.57975575635066,1.57975575635066,452305.362476168,0.0,1.0
1997-06-03,20.38,20.62,20.25,20.25,65000,1.64011321010833,1.65942759531079,1.629651251457,1.629651251457,807688.147278872,0.0,1.0
1997-06-04,20.12,20.38,19.88,20.38,29867,1.61918929280567,1.64011321010833,1.59987490760322,1.64011321010833,371126.490688894,0.0,1.0
1997-06-05,20.5,20.5,20.0,20.12,17800,1.64977040270956,1.64977040270956,1.60953210020445,1.61918929280567,221182.292639444,0.0,1.0
1997-06-06,20.25,20.62,20.12,20.62,32200,1.629651251457,1.65942759531079,1.61918929280567,1.65942759531079,400116.282190457,0.0,1.0
1997-06-09,20.38,20.5,20.12,20.12,43267,1.64011321010833,1.64977040270956,1.61918929280567,1.61918929280567,537634.508743307,0.0,1.0
1997-06-10,20.75,20.75,20.5,20.5,57267,1.66988955396211,1.66988955396211,1.64977040270956,1.64977040270956,711598.10969568,0.0,1.0
1997-06-11,21.0,21.38,20.62,20.75,68400,1.69000870521467,1.72058981511855,1.65942759531079,1.66988955396211,849936.450367304,0.0,1.0
1997-06-12,21.25,21.62,21.13,21.13,49600,1.71012785646723,1.73990420032101,1.700470663866,1.700470663866,616328.18623126,0.0,1.0
1997-06-13,21.38,21.62,21.13,21.38,47667,1.72058981511855,1.73990420032101,1.700470663866,1.72058981511855,592308.783328339,0.0,1.0
1997-06-16,21.62,21.88,21.38,21.5,49200,1.73990420032101,1.76082811762367,1.72058981511855,1.73024700771978,611357.797632621,0.0,1.0
1997-06-17,23.25,23.38,21.62,21.62,215067,1.87108106648767,1.881543025139,1.73990420032101,1.73990420032101,2672416.41185885,0.0,1.0
1997-06-18,25.37,25.5,23.25,23.38,275400,2.04169146910934,2.05215342776067,1.87108106648767,1.881543025139,3422112.5501631,0.0,1.0
1997-06-19,26.75,27.38,25.5,25.5,521867,2.15274918402345,2.20344944517989,2.05215342776067,2.05215342776067,6484704.46701511,0.0,1.0
1997-06-20,27.75,28.88,26.75,26.75,358867,2.23322578903367,2.32416435269522,2.15274918402345,2.15274918402345,4459271.11306964,0.0,1.0
1997-06-23,26.0,27.5,25.75,27.0,243467,2.09239173026578,2.21310663778111,2.07227257901323,2.172868335276,3025314.00236223,0.0,1.0
1997-06-24,27.31,27.69,26.12,26.12,99600,2.19781608282917,2.22839719273306,2.10204892286701,2.10204892286701,1237626.76106116,0.0,1.0
1997-06-25,28.37,28.88,27.75,28.25,205200,2.28312128414001,2.32416435269522,2.23322578903367,2.27346409153878,2549809.35110191,0.0,1.0
1997-06-26,29.12,29.5,28.5,28.75,151000,2.34347873789768,2.37405984780156,2.29358324279134,2.31370239404389,1876321.6959863,0.0,1.0
1997-06-27,29.56,30.44,29.12,29.12,185400,2.37888844410217,2.44970785651117,2.34347873789768,2.34347873789768,2303775.11546927,0.0,1.0
1997-06-30,29.12,30.13,28.0,29.81,246867,2.34347873789768,2.424760108958,2.25334494028623,2.39900759535473,3067562.30545066,0.0,1.0
1997-07-01,28.25,29.12,27.13,29.12,194267,2.27346409153878,2.34347873789768,2.18333029392733,2.34347873789768,2413956.20472961,0.0,1.0
1997-07-02,27.5,28.0,26.5,28.0,271467,2.21310663778111,2.25334494028623,2.13263003277089,2.25334494028623,3373241.20426698,0.0,1.0
1997-07-03,28.0,28.0,27.5,27.5,55200,2.25334494028623,2.25334494028623,2.21310663778111,2.21310663778111,685913.626612209,0.0,1.0
1997-07-07,28.56,28.75,28.0,28.0,83000,2.29841183909195,2.31370239404389,2.25334494028623,2.25334494028623,1031355.63421764,0.0,1.0
1997-07-08,28.25,28.69,28.0,28.56,52200,2.27346409153878,2.30887379774328,2.25334494028623,2.29841183909195,648635.712122417,0.0,1.0
1997-07-09,27.88,28.5,27.75,28.44,51267,2.243687747685,2.29358324279134,2.23322578903367,2.28875464649072,637042.28071609,0.0,1.0
1997-07-10,28.19,28.25,27.75,28.12,46867,2.26863549523817,2.27346409153878,2.23322578903367,2.26300213288745,582368.006131059,0.0,1.0
1997-07-11,29.25,29.87,28.06,28.06,170067,2.353940696549,2.40383619165534,2.25817353658684,2.25817353658684,2113247.69451194,0.0,1.0
1997-07-14,28.75,29.75,28.5,29.12,67067,2.31370239404389,2.39417899905412,2.29358324279134,2.34347873789768,833372.63036234,0.0,1.0
1997-07-15,27.94,28.69,27.75,28.69,71067,2.24851634398561,2.30887379774328,2.23322578903367,2.30887379774328,883076.516348732,0.0,1.0
1997-07-16,25.88,27.25,25.75,27.19,210667,2.08273453766455,2.19298748652856,2.07227257901323,2.18815889022795,2617742.13727382,0.0,1.0
1997-07-17,24.94,25.5,24.0,25.5,326667,2.00708652895495,2.05215342776067,1.93143852024534,2.05215342776067,4059154.83087917,0.0,1.0
1997-07-18,24.31,24.88,24.31,24.75,34467,1.95638626779851,2.00225793265433,1.95638626779851,1.991795974003,428285.959573243,0.0,1.0
1997-07-21,24.13,24.56,22.75,24.56,288800,1.94190047889667,1.97650541905106,1.83084276398256,1.97650541905106,3588620.5682175,0.0,1.0
1997-07-22,27.25,27.5,25.94,26.0,575000,2.19298748652856,2.21310663778111,2.08756313396517,2.09239173026578,7144933.61054386,0.0,1.0
1997-07-23,27.69,27.69,27.31,27.31,145467,2.22839719273306,2.22839719273306,2.19781608282917,2.19781608282917,1807568.79569562,0.0,1.0
1997-07-24,28.63,29.12,27.06,27.75,250800,2.30404520144267,2.34347873789768,2.17769693157662,2.23322578903367,3116433.65134678,0.0,1.0
1997-07-25,28.69,29.12,28.56,28.69,153267,2.30887379774328,2.34347873789768,2.29841183909195,2.30887379774328,1904491.37336909,0.0,1.0
1997-07-28,28.0,29.0,27.5,28.5,123067,2.25334494028623,2.33382154529645,2.21310663778111,2.29358324279134,1529227.03417183,0.0,1.0
1997-07-29,27.56,28.44,27.5,28.06,63200,2.21793523408173,2.28875464649072,2.21310663778111,2.25817353658684,785321.398584994,0.0,1.0
1997-07-30,27.75,28.12,27.56,27.81,64267,2.23322578903367,2.26300213288745,2.21793523408173,2.23805438533428,798579.910171865,0.0,1.0
1997-07-31,28.37,28.63,27.56,27.56,46400,2.28312128414001,2.30404520144267,2.21793523408173,2.21793523408173,576565.077442147,0.0,1.0
1997-08-01,28.75,28.75,28.12,28.12,73067,2.31370239404389,2.31370239404389,2.26300213288745,2.26300213288745,907928.459341928,0.0,1.0
1997-08-04,29.19,29.44,28.5,28.5,49400,2.34911210024839,2.36923125150095,2.29358324279134,2.29358324279134,613842.991931942,0.0,1.0
1997-08-05,28.88,30.0,28.75,29.44,53267,2.32416435269522,2.41429815030667,2.31370239404389,2.36923125150095,661894.223709287,0.0,1.0
1997-08-06,29.25,29.31,28.75,28.88,96200,2.353940696549,2.35876929284962,2.31370239404389,2.32416435269522,1195378.45797273,0.0,1.0
1997-08-07,29.56,29.94,28.88,28.88,115200,2.37888844410217,2.40946955400606,2.32416435269522,2.32416435269522,1431471.91640809,0.0,1.0
1997-08-08,29.56,29.75,28.75,29.0,177200,2.37888844410217,2.39417899905412,2.31370239404389,2.33382154529645,2201882.14919717,0.0,1.0
1997-08-11,29.75,29.94,29.62,29.75,53600,2.39417899905412,2.40946955400606,2.38371704040279,2.39417899905412,666032.072217652,0.0,1.0
1997-08-12,29.12,29.75,28.75,29.75,53067,2.34347873789768,2.39417899905412,2.31370239404389,2.39417899905412,659409.029409965,0.0,1.0
1997-08-13,29.81,30.75,29.69,30.0,130800,2.39900759535473,2.47465560406434,2.3893504027535,2.41429815030667,1625317.07175502,0.0,1.0
1997-08-14,30.0,30.19,29.75,29.94,70600,2.41429815030667,2.42958870525861,2.39417899905412,2.40946955400606,877273.58765982,0.0,1.0
1997-08-15,29.75,30.19,29.62,29.81,46000,2.39417899905412,2.42958870525861,2.38371704040279,2.39900759535473,571594.688843508,0.0,1.0
1997-08-18,29.12,29.94,28.12,29.75,80867,2.34347873789768,2.40946955400606,2.26300213288745,2.39417899905412,1004851.03701539,0.0,1.0
1997-08-19,29.19,29.19,28.81,29.12,32467,2.34911210024839,2.34911210024839,2.31853099034451,2.34347873789768,403434.016580048,0.0,1.0
1997-08-20,29.06,29.12,28.63,29.0,61600,2.33865014159706,2.34347873789768,2.30404520144267,2.33382154529645,765439.844190438,0.0,1.0
1997-08-21,28.88,29.31,28.63,28.81,65467,2.32416435269522,2.35876929284962,2.30404520144267,2.31853099034451,813491.075967783,0.0,1.0
1997-08-22,28.69,28.69,28.37,28.69,46067,2.30887379774328,2.30887379774328,2.28312128414001,2.30887379774328,572427.228933781,0.0,1.0
1997-08-25,27.69,28.63,27.19,28.56,81867,2.22839719273306,2.30404520144267,2.18815889022795,2.29841183909195,1017277.00851199,0.0,1.0
1997-08-26,27.31,27.5,26.62,27.5,83800,2.19781608282917,2.21310663778111,2.14228722537212,2.21310663778111,1041296.41141491,0.0,1.0
1997-08-27,27.0,27.44,26.87,27.44,97400,2.172868335276,2.2082780414805,2.16240637662467,2.2082780414805,1210289.62376865,0.0,1.0
1997-08-28,26.44,27.0,26.0,27.0,55200,2.12780143647028,2.172868335276,2.09239173026578,2.172868335276,685913.62661221,0.0,1.0
1997-08-29,26.5,26.81,26.38,26.38,98467,2.13263003277089,2.15757778032406,2.12297284016967,2.12297284016967,1223548.13535552,0.0,1.0
1997-09-02,28.37,28.5,26.06,26.12,83400,2.28312128414001,2.29358324279134,2.09722032656639,2.10204892286701,1036326.02281627,0.0,1.0
1997-09-03,28.56,28.88,28.44,28.69,61867,2.29841183909195,2.32416435269522,2.28875464649072,2.30887379774328,768757.57858003,0.0,1.0
1997-09-04,29.0,29.25,28.5,28.56,46667,2.33382154529645,2.353940696549,2.29358324279134,2.29841183909195,579882.811831739,0.0,1.0
1997-09-05,28.37,29.19,28.25,29.19,28400,2.28312128414001,2.34911210024839,2.27346409153878,2.34911210024839,352897.590503383,0.0,1.0
1997-09-08,28.25,28.94,28.19,28.19,54600,2.27346409153878,2.32899294899584,2.26863549523817,2.26863549523817,678458.043714252,0.0,1.0
1997-09-09,27.62,28.5,27.56,28.5,49267,2.22276383038234,2.29358324279134,2.21793523408173,2.29358324279134,612190.337722895,0.0,1.0
1997-09-10,27.19,27.5,27.0,27.5,79467,2.18815889022795,2.21310663778111,2.172868335276,2.21310663778111,987454.676920153,0.0,1.0
1997-09-11,27.0,27.25,26.87,27.25,48667,2.172868335276,2.19298748652856,2.16240637662467,2.19298748652856,604734.754824937,0.0,1.0
1997-09-12,26.87,27.13,26.75,27.0,87067,2.16240637662467,2.18333029392733,2.15274918402345,2.172868335276,1081892.0602943,0.0,1.0
1997-09-15,27.56,27.81,26.69,26.75,59000,2.21793523408173,2.23805438533428,2.14792058772283,2.15274918402345,733132.318299282,0.0,1.0
1997-09-16,27.25,27.81,27.06,27.56,27600,2.19298748652856,2.23805438533428,2.17769693157662,2.21793523408173,342956.813306105,0.0,1.0
1997-09-17,27.38,27.44,26.75,27.13,35267,2.20344944517989,2.2082780414805,2.15274918402345,2.18333029392733,438226.736770522,0.0,1.0
1997-09-18,28.06,28.25,27.06,27.19,55867,2.25817353658684,2.27346409153878,2.17769693157662,2.18815889022795,694201.749600441,0.0,1.0
1997-09-19,28.63,28.69,28.12,28.12,34000,2.30404520144267,2.30887379774328,2.26300213288745,2.26300213288745,422483.030884332,0.0,1.0
1997-09-22,29.38,29.94,29.38,29.44,281267,2.36440265520033,2.40946955400606,2.36440265520033,2.36923125150095,3495015.72493364,0.0,1.0
1997-09-23,29.06,29.44,28.75,29.38,25800,2.33865014159706,2.36923125150095,2.31370239404389,2.36440265520033,320590.064612229,0.0,1.0
1997-09-24,29.0,29.0,28.63,28.81,29467,2.33382154529645,2.33382154529645,2.30404520144267,2.31853099034451,366156.102090253,0.0,1.0
1997-09-25,28.75,29.19,28.5,28.88,72067,2.31370239404389,2.34911210024839,2.29358324279134,2.32416435269522,895502.48784533,0.0,1.0
1997-09-26,29.12,29.19,28.88,28.94,58200,2.34347873789768,2.34911210024839,2.32416435269522,2.32899294899584,723191.541102003,0.0,1.0
1997-09-29,29.56,29.87,29.12,29.12,32067,2.37888844410217,2.40383619165534,2.34347873789768,2.34347873789768,398463.627981409,0.0,1.0
1997-09-30,31.0,31.0,29.5,29.75,140467,2.49477475531689,2.49477475531689,2.37405984780156,2.39417899905412,1745438.93821264,0.0,1.0
1997-10-01,33.0,33.13,31.69,31.75,301867,2.65572796533734,2.66618992398867,2.55030361277395,2.55513220907456,3750990.73776355,0.0,1.0
1997-10-02,33.75,34.19,33.0,33.62,230867,2.716085419095,2.7514951252995,2.65572796533734,2.70562346044368,2868746.7615051,0.0,1.0
1997-10-03,35.12,35.38,34.25,34.25,257200,2.82633836795901,2.84726228526167,2.75632372160012,2.75632372160012,3195959.86892501,0.0,1.0
1997-10-06,35.25,36.0,35.12,36.0,286800,2.83680032661034,2.897157780368,2.82633836795901,2.897157780368,3563768.62522431,0.0,1.0
1997-10-07,35.25,35.25,34.88,35.25,282067,2.83680032661034,2.83680032661034,2.80702398275656,2.83680032661034,3504956.50213091,0.0,1.0
1997-10-08,35.19,35.5,35.19,35.38,56267,2.83197173030972,2.85691947786289,2.83197173030972,2.84726228526167,699172.138199082,0.0,1.0
1997-10-09,34.19,35.12,33.25,35.12,121467,2.7514951252995,2.82633836795901,2.67584711658989,2.82633836795901,1509345.47977727,0.0,1.0
1997-10-10,32.69,33.88,32.12,33.81,112067,2.63078021778417,2.72654737774633,2.58490855292834,2.72091401539562,1392541.34770925,0.0,1.0
1997-10-13,32.75,32.94,32.62,32.87,43267,2.63560881408478,2.65089936903672,2.62514685543345,2.64526600668601,537634.508743307,0.0,1.0
1997-10-14,32.5,32.75,32.38,32.75,29267,2.61548966283223,2.63560881408478,2.605832470231,2.63560881408478,363670.907790934,0.0,1.0
1997-10-15,31.69,32.5,31.63,32.5,62800,2.55030361277395,2.61548966283223,2.54547501647333,2.61548966283223,780351.009986354,0.0,1.0
1997-10-16,30.88,31.44,30.75,31.44,71867,2.48511756271567,2.53018446152139,2.47465560406434,2.53018446152139,893017.293546008,0.0,1.0
1997-10-17,31.0,31.37,30.88,30.88,100800,2.49477475531689,2.52455109917068,2.48511756271567,2.48511756271567,1252537.92685708,0.0,1.0
1997-10-20,31.75,31.94,31.25,31.37,43800,2.55513220907456,2.5704227640265,2.51489390656945,2.52455109917068,544257.551550993,0.0,1.0
1997-10-21,32.12,32.12,31.88,31.88,40267,2.58490855292834,2.58490855292834,2.56559416772589,2.56559416772589,500356.594253513,0.0,1.0
1997-10-22,31.94,32.44,31.81,32.38,23467,2.5704227640265,2.61066106653161,2.55996080537517,2.605832470231,291600.273110666,0.0,1.0
1997-10-23,29.0,31.25,28.5,31.19,244000,2.33382154529645,2.51489390656945,2.29358324279134,2.51006531026884,3031937.04516991,0.0,1.0
1997-10-24,28.5,29.69,27.25,29.38,167600,2.29358324279134,2.3893504027535,2.19298748652856,2.36440265520033,2082592.82282982,0.0,1.0
1997-10-27,25.81,28.25,25.81,28.25,135200,2.07710117531384,2.27346409153878,2.07710117531384,2.27346409153878,1679991.34634005,0.0,1.0
1997-10-28,27.75,28.0,24.0,24.62,241400,2.23322578903367,2.25334494028623,1.93143852024534,1.98133401535167,2999629.51927876,0.0,1.0
1997-10-29,30.31,30.31,28.0,28.25,102400,2.43924589785984,2.43924589785984,2.25334494028623,2.27346409153878,1272419.48125164,0.0,1.0
1997-10-30,29.12,30.0,29.06,29.12,138667,2.34347873789768,2.41429815030667,2.33865014159706,2.34347873789768,1723072.18951875,0.0,1.0
1997-10-31,28.75,29.69,28.56,29.5,27400,2.31370239404389,2.3893504027535,2.29841183909195,2.37405984780156,340471.619006786,0.0,1.0
1997-11-03,29.06,29.38,28.81,29.0,37000,2.33865014159706,2.36440265520033,2.31853099034451,2.33382154529645,459760.945374127,0.0,1.0
1997-11-04,29.56,29.75,28.88,29.06,147200,2.37888844410217,2.39417899905412,2.32416435269522,2.33865014159706,1829103.00429923,0.0,1.0
1997-11-05,30.06,30.38,29.44,29.94,74200,2.41912674660728,2.44487926021056,2.36923125150095,2.40946955400606,922007.085047574,0.0,1.0
1997-11-06,29.94,30.13,29.81,30.06,17400,2.40946955400606,2.424760108958,2.39900759535473,2.41912674660728,216211.904040805,0.0,1.0
1997-11-07,29.5,29.5,28.63,29.25,46867,2.37405984780156,2.37405984780156,2.30404520144267,2.353940696549,582368.006131059,0.0,1.0
1997-11-10,29.62,30.25,29.62,29.87,46267,2.38371704040279,2.43441730155923,2.38371704040279,2.40383619165534,574912.4232331,0.0,1.0
1997-11-11,29.44,29.69,29.19,29.62,22400,2.36923125150095,2.3893504027535,2.34911210024839,2.38371704040279,278341.761523795,0.0,1.0
1997-11-12,28.56,29.87,28.5,29.31,29800,2.29841183909195,2.40383619165534,2.29358324279134,2.35876929284962,370293.950598621,0.0,1.0
1997-11-13,27.81,28.63,27.81,28.63,25600,2.23805438533428,2.30404520144267,2.23805438533428,2.30404520144267,318104.87031291,0.0,1.0
1997-11-14,27.94,27.94,27.5,27.88,34200,2.24851634398561,2.24851634398561,2.21310663778111,2.243687747685,424968.225183653,0.0,1.0
1997-11-17,27.81,27.94,27.5,27.94,70200,2.23805438533428,2.24851634398561,2.21310663778111,2.24851634398561,872303.199061182,0.0,1.0
1997-11-18,28.19,28.25,27.88,27.88,49800,2.26863549523817,2.27346409153878,2.243687747685,2.243687747685,618813.380530581,0.0,1.0
1997-11-19,28.63,28.81,28.12,28.12,29000,2.30404520144267,2.31853099034451,2.26300213288745,2.26300213288745,360353.173401342,0.0,1.0
1997-11-20,28.63,28.69,28.44,28.5,9667,2.30404520144267,2.30887379774328,2.28875464649072,2.29358324279134,120121.866457613,0.0,1.0
1997-11-21,28.75,28.88,28.56,28.75,21867,2.31370239404389,2.32416435269522,2.29841183909195,2.31370239404389,271718.718716109,0.0,1.0
1997-11-24,28.5,28.81,28.5,28.75,60000,2.29358324279134,2.31853099034451,2.29358324279134,2.31370239404389,745558.28979588,0.0,1.0
1997-11-25,27.88,28.63,27.88,28.63,20600,2.243687747685,2.30404520144267,2.243687747685,2.30404520144267,255975.012829919,0.0,1.0
1997-11-26,27.75,28.31,27.75,28.0,32067,2.23322578903367,2.27829268783939,2.23322578903367,2.25334494028623,398463.627981409,0.0,1.0
1997-11-28,28.0,28.0,27.75,27.88,14467,2.25334494028623,2.25334494028623,2.23322578903367,2.243687747685,179766.529641283,0.0,1.0
1997-12-01,28.06,28.12,27.88,28.0,48067,2.25817353658684,2.26300213288745,2.243687747685,2.25334494028623,597279.171926977,0.0,1.0
1997-12-02,27.88,28.0,27.56,28.0,28400,2.243687747685,2.25334494028623,2.21793523408173,2.25334494028623,352897.590503383,0.0,1.0
1997-12-03,28.31,28.63,28.06,28.12,73067,2.27829268783939,2.30404520144267,2.25817353658684,2.26300213288745,907928.459341929,0.0,1.0
1997-12-04,28.0,28.5,27.94,28.37,121067,2.25334494028623,2.29358324279134,2.24851634398561,2.28312128414001,1504375.09117863,0.0,1.0
1997-12-05,28.0,28.19,27.38,28.06,83867,2.25334494028623,2.26863549523817,2.20344944517989,2.25817353658684,1042128.95150518,0.0,1.0
1997-12-08,27.88,28.12,27.75,27.94,56800,2.243687747685,2.26300213288745,2.23322578903367,2.24851634398561,705795.181006767,0.0,1.0
1997-12-09,27.62,28.0,27.31,28.0,29667,2.22276383038234,2.25334494028623,2.19781608282917,2.25334494028623,368641.296389574,0.0,1.0
1997-12-10,26.62,27.62,26.56,27.44,59067,2.14228722537212,2.22276383038234,2.13745862907151,2.2082780414805,733964.858389555,0.0,1.0
1997-12-11,25.88,26.38,25.25,26.38,52600,2.08273453766455,2.12297284016967,2.03203427650811,2.12297284016967,653606.100721057,0.0,1.0
1997-12-12,25.0,25.94,24.5,25.88,163400,2.01191512525556,2.08756313396517,1.97167682275045,2.08273453766455,2030403.74254411,0.0,1.0
1997-12-15,24.25,25.06,24.0,25.0,70267,1.95155767149789,2.01674372155617,1.93143852024534,2.01191512525556,873135.739151454,0.0,1.0
1997-12-16,23.87,24.25,23.5,24.25,114400,1.92097656159401,1.95155767149789,1.89120021774023,1.95155767149789,1421531.13921081,0.0,1.0
1997-12-17,24.31,24.62,23.87,23.94,83067,1.95638626779851,1.98133401535167,1.92097656159401,1.92660992394472,1032188.1743079,0.0,1.0
1997-12-18,23.56,24.5,23.38,24.5,56867,1.89602881404084,1.97167682275045,1.881543025139,1.97167682275045,706627.721097039,0.0,1.0
1997-12-19,22.37,23.31,22.0,23.31,169667,1.80026165407867,1.87590966278828,1.77048531022489,1.87590966278828,2108277.3059133,0.0,1.0
1997-12-22,22.37,22.5,22.12,22.37,83400,1.80026165407867,1.81072361273,1.78014250282612,1.80026165407867,1036326.02281628,0.0,1.0
1997-12-23,22.06,22.37,22.06,22.37,51600,1.77531390652551,1.80026165407867,1.77531390652551,1.80026165407867,641180.129224456,0.0,1.0
1997-12-24,22.0,22.19,22.0,22.12,12867,1.77048531022489,1.78577586517683,1.77048531022489,1.78014250282612,159884.975246727,0.0,1.0
1997-12-26,21.81,22.06,21.81,22.06,30600,1.75519475527295,1.77531390652551,1.75519475527295,1.77531390652551,380234.727795899,0.0,1.0
1997-12-29,23.81,24.0,21.94,21.94,74200,1.91614796529339,1.93143852024534,1.76565671392428,1.76565671392428,922007.085047575,0.0,1.0
1997-12-30,26.12,26.12,25.0,25.12,197200,2.10204892286701,2.10204892286701,2.01191512525556,2.02157231785679,2450401.57912913,0.0,1.0
1997-12-31,26.87,27.88,26.12,26.12,97800,2.16240637662467,2.243687747685,2.10204892286701,2.10204892286701,1215260.01236729,0.0,1.0
1998-01-02,26.94,27.31,26.87,26.87,71000,2.16803973897539,2.19781608282917,2.16240637662467,2.16240637662467,882243.976258459,0.0,1.0
1998-01-05,26.0,26.94,25.94,26.94,62267,2.09239173026578,2.16803973897539,2.08756313396517,2.16803973897539,773727.967178669,0.0,1.0
1998-01-06,25.63,25.88,25.5,25.88,29067,2.062615386412,2.08273453766455,2.05215342776067,2.08273453766455,361185.713491614,0.0,1.0
1998-01-07,24.69,25.25,24.62,25.25,64867,1.98696737770239,2.03203427650811,1.98133401535167,2.03203427650811,806035.493069824,0.0,1.0
1998-01-08,24.13,24.69,24.06,24.69,62000,1.94190047889667,1.98696737770239,1.93626711654595,1.98696737770239,770410.232789075,0.0,1.0
1998-01-09,24.06,24.81,24.0,24.06,21867,1.93626711654595,1.99662457030362,1.93143852024534,1.93626711654595,271718.718716109,0.0,1.0
1998-01-12,24.25,24.25,23.31,24.0,32867,1.95155767149789,1.95155767149789,1.87590966278828,1.93143852024534,408404.405178687,0.0,1.0
1998-01-13,25.31,25.37,24.5,24.5,35867,2.03686287280873,2.04169146910934,1.97167682275045,1.97167682275045,445682.319668481,0.0,1.0
1998-01-14,25.5,26.12,25.0,26.12,52467,2.05215342776067,2.10204892286701,2.01191512525556,2.10204892286701,651953.446512008,0.0,1.0
1998-01-15,24.56,25.31,24.56,25.25,58267,1.97650541905106,2.03686287280873,1.97650541905106,2.03203427650811,724024.081192277,0.0,1.0
1998-01-16,25.5,25.5,24.5,24.75,24000,2.05215342776067,2.05215342776067,1.97167682275045,1.991795974003,298223.315918352,0.0,1.0
1998-01-20,26.0,26.25,25.5,25.5,23400,2.09239173026578,2.11251088151834,2.05215342776067,2.05215342776067,290767.733020394,0.0,1.0
1998-01-21,25.69,26.38,25.56,25.81,22067,2.06744398271261,2.12297284016967,2.05698202406128,2.07710117531384,274203.913015429,0.0,1.0
1998-01-22,25.06,25.69,25.0,25.56,29200,2.01674372155617,2.06744398271261,2.01191512525556,2.05698202406128,362838.367700662,0.0,1.0
1998-01-23,25.06,25.37,25.0,25.19,26000,2.01674372155617,2.04169146910934,2.01191512525556,2.0272056802075,323075.258911549,0.0,1.0
1998-01-26,25.0,25.25,24.94,25.0,23200,2.01191512525556,2.03203427650811,2.00708652895495,2.01191512525556,288282.538721074,0.0,1.0
1998-01-27,25.0,25.0,24.88,25.0,30800,2.01191512525556,2.01191512525556,2.00225793265433,2.01191512525556,382719.922095219,0.0,1.0
1998-01-28,25.75,26.06,25.06,25.06,40267,2.07227257901323,2.09722032656639,2.01674372155617,2.01674372155617,500356.594253511,0.0,1.0
1998-01-29,25.37,25.81,25.12,25.81,21267,2.04169146910934,2.07710117531384,2.02157231785679,2.07710117531384,264263.13581815,0.0,1.0
1998-01-30,25.5,25.56,25.12,25.5,37067,2.05215342776067,2.05698202406128,2.02157231785679,2.05215342776067,460593.485464399,0.0,1.0
1998-02-02,25.69,25.75,25.37,25.37,154067,2.06744398271261,2.07227257901323,2.04169146910934,2.04169146910934,1914432.15056637,0.0,1.0
1998-02-03,26.0,26.0,25.5,25.5,137000,2.09239173026578,2.09239173026578,2.05215342776067,2.05215342776067,1702358.09503393,0.0,1.0
1998-02-04,26.56,26.94,25.75,25.75,54267,2.13745862907151,2.16803973897539,2.07227257901323,2.07227257901323,674320.195205883,0.0,1.0
1998-02-05,26.75,27.0,26.69,26.69,67867,2.15274918402345,2.172868335276,2.14792058772283,2.14792058772283,843313.407559617,0.0,1.0
1998-02-06,27.25,27.38,26.81,26.87,42000,2.19298748652856,2.20344944517989,2.15757778032406,2.16240637662467,521890.802857116,0.0,1.0
1998-02-09,28.31,28.31,27.44,27.62,74600,2.27829268783939,2.27829268783939,2.2082780414805,2.22276383038234,926977.473646214,0.0,1.0
1998-02-10,28.63,29.25,28.56,28.94,114600,2.30404520144267,2.353940696549,2.29841183909195,2.32899294899584,1424016.33351013,0.0,1.0
1998-02-11,28.88,29.06,28.5,28.63,80600,2.32416435269522,2.33865014159706,2.29358324279134,2.30404520144267,1001533.3026258,0.0,1.0
1998-02-12,29.19,29.19,28.31,28.88,35067,2.34911210024839,2.34911210024839,2.27829268783939,2.32416435269522,435741.542471203,0.0,1.0
1998-02-13,29.12,29.12,28.69,28.94,44467,2.34347873789768,2.34347873789768,2.30887379774328,2.32899294899584,552545.674539223,0.0,1.0
1998-02-17,29.25,29.69,29.25,29.38,39800,2.353940696549,2.3893504027535,2.353940696549,2.36440265520033,494553.665564602,0.0,1.0
1998-02-18,29.94,30.25,29.5,29.5,114467,2.40946955400606,2.43441730155923,2.37405984780156,2.37405984780156,1422363.67930108,0.0,1.0
1998-02-19,29.62,29.94,29.5,29.94,77000,2.38371704040279,2.40946955400606,2.37405984780156,2.40946955400606,956799.805238046,0.0,1.0
1998-02-20,29.44,29.62,28.94,29.62,47600,2.36923125150095,2.38371704040279,2.32899294899584,2.38371704040279,591476.243238065,0.0,1.0
1998-02-23,30.62,30.81,29.38,29.38,106200,2.46419364541301,2.47948420036495,2.36440265520033,2.36440265520033,1319638.17293871,0.0,1.0
1998-02-24,30.25,30.88,30.19,30.81,68467,2.43441730155923,2.48511756271567,2.42958870525861,2.47948420036495,850768.990457575,0.0,1.0
1998-02-25,28.63,30.31,28.63,30.31,53600,2.30404520144267,2.43924589785984,2.30404520144267,2.43924589785984,666032.072217652,0.0,1.0
1998-02-26,28.56,28.88,27.81,28.37,62400,2.29841183909195,2.32416435269522,2.23805438533428,2.28312128414001,775380.621387716,0.0,1.0
1998-02-27,28.5,28.81,28.5,28.5,20000,2.29358324279134,2.31853099034451,2.29358324279134,2.29358324279134,248519.42993196,0.0,1.0
1998-03-02,28.19,29.06,28.06,28.5,70067,2.26863549523817,2.33865014159706,2.25817353658684,2.29358324279134,870650.544852132,0.0,1.0
1998-03-03,28.06,28.5,28.0,28.31,108400,2.25817353658684,2.29358324279134,2.25334494028623,2.27829268783939,1346975.31023122,0.0,1.0
1998-03-04,28.5,28.81,28.5,28.75,31067,2.29358324279134,2.31853099034451,2.29358324279134,2.31370239404389,386037.65648481,0.0,1.0
1998-03-05,28.31,28.56,28.06,28.56,50667,2.27829268783939,2.29841183909195,2.25817353658684,2.29841183909195,629586.697818133,0.0,1.0
1998-03-06,29.19,29.38,28.5,28.5,35400,2.34911210024839,2.36440265520033,2.29358324279134,2.29358324279134,439879.39097957,0.0,1.0
1998-03-09,29.94,29.94,29.38,29.38,51800,2.40946955400606,2.40946955400606,2.36440265520033,2.36440265520033,643665.323523776,0.0,1.0
1998-03-10,30.13,30.13,29.38,29.38,98200,2.424760108958,2.424760108958,2.36440265520033,2.36440265520033,1220230.40096592,0.0,1.0
1998-03-11,28.63,30.25,28.63,30.13,244667,2.30404520144267,2.43441730155923,2.30404520144267,2.424760108958,3040225.16815814,0.0,1.0
1998-03-12,28.69,29.0,28.25,28.5,231400,2.30887379774328,2.33382154529645,2.27346409153878,2.29358324279134,2875369.80431278,0.0,1.0
1998-03-13,29.06,29.06,28.5,28.69,82467,2.33865014159706,2.33865014159706,2.29358324279134,2.30887379774328,1024732.59140995,0.0,1.0
1998-03-16,29.12,29.25,29.0,29.12,87800,2.34347873789768,2.353940696549,2.33382154529645,2.34347873789768,1091000.2974013,0.0,1.0
1998-03-17,28.56,29.06,28.56,29.06,64667,2.29841183909195,2.33865014159706,2.29841183909195,2.33865014159706,803550.298770504,0.0,1.0
1998-03-18,28.44,28.5,28.25,28.5,31600,2.28875464649072,2.29358324279134,2.27346409153878,2.29358324279134,392660.699292498,0.0,1.0
1998-03-19,28.06,28.44,28.0,28.44,94267,2.25817353658684,2.28875464649072,2.25334494028623,2.28875464649072,1171359.0550698,0.0,1.0
1998-03-20,27.94,28.06,27.81,28.0,77000,2.24851634398561,2.25817353658684,2.23805438533428,2.25334494028623,956799.805238048,0.0,1.0
1998-03-23,26.87,27.88,26.87,27.88,48200,2.16240637662467,2.243687747685,2.16240637662467,2.243687747685,598931.826136026,0.0,1.0
1998-03-24,26.62,27.19,26.56,26.62,125067,2.14228722537212,2.18815889022795,2.13745862907151,2.14228722537212,1554078.97716502,0.0,1.0
1998-03-25,26.25,26.87,26.25,26.87,128400,2.11251088151834,2.16240637662467,2.11251088151834,2.16240637662467,1595494.74016318,0.0,1.0
1998-03-26,26.0,26.31,25.94,26.25,70267,2.09239173026578,2.11733947781895,2.08756313396517,2.11251088151834,873135.739151453,0.0,1.0
1998-03-27,25.44,25.94,25.44,25.88,76467,2.04732483146006,2.08756313396517,2.04732483146006,2.08273453766455,950176.762430359,0.0,1.0
1998-03-30,24.44,25.5,24.38,25.5,187867,1.96684822644983,2.05215342776067,1.96201963014922,2.05215342776067,2334429.98715138,0.0,1.0
1998-03-31,25.06,25.12,24.44,24.44,470400,2.01674372155617,2.02157231785679,1.96684822644983,1.96684822644983,5845176.99199971,0.0,1.0
1998-04-01,25.81,26.25,25.0,25.06,341000,2.07710117531384,2.11251088151834,2.01191512525556,2.01674372155617,4237256.28033992,0.0,1.0
1998-04-02,25.12,25.63,25.0,25.63,137667,2.02157231785679,2.062615386412,2.01191512525556,2.062615386412,1710646.21802216,0.0,1.0
1998-04-03,26.0,26.19,25.12,25.19,85600,2.09239173026578,2.10768228521772,2.02157231785679,2.0272056802075,1063663.16010879,0.0,1.0
1998-04-06,26.06,26.75,26.0,26.0,72600,2.09722032656639,2.15274918402345,2.09239173026578,2.09239173026578,902125.530653018,0.0,1.0
1998-04-07,25.25,25.94,25.0,25.94,70000,2.03203427650811,2.08756313396517,2.01191512525556,2.08756313396517,869818.004761863,0.0,1.0
1998-04-08,25.88,26.5,25.63,25.63,68067,2.08273453766455,2.13263003277089,2.062615386412,2.062615386412,845798.601858939,0.0,1.0
1998-04-09,26.19,26.31,25.56,26.12,49000,2.10768228521772,2.11733947781895,2.05698202406128,2.10204892286701,608872.603333304,0.0,1.0
1998-04-13,26.44,26.44,26.06,26.25,22067,2.12780143647028,2.12780143647028,2.09722032656639,2.11251088151834,274203.913015428,0.0,1.0
1998-04-14,26.94,27.5,26.38,26.38,66867,2.16803973897539,2.21310663778111,2.12297284016967,2.12297284016967,830887.43606302,0.0,1.0
1998-04-15,28.0,28.0,27.06,27.13,70000,2.25334494028623,2.25334494028623,2.17769693157662,2.18333029392733,869818.00476186,0.0,1.0
1998-04-16,28.0,28.06,27.56,28.0,54267,2.25334494028623,2.25817353658684,2.21793523408173,2.25334494028623,674320.195205883,0.0,1.0
1998-04-17,28.06,28.12,28.0,28.06,63600,2.25817353658684,2.26300213288745,2.25334494028623,2.25817353658684,790291.787183633,0.0,1.0
1998-04-20,27.5,28.81,27.5,28.12,65067,2.21310663778111,2.31853099034451,2.21310663778111,2.26300213288745,808520.687369145,0.0,1.0
1998-04-21,26.0,27.38,25.88,27.38,222067,2.09239173026578,2.20344944517989,2.08273453766455,2.20344944517989,2759398.21233503,0.0,1.0
1998-04-22,26.12,26.56,25.0,25.94,212667,2.10204892286701,2.13745862907151,2.01191512525556,2.08756313396517,2642594.08026701,0.0,1.0
1998-04-23,25.75,27.5,25.56,26.31,100400,2.07227257901323,2.21310663778111,2.05698202406128,2.11733947781895,1247567.53825844,0.0,1.0
1998-04-24,25.0,25.75,24.75,25.63,85400,2.01191512525556,2.07227257901323,1.991795974003,2.062615386412,1061177.96580947,0.0,1.0
1998-04-27,24.0,24.81,23.56,24.81,90667,1.93143852024534,1.99662457030362,1.89602881404084,1.99662457030362,1126625.55768205,0.0,1.0
1998-04-28,25.37,25.81,24.13,24.13,93800,2.04169146910934,2.07710117531384,1.94190047889667,1.94190047889667,1165556.12638089,0.0,1.0
1998-04-29,26.19,26.5,25.63,25.63,95000,2.10768228521772,2.13263003277089,2.062615386412,2.062615386412,1180467.29217681,0.0,1.0
1998-04-30,26.12,26.62,26.0,26.38,52267,2.10204892286701,2.14228722537212,2.09239173026578,2.12297284016967,649468.252212688,0.0,1.0
1998-05-01,26.38,26.38,26.0,26.12,93867,2.12297284016967,2.12297284016967,2.09239173026578,2.10204892286701,1166388.66647116,0.0,1.0
1998-05-04,26.12,26.69,26.12,26.12,31600,2.10204892286701,2.14792058772283,2.10204892286701,2.10204892286701,392660.699292497,0.0,1.0
1998-05-05,26.0,26.25,25.94,26.12,48200,2.09239173026578,2.11251088151834,2.08756313396517,2.10204892286701,598931.826136025,0.0,1.0
1998-05-06,26.0,26.12,26.0,26.12,19067,2.09239173026578,2.10204892286701,2.09239173026578,2.10204892286701,236925.998525634,0.0,1.0
1998-05-07,26.06,26.06,25.94,26.0,30400,2.09722032656639,2.09722032656639,2.08756313396517,2.09239173026578,377749.53349658,0.0,1.0
1998-05-08,25.69,26.06,25.63,26.0,23000,2.06744398271261,2.09722032656639,2.062615386412,2.09239173026578,285797.344421755,0.0,1.0
1998-05-11,25.56,26.0,25.56,25.81,29800,2.05698202406128,2.09239173026578,2.05698202406128,2.07710117531384,370293.950598621,0.0,1.0
1998-05-12,24.31,25.75,24.31,25.75,69600,1.95638626779851,2.07227257901323,1.95638626779851,2.07227257901323,864847.61616322,0.0,1.0
1998-05-13,24.25,24.44,23.87,24.38,135067,1.95155767149789,1.96684822644983,1.92097656159401,1.96201963014922,1678338.69213101,0.0,1.0
1998-05-14,23.75,24.25,23.62,24.25,57267,1.91131936899278,1.95155767149789,1.90085741034145,1.95155767149789,711598.109695679,0.0,1.0
1998-05-15,24.75,24.75,23.87,23.87,145200,1.991795974003,1.991795974003,1.92097656159401,1.92097656159401,1804251.06130603,0.0,1.0
1998-05-18,23.94,24.75,23.75,24.75,26067,1.92660992394472,1.991795974003,1.91131936899278,1.991795974003,323907.799001821,0.0,1.0
1998-05-19,23.56,24.06,23.31,23.87,41267,1.89602881404084,1.93626711654595,1.87590966278828,1.92097656159401,512782.56575011,0.0,1.0
1998-05-20,24.31,24.62,23.75,23.81,103400,1.95638626779851,1.98133401535167,1.91131936899278,1.91614796529339,1284845.45274823,0.0,1.0
1998-05-21,24.56,24.56,24.31,24.31,49400,1.97650541905106,1.97650541905106,1.95638626779851,1.95638626779851,613842.991931942,0.0,1.0
1998-05-22,24.56,24.62,24.5,24.56,48000,1.97650541905106,1.98133401535167,1.97167682275045,1.97650541905106,596446.631836705,0.0,1.0
1998-05-26,24.25,24.56,24.25,24.44,50400,1.95155767149789,1.97650541905106,1.95155767149789,1.96684822644983,626268.963428541,0.0,1.0
1998-05-27,23.5,24.0,23.31,24.0,99400,1.89120021774023,1.93143852024534,1.87590966278828,1.93143852024534,1235141.56676184,0.0,1.0
1998-05-28,24.06,24.31,23.5,23.5,86200,1.93626711654595,1.95638626779851,1.89120021774023,1.89120021774023,1071118.74300675,0.0,1.0
1998-05-29,24.25,24.25,24.06,24.06,79867,1.95155767149789,1.95155767149789,1.93626711654595,1.93626711654595,992425.065518795,0.0,1.0
1998-06-01,24.06,24.13,23.94,24.0,64800,1.93626711654595,1.94190047889667,1.92660992394472,1.93143852024534,805202.952979551,0.0,1.0
1998-06-02,24.13,24.19,24.0,24.0,11267,1.94190047889667,1.94672907519728,1.93143852024534,1.93143852024534,140003.420852169,0.0,1.0
1998-06-03,24.31,24.38,24.25,24.38,77267,1.95638626779851,1.96201963014922,1.95155767149789,1.96201963014922,960117.539627637,0.0,1.0
1998-06-04,24.56,25.0,24.31,24.31,66667,1.97650541905106,2.01191512525556,1.95638626779851,1.95638626779851,828402.2417637,0.0,1.0
1998-06-05,25.12,25.12,24.62,24.69,21267,2.02157231785679,2.02157231785679,1.98133401535167,1.98696737770239,264263.135818149,0.0,1.0
1998-06-08,25.5,25.69,25.12,25.12,46600,2.05215342776067,2.06744398271261,2.02157231785679,2.02157231785679,579050.271741468,0.0,1.0
1998-06-09,25.94,25.94,25.44,25.5,38467,2.08756313396517,2.08756313396517,2.04732483146006,2.05215342776067,477989.845559635,0.0,1.0
1998-06-10,25.75,25.94,25.69,25.94,68467,2.07227257901323,2.08756313396517,2.06744398271261,2.08756313396517,850768.990457574,0.0,1.0
1998-06-11,24.81,25.88,24.81,25.88,39267,1.99662457030362,2.08273453766455,1.99662457030362,2.08273453766455,487930.622756913,0.0,1.0
1998-06-12,24.25,24.81,24.0,24.81,99667,1.95155767149789,1.99662457030362,1.93143852024534,1.99662457030362,1238459.30115144,0.0,1.0
1998-06-15,24.0,24.13,23.94,24.13,12800,1.93143852024534,1.94190047889667,1.92660992394472,1.94190047889667,159052.435156454,0.0,1.0
1998-06-16,24.31,24.38,24.0,24.0,25400,1.95638626779851,1.96201963014922,1.93143852024534,1.93143852024534,315619.676013589,0.0,1.0
1998-06-17,25.12,25.31,24.31,24.31,74200,2.02157231785679,2.03686287280873,1.95638626779851,1.95638626779851,922007.085047571,0.0,1.0
1998-06-18,24.94,25.31,24.88,25.0,51467,2.00708652895495,2.03686287280873,2.00225793265433,2.01191512525556,639527.475015409,0.0,1.0
1998-06-19,24.62,24.94,24.62,24.94,64000,1.98133401535167,2.00708652895495,1.98133401535167,2.00708652895495,795262.175782275,0.0,1.0
1998-06-22,24.62,24.69,24.5,24.56,35000,1.98133401535167,1.98696737770239,1.97167682275045,1.97650541905106,434909.002380932,0.0,1.0
1998-06-23,24.44,24.69,24.31,24.62,15400,1.96684822644983,1.98696737770239,1.95638626779851,1.98133401535167,191359.96104761,0.0,1.0
1998-06-24,24.69,24.69,24.44,24.5,22600,1.98696737770239,1.98696737770239,1.96684822644983,1.97167682275045,280826.955823115,0.0,1.0
1998-06-25,24.25,24.75,24.25,24.75,41867,1.95155767149789,1.991795974003,1.95155767149789,1.991795974003,520238.14864807,0.0,1.0
1998-06-26,24.19,24.25,24.0,24.19,71200,1.94672907519728,1.95155767149789,1.93143852024534,1.94672907519728,884729.170557778,0.0,1.0
1998-06-29,23.38,24.06,23.25,24.06,34267,1.881543025139,1.93626711654595,1.87108106648767,1.93626711654595,425800.765273924,0.0,1.0
1998-06-30,23.38,23.56,23.25,23.38,64867,1.881543025139,1.89602881404084,1.87108106648767,1.881543025139,806035.493069823,0.0,1.0
1998-07-01,22.88,23.56,22.75,23.56,51667,1.84130472263389,1.89602881404084,1.83084276398256,1.89602881404084,642012.669314729,0.0,1.0
1998-07-02,22.5,22.94,22.44,22.81,75867,1.81072361273,1.8461333189345,1.80589501642939,1.83567136028317,942721.179532403,0.0,1.0
1998-07-06,22.5,23.0,21.62,22.5,183600,1.81072361273,1.85096191523511,1.73990420032101,1.81072361273,2281408.3667754,0.0,1.0
1998-07-07,22.5,22.69,22.25,22.63,84067,1.81072361273,1.82601416768195,1.79060446147745,1.82118557138133,1044614.14580451,0.0,1.0
1998-07-08,22.37,22.5,22.19,22.5,76600,1.80026165407867,1.81072361273,1.78577586517683,1.81072361273,951829.41663941,0.0,1.0
1998-07-09,22.12,22.37,22.0,22.25,45800,1.78014250282612,1.80026165407867,1.77048531022489,1.79060446147745,569109.494544189,0.0,1.0
1998-07-10,22.0,22.25,22.0,22.0,16000,1.77048531022489,1.79060446147745,1.77048531022489,1.77048531022489,198815.543945568,0.0,1.0
1998-07-13,21.88,22.25,21.62,22.0,30400,1.76082811762367,1.79060446147745,1.73990420032101,1.77048531022489,377749.533496579,0.0,1.0
1998-07-14,21.81,21.94,21.56,21.75,71067,1.75519475527295,1.76565671392428,1.73507560402039,1.75036615897234,883076.516348731,0.0,1.0
1998-07-15,22.56,22.56,21.62,21.62,184867,1.81555220903062,1.81555220903062,1.73990420032101,1.73990420032101,2297152.07266158,0.0,1.0
1998-07-16,22.81,22.81,22.37,22.44,127600,1.83567136028317,1.83567136028317,1.80026165407867,1.80589501642939,1585553.96296591,0.0,1.0
1998-07-17,22.63,22.94,22.63,22.88,52200,1.82118557138133,1.8461333189345,1.82118557138133,1.84130472263389,648635.712122417,0.0,1.0
1998-07-20,22.81,22.94,22.63,22.88,59867,1.83567136028317,1.8461333189345,1.82118557138133,1.84130472263389,743905.635586834,0.0,1.0
1998-07-21,22.5,23.19,22.5,23.0,153467,1.81072361273,1.86625247018706,1.81072361273,1.85096191523511,1906976.56766841,0.0,1.0
1998-07-22,21.88,22.75,21.75,22.75,45267,1.76082811762367,1.83084276398256,1.75036615897234,1.83084276398256,562486.451736501,0.0,1.0
1998-07-23,21.38,22.37,21.25,21.88,59600,1.72058981511855,1.80026165407867,1.71012785646723,1.76082811762367,740587.901197243,0.0,1.0
1998-07-24,20.69,21.44,20.5,21.38,60200,1.6650609576615,1.72541841141917,1.64977040270956,1.72058981511855,748043.484095201,0.0,1.0
1998-07-27,19.94,20.87,19.12,20.75,146000,1.60470350390383,1.67954674656334,1.53871268779545,1.66988955396211,1814191.83850331,0.0,1.0
1998-07-28,19.44,20.12,19.31,20.0,58600,1.56446520139872,1.61918929280567,1.55400324274739,1.60953210020445,728161.929700645,0.0,1.0
1998-07-29,19.37,19.94,19.37,19.63,35067,1.55883183904801,1.60470350390383,1.55883183904801,1.57975575635066,435741.542471202,0.0,1.0
1998-07-30,19.0,19.5,18.75,19.5,68800,1.52905549519422,1.56929379769934,1.50893634394167,1.56929379769934,854906.838965946,0.0,1.0
1998-07-31,18.25,19.0,18.25,18.94,42067,1.46869804143656,1.52905549519422,1.46869804143656,1.52422689889361,522723.342947388,0.0,1.0
1998-08-03,17.56,18.25,17.56,18.25,65600,1.4131691839795,1.46869804143656,1.4131691839795,1.46869804143656,815143.730176832,0.0,1.0
1998-08-04,16.94,17.94,16.88,17.56,55667,1.36327368887317,1.44375029388339,1.35844509257255,1.4131691839795,691716.55530112,0.0,1.0
1998-08-05,17.25,17.87,16.94,17.19,74000,1.38822143642634,1.43811693153267,1.36327368887317,1.38339284012572,919521.89074825,0.0,1.0
1998-08-06,17.0,17.81,17.0,17.38,127200,1.36810228517378,1.43328833523206,1.36810228517378,1.39868339507766,1580583.57436727,0.0,1.0
1998-08-07,17.62,18.0,17.19,17.19,157467,1.41799778028012,1.448578890184,1.38339284012572,1.38339284012572,1956680.4536548,0.0,1.0
1998-08-10,17.87,18.0,17.44,17.56,141067,1.43811693153267,1.448578890184,1.40351199137828,1.4131691839795,1752894.5211106,0.0,1.0
1998-08-11,17.38,17.75,17.12,17.75,62267,1.39868339507766,1.42845973893145,1.37775947777501,1.42845973893145,773727.967178671,0.0,1.0
1998-08-12,17.94,18.5,17.38,17.38,78867,1.44375029388339,1.48881719268911,1.39868339507766,1.39868339507766,979999.094022195,0.0,1.0
1998-08-13,17.25,18.0,17.25,18.0,77467,1.38822143642634,1.448578890184,1.38822143642634,1.448578890184,962602.733926955,0.0,1.0
1998-08-14,17.25,17.5,17.25,17.31,77067,1.38822143642634,1.40834058767889,1.38822143642634,1.39305003272695,957632.345328316,0.0,1.0
1998-08-17,17.62,17.62,17.25,17.25,17867,1.41799778028012,1.41799778028012,1.38822143642634,1.38822143642634,222014.832729716,0.0,1.0
1998-08-18,17.62,17.75,17.5,17.62,81200,1.41799778028012,1.42845973893145,1.40834058767889,1.41799778028012,1008988.88552376,0.0,1.0
1998-08-19,17.38,17.94,17.38,17.75,42600,1.39868339507766,1.44375029388339,1.39868339507766,1.42845973893145,529346.385755077,0.0,1.0
1998-08-20,17.31,17.5,17.25,17.38,65667,1.39305003272695,1.40834058767889,1.38822143642634,1.39868339507766,815976.270267101,0.0,1.0
1998-08-21,17.12,17.31,17.0,17.12,25667,1.37775947777501,1.39305003272695,1.36810228517378,1.37775947777501,318937.410403181,0.0,1.0
1998-08-24,16.88,17.38,16.88,17.0,25867,1.35844509257255,1.39868339507766,1.35844509257255,1.36810228517378,321422.604702502,0.0,1.0
1998-08-25,16.75,17.44,16.75,17.0,31400,1.34798313392122,1.40351199137828,1.34798313392122,1.36810228517378,390175.504993179,0.0,1.0
1998-08-26,16.25,16.63,16.12,16.63,33800,1.30774483141611,1.33832594132,1.29728287276478,1.33832594132,419997.836585014,0.0,1.0
1998-08-27,15.94,16.06,15.62,15.88,53867,1.28279708386294,1.29245427646417,1.25704457025967,1.27796848756233,669349.806607248,0.0,1.0
1998-08-28,15.81,16.31,15.5,16.0,79200,1.27233512521162,1.31257342771673,1.24738737765845,1.28762568016356,984136.942530559,0.0,1.0
1998-08-31,15.69,16.75,15.0,16.12,138467,1.26267793261039,1.34798313392122,1.20714907515334,1.29728287276478,1720586.99521944,0.0,1.0
1998-09-01,17.06,17.06,15.38,15.5,110667,1.37293088147439,1.37293088147439,1.23773018505722,1.24738737765845,1375144.98761402,0.0,1.0
1998-09-02,17.0,17.69,16.88,17.06,63667,1.36810228517378,1.42363114263083,1.35844509257255,1.37293088147439,791124.327273906,0.0,1.0
1998-09-03,16.56,17.0,16.06,17.0,48267,1.33269257896928,1.36810228517378,1.29245427646417,1.36810228517378,599764.366226297,0.0,1.0
1998-09-04,16.5,16.56,16.37,16.5,31200,1.32786398266867,1.33269257896928,1.31740202401734,1.32786398266867,387690.310693858,0.0,1.0
1998-09-08,17.12,17.69,17.0,17.25,79000,1.37775947777501,1.42363114263083,1.36810228517378,1.38822143642634,981651.748231241,0.0,1.0
1998-09-09,17.75,17.75,17.12,17.12,35800,1.42845973893145,1.42845973893145,1.37775947777501,1.37775947777501,444849.779578208,0.0,1.0
1998-09-10,18.25,18.31,17.69,17.75,62067,1.46869804143656,1.47352663773717,1.42363114263083,1.42845973893145,771242.772879348,0.0,1.0
1998-09-11,20.0,20.12,18.44,18.5,66267,1.60953210020445,1.61918929280567,1.4839885963885,1.48881719268911,823431.853165059,0.0,1.0
1998-09-14,21.13,21.5,20.25,20.25,78867,1.700470663866,1.73024700771978,1.629651251457,1.629651251457,979999.094022195,0.0,1.0
1998-09-15,22.19,23.0,21.88,22.0,123000,1.78577586517683,1.85096191523511,1.76082811762367,1.77048531022489,1528394.49408156,0.0,1.0
1998-09-16,22.31,22.56,22.0,22.31,37800,1.79543305777806,1.81555220903062,1.77048531022489,1.79543305777806,469701.722571405,0.0,1.0
1998-09-17,21.25,21.94,20.56,21.94,54067,1.71012785646723,1.76565671392428,1.65459899901017,1.76565671392428,671835.000906563,0.0,1.0
1998-09-18,21.25,21.38,20.94,21.25,31267,1.71012785646723,1.72058981511855,1.68518010891406,1.71012785646723,388522.850784129,0.0,1.0
1998-09-21,21.19,21.19,20.25,21.06,34667,1.70529926016661,1.70529926016661,1.629651251457,1.69483730151528,430771.153872564,0.0,1.0
1998-09-22,21.25,21.5,21.19,21.44,28267,1.71012785646723,1.73024700771978,1.70529926016661,1.72541841141917,351244.936294335,0.0,1.0
1998-09-23,22.19,22.44,21.38,21.38,31400,1.78577586517683,1.80589501642939,1.72058981511855,1.72058981511855,390175.504993179,0.0,1.0
1998-09-24,22.12,22.44,22.0,22.44,47200,1.78014250282612,1.80589501642939,1.77048531022489,1.80589501642939,586505.854639426,0.0,1.0
1998-09-25,21.5,22.19,21.5,22.0,23667,1.73024700771978,1.78577586517683,1.73024700771978,1.77048531022489,294085.467409985,0.0,1.0
1998-09-28,22.06,22.25,21.69,21.69,25467,1.77531390652551,1.79060446147745,1.74553756267172,1.74553756267172,316452.216103861,0.0,1.0
1998-09-29,22.31,22.44,22.0,22.19,36400,1.79543305777806,1.80589501642939,1.77048531022489,1.78577586517683,452305.362476168,0.0,1.0
1998-09-30,22.19,22.37,21.94,22.31,46067,1.78577586517683,1.80026165407867,1.76565671392428,1.79543305777806,572427.228933782,0.0,1.0
1998-10-01,21.0,21.81,20.87,21.81,85400,1.69000870521467,1.75519475527295,1.67954674656334,1.75519475527295,1061177.96580947,0.0,1.0
1998-10-02,20.62,21.62,20.19,21.0,140467,1.65942759531079,1.73990420032101,1.62482265515639,1.69000870521467,1745438.93821263,0.0,1.0
1998-10-05,20.62,20.62,19.75,20.44,48200,1.65942759531079,1.65942759531079,1.58941294895189,1.64494180640895,598931.826136023,0.0,1.0
1998-10-06,20.87,21.19,20.87,20.87,38000,1.67954674656334,1.70529926016661,1.67954674656334,1.67954674656334,472186.916870725,0.0,1.0
1998-10-07,20.19,20.94,20.19,20.87,100400,1.62482265515639,1.68518010891406,1.62482265515639,1.67954674656334,1247567.53825844,0.0,1.0
1998-10-08,19.0,19.88,18.13,19.81,204800,1.52905549519422,1.59987490760322,1.45904084883533,1.5942415452525,2544838.96250328,0.0,1.0
1998-10-09,19.12,19.37,19.12,19.12,60200,1.53871268779545,1.55883183904801,1.53871268779545,1.53871268779545,748043.484095201,0.0,1.0
1998-10-12,19.56,19.75,19.19,19.19,71867,1.57412239399995,1.58941294895189,1.54434605014617,1.54434605014617,893017.293546009,0.0,1.0
1998-10-13,19.44,19.81,19.44,19.81,41467,1.56446520139872,1.5942415452525,1.56446520139872,1.5942415452525,515267.760049431,0.0,1.0
1998-10-14,19.19,19.56,19.06,19.56,71667,1.54434605014617,1.57412239399995,1.53388409149484,1.57412239399995,890532.099246688,0.0,1.0
1998-10-15,20.87,20.87,19.25,19.25,53200,1.67954674656334,1.67954674656334,1.54917464644678,1.54917464644678,661061.683619015,0.0,1.0
1998-10-16,21.81,21.81,20.75,20.75,93667,1.75519475527295,1.75519475527295,1.66988955396211,1.66988955396211,1163903.47217185,0.0,1.0
1998-10-19,22.88,23.56,21.62,21.69,78800,1.84130472263389,1.89602881404084,1.73990420032101,1.74553756267172,979166.553931922,0.0,1.0
1998-10-20,23.25,23.38,22.94,23.0,53667,1.87108106648767,1.881543025139,1.8461333189345,1.85096191523511,666864.612307926,0.0,1.0
1998-10-21,23.31,23.38,22.69,23.19,29400,1.87590966278828,1.881543025139,1.82601416768195,1.86625247018706,365323.561999982,0.0,1.0
1998-10-22,23.38,23.5,23.0,23.38,36200,1.881543025139,1.89120021774023,1.85096191523511,1.881543025139,449820.168176848,0.0,1.0
1998-10-23,23.87,23.94,23.31,23.38,18800,1.92097656159401,1.92660992394472,1.87590966278828,1.881543025139,233608.264136042,0.0,1.0
1998-10-26,24.94,25.0,23.87,23.94,49667,2.00708652895495,2.01191512525556,1.92097656159401,1.92660992394472,617160.726321532,0.0,1.0
1998-10-27,24.94,25.88,24.81,25.44,50067,2.00708652895495,2.08273453766455,1.99662457030362,2.04732483146006,622131.114920171,0.0,1.0
1998-10-28,24.06,24.62,23.75,24.44,57000,1.93626711654595,1.98133401535167,1.91131936899278,1.96684822644983,708280.375306087,0.0,1.0
1998-10-29,24.5,25.0,24.19,24.19,27867,1.97167682275045,2.01191512525556,1.94672907519728,1.94672907519728,346274.547695696,0.0,1.0
1998-10-30,24.56,24.56,24.44,24.5,25000,1.97650541905106,1.97650541905106,1.96684822644983,1.97167682275045,310649.28741495,0.0,1.0
1998-11-02,24.38,24.56,24.31,24.56,41400,1.96201963014922,1.97650541905106,1.95638626779851,1.97650541905106,514435.219959158,0.0,1.0
1998-11-03,24.69,24.88,23.87,24.19,88267,1.98696737770239,2.00225793265433,1.92097656159401,1.94672907519728,1096803.22609022,0.0,1.0
1998-11-04,25.56,25.63,25.19,25.37,77800,2.05698202406128,2.062615386412,2.0272056802075,2.04169146910934,966740.582435327,0.0,1.0
1998-11-05,26.0,26.31,25.5,25.5,40867,2.09239173026578,2.11733947781895,2.05215342776067,2.05215342776067,507812.177151471,0.0,1.0
1998-11-06,26.19,26.62,26.0,26.06,47800,2.10768228521772,2.14228722537212,2.09239173026578,2.09722032656639,593961.437537386,0.0,1.0
1998-11-09,26.75,26.94,26.31,26.38,33267,2.15274918402345,2.16803973897539,2.11733947781895,2.12297284016967,413374.793777326,0.0,1.0
1998-11-10,26.06,26.62,26.0,26.25,44400,2.09722032656639,2.14228722537212,2.09239173026578,2.11251088151834,551713.134448953,0.0,1.0
1998-11-11,25.75,26.31,25.75,26.0,21000,2.07227257901323,2.11733947781895,2.07227257901323,2.09239173026578,260945.401428558,0.0,1.0
1998-11-12,24.81,25.56,24.5,25.56,33467,1.99662457030362,2.05698202406128,1.97167682275045,2.05698202406128,415859.988076645,0.0,1.0
1998-11-13,24.0,24.75,23.87,24.75,45867,1.93143852024534,1.991795974003,1.92097656159401,1.991795974003,569942.03463446,0.0,1.0
1998-11-16,25.37,25.44,24.0,24.0,39600,2.04169146910934,2.04732483146006,1.93143852024534,1.93143852024534,492068.471265282,0.0,1.0
1998-11-17,25.25,25.44,25.06,25.44,21400,2.03203427650811,2.04732483146006,2.01674372155617,2.04732483146006,265915.790027198,0.0,1.0
1998-11-18,25.56,25.75,25.25,25.37,44667,2.05698202406128,2.07227257901323,2.03203427650811,2.04169146910934,555030.868838544,0.0,1.0
1998-11-19,25.5,25.75,25.37,25.63,120000,2.05215342776067,2.07227257901323,2.04169146910934,2.062615386412,1491116.57959176,0.0,1.0
1998-11-20,25.69,26.0,25.37,25.37,50267,2.06744398271261,2.09239173026578,2.04169146910934,2.04169146910934,624616.309219493,0.0,1.0
1998-11-23,25.88,26.12,25.63,25.88,91667,2.08273453766455,2.10204892286701,2.062615386412,2.08273453766455,1139051.52917865,0.0,1.0
1998-11-24,26.06,26.5,26.0,26.0,24800,2.09722032656639,2.13263003277089,2.09239173026578,2.09239173026578,308164.093115631,0.0,1.0
1998-11-25,26.94,27.0,26.12,26.19,38867,2.16803973897539,2.172868335276,2.10204892286701,2.10768228521772,482960.234158275,0.0,1.0
1998-11-27,27.75,27.75,26.81,26.81,37800,2.23322578903367,2.23322578903367,2.15757778032406,2.15757778032406,469701.722571405,0.0,1.0
1998-11-30,27.0,28.0,27.0,28.0,54400,2.172868335276,2.25334494028623,2.172868335276,2.25334494028623,675972.849414933,0.0,1.0
1998-12-01,27.06,27.06,26.38,27.0,36667,2.17769693157662,2.17769693157662,2.12297284016967,2.172868335276,455623.096865759,0.0,1.0
1998-12-02,27.06,27.38,26.75,27.25,42400,2.17769693157662,2.20344944517989,2.15274918402345,2.19298748652856,526861.191455755,0.0,1.0
1998-12-03,27.5,27.69,27.0,27.31,49867,2.21310663778111,2.22839719273306,2.172868335276,2.19781608282917,619645.920620854,0.0,1.0
1998-12-04,27.69,27.94,27.5,27.5,20400,2.22839719273306,2.24851634398561,2.21310663778111,2.21310663778111,253489.818530599,0.0,1.0
1998-12-07,27.62,27.94,27.5,27.94,43467,2.22276383038234,2.24851634398561,2.21310663778111,2.24851634398561,540119.703042626,0.0,1.0
1998-12-08,26.5,27.56,26.5,27.56,99400,2.13263003277089,2.21793523408173,2.13263003277089,2.21793523408173,1235141.56676184,0.0,1.0
1998-12-09,25.5,25.94,25.31,25.5,285467,2.05215342776067,2.08756313396517,2.03686287280873,2.05215342776067,3547204.80521935,0.0,1.0
1998-12-10,26.06,26.12,25.25,25.75,86400,2.09722032656639,2.10204892286701,2.03203427650811,2.07227257901323,1073603.93730607,0.0,1.0
1998-12-11,25.5,26.0,25.0,26.0,71467,2.05215342776067,2.09239173026578,2.01191512525556,2.09239173026578,888046.90494737,0.0,1.0
1998-12-14,25.12,25.25,24.75,25.25,54267,2.02157231785679,2.03203427650811,1.991795974003,2.03203427650811,674320.195205883,0.0,1.0
1998-12-15,25.56,25.63,25.06,25.06,26400,2.05698202406128,2.062615386412,2.01674372155617,2.01674372155617,328045.647510188,0.0,1.0
1998-12-16,25.19,25.5,24.62,25.5,97067,2.0272056802075,2.05215342776067,1.98133401535167,2.05215342776067,1206151.77526028,0.0,1.0
1998-12-17,25.37,25.56,25.12,25.19,80067,2.04169146910934,2.05698202406128,2.02157231785679,2.0272056802075,994910.259818114,0.0,1.0
1998-12-18,25.94,26.06,25.37,25.37,35600,2.08756313396517,2.09722032656639,2.04169146910934,2.04169146910934,442364.585278889,0.0,1.0
1998-12-21,26.5,26.56,25.94,25.94,161800,2.13263003277089,2.13745862907151,2.08756313396517,2.08756313396517,2010522.18814956,0.0,1.0
1998-12-22,27.5,27.75,26.56,26.56,60267,2.21310663778111,2.23322578903367,2.13745862907151,2.13745862907151,748876.024185474,0.0,1.0
1998-12-23,27.81,27.94,27.56,27.69,65667,2.23805438533428,2.24851634398561,2.21793523408173,2.22839719273306,815976.270267103,0.0,1.0
1998-12-24,27.38,27.81,27.38,27.69,13867,2.20344944517989,2.23805438533428,2.20344944517989,2.22839719273306,172310.946743325,0.0,1.0
1998-12-28,27.81,27.81,27.25,27.44,59000,2.23805438533428,2.23805438533428,2.19298748652856,2.2082780414805,733132.318299284,0.0,1.0
1998-12-29,27.88,28.0,27.5,27.81,36867,2.243687747685,2.25334494028623,2.21310663778111,2.23805438533428,458108.291165079,0.0,1.0
1998-12-30,28.56,28.63,27.69,27.69,36200,2.29841183909195,2.30404520144267,2.22839719273306,2.22839719273306,449820.168176848,0.0,1.0
1998-12-31,28.63,29.0,28.5,28.63,47467,2.30404520144267,2.33382154529645,2.29358324279134,2.30404520144267,589823.589029017,0.0,1.0
1999-01-04,28.06,28.56,27.88,28.37,68267,2.25817353658684,2.29841183909195,2.243687747685,2.28312128414001,848283.796158256,0.0,1.0
1999-01-05,26.94,27.81,26.81,27.81,57000,2.16803973897539,2.23805438533428,2.15757778032406,2.23805438533428,708280.375306087,0.0,1.0
1999-01-06,26.81,27.25,26.56,26.87,34000,2.15757778032406,2.19298748652856,2.13745862907151,2.16240637662467,422483.030884333,0.0,1.0
1999-01-07,26.87,27.06,26.25,26.56,44867,2.16240637662467,2.17769693157662,2.11251088151834,2.13745862907151,557516.063137864,0.0,1.0
1999-01-08,26.5,26.75,26.38,26.75,34600,2.13263003277089,2.15274918402345,2.12297284016967,2.15274918402345,429938.613782292,0.0,1.0
1999-01-11,26.81,27.19,26.56,26.75,33667,2.15757778032406,2.18815889022795,2.13745862907151,2.15274918402345,418345.182375966,0.0,1.0
1999-01-12,26.25,26.56,25.75,26.5,36267,2.11251088151834,2.13745862907151,2.07227257901323,2.13263003277089,450652.70826712,0.0,1.0
1999-01-13,26.0,26.12,25.63,25.75,18267,2.09239173026578,2.10204892286701,2.062615386412,2.07227257901323,226985.221328356,0.0,1.0
1999-01-14,25.81,25.81,25.0,25.75,28467,2.07710117531384,2.07710117531384,2.01191512525556,2.07227257901323,353730.130593655,0.0,1.0
1999-01-15,27.13,27.38,25.56,25.56,45067,2.18333029392733,2.20344944517989,2.05698202406128,2.05698202406128,560001.257437183,0.0,1.0
1999-01-19,26.87,27.13,26.62,27.13,25800,2.16240637662467,2.18333029392733,2.14228722537212,2.18333029392733,320590.06461223,0.0,1.0
1999-01-20,27.13,27.19,26.75,26.81,26667,2.18333029392733,2.18815889022795,2.15274918402345,2.15757778032406,331363.38189978,0.0,1.0
1999-01-21,27.5,27.5,27.0,27.06,39067,2.21310663778111,2.21310663778111,2.172868335276,2.17769693157662,485445.428457596,0.0,1.0
1999-01-22,26.87,27.31,26.75,27.25,24467,2.16240637662467,2.19781608282917,2.15274918402345,2.19298748652856,304026.244607264,0.0,1.0
1999-01-25,26.31,27.13,26.25,27.13,21600,2.11733947781895,2.18333029392733,2.11251088151834,2.18333029392733,268400.984326517,0.0,1.0
1999-01-26,25.88,26.31,25.63,26.31,38667,2.08273453766455,2.11733947781895,2.062615386412,2.11733947781895,480475.039858956,0.0,1.0
1999-01-27,25.75,25.88,25.5,25.81,27067,2.07227257901323,2.08273453766455,2.05215342776067,2.07710117531384,336333.770498418,0.0,1.0
1999-01-28,25.56,25.88,25.25,25.56,37267,2.05698202406128,2.08273453766455,2.03203427650811,2.05698202406128,463078.679763719,0.0,1.0
1999-01-29,25.19,25.5,25.0,25.5,26867,2.0272056802075,2.05215342776067,2.01191512525556,2.05215342776067,333848.576199099,0.0,1.0
1999-02-01,25.5,25.5,25.12,25.19,21267,2.05215342776067,2.05215342776067,2.02157231785679,2.0272056802075,264263.13581815,0.0,1.0
1999-02-02,25.5,25.5,25.31,25.44,19667,2.05215342776067,2.05215342776067,2.03686287280873,2.04732483146006,244381.581423593,0.0,1.0
1999-02-03,25.31,25.5,25.06,25.5,21400,2.03686287280873,2.05215342776067,2.01674372155617,2.05215342776067,265915.790027197,0.0,1.0
1999-02-04,25.19,25.25,25.12,25.25,19067,2.0272056802075,2.03203427650811,2.02157231785679,2.03203427650811,236925.998525634,0.0,1.0
1999-02-05,25.12,25.12,25.0,25.12,45267,2.02157231785679,2.02157231785679,2.01191512525556,2.02157231785679,562486.451736501,0.0,1.0
1999-02-08,23.75,25.12,23.0,25.06,137867,1.91131936899278,2.02157231785679,1.85096191523511,2.01674372155617,1713131.41232148,0.0,1.0
1999-02-09,23.75,23.94,23.56,23.69,122400,1.91131936899278,1.92660992394472,1.89602881404084,1.90649077269217,1520938.9111836,0.0,1.0
1999-02-10,23.75,23.94,23.69,23.75,30867,1.91131936899278,1.92660992394472,1.90649077269217,1.91131936899278,383552.462185491,0.0,1.0
1999-02-11,23.75,24.0,23.5,24.0,35800,1.91131936899278,1.93143852024534,1.89120021774023,1.93143852024534,444849.779578209,0.0,1.0
1999-02-12,23.0,23.75,23.0,23.62,59000,1.85096191523511,1.91131936899278,1.85096191523511,1.90085741034145,733132.318299285,0.0,1.0
1999-02-16,23.0,23.19,22.75,23.12,15600,1.85096191523511,1.86625247018706,1.83084276398256,1.86061910783634,193845.155346929,0.0,1.0
1999-02-17,22.25,22.88,22.25,22.88,20800,1.79060446147745,1.84130472263389,1.79060446147745,1.84130472263389,258460.207129238,0.0,1.0
1999-02-18,18.62,23.06,18.25,22.06,479200,1.49847438529034,1.85579051153573,1.46869804143656,1.77531390652551,5954525.54116977,0.0,1.0
1999-02-19,20.0,21.31,19.19,19.19,1078800,1.60953210020445,1.71495645276784,1.54434605014617,1.54434605014617,13405138.0505299,0.0,1.0
1999-02-22,21.25,21.88,20.19,20.25,242400,1.71012785646723,1.76082811762367,1.62482265515639,1.629651251457,3012055.49077535,0.0,1.0
1999-02-23,21.81,22.0,21.13,21.13,151867,1.75519475527295,1.77048531022489,1.700470663866,1.700470663866,1887095.01327385,0.0,1.0
1999-02-24,21.31,22.0,21.31,21.81,101600,1.71495645276784,1.77048531022489,1.71495645276784,1.75519475527295,1262478.70405436,0.0,1.0
1999-02-25,21.31,21.5,21.19,21.31,55867,1.71495645276784,1.73024700771978,1.70529926016661,1.71495645276784,694201.749600441,0.0,1.0
1999-02-26,21.38,21.44,21.13,21.31,17467,1.72058981511855,1.72541841141917,1.700470663866,1.71495645276784,217044.444131078,0.0,1.0
1999-03-01,21.44,21.56,21.06,21.13,58667,1.72541841141917,1.73507560402039,1.69483730151528,1.700470663866,728994.469790915,0.0,1.0
1999-03-02,21.62,21.94,21.44,21.5,29467,1.73990420032101,1.76565671392428,1.72541841141917,1.73024700771978,366156.102090253,0.0,1.0
1999-03-03,21.56,21.75,21.5,21.62,21400,1.73507560402039,1.75036615897234,1.73024700771978,1.73990420032101,265915.790027198,0.0,1.0
1999-03-04,21.38,21.62,21.06,21.62,47067,1.72058981511855,1.73990420032101,1.69483730151528,1.73990420032101,584853.20043038,0.0,1.0
1999-03-05,21.38,21.62,21.13,21.38,16867,1.72058981511855,1.73990420032101,1.700470663866,1.72058981511855,209588.861233119,0.0,1.0
1999-03-08,21.06,21.38,21.06,21.38,25400,1.69483730151528,1.72058981511855,1.69483730151528,1.72058981511855,315619.67601359,0.0,1.0
1999-03-09,21.38,21.38,21.0,21.06,95400,1.72058981511855,1.72058981511855,1.69000870521467,1.69483730151528,1185437.68077545,0.0,1.0
1999-03-10,21.19,21.38,21.06,21.31,28267,1.70529926016661,1.72058981511855,1.69483730151528,1.71495645276784,351244.936294337,0.0,1.0
1999-03-11,21.25,21.25,21.0,21.06,38800,1.71012785646723,1.71012785646723,1.69000870521467,1.69483730151528,482127.694068002,0.0,1.0
1999-03-12,21.38,21.56,21.25,21.44,35200,1.72058981511855,1.73507560402039,1.71012785646723,1.72541841141917,437394.196680251,0.0,1.0
1999-03-15,21.69,21.75,21.25,21.38,30200,1.74553756267172,1.75036615897234,1.71012785646723,1.72058981511855,375264.339197261,0.0,1.0
1999-03-16,21.56,21.75,21.38,21.62,22600,1.73507560402039,1.75036615897234,1.72058981511855,1.73990420032101,280826.955823116,0.0,1.0
1999-03-17,21.5,21.75,21.19,21.69,23667,1.73024700771978,1.75036615897234,1.70529926016661,1.74553756267172,294085.467409985,0.0,1.0
1999-03-18,20.87,21.5,20.69,21.5,26467,1.67954674656334,1.73024700771978,1.6650609576615,1.73024700771978,328878.18760046,0.0,1.0
1999-03-19,20.62,20.94,20.5,20.81,26600,1.65942759531079,1.68518010891406,1.64977040270956,1.67471815026273,330530.841809506,0.0,1.0
1999-03-22,20.38,20.75,20.38,20.69,18800,1.64011321010833,1.66988955396211,1.64011321010833,1.6650609576615,233608.264136043,0.0,1.0
1999-03-23,19.0,20.25,18.88,20.25,85667,1.52905549519422,1.629651251457,1.519398302593,1.629651251457,1064495.70019907,0.0,1.0
1999-03-24,19.5,19.69,19.0,19.0,32467,1.56929379769934,1.58458435265128,1.52905549519422,1.52905549519422,403434.016580047,0.0,1.0
1999-03-25,20.0,20.0,19.56,19.56,126000,1.60953210020445,1.60953210020445,1.57412239399995,1.57412239399995,1565672.40857135,0.0,1.0
1999-03-26,19.88,20.38,19.81,20.25,52467,1.59987490760322,1.64011321010833,1.5942415452525,1.629651251457,651953.446512008,0.0,1.0
1999-03-29,20.0,20.0,19.81,19.94,117267,1.60953210020445,1.60953210020445,1.5942415452525,1.60470350390383,1457156.39949156,0.0,1.0
1999-03-30,19.69,19.94,19.25,19.94,167467,1.58458435265128,1.60470350390383,1.54917464644678,1.60470350390383,2080940.16862078,0.0,1.0
1999-03-31,19.31,19.56,19.19,19.56,48000,1.55400324274739,1.57412239399995,1.54434605014617,1.57412239399995,596446.631836706,0.0,1.0
1999-04-01,19.31,19.37,19.19,19.37,27067,1.55400324274739,1.55883183904801,1.54434605014617,1.55883183904801,336333.770498419,0.0,1.0
1999-04-05,18.88,19.44,18.81,19.44,35067,1.519398302593,1.56446520139872,1.51376494024228,1.56446520139872,435741.542471202,0.0,1.0
1999-04-06,18.19,18.62,18.13,18.5,57200,1.46386944513594,1.49847438529034,1.45904084883533,1.48881719268911,710765.569605409,0.0,1.0
1999-04-07,17.75,18.25,17.56,18.25,68200,1.42845973893145,1.46869804143656,1.4131691839795,1.46869804143656,847451.256067983,0.0,1.0
1999-04-08,17.87,17.87,17.56,17.69,35000,1.43811693153267,1.43811693153267,1.4131691839795,1.42363114263083,434909.002380932,0.0,1.0
1999-04-09,17.69,18.13,17.5,17.87,71400,1.42363114263083,1.45904084883533,1.40834058767889,1.43811693153267,887214.364857101,0.0,1.0
1999-04-12,17.5,17.69,17.38,17.69,71400,1.40834058767889,1.42363114263083,1.39868339507766,1.42363114263083,887214.364857099,0.0,1.0
1999-04-13,17.0,17.62,17.0,17.62,91267,1.36810228517378,1.41799778028012,1.36810228517378,1.41799778028012,1134081.14058001,0.0,1.0
1999-04-14,15.88,17.0,15.75,17.0,236067,1.27796848756233,1.36810228517378,1.267506528911,1.36810228517378,2933361.81328741,0.0,1.0
1999-04-15,16.0,16.37,15.88,16.12,144400,1.28762568016356,1.31740202401734,1.27796848756233,1.29728287276478,1794310.28410875,0.0,1.0
1999-04-16,17.25,17.81,16.12,16.12,148000,1.38822143642634,1.43328833523206,1.29728287276478,1.29728287276478,1839043.7814965,0.0,1.0
1999-04-19,17.69,18.44,17.25,17.25,241667,1.42363114263083,1.4839885963885,1.38822143642634,1.38822143642634,3002947.25366836,0.0,1.0
1999-04-20,17.56,17.75,17.25,17.75,50267,1.4131691839795,1.42845973893145,1.38822143642634,1.42845973893145,624616.309219494,0.0,1.0
1999-04-21,17.62,17.62,17.44,17.62,117200,1.41799778028012,1.41799778028012,1.40351199137828,1.41799778028012,1456323.85940129,0.0,1.0
1999-04-22,18.0,18.0,17.44,17.81,103600,1.448578890184,1.448578890184,1.40351199137828,1.43328833523206,1287330.64704756,0.0,1.0
1999-04-23,18.59,18.75,17.94,17.94,148600,1.49606008714003,1.50893634394167,1.44375029388339,1.44375029388339,1846499.36439447,0.0,1.0
1999-04-26,18.69,19.06,18.44,19.0,62000,1.50410774764106,1.53388409149484,1.4839885963885,1.52905549519422,770410.232789075,0.0,1.0
1999-04-27,19.44,19.5,18.75,18.75,74667,1.56446520139872,1.56929379769934,1.50893634394167,1.50893634394167,927810.013736486,0.0,1.0
1999-04-28,18.81,19.44,18.81,19.44,74067,1.51376494024228,1.56446520139872,1.51376494024228,1.56446520139872,920354.430838527,0.0,1.0
1999-04-29,18.62,19.0,18.5,19.0,83800,1.49847438529034,1.52905549519422,1.48881719268911,1.52905549519422,1041296.41141491,0.0,1.0
1999-04-30,18.56,18.94,18.44,18.88,45467,1.49364578898973,1.52422689889361,1.4839885963885,1.519398302593,564971.646035821,0.0,1.0
1999-05-03,18.62,18.69,17.87,18.56,41867,1.49847438529034,1.50410774764106,1.43811693153267,1.49364578898973,520238.148648069,0.0,1.0
1999-05-04,18.38,18.88,18.38,18.88,35467,1.47916000008789,1.519398302593,1.47916000008789,1.519398302593,440711.931069841,0.0,1.0
1999-05-05,18.38,18.38,17.69,18.25,70400,1.47916000008789,1.47916000008789,1.42363114263083,1.46869804143656,874788.393360498,0.0,1.0
1999-05-06,19.0,19.69,18.25,18.25,96267,1.52905549519422,1.58458435265128,1.46869804143656,1.46869804143656,1196210.998063,0.0,1.0
1999-05-07,19.0,19.0,18.81,19.0,34067,1.52905549519422,1.52905549519422,1.51376494024228,1.52905549519422,423315.570974606,0.0,1.0
1999-05-10,18.88,19.25,18.75,19.25,46067,1.519398302593,1.54917464644678,1.50893634394167,1.54917464644678,572427.22893378,0.0,1.0
1999-05-11,19.06,19.12,18.81,18.94,21867,1.53388409149484,1.53871268779545,1.51376494024228,1.52422689889361,271718.718716108,0.0,1.0
1999-05-12,18.94,19.12,18.94,19.06,36067,1.52422689889361,1.53871268779545,1.52422689889361,1.53388409149484,448167.513967801,0.0,1.0
1999-05-13,19.0,19.12,18.88,19.0,21000,1.52905549519422,1.53871268779545,1.519398302593,1.52905549519422,260945.401428559,0.0,1.0
1999-05-14,18.75,19.0,18.75,19.0,21467,1.50893634394167,1.52905549519422,1.50893634394167,1.52905549519422,266748.330117469,0.0,1.0
1999-05-17,18.69,18.81,18.62,18.75,19200,1.50410774764106,1.51376494024228,1.49847438529034,1.50893634394167,238578.652734681,0.0,1.0
1999-05-18,18.69,18.75,18.62,18.69,21000,1.50410774764106,1.50893634394167,1.49847438529034,1.50410774764106,260945.401428558,0.0,1.0
1999-05-19,18.94,19.0,18.75,18.75,34600,1.52422689889361,1.52905549519422,1.50893634394167,1.50893634394167,429938.613782292,0.0,1.0
1999-05-20,18.62,18.94,18.56,18.81,19867,1.49847438529034,1.52422689889361,1.49364578898973,1.51376494024228,246866.775722913,0.0,1.0
1999-05-21,18.94,19.0,18.62,18.75,22800,1.52422689889361,1.52905549519422,1.49847438529034,1.50893634394167,283312.150122435,0.0,1.0
1999-05-24,18.88,18.94,18.75,18.81,16067,1.519398302593,1.52422689889361,1.50893634394167,1.51376494024228,199648.08403584,0.0,1.0
1999-05-25,18.94,19.0,18.75,18.81,13667,1.52422689889361,1.52905549519422,1.50893634394167,1.51376494024228,169825.752444005,0.0,1.0
1999-05-26,19.19,19.37,19.0,19.0,23467,1.54434605014617,1.55883183904801,1.52905549519422,1.52905549519422,291600.273110665,0.0,1.0
1999-05-27,19.81,19.81,19.19,19.25,22000,1.5942415452525,1.5942415452525,1.54434605014617,1.54917464644678,273371.372925157,0.0,1.0
1999-05-28,20.0,20.12,19.81,19.88,28867,1.60953210020445,1.61918929280567,1.5942415452525,1.59987490760322,358700.519192294,0.0,1.0
1999-06-01,20.31,20.38,20.0,20.0,37200,1.63447984775762,1.64011321010833,1.60953210020445,1.60953210020445,462246.139673445,0.0,1.0
1999-06-02,20.19,20.31,20.0,20.31,43067,1.62482265515639,1.63447984775762,1.60953210020445,1.63447984775762,535149.314443987,0.0,1.0
1999-06-03,20.38,20.44,20.12,20.12,25200,1.64011321010833,1.64494180640895,1.61918929280567,1.61918929280567,313134.48171427,0.0,1.0
1999-06-04,20.5,20.56,20.31,20.38,24000,1.64977040270956,1.65459899901017,1.63447984775762,1.64011321010833,298223.315918352,0.0,1.0
1999-06-07,21.19,21.31,20.44,20.44,33800,1.70529926016661,1.71495645276784,1.64494180640895,1.64494180640895,419997.836585013,0.0,1.0
1999-06-08,20.94,21.31,20.75,21.19,52000,1.68518010891406,1.71495645276784,1.66988955396211,1.70529926016661,646150.517823095,0.0,1.0
1999-06-09,20.5,21.0,20.25,20.87,15867,1.64977040270956,1.69000870521467,1.629651251457,1.67954674656334,197162.88973652,0.0,1.0
1999-06-10,19.88,20.31,19.88,20.25,16467,1.59987490760322,1.63447984775762,1.59987490760322,1.629651251457,204618.47263448,0.0,1.0
1999-06-11,20.0,20.12,19.88,19.88,11267,1.60953210020445,1.61918929280567,1.59987490760322,1.59987490760322,140003.42085217,0.0,1.0
1999-06-14,19.81,19.94,19.75,19.88,8867,1.5942415452525,1.60470350390383,1.58941294895189,1.59987490760322,110181.089260335,0.0,1.0
1999-06-15,19.44,19.56,19.19,19.56,23400,1.56446520139872,1.57412239399995,1.54434605014617,1.57412239399995,290767.733020394,0.0,1.0
1999-06-16,19.31,19.44,19.0,19.31,42200,1.55400324274739,1.56446520139872,1.52905549519422,1.55400324274739,524375.997156437,0.0,1.0
1999-06-17,19.31,19.31,19.06,19.06,25000,1.55400324274739,1.55400324274739,1.53388409149484,1.53388409149484,310649.287414951,0.0,1.0
1999-06-18,19.19,19.44,19.19,19.44,31600,1.54434605014617,1.56446520139872,1.54434605014617,1.56446520139872,392660.699292497,0.0,1.0
1999-06-21,19.44,19.44,19.31,19.31,8267,1.56446520139872,1.56446520139872,1.55400324274739,1.55400324274739,102725.506362376,0.0,1.0
1999-06-22,18.88,19.44,18.75,19.44,38400,1.519398302593,1.56446520139872,1.50893634394167,1.56446520139872,477157.305469363,0.0,1.0
1999-06-23,18.69,18.75,18.5,18.75,34200,1.50410774764106,1.50893634394167,1.48881719268911,1.50893634394167,424968.225183651,0.0,1.0
1999-06-24,18.69,18.69,18.5,18.56,25067,1.50410774764106,1.50410774764106,1.48881719268911,1.49364578898973,311481.827505222,0.0,1.0
1999-06-25,19.0,19.06,18.56,18.56,30467,1.52905549519422,1.53388409149484,1.49364578898973,1.49364578898973,378582.073586853,0.0,1.0
1999-06-28,19.37,19.44,18.94,19.0,23667,1.55883183904801,1.56446520139872,1.52422689889361,1.52905549519422,294085.467409985,0.0,1.0
1999-06-29,19.56,19.69,19.19,19.25,40067,1.57412239399995,1.58458435265128,1.54434605014617,1.54917464644678,497871.399954192,0.0,1.0
1999-06-30,19.81,20.0,18.81,18.81,66467,1.5942415452525,1.60953210020445,1.51376494024228,1.51376494024228,825917.047464383,0.0,1.0
1999-07-01,19.25,19.75,19.12,19.75,19267,1.54917464644678,1.58941294895189,1.53871268779545,1.58941294895189,239411.192824954,0.0,1.0
1999-07-02,19.81,19.94,19.12,19.12,29400,1.5942415452525,1.60470350390383,1.53871268779545,1.53871268779545,365323.561999983,0.0,1.0
1999-07-06,20.06,20.19,19.69,19.75,32000,1.61436069650506,1.62482265515639,1.58458435265128,1.58941294895189,397631.087891137,0.0,1.0
1999-07-07,19.94,20.0,19.88,20.0,9467,1.60470350390383,1.60953210020445,1.59987490760322,1.60953210020445,117636.672158294,0.0,1.0
1999-07-08,19.44,19.94,19.37,19.81,16267,1.56446520139872,1.60470350390383,1.55883183904801,1.5942415452525,202133.27833516,0.0,1.0
1999-07-09,19.25,19.37,19.06,19.37,8267,1.54917464644678,1.55883183904801,1.53388409149484,1.55883183904801,102725.506362376,0.0,1.0
1999-07-12,19.12,19.19,18.94,19.06,18600,1.53871268779545,1.54434605014617,1.52422689889361,1.53388409149484,231123.069836723,0.0,1.0
1999-07-13,19.25,19.31,19.06,19.12,15667,1.54917464644678,1.55400324274739,1.53388409149484,1.53871268779545,194677.695437201,0.0,1.0
1999-07-14,19.19,19.19,19.0,19.12,11067,1.54434605014617,1.54434605014617,1.52905549519422,1.53871268779545,137518.22655285,0.0,1.0
1999-07-15,19.19,19.19,19.06,19.06,9400,1.54434605014617,1.54434605014617,1.53388409149484,1.53388409149484,116804.132068021,0.0,1.0
1999-07-16,18.94,19.12,18.75,19.12,43600,1.52422689889361,1.53871268779545,1.50893634394167,1.53871268779545,541772.357251674,0.0,1.0
1999-07-19,19.69,19.69,19.12,19.12,54267,1.58458435265128,1.58458435265128,1.53871268779545,1.53871268779545,674320.195205884,0.0,1.0
1999-07-20,19.94,20.0,19.63,19.88,48867,1.60470350390383,1.60953210020445,1.57975575635066,1.59987490760322,607219.949124257,0.0,1.0
1999-07-21,20.44,20.5,20.06,20.38,53867,1.64494180640895,1.64977040270956,1.61436069650506,1.64011321010833,669349.806607243,0.0,1.0
1999-07-22,20.12,20.44,20.0,20.44,20000,1.61918929280567,1.64494180640895,1.60953210020445,1.64494180640895,248519.429931961,0.0,1.0
1999-07-23,20.25,20.25,20.06,20.19,32400,1.629651251457,1.629651251457,1.61436069650506,1.62482265515639,402601.476489776,0.0,1.0
1999-07-26,20.31,20.44,20.0,20.12,22800,1.63447984775762,1.64494180640895,1.60953210020445,1.61918929280567,283312.150122434,0.0,1.0
1999-07-27,20.81,20.81,20.0,20.31,36467,1.67471815026273,1.67471815026273,1.60953210020445,1.63447984775762,453137.902566439,0.0,1.0
1999-07-28,20.62,21.0,20.34,20.75,49667,1.65942759531079,1.69000870521467,1.63689414590792,1.66988955396211,617160.726321532,0.0,1.0
1999-07-29,20.25,20.62,19.94,20.5,21267,1.629651251457,1.65942759531079,1.60470350390383,1.64977040270956,264263.13581815,0.0,1.0
1999-07-30,20.12,20.38,19.81,20.19,31067,1.61918929280567,1.64011321010833,1.5942415452525,1.62482265515639,386037.656484811,0.0,1.0
1999-08-02,20.12,20.12,20.0,20.12,19800,1.61918929280567,1.61918929280567,1.60953210020445,1.61918929280567,246034.235632641,0.0,1.0
1999-08-03,19.88,20.0,19.81,19.94,37067,1.59987490760322,1.60953210020445,1.5942415452525,1.60470350390383,460593.485464399,0.0,1.0
1999-08-04,19.88,19.88,19.75,19.81,29400,1.59987490760322,1.59987490760322,1.58941294895189,1.5942415452525,365323.561999982,0.0,1.0
1999-08-05,19.56,19.81,19.56,19.81,35800,1.57412239399995,1.5942415452525,1.57412239399995,1.5942415452525,444849.779578209,0.0,1.0
1999-08-06,19.25,19.5,19.12,19.44,45267,1.54917464644678,1.56929379769934,1.53871268779545,1.56446520139872,562486.451736502,0.0,1.0
1999-08-09,19.0,19.19,18.94,19.06,49800,1.52905549519422,1.54434605014617,1.52422689889361,1.53388409149484,618813.380530583,0.0,1.0
1999-08-10,18.44,18.62,18.25,18.62,56400,1.4839885963885,1.49847438529034,1.46869804143656,1.49847438529034,700824.792408128,0.0,1.0
1999-08-11,18.62,18.62,18.44,18.44,21800,1.49847438529034,1.49847438529034,1.4839885963885,1.4839885963885,270886.178625837,0.0,1.0
1999-08-12,18.94,19.0,18.62,18.75,43600,1.52422689889361,1.52905549519422,1.49847438529034,1.50893634394167,541772.357251674,0.0,1.0
1999-08-13,19.25,19.25,18.94,18.94,44067,1.54917464644678,1.54917464644678,1.52422689889361,1.52422689889361,547575.285940585,0.0,1.0
1999-08-16,19.12,19.25,19.0,19.19,15000,1.53871268779545,1.54917464644678,1.52905549519422,1.54434605014617,186389.57244897,0.0,1.0
1999-08-17,19.31,19.31,19.0,19.25,23067,1.55400324274739,1.55400324274739,1.52905549519422,1.54917464644678,286629.884512027,0.0,1.0
1999-08-18,19.25,19.37,19.12,19.25,9000,1.54917464644678,1.55883183904801,1.53871268779545,1.54917464644678,111833.743469382,0.0,1.0
1999-08-19,19.25,19.31,19.19,19.25,12667,1.54917464644678,1.55400324274739,1.54434605014617,1.54917464644678,157399.780947407,0.0,1.0
1999-08-20,19.5,19.5,19.19,19.19,24067,1.56929379769934,1.56929379769934,1.54434605014617,1.54434605014617,299055.856008624,0.0,1.0
1999-08-23,19.63,19.63,19.37,19.44,19400,1.57975575635066,1.57975575635066,1.55883183904801,1.56446520139872,241063.847034002,0.0,1.0
1999-08-24,19.44,19.63,19.37,19.63,25267,1.56446520139872,1.57975575635066,1.55883183904801,1.57975575635066,313967.021804543,0.0,1.0
1999-08-25,19.63,19.75,19.44,19.5,15800,1.57975575635066,1.58941294895189,1.56446520139872,1.56929379769934,196330.349646249,0.0,1.0
1999-08-26,19.56,19.69,19.5,19.56,16467,1.57412239399995,1.58458435265128,1.56929379769934,1.57412239399995,204618.472634479,0.0,1.0
1999-08-27,19.56,19.69,19.5,19.69,13667,1.57412239399995,1.58458435265128,1.56929379769934,1.58458435265128,169825.752444005,0.0,1.0
1999-08-30,19.06,19.63,19.06,19.5,29200,1.53388409149484,1.57975575635066,1.53388409149484,1.56929379769934,362838.367700662,0.0,1.0
1999-08-31,18.94,19.12,18.62,19.0,30667,1.52422689889361,1.53871268779545,1.49847438529034,1.52905549519422,381067.267886172,0.0,1.0
1999-09-01,15.94,18.88,15.25,18.81,305267,1.28279708386294,1.519398302593,1.22726822640589,1.51376494024228,3793239.040852,0.0,1.0
1999-09-02,13.63,15.94,13.06,15.94,791600,1.09689612628933,1.28279708386294,1.0510244614335,1.28279708386294,9836399.036707,0.0,1.0
1999-09-03,14.5,14.62,13.31,13.75,492067,1.16691077264822,1.17656796524945,1.07114361268606,1.10655331889056,6114410.51641652,0.0,1.0
1999-09-07,13.88,14.5,13.75,14.5,546400,1.11701527754189,1.16691077264822,1.10655331889056,1.16691077264822,6789550.82574113,0.0,1.0
1999-09-08,14.38,14.38,13.88,13.88,672867,1.157253580047,1.157253580047,1.11701527754189,1.11701527754189,8361026.1630014,0.0,1.0
1999-09-09,14.69,14.81,14.31,14.38,112200,1.18220132760017,1.19185852020139,1.15162021769628,1.157253580047,1394194.00191829,0.0,1.0
1999-09-10,14.62,14.94,14.44,14.75,101867,1.17656796524945,1.20232047885272,1.16208217634761,1.18702992390078,1265796.43844395,0.0,1.0
1999-09-13,14.5,14.62,14.31,14.62,71400,1.16691077264822,1.17656796524945,1.15162021769628,1.17656796524945,887214.364857101,0.0,1.0
1999-09-14,14.38,14.56,14.31,14.44,32267,1.157253580047,1.17173936894884,1.15162021769628,1.16208217634761,400948.822280727,0.0,1.0
1999-09-15,14.75,14.94,14.31,14.44,73000,1.18702992390078,1.20232047885272,1.15162021769628,1.16208217634761,907095.919251655,0.0,1.0
1999-09-16,14.69,15.06,14.62,14.75,81400,1.18220132760017,1.21197767145395,1.17656796524945,1.18702992390078,1011474.07982308,0.0,1.0
1999-09-17,14.62,14.75,14.5,14.62,28267,1.17656796524945,1.18702992390078,1.16691077264822,1.17656796524945,351244.936294336,0.0,1.0
1999-09-20,14.81,14.81,14.62,14.69,94400,1.19185852020139,1.19185852020139,1.17656796524945,1.18220132760017,1173011.70927886,0.0,1.0
1999-09-21,14.5,14.87,14.38,14.87,27200,1.16691077264822,1.19668711650201,1.157253580047,1.19668711650201,337986.424707467,0.0,1.0
1999-09-22,14.06,14.5,14.0,14.38,43067,1.13150106644373,1.16691077264822,1.12667247014311,1.157253580047,535149.314443985,0.0,1.0
1999-09-23,14.44,14.5,14.06,14.12,27200,1.16208217634761,1.16691077264822,1.13150106644373,1.13632966274434,337986.424707466,0.0,1.0
1999-09-24,14.0,14.5,13.88,14.5,88467,1.12667247014311,1.16691077264822,1.11701527754189,1.16691077264822,1099288.42038954,0.0,1.0
1999-09-27,13.69,14.19,13.5,14.06,46600,1.10172472258994,1.14196302509506,1.086434167638,1.13150106644373,579050.27174147,0.0,1.0
1999-09-28,13.44,13.69,12.88,13.69,74467,1.08160557133739,1.10172472258994,1.03653867253166,1.10172472258994,925324.819437163,0.0,1.0
1999-09-29,13.19,13.69,13.12,13.56,63067,1.06148642008483,1.10172472258994,1.05585305773412,1.09126276393862,783668.744375949,0.0,1.0
1999-09-30,13.37,13.5,13.0,13.25,64600,1.07597220898667,1.086434167638,1.04619586513289,1.06631501638545,802717.758680234,0.0,1.0
1999-10-01,13.63,13.63,13.31,13.44,74800,1.09689612628933,1.09689612628933,1.07114361268606,1.08160557133739,929462.667945532,0.0,1.0
1999-10-04,13.56,13.69,13.5,13.56,41400,1.09126276393862,1.10172472258994,1.086434167638,1.09126276393862,514435.219959156,0.0,1.0
1999-10-05,12.56,13.5,12.44,13.5,96600,1.01078615892839,1.086434167638,1.00112896632717,1.086434167638,1200348.84657137,0.0,1.0
1999-10-06,13.31,13.31,12.5,12.56,98600,1.07114361268606,1.07114361268606,1.00595756262778,1.01078615892839,1225200.78956456,0.0,1.0
1999-10-07,13.5,13.5,12.94,13.44,61667,1.086434167638,1.086434167638,1.04136726883228,1.08160557133739,766272.384280711,0.0,1.0
1999-10-08,13.75,13.88,13.44,13.5,65867,1.10655331889056,1.11701527754189,1.08160557133739,1.086434167638,818461.464566419,0.0,1.0
1999-10-11,14.19,14.25,13.88,13.88,78400,1.14196302509506,1.14679162139567,1.11701527754189,1.11701527754189,974196.16533328,0.0,1.0
1999-10-12,14.06,14.44,13.88,14.25,103000,1.13150106644373,1.16208217634761,1.11701527754189,1.14679162139567,1279875.06414959,0.0,1.0
1999-10-13,13.88,13.94,13.56,13.94,29867,1.11701527754189,1.1218438738425,1.09126276393862,1.1218438738425,371126.490688892,0.0,1.0
1999-10-14,14.0,14.12,13.88,13.94,15467,1.12667247014311,1.13632966274434,1.11701527754189,1.1218438738425,192192.501137882,0.0,1.0
1999-10-15,13.06,14.12,13.0,14.12,75200,1.0510244614335,1.13632966274434,1.04619586513289,1.13632966274434,934433.056544174,0.0,1.0
1999-10-18,12.38,13.0,12.25,13.0,63667,0.996300370026553,1.04619586513289,0.985838411375224,1.04619586513289,791124.327273906,0.0,1.0
1999-10-19,12.88,12.94,12.5,12.5,27267,1.03653867253166,1.04136726883228,1.00595756262778,1.00595756262778,338818.964797739,0.0,1.0
1999-10-20,12.62,12.88,12.31,12.81,33267,1.01561475522901,1.03653867253166,0.990667007675837,1.03090531018095,413374.793777325,0.0,1.0
1999-10-21,12.38,12.69,12.25,12.69,29267,0.996300370026553,1.02124811757972,0.985838411375224,1.02124811757972,363670.907790934,0.0,1.0
1999-10-22,12.69,12.69,12.13,12.25,63867,1.02124811757972,1.02124811757972,0.976181218773997,0.985838411375224,793609.521573227,0.0,1.0
1999-10-25,12.5,12.94,12.44,12.69,33867,1.00595756262778,1.04136726883228,1.00112896632717,1.02124811757972,420830.376675285,0.0,1.0
1999-10-26,12.0,12.88,11.87,12.81,67200,0.965719260122668,1.03653867253166,0.955257301471339,1.03090531018095,835025.284571387,0.0,1.0
1999-10-27,12.0,12.0,11.81,11.87,57667,0.965719260122668,0.965719260122668,0.950428705170726,0.955257301471339,716568.498294318,0.0,1.0
1999-10-28,12.56,12.56,12.0,12.0,19200,1.01078615892839,1.01078615892839,0.965719260122668,0.965719260122668,238578.652734683,0.0,1.0
1999-10-29,12.81,12.94,12.56,12.62,30067,1.03090531018095,1.04136726883228,1.01078615892839,1.01561475522901,373611.684988212,0.0,1.0
1999-11-01,12.94,12.94,12.75,12.88,26067,1.04136726883228,1.04136726883228,1.02607671388034,1.03653867253166,323907.79900182,0.0,1.0
1999-11-02,12.81,12.94,12.75,12.81,17000,1.03090531018095,1.04136726883228,1.02607671388034,1.03090531018095,211241.515442166,0.0,1.0
1999-11-03,12.5,12.88,12.31,12.88,39200,1.00595756262778,1.03653867253166,0.990667007675837,1.03653867253166,487098.082666642,0.0,1.0
1999-11-04,12.62,12.69,12.44,12.62,36600,1.01561475522901,1.02124811757972,1.00112896632717,1.01561475522901,454790.556775486,0.0,1.0
1999-11-05,12.81,12.88,12.31,12.88,78400,1.03090531018095,1.03653867253166,0.990667007675837,1.03653867253166,974196.165333283,0.0,1.0
1999-11-08,12.5,12.69,12.31,12.69,30600,1.00595756262778,1.02124811757972,0.990667007675837,1.02124811757972,380234.727795899,0.0,1.0
1999-11-09,12.19,12.5,12.0,12.5,51867,0.98100981507461,1.00595756262778,0.965719260122668,1.00595756262778,644497.86361405,0.0,1.0
1999-11-10,12.0,12.25,11.94,12.13,44467,0.965719260122668,0.985838411375224,0.960890663822055,0.976181218773997,552545.674539224,0.0,1.0
1999-11-11,11.87,12.19,11.75,12.06,50067,0.955257301471339,0.98100981507461,0.945600108870113,0.970547856423282,622131.114920173,0.0,1.0
1999-11-12,12.38,12.38,11.81,11.94,48800,0.996300370026553,0.996300370026553,0.950428705170726,0.960890663822055,606387.409033983,0.0,1.0
1999-11-15,12.31,12.38,12.19,12.25,27000,0.990667007675837,0.996300370026553,0.98100981507461,0.985838411375224,335501.230408147,0.0,1.0
1999-11-16,12.38,12.44,12.31,12.38,29200,0.996300370026553,1.00112896632717,0.990667007675837,0.996300370026553,362838.367700662,0.0,1.0
1999-11-17,12.69,12.75,12.31,12.38,44467,1.02124811757972,1.02607671388034,0.990667007675837,0.996300370026553,552545.674539225,0.0,1.0
1999-11-18,12.94,13.0,12.69,12.81,56067,1.04136726883228,1.04619586513289,1.02124811757972,1.03090531018095,696686.943899759,0.0,1.0
1999-11-19,12.94,12.94,12.5,12.94,43400,1.04136726883228,1.04136726883228,1.00595756262778,1.04136726883228,539287.162952352,0.0,1.0
1999-11-22,12.44,12.81,12.25,12.81,49000,1.00112896632717,1.03090531018095,0.985838411375224,1.03090531018095,608872.6033333,0.0,1.0
1999-11-23,12.38,12.5,12.25,12.44,35467,0.996300370026553,1.00595756262778,0.985838411375224,1.00112896632717,440711.931069842,0.0,1.0
1999-11-24,12.31,12.5,12.25,12.44,35400,0.990667007675837,1.00595756262778,0.985838411375224,1.00112896632717,439879.39097957,0.0,1.0
1999-11-26,12.38,12.44,12.25,12.38,21600,0.996300370026553,1.00112896632717,0.985838411375224,0.996300370026553,268400.984326517,0.0,1.0
1999-11-29,12.31,12.38,12.0,12.38,73067,0.990667007675837,0.996300370026553,0.965719260122668,0.996300370026553,907928.459341927,0.0,1.0
1999-11-30,12.06,12.31,12.0,12.31,53600,0.970547856423282,0.990667007675837,0.965719260122668,0.990667007675837,666032.072217653,0.0,1.0
1999-12-01,12.06,12.19,12.0,12.13,31600,0.970547856423282,0.98100981507461,0.965719260122668,0.976181218773997,392660.699292497,0.0,1.0
1999-12-02,12.0,12.25,11.94,12.19,46600,0.965719260122668,0.985838411375224,0.960890663822055,0.98100981507461,579050.271741468,0.0,1.0
1999-12-03,12.0,12.31,11.94,12.0,44267,0.965719260122668,0.990667007675837,0.960890663822055,0.965719260122668,550060.480239904,0.0,1.0
1999-12-06,11.75,12.0,11.56,12.0,44867,0.945600108870113,0.965719260122668,0.93030955391817,0.965719260122668,557516.063137863,0.0,1.0
1999-12-07,11.62,11.81,11.44,11.75,60200,0.935138150218784,0.950428705170726,0.920652361316944,0.945600108870113,748043.4840952,0.0,1.0
1999-12-08,11.94,11.94,11.5,11.5,43267,0.960890663822055,0.960890663822055,0.925480957617557,0.925480957617557,537634.508743306,0.0,1.0
1999-12-09,11.31,12.0,11.31,11.87,34000,0.910190402665615,0.965719260122668,0.910190402665615,0.955257301471339,422483.030884332,0.0,1.0
1999-12-10,11.44,11.44,11.31,11.38,25867,0.920652361316944,0.920652361316944,0.910190402665615,0.91582376501633,321422.604702501,0.0,1.0
1999-12-13,10.88,11.5,10.88,11.5,108400,0.875585462511219,0.925480957617557,0.875585462511219,0.925480957617557,1346975.31023123,0.0,1.0
1999-12-14,10.69,11.0,10.5,10.81,75667,0.860294907559277,0.885242655112446,0.845004352607335,0.869952100160504,940235.985233082,0.0,1.0
1999-12-15,10.06,10.69,9.88,10.69,95800,0.809594646402837,0.860294907559277,0.795108857500997,0.860294907559277,1190408.06937409,0.0,1.0
1999-12-16,10.12,10.19,9.81,10.06,132200,0.81442324270345,0.820056605054166,0.789475495150281,0.809594646402837,1642713.43185026,0.0,1.0
1999-12-17,10.06,10.25,9.94,10.25,102667,0.809594646402837,0.824885201354779,0.79993745380161,0.824885201354779,1275737.21564123,0.0,1.0
1999-12-20,9.94,10.25,9.88,10.0,95800,0.79993745380161,0.824885201354779,0.795108857500997,0.804766050102224,1190408.06937409,0.0,1.0
1999-12-21,10.06,10.19,9.75,10.19,134800,0.809594646402837,0.820056605054166,0.784646898849668,0.820056605054166,1675020.95774141,0.0,1.0
1999-12-22,10.0,10.25,9.88,10.06,115267,0.804766050102224,0.824885201354779,0.795108857500997,0.809594646402837,1432304.45649836,0.0,1.0
1999-12-23,10.5,10.88,10.0,10.0,160467,0.845004352607335,0.875585462511219,0.804766050102224,0.804766050102224,1993958.36814459,0.0,1.0
1999-12-27,10.0,10.69,9.94,10.69,112000,0.804766050102224,0.860294907559277,0.79993745380161,0.860294907559277,1391708.80761898,0.0,1.0
1999-12-28,9.88,10.0,9.75,9.94,203000,0.795108857500997,0.804766050102224,0.784646898849668,0.79993745380161,2522472.2138094,0.0,1.0
1999-12-29,9.69,9.88,9.62,9.88,168200,0.779818302549055,0.795108857500997,0.774184940198339,0.795108857500997,2090048.40572778,0.0,1.0
1999-12-30,11.19,11.25,9.81,9.81,259667,0.900533210064388,0.905361806365002,0.789475495150281,0.789475495150281,3226614.74060712,0.0,1.0
1999-12-31,11.69,11.75,11.19,11.19,71667,0.940771512569499,0.945600108870113,0.900533210064388,0.900533210064388,890532.09924669,0.0,1.0
2000-01-03,11.38,11.94,11.25,11.94,45067,0.91582376501633,0.960890663822055,0.905361806365002,0.960890663822055,560001.257437183,0.0,1.0
2000-01-04,10.94,11.19,10.88,11.12,44467,0.880414058811833,0.900533210064388,0.875585462511219,0.894899847713673,552545.674539224,0.0,1.0
2000-01-05,11.19,11.25,11.0,11.0,59200,0.900533210064388,0.905361806365002,0.885242655112446,0.885242655112446,735617.512598603,0.0,1.0
2000-01-06,10.37,11.31,10.19,11.31,84467,0.834542393956006,0.910190402665615,0.820056605054166,0.910190402665615,1049584.53440314,0.0,1.0
2000-01-07,10.44,10.56,9.94,10.31,216867,0.840175756306721,0.849832948907948,0.79993745380161,0.829713797655393,2694783.16055272,0.0,1.0
2000-01-10,10.25,10.75,10.12,10.63,71200,0.824885201354779,0.86512350385989,0.81442324270345,0.855466311258664,884729.170557779,0.0,1.0
2000-01-11,10.0,10.25,9.88,10.25,78867,0.804766050102224,0.824885201354779,0.795108857500997,0.824885201354779,979999.094022195,0.0,1.0
2000-01-12,9.75,9.94,9.69,9.88,39667,0.784646898849668,0.79993745380161,0.779818302549055,0.795108857500997,492901.011355553,0.0,1.0
2000-01-13,9.44,9.88,9.38,9.75,70267,0.759699151296499,0.795108857500997,0.754870554995886,0.784646898849668,873135.739151453,0.0,1.0
2000-01-14,9.62,9.62,9.06,9.44,73200,0.774184940198339,0.774184940198339,0.729118041392615,0.759699151296499,909581.113550975,0.0,1.0
2000-01-18,9.69,9.75,9.38,9.62,61600,0.779818302549055,0.784646898849668,0.754870554995886,0.774184940198339,765439.844190437,0.0,1.0
2000-01-19,9.31,9.81,9.25,9.62,61400,0.74923719264517,0.789475495150281,0.744408596344557,0.774184940198339,762954.649891118,0.0,1.0
2000-01-20,9.06,9.38,8.81,9.25,114067,0.729118041392615,0.754870554995886,0.708998890140059,0.744408596344557,1417393.29070244,0.0,1.0
2000-01-21,9.0,9.19,8.87,9.19,46667,0.724289445092001,0.739580000043943,0.713827486440672,0.739580000043943,579882.81183174,0.0,1.0
2000-01-24,9.13,9.19,8.94,9.0,56000,0.73475140374333,0.739580000043943,0.719460848791388,0.724289445092001,695854.403809489,0.0,1.0
2000-01-25,9.0,9.19,8.87,9.19,172200,0.724289445092001,0.739580000043943,0.713827486440672,0.739580000043943,2139752.29171418,0.0,1.0
2000-01-26,8.69,9.0,8.69,8.94,76067,0.699341697538832,0.724289445092001,0.699341697538832,0.719460848791388,945206.373831721,0.0,1.0
2000-01-27,8.75,9.0,8.62,8.69,74600,0.704170293839446,0.724289445092001,0.693708335188117,0.699341697538832,926977.473646212,0.0,1.0
2000-01-28,8.81,8.87,8.62,8.75,20267,0.708998890140059,0.713827486440672,0.693708335188117,0.704170293839446,251837.164321552,0.0,1.0
2000-01-31,8.56,8.87,8.5,8.87,57800,0.688879738887503,0.713827486440672,0.68405114258689,0.713827486440672,718221.152503366,0.0,1.0
2000-02-01,8.44,8.62,8.0,8.5,46600,0.679222546286277,0.693708335188117,0.643812840081779,0.68405114258689,579050.271741467,0.0,1.0
2000-02-02,8.75,8.75,8.5,8.5,44000,0.704170293839446,0.704170293839446,0.68405114258689,0.68405114258689,546742.745850312,0.0,1.0
2000-02-03,8.87,9.06,8.69,8.69,42600,0.713827486440672,0.729118041392615,0.699341697538832,0.699341697538832,529346.385755076,0.0,1.0
2000-02-04,8.87,9.0,8.56,8.75,43400,0.713827486440672,0.724289445092001,0.688879738887503,0.704170293839446,539287.162952354,0.0,1.0
2000-02-07,8.87,9.06,8.69,8.94,58600,0.713827486440672,0.729118041392615,0.699341697538832,0.719460848791388,728161.929700644,0.0,1.0
2000-02-08,8.81,9.06,8.75,8.81,59667,0.708998890140059,0.729118041392615,0.704170293839446,0.708998890140059,741420.441287514,0.0,1.0
2000-02-09,8.81,8.94,8.81,8.87,26600,0.708998890140059,0.719460848791388,0.708998890140059,0.713827486440672,330530.841809507,0.0,1.0
2000-02-10,8.44,8.69,8.31,8.69,65600,0.679222546286277,0.699341697538832,0.668760587634948,0.699341697538832,815143.730176829,0.0,1.0
2000-02-11,8.44,8.56,8.38,8.5,24067,0.679222546286277,0.688879738887503,0.674393949985663,0.68405114258689,299055.856008624,0.0,1.0
2000-02-14,8.69,8.75,8.44,8.44,46867,0.699341697538832,0.704170293839446,0.679222546286277,0.679222546286277,582368.006131059,0.0,1.0
2000-02-15,8.38,8.62,8.38,8.62,60400,0.674393949985663,0.693708335188117,0.674393949985663,0.693708335188117,750528.678394521,0.0,1.0
2000-02-16,8.44,8.5,8.38,8.38,37000,0.679222546286277,0.68405114258689,0.674393949985663,0.674393949985663,459760.945374126,0.0,1.0
2000-02-17,9.0,9.25,8.75,8.81,87467,0.724289445092001,0.744408596344557,0.704170293839446,0.708998890140059,1086862.44889294,0.0,1.0
2000-02-18,9.38,9.56,9.13,9.13,61200,0.754870554995886,0.769356343897726,0.73475140374333,0.73475140374333,760469.455591798,0.0,1.0
2000-02-22,10.06,10.06,9.62,9.69,158800,0.809594646402837,0.809594646402837,0.774184940198339,0.779818302549055,1973244.27365976,0.0,1.0
2000-02-23,10.19,10.31,10.12,10.12,75067,0.820056605054166,0.829713797655393,0.81442324270345,0.81442324270345,932780.402335123,0.0,1.0
2000-02-24,10.19,10.31,10.12,10.31,144067,0.820056605054166,0.829713797655393,0.81442324270345,0.829713797655393,1790172.43560039,0.0,1.0
2000-02-25,10.25,10.31,10.12,10.25,70600,0.824885201354779,0.829713797655393,0.81442324270345,0.824885201354779,877273.58765982,0.0,1.0
2000-02-28,9.88,10.25,9.69,10.25,76667,0.795108857500997,0.824885201354779,0.779818302549055,0.824885201354779,952661.95672968,0.0,1.0
2000-02-29,9.81,9.88,9.81,9.81,37267,0.789475495150281,0.795108857500997,0.789475495150281,0.789475495150281,463078.679763718,0.0,1.0
2000-03-01,10.0,10.0,9.75,9.81,48867,0.804766050102224,0.804766050102224,0.784646898849668,0.789475495150281,607219.949124255,0.0,1.0
2000-03-02,10.0,10.12,10.0,10.0,51800,0.804766050102224,0.81442324270345,0.804766050102224,0.804766050102224,643665.323523777,0.0,1.0
2000-03-03,9.94,10.19,9.88,10.12,82400,0.79993745380161,0.820056605054166,0.795108857500997,0.81442324270345,1023900.05131968,0.0,1.0
2000-03-06,10.0,10.0,9.88,9.94,51400,0.804766050102224,0.804766050102224,0.795108857500997,0.79993745380161,638694.934925138,0.0,1.0
2000-03-07,10.06,10.06,9.88,9.94,60000,0.809594646402837,0.809594646402837,0.795108857500997,0.79993745380161,745558.289795881,0.0,1.0
2000-03-08,9.88,10.0,9.81,9.81,49067,0.795108857500997,0.804766050102224,0.789475495150281,0.789475495150281,609705.143423575,0.0,1.0
2000-03-09,9.88,10.0,9.88,9.88,40467,0.795108857500997,0.804766050102224,0.795108857500997,0.795108857500997,502841.788552832,0.0,1.0
2000-03-10,9.81,9.88,9.75,9.88,40867,0.789475495150281,0.795108857500997,0.784646898849668,0.795108857500997,507812.177151471,0.0,1.0
2000-03-13,9.75,9.88,9.69,9.75,19200,0.784646898849668,0.795108857500997,0.779818302549055,0.784646898849668,238578.652734682,0.0,1.0
2000-03-14,9.94,10.0,9.75,9.81,22600,0.79993745380161,0.804766050102224,0.784646898849668,0.789475495150281,280826.955823115,0.0,1.0
2000-03-15,9.69,10.0,9.62,10.0,28267,0.779818302549055,0.804766050102224,0.774184940198339,0.804766050102224,351244.936294336,0.0,1.0
2000-03-16,9.69,9.94,9.31,9.69,75600,0.779818302549055,0.79993745380161,0.74923719264517,0.779818302549055,939403.445142809,0.0,1.0
2000-03-17,9.94,10.12,9.81,9.94,47800,0.79993745380161,0.81442324270345,0.789475495150281,0.79993745380161,593961.437537385,0.0,1.0
2000-03-20,9.88,10.0,9.88,9.94,60067,0.795108857500997,0.804766050102224,0.795108857500997,0.79993745380161,746390.829886153,0.0,1.0
2000-03-21,9.94,10.0,9.62,9.62,33800,0.79993745380161,0.804766050102224,0.774184940198339,0.774184940198339,419997.836585013,0.0,1.0
2000-03-22,9.94,9.94,9.81,9.94,26800,0.79993745380161,0.79993745380161,0.789475495150281,0.79993745380161,333016.036108827,0.0,1.0
2000-03-23,10.19,10.25,9.88,9.94,65067,0.820056605054166,0.824885201354779,0.795108857500997,0.79993745380161,808520.687369143,0.0,1.0
2000-03-24,9.69,10.25,9.69,10.25,24867,0.779818302549055,0.824885201354779,0.779818302549055,0.824885201354779,308996.633205903,0.0,1.0
2000-03-27,9.94,10.0,9.5,9.69,54067,0.79993745380161,0.804766050102224,0.764527747597112,0.779818302549055,671835.000906565,0.0,1.0
2000-03-28,9.62,9.94,9.62,9.94,59667,0.774184940198339,0.79993745380161,0.774184940198339,0.79993745380161,741420.441287514,0.0,1.0
2000-03-29,9.81,9.88,9.56,9.56,26267,0.789475495150281,0.795108857500997,0.769356343897726,0.769356343897726,326392.99330114,0.0,1.0
2000-03-30,9.69,9.81,9.5,9.69,48400,0.779818302549055,0.789475495150281,0.764527747597112,0.779818302549055,601417.020435344,0.0,1.0
2000-03-31,9.62,9.81,9.62,9.69,33200,0.774184940198339,0.789475495150281,0.774184940198339,0.779818302549055,412542.253687054,0.0,1.0
2000-04-03,9.38,9.62,9.25,9.5,49000,0.754870554995886,0.774184940198339,0.744408596344557,0.764527747597112,608872.603333303,0.0,1.0
2000-04-04,9.06,9.31,8.87,9.31,64867,0.729118041392615,0.74923719264517,0.713827486440672,0.74923719264517,806035.493069823,0.0,1.0
2000-04-05,9.06,9.13,8.94,8.94,32467,0.729118041392615,0.73475140374333,0.719460848791388,0.719460848791388,403434.016580047,0.0,1.0
2000-04-06,8.94,9.13,8.94,9.0,36800,0.719460848791388,0.73475140374333,0.719460848791388,0.724289445092001,457275.751074807,0.0,1.0
2000-04-07,8.94,9.06,8.87,8.94,36667,0.719460848791388,0.729118041392615,0.713827486440672,0.719460848791388,455623.096865759,0.0,1.0
2000-04-10,8.69,9.0,8.69,9.0,26000,0.699341697538832,0.724289445092001,0.699341697538832,0.724289445092001,323075.258911548,0.0,1.0
2000-04-11,8.62,8.87,8.62,8.69,19867,0.693708335188117,0.713827486440672,0.693708335188117,0.699341697538832,246866.775722913,0.0,1.0
2000-04-12,8.5,8.75,8.5,8.62,34000,0.68405114258689,0.704170293839446,0.68405114258689,0.693708335188117,422483.030884332,0.0,1.0
2000-04-13,8.5,8.5,8.38,8.44,21867,0.68405114258689,0.68405114258689,0.674393949985663,0.679222546286277,271718.718716109,0.0,1.0
2000-04-14,7.75,8.5,7.5,8.44,76000,0.623693688829223,0.68405114258689,0.603574537576668,0.679222546286277,944373.833741449,0.0,1.0
2000-04-17,7.81,7.94,7.63,7.63,36467,0.628522285129837,0.638984243781166,0.614036496227997,0.614036496227997,453137.902566439,0.0,1.0
2000-04-18,8.31,8.44,7.94,7.94,59467,0.668760587634948,0.679222546286277,0.638984243781166,0.638984243781166,738935.246988194,0.0,1.0
2000-04-19,8.25,8.44,8.19,8.25,28867,0.663931991334334,0.679222546286277,0.659103395033721,0.663931991334334,358700.519192295,0.0,1.0
2000-04-20,8.25,8.31,8.06,8.31,24400,0.663931991334334,0.668760587634948,0.648641436382392,0.668760587634948,303193.704516992,0.0,1.0
2000-04-24,7.75,8.12,7.69,8.12,48400,0.623693688829223,0.653470032683006,0.61886509252861,0.653470032683006,601417.020435344,0.0,1.0
2000-04-25,7.69,7.94,7.63,7.75,39867,0.61886509252861,0.638984243781166,0.614036496227997,0.623693688829223,495386.205654873,0.0,1.0
2000-04-26,7.81,7.94,7.56,7.75,24467,0.628522285129837,0.638984243781166,0.608403133877281,0.623693688829223,304026.244607263,0.0,1.0
2000-04-27,7.56,7.81,7.56,7.69,19600,0.608403133877281,0.628522285129837,0.608403133877281,0.61886509252861,243549.041333321,0.0,1.0
2000-04-28,7.88,7.94,7.56,7.56,71800,0.634155647480552,0.638984243781166,0.608403133877281,0.608403133877281,892184.753455738,0.0,1.0
2000-05-01,8.06,8.06,7.88,7.88,47467,0.648641436382392,0.648641436382392,0.634155647480552,0.634155647480552,589823.589029018,0.0,1.0
2000-05-02,7.88,8.06,7.88,8.0,29467,0.634155647480552,0.648641436382392,0.634155647480552,0.643812840081779,366156.102090254,0.0,1.0
2000-05-03,7.94,8.0,7.75,7.94,29800,0.638984243781166,0.643812840081779,0.623693688829223,0.638984243781166,370293.950598621,0.0,1.0
2000-05-04,7.88,8.0,7.88,8.0,24000,0.634155647480552,0.643812840081779,0.634155647480552,0.643812840081779,298223.315918352,0.0,1.0
2000-05-05,8.19,8.5,7.88,7.88,59800,0.659103395033721,0.68405114258689,0.634155647480552,0.634155647480552,743073.095496561,0.0,1.0
2000-05-08,8.25,8.5,8.19,8.25,44600,0.663931991334334,0.68405114258689,0.659103395033721,0.663931991334334,554198.328748272,0.0,1.0
2000-05-09,8.12,8.38,8.12,8.25,21000,0.653470032683006,0.674393949985663,0.653470032683006,0.663931991334334,260945.401428558,0.0,1.0
2000-05-10,7.81,8.12,7.75,8.12,114067,0.628522285129837,0.653470032683006,0.623693688829223,0.653470032683006,1417393.29070244,0.0,1.0
2000-05-11,7.56,8.0,7.56,7.88,86200,0.608403133877281,0.643812840081779,0.608403133877281,0.634155647480552,1071118.74300675,0.0,1.0
2000-05-12,7.19,7.63,7.06,7.63,78067,0.578626790023499,0.614036496227997,0.56816483137217,0.614036496227997,970058.316824917,0.0,1.0
2000-05-15,7.12,7.31,7.12,7.31,41067,0.572993427672783,0.588283982624725,0.572993427672783,0.588283982624725,510297.371450791,0.0,1.0
2000-05-16,7.12,7.19,7.0,7.19,45267,0.572993427672783,0.578626790023499,0.563336235071557,0.578626790023499,562486.451736502,0.0,1.0
2000-05-17,6.94,7.19,6.94,7.12,18467,0.558507638770943,0.578626790023499,0.558507638770943,0.572993427672783,229470.415627676,0.0,1.0
2000-05-18,6.81,6.94,6.81,6.94,41867,0.548045680119614,0.558507638770943,0.548045680119614,0.558507638770943,520238.148648069,0.0,1.0
2000-05-19,6.88,6.88,6.62,6.69,33600,0.55367904247033,0.55367904247033,0.532755125167672,0.538388487518388,417512.642285693,0.0,1.0
2000-05-22,6.5,6.88,6.44,6.88,43867,0.523097932566445,0.55367904247033,0.518269336265832,0.55367904247033,545090.091641265,0.0,1.0
2000-05-23,6.5,6.56,6.44,6.5,47600,0.523097932566445,0.527926528867059,0.518269336265832,0.523097932566445,591476.243238066,0.0,1.0
2000-05-24,6.25,6.56,6.25,6.5,82800,0.50297878131389,0.527926528867059,0.50297878131389,0.523097932566445,1028870.43991832,0.0,1.0
2000-05-25,6.69,6.75,6.38,6.38,55267,0.538388487518388,0.543217083819001,0.513440739965219,0.513440739965219,686746.166702482,0.0,1.0
2000-05-26,6.5,6.69,6.38,6.69,40000,0.523097932566445,0.538388487518388,0.513440739965219,0.538388487518388,497038.859863921,0.0,1.0
2000-05-30,6.56,6.62,6.38,6.5,73400,0.527926528867059,0.532755125167672,0.513440739965219,0.523097932566445,912066.307850294,0.0,1.0
2000-05-31,6.5,6.69,6.38,6.56,118600,0.523097932566445,0.538388487518388,0.513440739965219,0.527926528867059,1473720.21949653,0.0,1.0
2000-06-01,6.56,6.62,6.5,6.56,84867,0.527926528867059,0.532755125167672,0.523097932566445,0.527926528867059,1054554.92300178,0.0,1.0
2000-06-02,7.06,7.06,6.56,6.56,115667,0.56816483137217,0.56816483137217,0.527926528867059,0.527926528867059,1437274.845097,0.0,1.0
2000-06-05,7.19,7.31,7.06,7.06,66467,0.578626790023499,0.588283982624725,0.56816483137217,0.56816483137217,825917.04746438,0.0,1.0
2000-06-06,7.44,7.5,7.25,7.25,94200,0.598745941276054,0.603574537576668,0.583455386324112,0.583455386324112,1170526.51497953,0.0,1.0
2000-06-07,7.56,7.63,7.37,7.44,228400,0.608403133877281,0.614036496227997,0.593112578925339,0.598745941276054,2838091.88982299,0.0,1.0
2000-06-08,7.69,7.75,7.5,7.56,38467,0.61886509252861,0.623693688829223,0.603574537576668,0.608403133877281,477989.845559636,0.0,1.0
2000-06-09,7.94,8.06,7.69,7.75,299667,0.638984243781166,0.648641436382392,0.61886509252861,0.623693688829223,3723653.60047103,0.0,1.0
2000-06-12,7.63,7.94,7.56,7.94,246867,0.614036496227997,0.638984243781166,0.608403133877281,0.638984243781166,3067562.30545066,0.0,1.0
2000-06-13,7.63,7.69,7.56,7.69,18600,0.614036496227997,0.61886509252861,0.608403133877281,0.61886509252861,231123.069836723,0.0,1.0
2000-06-14,7.56,7.63,7.31,7.63,59400,0.608403133877281,0.614036496227997,0.588283982624725,0.614036496227997,738102.706897922,0.0,1.0
2000-06-15,7.69,7.69,7.5,7.56,96400,0.61886509252861,0.61886509252861,0.603574537576668,0.608403133877281,1197863.65227205,0.0,1.0
2000-06-16,7.75,7.75,7.69,7.69,32467,0.623693688829223,0.623693688829223,0.61886509252861,0.61886509252861,403434.016580048,0.0,1.0
2000-06-19,7.69,7.75,7.69,7.75,21267,0.61886509252861,0.623693688829223,0.61886509252861,0.623693688829223,264263.13581815,0.0,1.0
2000-06-20,7.75,7.81,7.63,7.81,31200,0.623693688829223,0.628522285129837,0.614036496227997,0.628522285129837,387690.310693858,0.0,1.0
2000-06-21,7.69,7.81,7.63,7.69,38867,0.61886509252861,0.628522285129837,0.614036496227997,0.61886509252861,482960.234158275,0.0,1.0
2000-06-22,7.69,7.75,7.63,7.75,46467,0.61886509252861,0.623693688829223,0.614036496227997,0.623693688829223,577397.61753242,0.0,1.0
2000-06-23,7.75,7.88,7.69,7.75,32200,0.623693688829223,0.634155647480552,0.61886509252861,0.623693688829223,400116.282190456,0.0,1.0
2000-06-26,7.75,7.94,7.69,7.88,23000,0.623693688829223,0.638984243781166,0.61886509252861,0.634155647480552,285797.344421754,0.0,1.0
2000-06-27,7.75,7.88,7.75,7.88,34600,0.623693688829223,0.634155647480552,0.623693688829223,0.634155647480552,429938.613782291,0.0,1.0
2000-06-28,7.75,7.81,7.63,7.75,41467,0.623693688829223,0.628522285129837,0.614036496227997,0.623693688829223,515267.76004943,0.0,1.0
2000-06-29,7.5,7.88,7.5,7.75,176867,0.603574537576668,0.634155647480552,0.603574537576668,0.623693688829223,2197744.3006888,0.0,1.0
2000-06-30,7.5,7.56,7.31,7.5,241800,0.603574537576668,0.608403133877281,0.588283982624725,0.603574537576668,3004599.9078774,0.0,1.0
2000-07-03,7.44,7.56,7.37,7.5,12267,0.598745941276054,0.608403133877281,0.593112578925339,0.603574537576668,152429.392348768,0.0,1.0
2000-07-05,7.44,7.5,7.31,7.5,62200,0.598745941276054,0.603574537576668,0.588283982624725,0.603574537576668,772895.427088397,0.0,1.0
2000-07-06,7.25,7.44,7.25,7.37,29467,0.583455386324112,0.598745941276054,0.583455386324112,0.593112578925339,366156.102090254,0.0,1.0
2000-07-07,7.19,7.25,7.06,7.25,103467,0.578626790023499,0.583455386324112,0.56816483137217,0.583455386324112,1285677.99283851,0.0,1.0
2000-07-10,7.19,7.25,7.12,7.12,40667,0.578626790023499,0.583455386324112,0.572993427672783,0.572993427672783,505326.982852151,0.0,1.0
2000-07-11,7.44,7.44,7.31,7.31,34867,0.598745941276054,0.598745941276054,0.588283982624725,0.588283982624725,433256.348171883,0.0,1.0
2000-07-12,7.56,7.63,7.44,7.5,55667,0.608403133877281,0.614036496227997,0.598745941276054,0.603574537576668,691716.555301122,0.0,1.0
2000-07-13,7.94,8.0,7.63,7.63,36800,0.638984243781166,0.643812840081779,0.614036496227997,0.614036496227997,457275.751074807,0.0,1.0
2000-07-14,8.19,8.31,7.94,7.94,44400,0.659103395033721,0.668760587634948,0.638984243781166,0.638984243781166,551713.134448952,0.0,1.0
2000-07-17,8.12,8.25,8.06,8.19,24067,0.653470032683006,0.663931991334334,0.648641436382392,0.659103395033721,299055.856008624,0.0,1.0
2000-07-18,8.19,8.25,8.12,8.12,9600,0.659103395033721,0.663931991334334,0.653470032683006,0.653470032683006,119289.326367341,0.0,1.0
2000-07-19,8.12,8.31,8.12,8.19,9867,0.653470032683006,0.668760587634948,0.653470032683006,0.659103395033721,122607.060756933,0.0,1.0
2000-07-20,8.25,8.25,8.19,8.19,14200,0.663931991334334,0.663931991334334,0.659103395033721,0.659103395033721,176448.795251692,0.0,1.0
2000-07-21,8.25,8.31,8.19,8.25,12400,0.663931991334334,0.668760587634948,0.659103395033721,0.663931991334334,154082.046557815,0.0,1.0
2000-07-24,8.19,8.31,8.12,8.25,33067,0.659103395033721,0.668760587634948,0.653470032683006,0.663931991334334,410889.599478007,0.0,1.0
2000-07-25,8.25,8.31,8.19,8.19,16467,0.663931991334334,0.668760587634948,0.659103395033721,0.659103395033721,204618.47263448,0.0,1.0
2000-07-26,8.25,8.31,8.12,8.19,15800,0.663931991334334,0.668760587634948,0.653470032683006,0.659103395033721,196330.349646249,0.0,1.0
2000-07-27,8.38,8.38,8.25,8.38,24000,0.674393949985663,0.674393949985663,0.663931991334334,0.674393949985663,298223.315918353,0.0,1.0
2000-07-28,8.31,8.38,8.25,8.38,47267,0.668760587634948,0.674393949985663,0.663931991334334,0.674393949985663,587338.394729698,0.0,1.0
2000-07-31,8.25,8.25,8.12,8.25,32067,0.663931991334334,0.663931991334334,0.653470032683006,0.663931991334334,398463.627981409,0.0,1.0
2000-08-01,8.19,8.25,8.12,8.19,72267,0.659103395033721,0.663931991334334,0.653470032683006,0.659103395033721,897987.682144649,0.0,1.0
2000-08-02,8.19,8.25,8.12,8.12,10000,0.659103395033721,0.663931991334334,0.653470032683006,0.653470032683006,124259.71496598,0.0,1.0
2000-08-03,8.19,8.25,8.0,8.19,153267,0.659103395033721,0.663931991334334,0.643812840081779,0.659103395033721,1904491.37336909,0.0,1.0
2000-08-04,8.38,8.38,8.12,8.12,86467,0.674393949985663,0.674393949985663,0.653470032683006,0.653470032683006,1074436.47739634,0.0,1.0
2000-08-07,8.31,8.38,8.31,8.31,26400,0.668760587634948,0.674393949985663,0.668760587634948,0.668760587634948,328045.647510188,0.0,1.0
2000-08-08,8.5,8.5,8.25,8.31,87800,0.68405114258689,0.68405114258689,0.663931991334334,0.668760587634948,1091000.29740131,0.0,1.0
2000-08-09,8.5,8.62,8.44,8.56,17667,0.68405114258689,0.693708335188117,0.679222546286277,0.688879738887503,219529.638430397,0.0,1.0
2000-08-10,8.94,8.94,8.5,8.56,51000,0.719460848791388,0.719460848791388,0.68405114258689,0.688879738887503,633724.546326499,0.0,1.0
2000-08-11,8.81,9.0,8.75,8.94,16600,0.708998890140059,0.724289445092001,0.704170293839446,0.719460848791388,206271.126843527,0.0,1.0
2000-08-14,8.87,8.94,8.75,8.94,8000,0.713827486440672,0.719460848791388,0.704170293839446,0.719460848791388,99407.7719727842,0.0,1.0
2000-08-15,8.44,8.87,8.44,8.81,24800,0.679222546286277,0.713827486440672,0.679222546286277,0.708998890140059,308164.093115631,0.0,1.0
2000-08-16,8.25,8.5,8.25,8.44,118067,0.663931991334334,0.68405114258689,0.663931991334334,0.679222546286277,1467097.17668884,0.0,1.0
2000-08-17,8.69,8.69,8.38,8.38,27667,0.699341697538832,0.699341697538832,0.674393949985663,0.674393949985663,343789.353396377,0.0,1.0
2000-08-18,8.56,8.69,8.44,8.69,13600,0.688879738887503,0.699341697538832,0.679222546286277,0.699341697538832,168993.212353733,0.0,1.0
2000-08-21,8.75,8.75,8.5,8.5,30600,0.704170293839446,0.704170293839446,0.68405114258689,0.68405114258689,380234.727795899,0.0,1.0
2000-08-22,8.75,8.75,8.5,8.75,33200,0.704170293839446,0.704170293839446,0.68405114258689,0.704170293839446,412542.253687054,0.0,1.0
2000-08-23,8.75,8.75,8.69,8.69,28467,0.704170293839446,0.704170293839446,0.699341697538832,0.699341697538832,353730.130593656,0.0,1.0
2000-08-24,8.75,8.81,8.69,8.69,16067,0.704170293839446,0.708998890140059,0.699341697538832,0.699341697538832,199648.08403584,0.0,1.0
2000-08-25,8.81,8.87,8.75,8.75,8200,0.708998890140059,0.713827486440672,0.704170293839446,0.704170293839446,101892.966272104,0.0,1.0
2000-08-28,8.87,8.94,8.81,8.81,10667,0.713827486440672,0.719460848791388,0.708998890140059,0.708998890140059,132547.837954211,0.0,1.0
2000-08-29,9.0,9.0,8.87,8.94,7600,0.724289445092001,0.724289445092001,0.713827486440672,0.719460848791388,94437.3833741449,0.0,1.0
2000-08-30,8.94,9.0,8.87,8.94,52867,0.719460848791388,0.724289445092001,0.713827486440672,0.719460848791388,656923.835110647,0.0,1.0
2000-08-31,9.06,9.13,8.87,8.87,35800,0.729118041392615,0.73475140374333,0.713827486440672,0.713827486440672,444849.779578209,0.0,1.0
2000-09-01,9.0,9.25,8.94,9.06,29000,0.724289445092001,0.744408596344557,0.719460848791388,0.729118041392615,360353.173401343,0.0,1.0
2000-09-05,8.87,9.06,8.81,9.0,32267,0.713827486440672,0.729118041392615,0.708998890140059,0.724289445092001,400948.822280728,0.0,1.0
2000-09-06,8.87,9.0,8.81,8.81,6467,0.713827486440672,0.724289445092001,0.708998890140059,0.708998890140059,80358.7576684994,0.0,1.0
2000-09-07,9.5,9.5,8.81,8.87,59800,0.764527747597112,0.764527747597112,0.708998890140059,0.713827486440672,743073.095496562,0.0,1.0
2000-09-08,9.56,9.62,9.44,9.5,26400,0.769356343897726,0.774184940198339,0.759699151296499,0.764527747597112,328045.647510188,0.0,1.0
2000-09-11,9.56,9.62,9.5,9.56,16867,0.769356343897726,0.774184940198339,0.764527747597112,0.769356343897726,209588.861233119,0.0,1.0
2000-09-12,9.62,9.62,9.5,9.5,19067,0.774184940198339,0.774184940198339,0.764527747597112,0.764527747597112,236925.998525634,0.0,1.0
2000-09-13,9.56,9.62,9.5,9.62,11400,0.769356343897726,0.774184940198339,0.764527747597112,0.774184940198339,141656.075061217,0.0,1.0
2000-09-14,9.69,9.81,9.56,9.62,57000,0.779818302549055,0.789475495150281,0.769356343897726,0.774184940198339,708280.375306086,0.0,1.0
2000-09-15,9.69,9.69,9.56,9.56,19267,0.779818302549055,0.779818302549055,0.769356343897726,0.769356343897726,239411.192824954,0.0,1.0
2000-09-18,9.62,9.69,9.5,9.56,18000,0.774184940198339,0.779818302549055,0.764527747597112,0.769356343897726,223667.486938764,0.0,1.0
2000-09-19,9.56,9.62,9.56,9.56,18067,0.769356343897726,0.774184940198339,0.769356343897726,0.769356343897726,224500.027029036,0.0,1.0
2000-09-20,8.06,9.0,8.0,9.0,224000,0.648641436382392,0.724289445092001,0.643812840081779,0.724289445092001,2783417.61523796,0.0,1.0
2000-09-21,8.06,8.06,7.94,8.0,67800,0.648641436382392,0.648641436382392,0.638984243781166,0.643812840081779,842480.867469346,0.0,1.0
2000-09-22,7.88,8.0,7.88,8.0,56267,0.634155647480552,0.643812840081779,0.634155647480552,0.643812840081779,699172.138199081,0.0,1.0
2000-09-25,7.81,7.88,7.75,7.81,20400,0.628522285129837,0.634155647480552,0.623693688829223,0.628522285129837,253489.818530599,0.0,1.0
2000-09-26,8.0,8.0,7.81,7.81,29600,0.643812840081779,0.643812840081779,0.628522285129837,0.628522285129837,367808.756299301,0.0,1.0
2000-09-27,7.75,8.06,7.75,8.06,40400,0.623693688829223,0.648641436382392,0.623693688829223,0.648641436382392,502009.24846256,0.0,1.0
2000-09-28,7.75,7.75,7.63,7.75,21067,0.623693688829223,0.623693688829223,0.614036496227997,0.623693688829223,261777.94151883,0.0,1.0
2000-09-29,7.81,7.88,7.69,7.88,6467,0.628522285129837,0.634155647480552,0.61886509252861,0.634155647480552,80358.7576684993,0.0,1.0
2000-10-02,7.75,7.81,7.69,7.69,17067,0.623693688829223,0.628522285129837,0.61886509252861,0.61886509252861,212074.055532438,0.0,1.0
2000-10-03,7.75,7.81,7.69,7.81,29267,0.623693688829223,0.628522285129837,0.61886509252861,0.628522285129837,363670.907790934,0.0,1.0
2000-10-04,7.69,7.75,7.63,7.75,27600,0.61886509252861,0.623693688829223,0.614036496227997,0.623693688829223,342956.813306105,0.0,1.0
2000-10-05,7.63,7.88,7.63,7.69,32000,0.614036496227997,0.634155647480552,0.614036496227997,0.61886509252861,397631.087891136,0.0,1.0
2000-10-06,7.63,7.63,7.5,7.63,20800,0.614036496227997,0.614036496227997,0.603574537576668,0.614036496227997,258460.207129239,0.0,1.0
2000-10-09,7.5,7.63,7.44,7.56,24067,0.603574537576668,0.614036496227997,0.598745941276054,0.608403133877281,299055.856008624,0.0,1.0
2000-10-10,7.44,7.5,7.37,7.44,7467,0.598745941276054,0.603574537576668,0.593112578925339,0.598745941276054,92784.7291650974,0.0,1.0
2000-10-11,7.25,7.37,7.0,7.31,21800,0.583455386324112,0.593112578925339,0.563336235071557,0.588283982624725,270886.178625837,0.0,1.0
2000-10-12,6.94,7.19,6.94,7.19,35267,0.558507638770943,0.578626790023499,0.558507638770943,0.578626790023499,438226.736770522,0.0,1.0
2000-10-13,6.88,6.88,6.69,6.88,17067,0.55367904247033,0.55367904247033,0.538388487518388,0.55367904247033,212074.055532438,0.0,1.0
2000-10-16,6.81,6.81,6.5,6.75,22800,0.548045680119614,0.548045680119614,0.523097932566445,0.543217083819001,283312.150122435,0.0,1.0
2000-10-17,6.69,6.88,6.69,6.88,8467,0.538388487518388,0.55367904247033,0.538388487518388,0.55367904247033,105210.700661695,0.0,1.0
2000-10-18,6.62,6.75,6.5,6.75,6667,0.532755125167672,0.543217083819001,0.523097932566445,0.543217083819001,82843.951967819,0.0,1.0
2000-10-19,6.31,6.5,6.25,6.5,48867,0.507807377614503,0.523097932566445,0.50297878131389,0.523097932566445,607219.949124255,0.0,1.0
2000-10-20,6.25,6.44,6.25,6.38,42867,0.50297878131389,0.518269336265832,0.50297878131389,0.513440739965219,532664.120144667,0.0,1.0
2000-10-23,6.44,6.44,6.25,6.25,28000,0.518269336265832,0.518269336265832,0.50297878131389,0.50297878131389,347927.201904744,0.0,1.0
2000-10-24,6.94,6.94,6.38,6.38,43200,0.558507638770943,0.558507638770943,0.513440739965219,0.513440739965219,536801.968653034,0.0,1.0
2000-10-25,6.94,7.0,6.81,6.88,13267,0.558507638770943,0.563336235071557,0.548045680119614,0.55367904247033,164855.363845366,0.0,1.0
2000-10-26,6.81,6.94,6.81,6.94,12467,0.548045680119614,0.558507638770943,0.548045680119614,0.558507638770943,154914.586648088,0.0,1.0
2000-10-27,6.94,6.94,6.75,6.94,17267,0.558507638770943,0.558507638770943,0.543217083819001,0.558507638770943,214559.249831758,0.0,1.0
2000-10-30,6.94,6.94,6.81,6.88,26000,0.558507638770943,0.558507638770943,0.548045680119614,0.55367904247033,323075.258911548,0.0,1.0
2000-10-31,7.06,7.06,6.88,6.94,113467,0.56816483137217,0.56816483137217,0.55367904247033,0.558507638770943,1409937.70780449,0.0,1.0
2000-11-01,7.06,7.06,7.0,7.0,10400,0.56816483137217,0.56816483137217,0.563336235071557,0.563336235071557,129230.103564619,0.0,1.0
2000-11-02,7.5,7.5,7.25,7.25,41067,0.603574537576668,0.603574537576668,0.583455386324112,0.583455386324112,510297.37145079,0.0,1.0
2000-11-03,7.56,7.63,7.5,7.5,64200,0.608403133877281,0.614036496227997,0.603574537576668,0.603574537576668,797747.370081593,0.0,1.0
2000-11-06,7.5,7.56,7.5,7.5,31667,0.603574537576668,0.608403133877281,0.603574537576668,0.603574537576668,393493.239382769,0.0,1.0
2000-11-07,7.37,7.5,7.37,7.5,11600,0.593112578925339,0.603574537576668,0.593112578925339,0.603574537576668,144141.269360537,0.0,1.0
2000-11-08,7.44,7.5,7.25,7.37,9600,0.598745941276054,0.603574537576668,0.583455386324112,0.593112578925339,119289.326367341,0.0,1.0
2000-11-09,7.31,7.44,7.31,7.37,13267,0.588283982624725,0.598745941276054,0.588283982624725,0.593112578925339,164855.363845366,0.0,1.0
2000-11-10,7.31,7.37,7.25,7.31,25800,0.588283982624725,0.593112578925339,0.583455386324112,0.588283982624725,320590.064612229,0.0,1.0
2000-11-13,7.0,7.25,7.0,7.19,80267,0.563336235071557,0.583455386324112,0.563336235071557,0.578626790023499,997395.454117432,0.0,1.0
2000-11-14,7.12,7.12,7.0,7.0,51600,0.572993427672783,0.572993427672783,0.563336235071557,0.563336235071557,641180.129224458,0.0,1.0
2000-11-15,7.06,7.12,7.0,7.12,22800,0.56816483137217,0.572993427672783,0.563336235071557,0.572993427672783,283312.150122435,0.0,1.0
2000-11-16,7.06,7.12,7.0,7.0,8067,0.56816483137217,0.572993427672783,0.563336235071557,0.563336235071557,100240.312063056,0.0,1.0
2000-11-17,7.12,7.12,7.0,7.06,11867,0.572993427672783,0.572993427672783,0.563336235071557,0.56816483137217,147459.003750129,0.0,1.0
2000-11-20,7.0,7.06,6.94,7.0,13267,0.563336235071557,0.56816483137217,0.558507638770943,0.563336235071557,164855.363845366,0.0,1.0
2000-11-21,6.81,7.0,6.81,7.0,8067,0.548045680119614,0.563336235071557,0.548045680119614,0.563336235071557,100240.312063056,0.0,1.0
2000-11-22,6.88,6.94,6.69,6.75,26000,0.55367904247033,0.558507638770943,0.538388487518388,0.543217083819001,323075.258911548,0.0,1.0
2000-11-24,6.75,6.75,6.62,6.75,2000,0.543217083819001,0.543217083819001,0.532755125167672,0.543217083819001,24851.942993196,0.0,1.0
2000-11-27,6.94,7.0,6.75,6.75,80200,0.558507638770943,0.563336235071557,0.543217083819001,0.543217083819001,996562.914027161,0.0,1.0
2000-11-28,7.12,7.12,6.94,6.94,24467,0.572993427672783,0.572993427672783,0.558507638770943,0.558507638770943,304026.244607264,0.0,1.0
2000-11-29,7.0,7.06,6.94,7.06,39000,0.563336235071557,0.56816483137217,0.558507638770943,0.56816483137217,484612.888367322,0.0,1.0
2000-11-30,6.62,7.0,6.38,7.0,57467,0.532755125167672,0.563336235071557,0.513440739965219,0.563336235071557,714083.303994998,0.0,1.0
2000-12-01,6.88,6.94,6.62,6.62,29267,0.55367904247033,0.558507638770943,0.532755125167672,0.532755125167672,363670.907790934,0.0,1.0
2000-12-04,6.56,6.75,6.5,6.75,19267,0.527926528867059,0.543217083819001,0.523097932566445,0.543217083819001,239411.192824954,0.0,1.0
2000-12-05,6.31,6.62,6.19,6.62,47600,0.507807377614503,0.532755125167672,0.498150185013276,0.532755125167672,591476.243238066,0.0,1.0
2000-12-06,6.19,6.38,6.19,6.31,29600,0.498150185013276,0.513440739965219,0.498150185013276,0.507807377614503,367808.756299302,0.0,1.0
2000-12-07,6.25,6.38,6.19,6.25,16867,0.50297878131389,0.513440739965219,0.498150185013276,0.50297878131389,209588.861233119,0.0,1.0
2000-12-08,6.31,6.38,6.25,6.25,11400,0.507807377614503,0.513440739965219,0.50297878131389,0.50297878131389,141656.075061217,0.0,1.0
2000-12-11,6.5,6.5,6.19,6.25,49200,0.523097932566445,0.523097932566445,0.498150185013276,0.50297878131389,611357.797632623,0.0,1.0
2000-12-12,6.56,6.56,6.31,6.5,132000,0.527926528867059,0.527926528867059,0.507807377614503,0.523097932566445,1640228.23755094,0.0,1.0
2000-12-13,6.5,6.56,6.38,6.56,37467,0.523097932566445,0.527926528867059,0.513440739965219,0.527926528867059,465563.874063038,0.0,1.0
2000-12-14,6.5,6.56,6.25,6.5,43000,0.523097932566445,0.527926528867059,0.50297878131389,0.523097932566445,534316.774353715,0.0,1.0
2000-12-15,6.38,6.38,6.25,6.38,52800,0.513440739965219,0.513440739965219,0.50297878131389,0.513440739965219,656091.295020375,0.0,1.0
2000-12-18,6.0,6.13,5.87,6.13,160867,0.482859630061334,0.493321588712663,0.472397671410005,0.493321588712663,1998928.75674323,0.0,1.0
2000-12-19,6.0,6.19,6.0,6.0,37067,0.482859630061334,0.498150185013276,0.482859630061334,0.482859630061334,460593.485464399,0.0,1.0
2000-12-20,6.13,6.19,5.94,5.94,81600,0.493321588712663,0.498150185013276,0.478031033760721,0.478031033760721,1013959.2741224,0.0,1.0
2000-12-21,6.56,6.56,6.13,6.13,101467,0.527926528867059,0.527926528867059,0.493321588712663,0.493321588712663,1260826.04984531,0.0,1.0
2000-12-22,6.88,6.88,6.5,6.56,31867,0.55367904247033,0.55367904247033,0.523097932566445,0.527926528867059,395978.433682089,0.0,1.0
2000-12-26,7.12,7.19,6.88,6.88,59467,0.572993427672783,0.578626790023499,0.55367904247033,0.55367904247033,738935.246988194,0.0,1.0
2000-12-27,7.44,7.56,7.06,7.06,80467,0.598745941276054,0.608403133877281,0.56816483137217,0.56816483137217,999880.648416753,0.0,1.0
2000-12-28,7.63,7.81,7.5,7.56,89267,0.614036496227997,0.628522285129837,0.603574537576668,0.608403133877281,1109229.19758681,0.0,1.0
2000-12-29,7.37,7.37,6.81,7.37,98000,0.593112578925339,0.593112578925339,0.548045680119614,0.593112578925339,1217745.20666661,0.0,1.0
2001-01-02,7.44,7.44,7.37,7.37,9467,0.598745941276054,0.598745941276054,0.593112578925339,0.593112578925339,117636.672158293,0.0,1.0
2001-01-03,7.81,7.81,7.5,7.56,34267,0.628522285129837,0.628522285129837,0.603574537576668,0.608403133877281,425800.765273924,0.0,1.0
2001-01-04,8.0,8.0,7.75,7.75,44000,0.643812840081779,0.643812840081779,0.623693688829223,0.623693688829223,546742.745850313,0.0,1.0
2001-01-05,8.25,8.38,8.0,8.0,35600,0.663931991334334,0.674393949985663,0.643812840081779,0.643812840081779,442364.58527889,0.0,1.0
2001-01-08,8.62,8.69,8.12,8.12,54000,0.693708335188117,0.699341697538832,0.653470032683006,0.653470032683006,671002.460816292,0.0,1.0
2001-01-09,9.31,9.38,8.62,8.62,34400,0.74923719264517,0.754870554995886,0.693708335188117,0.693708335188117,427453.419482972,0.0,1.0
2001-01-10,9.62,9.62,9.31,9.31,18067,0.774184940198339,0.774184940198339,0.74923719264517,0.74923719264517,224500.027029036,0.0,1.0
2001-01-11,9.88,9.88,9.62,9.69,33467,0.795108857500997,0.795108857500997,0.774184940198339,0.779818302549055,415859.988076646,0.0,1.0
2001-01-12,9.88,10.0,9.88,10.0,62000,0.795108857500997,0.804766050102224,0.795108857500997,0.804766050102224,770410.232789077,0.0,1.0
2001-01-16,9.75,9.81,9.56,9.75,37667,0.784646898849668,0.789475495150281,0.769356343897726,0.784646898849668,468049.068362357,0.0,1.0
2001-01-17,9.38,9.5,9.25,9.5,24467,0.754870554995886,0.764527747597112,0.744408596344557,0.764527747597112,304026.244607264,0.0,1.0
2001-01-18,8.87,9.38,8.87,9.25,35200,0.713827486440672,0.754870554995886,0.713827486440672,0.744408596344557,437394.19668025,0.0,1.0
2001-01-19,8.87,8.94,8.81,8.87,21667,0.713827486440672,0.719460848791388,0.708998890140059,0.713827486440672,269233.524416789,0.0,1.0
2001-01-22,9.0,9.06,8.87,8.87,10200,0.724289445092001,0.729118041392615,0.713827486440672,0.713827486440672,126744.9092653,0.0,1.0
2001-01-23,9.38,9.5,9.06,9.06,79000,0.754870554995886,0.764527747597112,0.729118041392615,0.729118041392615,981651.748231243,0.0,1.0
2001-01-24,9.5,9.5,9.38,9.44,6267,0.764527747597112,0.764527747597112,0.754870554995886,0.759699151296499,77873.5633691798,0.0,1.0
2001-01-25,9.06,9.44,9.0,9.44,16200,0.729118041392615,0.759699151296499,0.724289445092001,0.759699151296499,201300.738244888,0.0,1.0
2001-01-26,9.0,9.19,8.94,9.0,27467,0.724289445092001,0.739580000043943,0.719460848791388,0.724289445092001,341304.159097058,0.0,1.0
2001-01-29,8.91,9.05,8.91,9.0,13000,0.717046550641081,0.728313275342512,0.717046550641081,0.724289445092001,161537.629455774,0.0,1.0
2001-01-30,9.05,9.19,8.85,8.85,5867,0.728313275342512,0.739580000043943,0.712217954340468,0.712217954340468,72903.1747705406,0.0,1.0
2001-01-31,9.2,9.25,9.0,9.1,23667,0.740384766094046,0.744408596344557,0.724289445092001,0.732337105593023,294085.467409985,0.0,1.0
2001-02-01,9.42,9.45,9.1,9.15,14667,0.758089619196295,0.760503917346601,0.732337105593023,0.736360935843535,182251.723940603,0.0,1.0
2001-02-02,9.44,9.6,9.4,9.41,17267,0.759699151296499,0.772575408098135,0.75648008709609,0.757284853146192,214559.249831758,0.0,1.0
2001-02-05,9.5,9.65,9.35,9.65,6267,0.764527747597112,0.776599238348646,0.752456256845579,0.776599238348646,77873.5633691798,0.0,1.0
2001-02-06,9.4,9.45,9.4,9.45,2067,0.75648008709609,0.760503917346601,0.75648008709609,0.760503917346601,25684.4830834681,0.0,1.0
2001-02-07,9.29,9.45,9.25,9.45,28600,0.747627660544966,0.760503917346601,0.744408596344557,0.760503917346601,355382.784802703,0.0,1.0
2001-02-08,9.3,9.5,9.25,9.34,19400,0.748432426595068,0.764527747597112,0.744408596344557,0.751651490795477,241063.847034001,0.0,1.0
2001-02-09,9.6,9.6,9.25,9.25,23600,0.772575408098135,0.772575408098135,0.744408596344557,0.744408596344557,293252.927319713,0.0,1.0
2001-02-12,9.56,9.56,9.51,9.55,10200,0.769356343897726,0.769356343897726,0.765332513647215,0.768551577847624,126744.9092653,0.0,1.0
2001-02-13,9.59,9.6,9.48,9.53,11267,0.771770642048032,0.772575408098135,0.762918215496908,0.766942045747419,140003.42085217,0.0,1.0
2001-02-14,9.5,9.66,9.5,9.66,14067,0.764527747597112,0.777404004398748,0.764527747597112,0.777404004398748,174796.141042644,0.0,1.0
2001-02-15,9.63,9.63,9.5,9.5,16600,0.774989706248441,0.774989706248441,0.764527747597112,0.764527747597112,206271.126843527,0.0,1.0
2001-02-16,9.56,9.63,9.55,9.6,21800,0.769356343897726,0.774989706248441,0.768551577847624,0.772575408098135,270886.178625837,0.0,1.0
2001-02-20,9.51,9.55,9.4,9.46,12800,0.765332513647215,0.768551577847624,0.75648008709609,0.761308683396704,159052.435156455,0.0,1.0
2001-02-21,9.45,9.52,9.36,9.52,6067,0.760503917346601,0.766137279697317,0.753261022895681,0.766137279697317,75388.3690698602,0.0,1.0
2001-02-22,9.35,9.4,9.1,9.35,24600,0.752456256845579,0.75648008709609,0.732337105593023,0.752456256845579,305678.898816311,0.0,1.0
2001-02-23,9.1,9.35,9.01,9.35,19000,0.732337105593023,0.752456256845579,0.725094211142103,0.752456256845579,236093.458435362,0.0,1.0
2001-02-26,9.41,9.49,9.03,9.1,102600,0.757284853146192,0.76372298154701,0.726703743242308,0.732337105593023,1274904.67555096,0.0,1.0
2001-02-27,9.37,9.5,9.31,9.41,5400,0.754065788945783,0.764527747597112,0.74923719264517,0.757284853146192,67100.2460816293,0.0,1.0
2001-02-28,9.36,9.36,9.31,9.35,37867,0.753261022895681,0.753261022895681,0.74923719264517,0.752456256845579,470534.262661677,0.0,1.0
2001-03-01,9.38,9.43,9.36,9.36,41200,0.754870554995886,0.758894385246397,0.753261022895681,0.753261022895681,511950.025659838,0.0,1.0
2001-03-02,9.39,9.44,9.35,9.38,63200,0.755675321045988,0.759699151296499,0.752456256845579,0.754870554995886,785321.398584994,0.0,1.0
2001-03-05,9.44,9.44,9.4,9.4,12200,0.759699151296499,0.759699151296499,0.75648008709609,0.75648008709609,151596.852258496,0.0,1.0
2001-03-06,9.47,9.47,9.36,9.4,21200,0.762113449446806,0.762113449446806,0.753261022895681,0.75648008709609,263430.595727878,0.0,1.0
2001-03-07,9.85,10.0,9.47,9.47,89467,0.79269455935069,0.804766050102224,0.762113449446806,0.762113449446806,1111714.39188613,0.0,1.0
2001-03-08,9.87,9.91,9.8,9.9,19400,0.794304091450895,0.797523155651304,0.788670729100179,0.796718389601201,241063.847034001,0.0,1.0
2001-03-09,9.7,9.75,9.68,9.75,18467,0.780623068599157,0.784646898849668,0.779013536498952,0.784646898849668,229470.415627675,0.0,1.0
2001-03-12,9.55,9.7,9.55,9.7,26067,0.768551577847624,0.780623068599157,0.768551577847624,0.780623068599157,323907.79900182,0.0,1.0
2001-03-13,9.6,9.64,9.55,9.55,16200,0.772575408098135,0.775794472298544,0.768551577847624,0.768551577847624,201300.738244888,0.0,1.0
2001-03-14,9.56,9.61,9.55,9.55,21067,0.769356343897726,0.773380174148237,0.768551577847624,0.768551577847624,261777.94151883,0.0,1.0
2001-03-15,9.2,9.6,9.2,9.56,59867,0.740384766094046,0.772575408098135,0.740384766094046,0.769356343897726,743905.635586833,0.0,1.0
2001-03-16,9.2,9.55,9.2,9.5,19467,0.740384766094046,0.768551577847624,0.740384766094046,0.764527747597112,241896.387124273,0.0,1.0
2001-03-19,9.6,9.6,9.21,9.3,35200,0.772575408098135,0.772575408098135,0.741189532144148,0.748432426595068,437394.19668025,0.0,1.0
2001-03-20,9.42,9.55,9.41,9.55,2667,0.758089619196295,0.768551577847624,0.757284853146192,0.768551577847624,33140.0659814269,0.0,1.0
2001-03-21,9.25,9.35,9.25,9.35,13600,0.744408596344557,0.752456256845579,0.744408596344557,0.752456256845579,168993.212353733,0.0,1.0
2001-03-22,9.1,9.25,9.05,9.15,26267,0.732337105593023,0.744408596344557,0.728313275342512,0.736360935843535,326392.99330114,0.0,1.0
2001-03-23,8.85,9.1,8.75,9.1,16667,0.712217954340468,0.732337105593023,0.704170293839446,0.732337105593023,207103.666933799,0.0,1.0
2001-03-26,9.04,9.04,8.8,8.8,21267,0.72750850929241,0.72750850929241,0.708194124089957,0.708194124089957,264263.13581815,0.0,1.0
2001-03-27,9.04,9.04,9.0,9.0,12467,0.72750850929241,0.72750850929241,0.724289445092001,0.724289445092001,154914.586648087,0.0,1.0
2001-03-28,8.8,9.07,8.8,9.0,9067,0.708194124089957,0.729922807442717,0.708194124089957,0.724289445092001,112666.283559654,0.0,1.0
2001-03-29,9.2,9.2,8.55,8.7,103267,0.740384766094046,0.740384766094046,0.688074972837401,0.700146463588934,1283192.79853919,0.0,1.0
2001-03-30,9.05,9.25,9.0,9.25,8267,0.728313275342512,0.744408596344557,0.724289445092001,0.744408596344557,102725.506362376,0.0,1.0
2001-04-02,9.0,9.06,9.0,9.05,7067,0.724289445092001,0.729118041392615,0.724289445092001,0.728313275342512,87814.3405664582,0.0,1.0
2001-04-03,8.98,8.98,8.9,8.95,22200,0.722679912991797,0.722679912991797,0.716241784590979,0.72026561484149,275856.567224476,0.0,1.0
2001-04-04,8.94,8.98,8.9,8.95,4467,0.719460848791388,0.722679912991797,0.716241784590979,0.72026561484149,55506.8146753033,0.0,1.0
2001-04-05,8.85,8.96,8.85,8.85,14867,0.712217954340468,0.721070380891592,0.712217954340468,0.712217954340468,184736.918239923,0.0,1.0
2001-04-06,8.95,9.0,8.9,8.9,6467,0.72026561484149,0.724289445092001,0.716241784590979,0.716241784590979,80358.7576684994,0.0,1.0
2001-04-09,8.9,9.0,8.85,8.9,8867,0.716241784590979,0.724289445092001,0.712217954340468,0.716241784590979,110181.089260335,0.0,1.0
2001-04-10,8.89,9.0,8.85,8.85,5667,0.715437018540877,0.724289445092001,0.712217954340468,0.712217954340468,70417.9804712209,0.0,1.0
2001-04-11,9.19,9.19,9.0,9.0,29400,0.739580000043943,0.739580000043943,0.724289445092001,0.724289445092001,365323.561999982,0.0,1.0
2001-04-12,9.14,9.2,9.01,9.19,18800,0.735556169793432,0.740384766094046,0.725094211142103,0.739580000043943,233608.264136043,0.0,1.0
2001-04-16,9.05,9.14,9.05,9.14,8267,0.728313275342512,0.735556169793432,0.728313275342512,0.735556169793432,102725.506362376,0.0,1.0
2001-04-17,9.55,9.55,9.01,9.01,27467,0.768551577847624,0.768551577847624,0.725094211142103,0.725094211142103,341304.159097057,0.0,1.0
2001-04-18,9.75,9.75,9.56,9.59,10267,0.784646898849668,0.784646898849668,0.769356343897726,0.771770642048032,127577.449355572,0.0,1.0
2001-04-19,10.24,10.24,9.8,9.85,33000,0.824080435304677,0.824080435304677,0.788670729100179,0.79269455935069,410057.059387735,0.0,1.0
2001-04-20,10.25,10.35,10.16,10.25,14600,0.824885201354779,0.832932861855801,0.817642306903859,0.824885201354779,181419.183850331,0.0,1.0
2001-04-23,10.27,10.41,10.17,10.35,17667,0.826494733454984,0.837761458156415,0.818447072953961,0.832932861855801,219529.638430397,0.0,1.0
2001-04-24,10.3,10.45,10.2,10.2,26000,0.82890903160529,0.840980522356824,0.820861371104268,0.820861371104268,323075.258911549,0.0,1.0
2001-04-25,10.16,10.31,10.12,10.25,5200,0.817642306903859,0.829713797655393,0.81442324270345,0.824885201354779,64615.0517823097,0.0,1.0
2001-04-26,10.9,10.9,10.2,10.2,55867,0.877194994611424,0.877194994611424,0.820861371104268,0.820861371104268,694201.749600441,0.0,1.0
2001-04-27,11.3,11.35,10.88,10.9,47400,0.909385636615513,0.913409466866024,0.875585462511219,0.877194994611424,588991.048938746,0.0,1.0
2001-04-30,12.4,12.4,11.5,11.5,48800,0.997909902126757,0.997909902126757,0.925480957617557,0.925480957617557,606387.409033983,0.0,1.0
2001-05-01,12.35,12.4,12.2,12.35,32867,0.993886071876246,0.997909902126757,0.981814581124713,0.993886071876246,408404.405178687,0.0,1.0
2001-05-02,12.4,12.6,12.3,12.45,147800,0.997909902126757,1.0140052231288,0.989862241625735,1.00193373237727,1836558.58719719,0.0,1.0
2001-05-03,11.95,12.33,11.9,12.33,45467,0.961695429872157,0.992276539776042,0.957671599621646,0.992276539776042,564971.646035822,0.0,1.0
2001-05-04,10.9,11.31,10.9,11.0,117600,0.877194994611424,0.910190402665615,0.877194994611424,0.885242655112446,1461294.24799993,0.0,1.0
2001-05-07,10.35,10.95,10.3,10.95,29200,0.832932861855801,0.881218824861935,0.82890903160529,0.881218824861935,362838.367700662,0.0,1.0
2001-05-08,11.24,11.25,10.25,10.25,46467,0.904557040314899,0.905361806365002,0.824885201354779,0.824885201354779,577397.61753242,0.0,1.0
2001-05-09,11.1,11.24,11.0,11.24,27400,0.893290315613468,0.904557040314899,0.885242655112446,0.904557040314899,340471.619006786,0.0,1.0
2001-05-10,11.75,11.97,11.05,11.05,61800,0.945600108870113,0.963304961972362,0.889266485362957,0.889266485362957,767925.038489757,0.0,1.0
2001-05-11,11.83,12.0,11.76,11.8,46667,0.952038237270931,0.965719260122668,0.946404874920215,0.949623939120624,579882.811831739,0.0,1.0
2001-05-14,11.91,11.99,11.81,11.84,21267,0.958476365671748,0.964914494072566,0.950428705170726,0.952843003321033,264263.13581815,0.0,1.0
2001-05-15,12.0,12.0,11.95,11.96,47200,0.965719260122668,0.965719260122668,0.961695429872157,0.962500195922259,586505.854639426,0.0,1.0
2001-05-16,12.32,12.54,11.95,12.0,30667,0.991471773725939,1.00917662682819,0.961695429872157,0.965719260122668,381067.267886171,0.0,1.0
2001-05-17,12.83,12.95,12.36,12.36,42667,1.03251484228115,1.04217203488238,0.994690837926348,0.994690837926348,530178.925845349,0.0,1.0
2001-05-18,13.36,13.4,12.75,12.75,86400,1.07516744293657,1.07838650713698,1.02607671388034,1.02607671388034,1073603.93730607,0.0,1.0
2001-05-21,13.3,13.31,13.01,13.3,25600,1.07033884663596,1.07114361268606,1.04700063118299,1.07033884663596,318104.870312908,0.0,1.0
2001-05-22,13.36,13.36,12.95,13.2,25800,1.07516744293657,1.07516744293657,1.04217203488238,1.06229118613494,320590.064612229,0.0,1.0
2001-05-23,13.64,13.75,13.4,13.4,26667,1.09770089233943,1.10655331889056,1.07838650713698,1.07838650713698,331363.38189978,0.0,1.0
2001-05-24,14.07,14.1,13.6,13.6,37800,1.13230583249383,1.13472013064414,1.09448182813902,1.09448182813902,469701.722571404,0.0,1.0
2001-05-25,14.2,14.25,14.15,14.15,25800,1.14276779114516,1.14679162139567,1.13874396089465,1.13874396089465,320590.064612228,0.0,1.0
2001-05-29,14.24,14.25,14.0,14.13,25600,1.14598685534557,1.14679162139567,1.12667247014311,1.13713442879444,318104.870312908,0.0,1.0
2001-05-30,14.2,14.25,14.11,14.25,17000,1.14276779114516,1.14679162139567,1.13552489669424,1.14679162139567,211241.515442166,0.0,1.0
2001-05-31,14.2,14.3,14.08,14.21,38600,1.14276779114516,1.15081545164618,1.13311059854393,1.14357255719526,479642.499768682,0.0,1.0
2001-06-01,14.16,14.3,14.16,14.2,32600,1.13954872694475,1.15081545164618,1.13954872694475,1.14276779114516,405086.670789095,0.0,1.0
2001-06-04,13.22,14.2,13.15,14.06,39667,1.06390071823514,1.14276779114516,1.05826735588442,1.13150106644373,492901.011355553,0.0,1.0
2001-06-05,13.35,13.35,12.91,13.22,32467,1.07436267688647,1.07436267688647,1.03895297068197,1.06390071823514,403434.016580047,0.0,1.0
2001-06-06,13.15,13.3,13.0,13.25,36867,1.05826735588442,1.07033884663596,1.04619586513289,1.06631501638545,458108.291165081,0.0,1.0
2001-06-07,13.4,13.4,13.1,13.1,16667,1.07838650713698,1.07838650713698,1.05424352563391,1.05424352563391,207103.666933799,0.0,1.0
2001-06-08,12.85,13.34,12.3,13.3,50800,1.03412437438136,1.07355791083637,0.989862241625735,1.07033884663596,631239.352027178,0.0,1.0
2001-06-11,14.15,14.2,12.81,12.85,107067,1.13874396089465,1.14276779114516,1.03090531018095,1.03412437438136,1330411.49022626,0.0,1.0
2001-06-12,14.5,15.3,14.14,14.15,179667,1.16691077264822,1.2312920566564,1.13793919484454,1.13874396089465,2232537.02087928,0.0,1.0
2001-06-13,13.9,14.74,13.9,14.57,56667,1.11862480964209,1.18622515785068,1.11862480964209,1.17254413499894,704142.52679772,0.0,1.0
2001-06-14,13.4,13.85,13.4,13.85,10400,1.07838650713698,1.11460097939158,1.07838650713698,1.11460097939158,129230.103564619,0.0,1.0
2001-06-15,13.25,13.45,13.1,13.45,68467,1.06631501638545,1.08241033738749,1.05424352563391,1.08241033738749,850768.990457573,0.0,1.0
2001-06-18,13.15,13.35,13.11,13.25,15400,1.05826735588442,1.07436267688647,1.05504829168402,1.06631501638545,191359.96104761,0.0,1.0
2001-06-19,13.35,13.47,13.1,13.2,20267,1.07436267688647,1.0840198694877,1.05424352563391,1.06229118613494,251837.164321552,0.0,1.0
2001-06-20,13.5,13.55,13.3,13.3,45467,1.086434167638,1.09045799788851,1.07033884663596,1.07033884663596,564971.646035823,0.0,1.0
2001-06-21,13.55,13.69,13.45,13.45,12867,1.09045799788851,1.10172472258994,1.08241033738749,1.08241033738749,159884.975246727,0.0,1.0
2001-06-22,13.71,13.71,13.4,13.4,38000,1.10333425469015,1.10333425469015,1.07838650713698,1.07838650713698,472186.916870724,0.0,1.0
2001-06-25,13.2,13.5,13.1,13.4,93667,1.06229118613494,1.086434167638,1.05424352563391,1.07838650713698,1163903.47217184,0.0,1.0
2001-06-26,12.95,13.2,12.92,13.15,19200,1.04217203488238,1.06229118613494,1.03975773673207,1.05826735588442,238578.652734682,0.0,1.0
2001-06-27,13.14,13.14,12.91,12.95,40667,1.05746258983432,1.05746258983432,1.03895297068197,1.04217203488238,505326.982852152,0.0,1.0
2001-06-28,13.31,13.63,13.14,13.14,58667,1.07114361268606,1.09689612628933,1.05746258983432,1.05746258983432,728994.469790915,0.0,1.0
2001-06-29,13.1,13.6,12.85,13.25,162267,1.05424352563391,1.09448182813902,1.03412437438136,1.06631501638545,2016325.11683848,0.0,1.0
2001-07-02,12.35,13.5,12.25,13.05,65867,0.993886071876246,1.086434167638,0.985838411375224,1.0502196953834,818461.464566422,0.0,1.0
2001-07-03,12.95,12.99,12.4,12.4,35000,1.04217203488238,1.04539109908279,0.997909902126757,0.997909902126757,434909.00238093,0.0,1.0
2001-07-05,12.9,12.95,12.85,12.92,18200,1.03814820463187,1.04217203488238,1.03412437438136,1.03975773673207,226152.681238084,0.0,1.0
2001-07-06,12.58,12.83,12.57,12.83,2800,1.0123956910286,1.03251484228115,1.0115909249785,1.03251484228115,34792.7201904743,0.0,1.0
2001-07-09,13.8,13.81,12.55,12.55,62867,1.11057714914107,1.11138191519117,1.00998139287829,1.00998139287829,781183.550076626,0.0,1.0
2001-07-10,14.0,14.23,13.84,13.85,26600,1.12667247014311,1.14518208929546,1.11379621334148,1.11460097939158,330530.841809508,0.0,1.0
2001-07-11,14.25,14.29,13.84,13.95,38467,1.14679162139567,1.15001068559608,1.11379621334148,1.1226486398926,477989.845559635,0.0,1.0
2001-07-12,13.76,14.35,13.76,14.29,29400,1.10735808494066,1.15483928189669,1.10735808494066,1.15001068559608,365323.561999982,0.0,1.0
2001-07-13,13.65,13.75,13.37,13.75,45600,1.09850565838954,1.10655331889056,1.07597220898667,1.10655331889056,566624.300244867,0.0,1.0
2001-07-16,13.8,13.94,13.55,13.55,30200,1.11057714914107,1.1218438738425,1.09045799788851,1.09045799788851,375264.33919726,0.0,1.0
2001-07-17,13.6,13.75,13.55,13.75,5600,1.09448182813902,1.10655331889056,1.09045799788851,1.10655331889056,69585.4403809491,0.0,1.0
2001-07-18,14.0,14.15,13.6,13.6,24400,1.12667247014311,1.13874396089465,1.09448182813902,1.09448182813902,303193.704516992,0.0,1.0
2001-07-19,14.29,14.4,14.0,14.0,19800,1.15001068559608,1.1588631121472,1.12667247014311,1.12667247014311,246034.23563264,0.0,1.0
2001-07-20,14.45,14.52,14.25,14.25,11600,1.16288694239771,1.16852030474843,1.14679162139567,1.14679162139567,144141.269360537,0.0,1.0
2001-07-23,14.63,14.65,14.35,14.45,12267,1.17737273129955,1.17898226339976,1.15483928189669,1.16288694239771,152429.392348768,0.0,1.0
2001-07-24,14.45,14.7,14.45,14.53,9467,1.16288694239771,1.18300609365027,1.16288694239771,1.16932507079853,117636.672158294,0.0,1.0
2001-07-25,14.6,14.6,14.35,14.5,12067,1.17495843314925,1.17495843314925,1.15483928189669,1.16691077264822,149944.198049448,0.0,1.0
2001-07-26,13.9,14.6,13.9,14.6,33067,1.11862480964209,1.17495843314925,1.11862480964209,1.17495843314925,410889.599478007,0.0,1.0
2001-07-27,13.33,13.7,13.3,13.5,24200,1.07275314478626,1.10252948864005,1.07033884663596,1.086434167638,300708.510217673,0.0,1.0
2001-07-30,13.48,13.5,13.4,13.4,8200,1.0848246355378,1.086434167638,1.07838650713698,1.07838650713698,101892.966272103,0.0,1.0
2001-07-31,13.07,13.35,12.9,13.3,57600,1.05182922748361,1.07436267688647,1.03814820463187,1.07033884663596,715735.958204043,0.0,1.0
2001-08-01,13.58,13.63,13.05,13.15,57400,1.09287229603882,1.09689612628933,1.0502196953834,1.05826735588442,713250.763904726,0.0,1.0
2001-08-02,13.61,14.0,13.4,13.48,105400,1.09528659418913,1.12667247014311,1.07838650713698,1.0848246355378,1309697.39574143,0.0,1.0
2001-08-03,14.01,14.08,13.6,13.6,93067,1.12747723619322,1.13311059854393,1.09448182813902,1.09448182813902,1156447.88927388,0.0,1.0
2001-08-06,14.01,14.05,13.8,14.0,34267,1.12747723619322,1.13069630039362,1.11057714914107,1.12667247014311,425800.765273922,0.0,1.0
2001-08-07,14.0,14.03,13.9,14.0,60000,1.12667247014311,1.12908676829342,1.11862480964209,1.12667247014311,745558.289795883,0.0,1.0
2001-08-08,13.7,13.95,13.69,13.95,13600,1.10252948864005,1.1226486398926,1.10172472258994,1.1226486398926,168993.212353732,0.0,1.0
2001-08-09,13.4,13.63,13.3,13.63,29200,1.07838650713698,1.09689612628933,1.07033884663596,1.09689612628933,362838.367700662,0.0,1.0
2001-08-10,13.2,13.4,13.15,13.4,16067,1.06229118613494,1.07838650713698,1.05826735588442,1.07838650713698,199648.084035839,0.0,1.0
2001-08-13,13.45,13.46,13.15,13.2,15800,1.08241033738749,1.08321510343759,1.05826735588442,1.06229118613494,196330.349646249,0.0,1.0
2001-08-14,13.4,13.99,13.4,13.45,10067,1.07838650713698,1.12586770409301,1.07838650713698,1.08241033738749,125092.255056252,0.0,1.0
2001-08-15,13.5,13.5,13.28,13.35,19467,1.086434167638,1.086434167638,1.06872931453575,1.07436267688647,241896.387124274,0.0,1.0
2001-08-16,13.3,13.5,13.25,13.5,31267,1.07033884663596,1.086434167638,1.06631501638545,1.086434167638,388522.850784129,0.0,1.0
2001-08-17,13.3,13.34,13.15,13.3,11667,1.07033884663596,1.07355791083637,1.05826735588442,1.07033884663596,144973.809450809,0.0,1.0
2001-08-20,13.25,13.32,13.2,13.3,22000,1.06631501638545,1.07194837873616,1.06229118613494,1.07033884663596,273371.372925155,0.0,1.0
2001-08-21,13.15,13.3,13.15,13.29,7600,1.05826735588442,1.07033884663596,1.05826735588442,1.06953408058586,94437.3833741453,0.0,1.0
2001-08-22,13.17,13.17,12.9,13.13,51800,1.05987688798463,1.05987688798463,1.03814820463187,1.05665782378422,643665.323523776,0.0,1.0
2001-08-23,13.2,13.25,13.19,13.2,5667,1.06229118613494,1.06631501638545,1.06148642008483,1.06229118613494,70417.9804712206,0.0,1.0
2001-08-24,13.25,13.25,13.16,13.16,17000,1.06631501638545,1.06631501638545,1.05907212193453,1.05907212193453,211241.515442165,0.0,1.0
2001-08-27,13.15,13.3,13.15,13.3,37867,1.05826735588442,1.07033884663596,1.05826735588442,1.07033884663596,470534.262661679,0.0,1.0
2001-08-28,13.06,13.14,13.01,13.1,4400,1.0510244614335,1.05746258983432,1.04700063118299,1.05424352563391,54674.2745850315,0.0,1.0
2001-08-29,13.15,13.21,13.1,13.1,5667,1.05826735588442,1.06309595218504,1.05424352563391,1.05424352563391,70417.9804712212,0.0,1.0
2001-08-30,13.3,13.3,13.15,13.2,37000,1.07033884663596,1.07033884663596,1.05826735588442,1.06229118613494,459760.945374125,0.0,1.0
2001-08-31,13.25,13.35,13.2,13.35,13467,1.06631501638545,1.07436267688647,1.06229118613494,1.07436267688647,167340.558144685,0.0,1.0
2001-09-04,13.31,13.38,13.24,13.25,47000,1.07114361268606,1.07677697503678,1.06551025033534,1.06631501638545,584020.660340106,0.0,1.0
2001-09-05,13.85,13.92,13.28,13.31,31200,1.11460097939158,1.1202343417423,1.06872931453575,1.07114361268606,387690.310693858,0.0,1.0
2001-09-06,13.42,13.95,13.3,13.65,137667,1.07999603923718,1.1226486398926,1.07033884663596,1.09850565838954,1710646.21802217,0.0,1.0
2001-09-07,13.37,13.5,13.25,13.35,25200,1.07597220898667,1.086434167638,1.06631501638545,1.07436267688647,313134.481714271,0.0,1.0
2001-09-10,13.15,13.33,13.11,13.31,63800,1.05826735588442,1.07275314478626,1.05504829168402,1.07114361268606,792776.981482956,0.0,1.0
2001-09-17,13.8,15.25,13.71,15.25,167200,1.11057714914107,1.22726822640589,1.10333425469015,1.22726822640589,2077622.43423119,0.0,1.0
2001-09-18,13.7,13.8,13.54,13.8,19800,1.10252948864005,1.11057714914107,1.08965323183841,1.11057714914107,246034.23563264,0.0,1.0
2001-09-19,13.55,13.7,13.55,13.7,61667,1.09045799788851,1.10252948864005,1.09045799788851,1.10252948864005,766272.384280712,0.0,1.0
2001-09-20,13.52,13.59,13.5,13.55,17467,1.08804369973821,1.09367706208892,1.086434167638,1.09045799788851,217044.444131077,0.0,1.0
2001-09-21,13.51,13.57,13.5,13.52,54867,1.0872389336881,1.09206752998872,1.086434167638,1.08804369973821,681775.778103846,0.0,1.0
2001-09-24,13.4,13.7,13.2,13.6,98000,1.07838650713698,1.10252948864005,1.06229118613494,1.09448182813902,1217745.2066666,0.0,1.0
2001-09-25,13.09,13.4,12.96,13.35,39400,1.05343875958381,1.07838650713698,1.04297680093248,1.07436267688647,489583.276965962,0.0,1.0
2001-09-26,13.0,13.29,12.99,13.25,32600,1.04619586513289,1.06953408058586,1.04539109908279,1.06631501638545,405086.670789096,0.0,1.0
2001-09-27,12.75,12.95,12.6,12.95,13867,1.02607671388034,1.04217203488238,1.0140052231288,1.04217203488238,172310.946743324,0.0,1.0
2001-09-28,13.4,13.4,12.69,12.7,47200,1.07838650713698,1.07838650713698,1.02124811757972,1.02205288362982,586505.854639426,0.0,1.0
2001-10-01,13.16,13.53,13.15,13.39,17200,1.05907212193453,1.08884846578831,1.05826735588442,1.07758174108688,213726.709741485,0.0,1.0
2001-10-02,12.95,13.5,12.9,13.1,25200,1.04217203488238,1.086434167638,1.03814820463187,1.05424352563391,313134.48171427,0.0,1.0
2001-10-03,12.21,13.05,12.15,13.05,23267,0.982619347174815,1.0502196953834,0.977790750874202,1.0502196953834,289115.078811346,0.0,1.0
2001-10-04,12.1,12.15,11.8,12.15,24467,0.973766920623691,0.977790750874202,0.949623939120624,0.977790750874202,304026.244607263,0.0,1.0
2001-10-05,12.33,12.33,11.47,12.0,69267,0.992276539776042,0.992276539776042,0.923066659467251,0.965719260122668,860709.767654854,0.0,1.0
2001-10-08,12.93,13.0,12.4,12.4,11400,1.04056250278217,1.04619586513289,0.997909902126757,0.997909902126757,141656.075061218,0.0,1.0
2001-10-09,13.0,13.1,12.8,12.9,68000,1.04619586513289,1.05424352563391,1.03010054413085,1.03814820463187,844966.061768665,0.0,1.0
2001-10-10,12.85,13.12,12.49,12.95,95800,1.03412437438136,1.05585305773412,1.00515279657768,1.04217203488238,1190408.06937409,0.0,1.0
2001-10-11,11.9,12.9,11.85,12.9,23867,0.957671599621646,1.03814820463187,0.953647769371135,1.03814820463187,296570.661709305,0.0,1.0
2001-10-12,12.2,12.2,12.0,12.0,21000,0.981814581124713,0.981814581124713,0.965719260122668,0.965719260122668,260945.401428558,0.0,1.0
2001-10-15,12.44,12.44,12.2,12.3,24200,1.00112896632717,1.00112896632717,0.981814581124713,0.989862241625735,300708.510217671,0.0,1.0
2001-10-16,12.59,12.85,12.4,12.4,11067,1.0132004570787,1.03412437438136,0.997909902126757,0.997909902126757,137518.22655285,0.0,1.0
2001-10-17,12.74,12.8,12.59,12.59,5400,1.02527194783023,1.03010054413085,1.0132004570787,1.0132004570787,67100.2460816295,0.0,1.0
2001-10-18,12.69,12.72,12.35,12.7,7467,1.02124811757972,1.02366241573003,0.993886071876246,1.02205288362982,92784.7291650975,0.0,1.0
2001-10-19,13.15,13.15,12.72,12.75,29800,1.05826735588442,1.05826735588442,1.02366241573003,1.02607671388034,370293.950598622,0.0,1.0
2001-10-22,13.32,13.4,13.15,13.17,24600,1.07194837873616,1.07838650713698,1.05826735588442,1.05987688798463,305678.898816312,0.0,1.0
2001-10-23,13.6,13.6,13.41,13.41,16800,1.09448182813902,1.09448182813902,1.07919127318708,1.07919127318708,208756.321142847,0.0,1.0
2001-10-24,13.59,13.64,13.55,13.6,9800,1.09367706208892,1.09770089233943,1.09045799788851,1.09448182813902,121774.520666661,0.0,1.0
2001-10-25,13.73,13.76,13.44,13.55,10400,1.10494378679035,1.10735808494066,1.08160557133739,1.09045799788851,129230.10356462,0.0,1.0
2001-10-26,13.85,13.87,13.7,13.73,17267,1.11460097939158,1.11621051149178,1.10252948864005,1.10494378679035,214559.249831758,0.0,1.0
2001-10-29,13.66,13.8,13.66,13.8,8067,1.09931042443964,1.11057714914107,1.09931042443964,1.11057714914107,100240.312063056,0.0,1.0
2001-10-30,13.73,13.8,13.66,13.66,22400,1.10494378679035,1.11057714914107,1.09931042443964,1.09931042443964,278341.761523796,0.0,1.0
2001-10-31,15.0,15.0,14.0,14.1,97267,1.20714907515334,1.20714907515334,1.12667247014311,1.13472013064414,1208636.96955959,0.0,1.0
2001-11-01,15.5,15.5,14.88,15.0,34200,1.24738737765845,1.24738737765845,1.19749188255211,1.20714907515334,424968.225183651,0.0,1.0
2001-11-02,16.3,16.6,15.45,15.45,135667,1.31176866166662,1.33591164316969,1.24336354740794,1.24336354740794,1685794.27502897,0.0,1.0
2001-11-05,15.04,16.45,14.95,16.45,65067,1.21036813935374,1.32384015241816,1.20312524490282,1.32384015241816,808520.687369146,0.0,1.0
2001-11-06,14.99,14.99,14.33,14.6,28667,1.20634430910323,1.20634430910323,1.15322974979649,1.17495843314925,356215.324892976,0.0,1.0
2001-11-07,15.07,15.15,14.9,14.9,15000,1.21278243750405,1.21922056590487,1.19910141465231,1.19910141465231,186389.57244897,0.0,1.0
2001-11-08,14.83,15.0,14.8,15.0,16667,1.1934680523016,1.20714907515334,1.19105375415129,1.20714907515334,207103.666933799,0.0,1.0
2001-11-09,15.3,15.35,14.9,14.93,42200,1.2312920566564,1.23531588690691,1.19910141465231,1.20151571280262,524375.997156437,0.0,1.0
2001-11-12,15.9,16.28,15.79,16.28,64267,1.27957801966254,1.31015912956642,1.27072559311141,1.31015912956642,798579.910171862,0.0,1.0
2001-11-13,16.03,16.04,15.9,15.95,44600,1.29003997831386,1.29084474436397,1.27957801966254,1.28360184991305,554198.328748273,0.0,1.0
2001-11-14,15.95,16.06,15.7,16.03,35867,1.28360184991305,1.29245427646417,1.26348269866049,1.29003997831386,445682.31966848,0.0,1.0
2001-11-15,15.69,15.95,15.61,15.85,6267,1.26267793261039,1.28360184991305,1.25623980420957,1.27555418941202,77873.5633691797,0.0,1.0
2001-11-16,15.87,15.9,15.69,15.69,8600,1.27716372151223,1.27957801966254,1.26267793261039,1.26267793261039,106863.354870743,0.0,1.0
2001-11-19,15.95,16.0,15.9,15.9,16867,1.28360184991305,1.28762568016356,1.27957801966254,1.27957801966254,209588.861233118,0.0,1.0
2001-11-20,15.8,15.99,15.8,15.99,9067,1.27153035916151,1.28682091411346,1.27153035916151,1.28682091411346,112666.283559655,0.0,1.0
2001-11-21,15.32,15.8,15.23,15.8,6667,1.23290158875661,1.27153035916151,1.22565869430569,1.27153035916151,82843.9519678187,0.0,1.0
2001-11-23,15.59,15.68,15.45,15.45,7600,1.25463027210937,1.26187316656029,1.24336354740794,1.24336354740794,94437.3833741446,0.0,1.0
2001-11-26,14.63,15.61,14.5,15.59,24067,1.17737273129955,1.25623980420957,1.16691077264822,1.25463027210937,299055.856008625,0.0,1.0
2001-11-27,13.99,14.63,13.8,14.63,56667,1.12586770409301,1.17737273129955,1.11057714914107,1.17737273129955,704142.52679772,0.0,1.0
2001-11-28,13.73,14.09,13.51,14.09,16467,1.10494378679035,1.13391536459403,1.0872389336881,1.13391536459403,204618.47263448,0.0,1.0
2001-11-29,13.0,13.7,12.6,13.7,49600,1.04619586513289,1.10252948864005,1.0140052231288,1.10252948864005,616328.186231262,0.0,1.0
2001-11-30,13.95,14.0,13.1,13.1,100000,1.1226486398926,1.12667247014311,1.05424352563391,1.05424352563391,1242597.1496598,0.0,1.0
2001-12-03,13.11,14.05,13.11,13.98,20867,1.05504829168402,1.13069630039362,1.05504829168402,1.12506293804291,259292.74721951,0.0,1.0
2001-12-04,13.42,13.42,13.01,13.01,18667,1.07999603923718,1.07999603923718,1.04700063118299,1.04700063118299,231955.609926996,0.0,1.0
2001-12-05,13.05,13.5,12.6,13.42,161267,1.0502196953834,1.086434167638,1.0140052231288,1.07999603923718,2003899.14534188,0.0,1.0
2001-12-06,13.0,13.24,12.88,13.0,108000,1.04619586513289,1.06551025033534,1.03653867253166,1.04619586513289,1342004.92163259,0.0,1.0
2001-12-07,13.25,13.3,13.07,13.07,11200,1.06631501638545,1.07033884663596,1.05182922748361,1.05182922748361,139170.880761897,0.0,1.0
2001-12-10,13.1,13.38,13.05,13.15,10467,1.05424352563391,1.07677697503678,1.0502196953834,1.05826735588442,130062.643654892,0.0,1.0
2001-12-11,13.13,13.18,13.11,13.15,9400,1.05665782378422,1.06068165403473,1.05504829168402,1.05826735588442,116804.132068021,0.0,1.0
2001-12-12,13.48,13.48,13.2,13.2,6667,1.0848246355378,1.0848246355378,1.06229118613494,1.06229118613494,82843.9519678188,0.0,1.0
2001-12-13,13.68,13.74,13.45,13.45,58467,1.10091995653984,1.10574855284046,1.08241033738749,1.08241033738749,726509.275491597,0.0,1.0
2001-12-14,13.45,13.73,13.45,13.7,9667,1.08241033738749,1.10494378679035,1.08241033738749,1.10252948864005,120121.866457613,0.0,1.0
2001-12-17,13.44,13.45,12.75,12.75,67067,1.08160557133739,1.08241033738749,1.02607671388034,1.02607671388034,833372.630362338,0.0,1.0
2001-12-18,13.25,13.46,13.25,13.34,11400,1.06631501638545,1.08321510343759,1.06631501638545,1.07355791083637,141656.075061217,0.0,1.0
2001-12-19,13.41,13.54,13.35,13.35,32667,1.07919127318708,1.08965323183841,1.07436267688647,1.07436267688647,405919.210879368,0.0,1.0
2001-12-20,13.3,13.5,13.22,13.5,69800,1.07033884663596,1.086434167638,1.06390071823514,1.086434167638,867332.810462539,0.0,1.0
2001-12-21,13.55,13.55,12.7,13.3,45000,1.09045799788851,1.09045799788851,1.02205288362982,1.07033884663596,559168.717346912,0.0,1.0
2001-12-24,13.66,13.66,13.6,13.6,4867,1.09931042443964,1.09931042443964,1.09448182813902,1.09448182813902,60477.2032739424,0.0,1.0
2001-12-26,13.85,14.01,13.62,13.62,16667,1.11460097939158,1.12747723619322,1.09609136023923,1.09609136023923,207103.666933799,0.0,1.0
2001-12-27,13.7,14.05,13.7,13.75,16600,1.10252948864005,1.13069630039362,1.10252948864005,1.10655331889056,206271.126843526,0.0,1.0
2001-12-28,13.86,13.97,13.3,13.6,12400,1.11540574544168,1.12425817199281,1.07033884663596,1.09448182813902,154082.046557816,0.0,1.0
2001-12-31,13.86,13.96,13.8,13.96,26600,1.11540574544168,1.1234534059427,1.11057714914107,1.1234534059427,330530.841809508,0.0,1.0
2002-01-02,13.95,13.95,13.7,13.85,27000,1.1226486398926,1.1226486398926,1.10252948864005,1.11460097939158,335501.230408147,0.0,1.0
2002-01-03,15.1,15.1,14.0,14.0,26267,1.21519673565436,1.21519673565436,1.12667247014311,1.12667247014311,326392.993301139,0.0,1.0
2002-01-04,14.75,15.1,14.42,15.0,35800,1.18702992390078,1.21519673565436,1.16047264424741,1.20714907515334,444849.779578209,0.0,1.0
2002-01-07,14.89,14.95,14.7,14.7,8200,1.19829664860221,1.20312524490282,1.18300609365027,1.18300609365027,101892.966272104,0.0,1.0
2002-01-08,15.2,15.25,14.95,14.95,13867,1.22324439615538,1.22726822640589,1.20312524490282,1.20312524490282,172310.946743325,0.0,1.0
2002-01-09,15.15,15.3,15.01,15.2,18667,1.21922056590487,1.2312920566564,1.20795384120344,1.22324439615538,231955.609926995,0.0,1.0
2002-01-10,15.06,15.27,15.01,15.2,9267,1.21197767145395,1.2288777585061,1.20795384120344,1.22324439615538,115151.477858974,0.0,1.0
2002-01-11,15.1,15.4,15.01,15.06,15600,1.21519673565436,1.23933971715742,1.20795384120344,1.21197767145395,193845.155346929,0.0,1.0
2002-01-14,15.2,15.2,15.05,15.05,14200,1.22324439615538,1.22324439615538,1.21117290540385,1.21117290540385,176448.795251692,0.0,1.0
2002-01-15,15.35,15.35,15.2,15.21,8000,1.23531588690691,1.23531588690691,1.22324439615538,1.22404916220548,99407.7719727844,0.0,1.0
2002-01-16,15.53,15.59,15.26,15.26,19400,1.24980167580875,1.25463027210937,1.22807299245599,1.22807299245599,241063.847034002,0.0,1.0
2002-01-17,15.75,15.75,15.3,15.53,13667,1.267506528911,1.267506528911,1.2312920566564,1.24980167580875,169825.752444005,0.0,1.0
2002-01-18,15.75,15.77,15.65,15.65,16667,1.267506528911,1.26911606101121,1.25945886840998,1.25945886840998,207103.666933799,0.0,1.0
2002-01-22,15.66,15.78,15.52,15.75,7200,1.26026363446008,1.26992082706131,1.24899690975865,1.267506528911,89466.9947755059,0.0,1.0
2002-01-23,15.71,16.0,15.45,15.66,25400,1.26428746471059,1.28762568016356,1.24336354740794,1.26026363446008,315619.67601359,0.0,1.0
2002-01-24,15.93,15.93,15.55,15.71,19600,1.28199231781284,1.28199231781284,1.25141120790896,1.26428746471059,243549.041333321,0.0,1.0
2002-01-25,15.36,15.85,15.35,15.8,6867,1.23612065295702,1.27555418941202,1.23531588690691,1.27153035916151,85329.1462671382,0.0,1.0
2002-01-28,15.57,15.58,15.3,15.4,7667,1.25302074000916,1.25382550605926,1.2312920566564,1.23933971715742,95269.9234644171,0.0,1.0
2002-01-29,16.0,16.0,15.55,15.55,11467,1.28762568016356,1.28762568016356,1.25141120790896,1.25141120790896,142488.615151489,0.0,1.0
2002-01-30,16.01,16.1,15.96,16.05,13667,1.28843044621366,1.29567334066458,1.28440661596315,1.29164951041407,169825.752444005,0.0,1.0
2002-01-31,16.65,16.65,15.95,16.01,37800,1.3399354734202,1.3399354734202,1.28360184991305,1.28843044621366,469701.722571406,0.0,1.0
2002-02-01,17.25,17.45,16.86,17.45,41467,1.38822143642634,1.40431675742838,1.35683556047235,1.40431675742838,515267.760049428,0.0,1.0
2002-02-04,17.02,17.4,17.01,17.25,40267,1.36971181727398,1.40029292717787,1.36890705122388,1.38822143642634,500356.594253514,0.0,1.0
2002-02-05,16.05,17.2,15.96,17.01,45600,1.29164951041407,1.38419760617582,1.28440661596315,1.36890705122388,566624.300244869,0.0,1.0
2002-02-06,15.61,16.03,15.42,15.95,73067,1.25623980420957,1.29003997831386,1.24094924925763,1.28360184991305,907928.459341928,0.0,1.0
2002-02-07,15.4,15.5,15.27,15.5,9667,1.23933971715742,1.24738737765845,1.2288777585061,1.24738737765845,120121.866457613,0.0,1.0
2002-02-08,15.03,15.4,14.92,15.26,28000,1.20956337330364,1.23933971715742,1.20071094675252,1.22807299245599,347927.201904745,0.0,1.0
2002-02-11,15.3,15.3,14.93,14.93,8667,1.2312920566564,1.2312920566564,1.20151571280262,1.20151571280262,107695.894961015,0.0,1.0
2002-02-12,15.01,15.3,15.0,15.3,12867,1.20795384120344,1.2312920566564,1.20714907515334,1.2312920566564,159884.975246726,0.0,1.0
2002-02-13,15.01,15.01,14.95,14.95,4600,1.20795384120344,1.20795384120344,1.20312524490282,1.20312524490282,57159.4688843507,0.0,1.0
2002-02-14,15.53,15.65,15.05,15.05,7000,1.24980167580875,1.25945886840998,1.21117290540385,1.21117290540385,86981.8004761863,0.0,1.0
2002-02-15,16.35,16.55,15.53,15.55,36867,1.31579249191714,1.33188781291918,1.24980167580875,1.25141120790896,458108.291165077,0.0,1.0
2002-02-19,16.12,16.5,16.11,16.25,30667,1.29728287276478,1.32786398266867,1.29647810671468,1.30774483141611,381067.267886173,0.0,1.0
2002-02-20,16.13,16.13,15.87,16.05,10267,1.29808763881489,1.29808763881489,1.27716372151223,1.29164951041407,127577.449355571,0.0,1.0
2002-02-21,16.5,16.82,16.15,16.15,43067,1.32786398266867,1.35361649627194,1.29969717091509,1.29969717091509,535149.314443986,0.0,1.0
2002-02-22,16.86,17.0,16.55,16.55,7400,1.35683556047235,1.36810228517378,1.33188781291918,1.33188781291918,91952.1890748252,0.0,1.0
2002-02-25,16.8,16.9,16.7,16.86,7000,1.35200696417174,1.36005462467276,1.34395930367071,1.35683556047235,86981.8004761858,0.0,1.0
2002-02-26,17.09,17.09,16.75,16.75,13000,1.3753451796247,1.3753451796247,1.34798313392122,1.34798313392122,161537.629455774,0.0,1.0
2002-02-27,17.1,17.3,17.08,17.12,16600,1.3761499456748,1.39224526667685,1.3745404135746,1.37775947777501,206271.126843527,0.0,1.0
2002-02-28,16.66,17.0,16.57,17.0,7867,1.3407402394703,1.36810228517378,1.33349734501938,1.36810228517378,97755.1177637369,0.0,1.0
2002-03-01,16.55,16.6,16.4,16.5,56000,1.33188781291918,1.33591164316969,1.31981632216765,1.32786398266867,695854.403809489,0.0,1.0
2002-03-04,16.66,16.7,16.5,16.55,10200,1.3407402394703,1.34395930367071,1.32786398266867,1.33188781291918,126744.9092653,0.0,1.0
2002-03-05,17.25,17.25,16.66,16.66,27867,1.38822143642634,1.38822143642634,1.3407402394703,1.3407402394703,346274.547695696,0.0,1.0
2002-03-06,17.42,17.5,16.84,17.0,27867,1.40190245927807,1.40834058767889,1.35522602837214,1.36810228517378,346274.547695698,0.0,1.0
2002-03-07,16.85,17.42,16.85,17.42,23667,1.35603079442225,1.40190245927807,1.35603079442225,1.40190245927807,294085.467409984,0.0,1.0
2002-03-08,16.45,16.8,16.35,16.8,44800,1.32384015241816,1.35200696417174,1.31579249191714,1.35200696417174,556683.52304759,0.0,1.0
2002-03-11,16.23,16.28,16.15,16.2,28400,1.30613529931591,1.31015912956642,1.29969717091509,1.3037210011656,352897.590503383,0.0,1.0
2002-03-12,15.6,16.18,15.59,16.15,23400,1.25543503815947,1.3021114690654,1.25463027210937,1.29969717091509,290767.733020393,0.0,1.0
2002-03-13,15.92,15.92,15.56,15.6,15600,1.28118755176274,1.28118755176274,1.25221597395906,1.25543503815947,193845.155346929,0.0,1.0
2002-03-14,15.71,15.93,15.7,15.82,7267,1.26428746471059,1.28199231781284,1.26348269866049,1.27313989126172,90299.534865778,0.0,1.0
2002-03-15,15.68,15.68,15.5,15.52,40867,1.26187316656029,1.26187316656029,1.24738737765845,1.24899690975865,507812.17715147,0.0,1.0
2002-03-18,15.41,15.55,15.3,15.55,50800,1.24014448320753,1.25141120790896,1.2312920566564,1.25141120790896,631239.352027177,0.0,1.0
2002-03-19,15.4,15.4,15.3,15.35,28000,1.23933971715742,1.23933971715742,1.2312920566564,1.23531588690691,347927.201904746,0.0,1.0
2002-03-20,15.1,15.3,15.09,15.3,42400,1.21519673565436,1.2312920566564,1.21439196960426,1.2312920566564,526861.191455755,0.0,1.0
2002-03-21,15.36,15.48,15.0,15.0,53200,1.23612065295702,1.24577784555824,1.20714907515334,1.20714907515334,661061.683619012,0.0,1.0
2002-03-22,15.0,15.4,15.0,15.36,53200,1.20714907515334,1.23933971715742,1.20714907515334,1.23612065295702,661061.683619012,0.0,1.0
2002-03-25,14.86,15.09,14.72,14.95,62267,1.1958823504519,1.21439196960426,1.18461562575047,1.20312524490282,773727.967178671,0.0,1.0
2002-03-26,15.0,15.0,14.91,14.91,43067,1.20714907515334,1.20714907515334,1.19990618070242,1.19990618070242,535149.314443985,0.0,1.0
2002-03-27,14.95,14.96,14.72,14.95,78467,1.20312524490282,1.20393001095293,1.18461562575047,1.20312524490282,975028.70542356,0.0,1.0
2002-03-28,15.0,15.05,14.72,14.95,22400,1.20714907515334,1.21117290540385,1.18461562575047,1.20312524490282,278341.761523794,0.0,1.0
2002-04-01,14.75,14.98,14.73,14.95,8267,1.18702992390078,1.20553954305313,1.18542039180058,1.20312524490282,102725.506362376,0.0,1.0
2002-04-02,14.9,15.0,14.76,14.76,18800,1.19910141465231,1.20714907515334,1.18783468995088,1.18783468995088,233608.264136043,0.0,1.0
2002-04-03,14.57,14.95,14.5,14.95,10267,1.17254413499894,1.20312524490282,1.16691077264822,1.20312524490282,127577.449355572,0.0,1.0
2002-04-04,14.6,14.64,14.55,14.6,7467,1.17495843314925,1.17817749734966,1.17093460289874,1.17495843314925,92784.7291650971,0.0,1.0
2002-04-05,14.45,14.6,14.35,14.6,13200,1.16288694239771,1.17495843314925,1.15483928189669,1.17495843314925,164022.823755094,0.0,1.0
2002-04-08,13.95,14.35,13.88,14.35,14800,1.1226486398926,1.15483928189669,1.11701527754189,1.15483928189669,183904.378149651,0.0,1.0
2002-04-09,14.0,14.16,13.94,13.95,17000,1.12667247014311,1.13954872694475,1.1218438738425,1.1226486398926,211241.515442167,0.0,1.0
2002-04-10,14.01,14.05,13.95,14.0,9467,1.12747723619322,1.13069630039362,1.1226486398926,1.12667247014311,117636.672158293,0.0,1.0
2002-04-11,14.0,14.13,13.9,14.0,29200,1.12667247014311,1.13713442879444,1.11862480964209,1.12667247014311,362838.367700663,0.0,1.0
2002-04-12,14.03,14.03,13.75,13.95,27400,1.12908676829342,1.12908676829342,1.10655331889056,1.1226486398926,340471.619006785,0.0,1.0
2002-04-15,14.0,14.03,13.83,14.03,68867,1.12667247014311,1.12908676829342,1.11299144729138,1.12908676829342,855739.379056218,0.0,1.0
2002-04-16,14.0,14.04,13.88,13.9,15000,1.12667247014311,1.12989153434352,1.11701527754189,1.11862480964209,186389.572448971,0.0,1.0
2002-04-17,14.07,14.1,13.92,14.0,38400,1.13230583249383,1.13472013064414,1.1202343417423,1.12667247014311,477157.305469363,0.0,1.0
2002-04-18,13.96,14.05,13.95,14.02,17800,1.1234534059427,1.13069630039362,1.1226486398926,1.12828200224332,221182.292639445,0.0,1.0
2002-04-19,14.41,14.46,14.0,14.0,53067,1.1596678781973,1.16369170844782,1.12667247014311,1.12667247014311,659409.029409969,0.0,1.0
2002-04-22,15.02,15.1,14.46,14.46,104867,1.20875860725354,1.21519673565436,1.16369170844782,1.16369170844782,1303074.35293374,0.0,1.0
2002-04-23,14.9,15.1,14.9,15.08,42400,1.19910141465231,1.21519673565436,1.19910141465231,1.21358720355415,526861.191455757,0.0,1.0
2002-04-24,14.6,15.0,14.6,14.88,15867,1.17495843314925,1.20714907515334,1.17495843314925,1.19749188255211,197162.88973652,0.0,1.0
2002-04-25,14.65,14.8,14.55,14.6,21400,1.17898226339976,1.19105375415129,1.17093460289874,1.17495843314925,265915.790027197,0.0,1.0
2002-04-26,14.97,14.97,14.64,14.64,15067,1.20473477700303,1.20473477700303,1.17817749734966,1.17817749734966,187222.112539242,0.0,1.0
2002-04-29,15.01,15.15,15.0,15.0,54267,1.20795384120344,1.21922056590487,1.20714907515334,1.20714907515334,674320.195205883,0.0,1.0
2002-04-30,15.15,15.15,15.0,15.01,17067,1.21922056590487,1.21922056590487,1.20714907515334,1.20795384120344,212074.055532438,0.0,1.0
2002-05-01,15.02,15.15,15.0,15.14,11200,1.20875860725354,1.21922056590487,1.20714907515334,1.21841579985477,139170.880761898,0.0,1.0
2002-05-02,15.9,15.9,15.01,15.01,104800,1.27957801966254,1.27957801966254,1.20795384120344,1.20795384120344,1302241.81284347,0.0,1.0
2002-05-03,15.35,15.9,15.2,15.9,29800,1.23531588690691,1.27957801966254,1.22324439615538,1.27957801966254,370293.950598622,0.0,1.0
2002-05-06,15.3,15.41,15.26,15.41,28067,1.2312920566564,1.24014448320753,1.22807299245599,1.24014448320753,348759.741995017,0.0,1.0
2002-05-07,14.92,15.26,14.89,15.23,67067,1.20071094675252,1.22807299245599,1.19829664860221,1.22565869430569,833372.630362337,0.0,1.0
2002-05-08,15.33,15.34,14.5,14.5,70000,1.23370635480671,1.23451112085681,1.16691077264822,1.16691077264822,869818.00476186,0.0,1.0
2002-05-09,15.25,15.43,15.24,15.27,8067,1.22726822640589,1.24175401530773,1.22646346035579,1.2288777585061,100240.312063056,0.0,1.0
2002-05-10,15.0,15.25,14.99,15.24,208667,1.20714907515334,1.22726822640589,1.20634430910323,1.22646346035579,2592890.19428061,0.0,1.0
2002-05-13,15.65,15.65,15.0,15.1,60800,1.25945886840998,1.25945886840998,1.20714907515334,1.21519673565436,755499.066993159,0.0,1.0
2002-05-14,15.66,15.8,15.61,15.61,22200,1.26026363446008,1.27153035916151,1.25623980420957,1.25623980420957,275856.567224476,0.0,1.0
2002-05-15,15.95,15.99,15.5,15.5,164267,1.28360184991305,1.28682091411346,1.24738737765845,1.24738737765845,2041177.05983166,0.0,1.0
2002-05-16,15.69,15.9,15.62,15.9,8200,1.26267793261039,1.27957801966254,1.25704457025967,1.27957801966254,101892.966272104,0.0,1.0
2002-05-17,15.58,15.7,15.51,15.7,8667,1.25382550605926,1.26348269866049,1.24819214370855,1.26348269866049,107695.894961015,0.0,1.0
2002-05-20,15.68,15.68,15.5,15.6,14200,1.26187316656029,1.26187316656029,1.24738737765845,1.25543503815947,176448.795251691,0.0,1.0
2002-05-21,15.4,15.64,15.3,15.64,12600,1.23933971715742,1.25865410235988,1.2312920566564,1.25865410235988,156567.240857136,0.0,1.0
2002-05-22,15.12,15.35,15.05,15.35,6000,1.21680626775456,1.23531588690691,1.21117290540385,1.23531588690691,74555.8289795882,0.0,1.0
2002-05-23,15.21,15.24,15.04,15.08,13467,1.22404916220548,1.22646346035579,1.21036813935374,1.21358720355415,167340.558144686,0.0,1.0
2002-05-24,14.98,15.2,14.95,15.2,6000,1.20553954305313,1.22324439615538,1.20312524490282,1.22324439615538,74555.8289795882,0.0,1.0
2002-05-28,15.26,15.31,15.0,15.0,42467,1.22807299245599,1.2320968227065,1.20714907515334,1.20714907515334,527693.731546029,0.0,1.0
2002-05-29,15.1,15.26,15.07,15.26,11267,1.21519673565436,1.22807299245599,1.21278243750405,1.22807299245599,140003.42085217,0.0,1.0
2002-05-30,15.13,15.13,15.01,15.07,10667,1.21761103380466,1.21761103380466,1.20795384120344,1.21278243750405,132547.837954211,0.0,1.0
2002-05-31,15.0,15.17,14.97,15.16,7000,1.20714907515334,1.22083009800507,1.20473477700303,1.22002533195497,86981.8004761858,0.0,1.0
2002-06-03,15.03,15.29,14.95,15.1,55467,1.20956337330364,1.2304872906063,1.20312524490282,1.21519673565436,689231.361001803,0.0,1.0
2002-06-04,15.09,15.2,15.01,15.08,42000,1.21439196960426,1.22324439615538,1.20795384120344,1.21358720355415,521890.802857115,0.0,1.0
2002-06-05,15.03,15.09,15.0,15.07,10200,1.20956337330364,1.21439196960426,1.20714907515334,1.21278243750405,126744.9092653,0.0,1.0
2002-06-06,14.85,15.05,14.82,15.05,19600,1.1950775844018,1.21117290540385,1.1926632862515,1.21117290540385,243549.041333322,0.0,1.0
2002-06-07,14.8,14.95,14.77,14.8,24000,1.19105375415129,1.20312524490282,1.18863945600098,1.19105375415129,298223.315918353,0.0,1.0
2002-06-10,15.09,15.15,15.0,15.01,24400,1.21439196960426,1.21922056590487,1.20714907515334,1.20795384120344,303193.70451699,0.0,1.0
2002-06-11,14.9,15.0,14.9,14.98,64067,1.19910141465231,1.20714907515334,1.19910141465231,1.20553954305313,796094.715872547,0.0,1.0
2002-06-12,14.53,14.86,14.45,14.85,93000,1.16932507079853,1.1958823504519,1.16288694239771,1.1950775844018,1155615.34918362,0.0,1.0
2002-06-13,14.54,14.71,14.36,14.5,12000,1.17012983684863,1.18381085970037,1.15564404794679,1.16691077264822,149111.657959177,0.0,1.0
2002-06-14,14.18,14.51,14.18,14.44,17200,1.14115825904495,1.16771553869833,1.14115825904495,1.16208217634761,213726.709741486,0.0,1.0
2002-06-17,14.4,14.4,14.21,14.26,34800,1.1588631121472,1.1588631121472,1.14357255719526,1.14759638744577,432423.808081612,0.0,1.0
2002-06-18,14.51,14.6,14.4,14.4,38400,1.16771553869833,1.17495843314925,1.1588631121472,1.1588631121472,477157.305469362,0.0,1.0
2002-06-19,14.12,14.56,14.12,14.46,11667,1.13632966274434,1.17173936894884,1.13632966274434,1.16369170844782,144973.809450809,0.0,1.0
2002-06-20,14.16,14.16,13.52,14.12,42667,1.13954872694475,1.13954872694475,1.08804369973821,1.13632966274434,530178.925845347,0.0,1.0
2002-06-21,14.67,14.67,14.26,14.26,19600,1.18059179549996,1.18059179549996,1.14759638744577,1.14759638744577,243549.041333321,0.0,1.0
2002-06-24,14.61,14.8,14.6,14.6,14200,1.17576319919935,1.19105375415129,1.17495843314925,1.17495843314925,176448.795251692,0.0,1.0
2002-06-25,14.3,14.63,14.29,14.58,11067,1.15081545164618,1.17737273129955,1.15001068559608,1.17334890104904,137518.22655285,0.0,1.0
2002-06-26,14.48,14.55,14.28,14.28,31667,1.16530124054802,1.17093460289874,1.14920591954598,1.14920591954598,393493.239382769,0.0,1.0
2002-06-27,14.5,14.5,14.36,14.46,10467,1.16691077264822,1.16691077264822,1.15564404794679,1.16369170844782,130062.643654892,0.0,1.0
2002-06-28,14.6,15.0,14.45,14.5,83000,1.17495843314925,1.20714907515334,1.16288694239771,1.16691077264822,1031355.63421763,0.0,1.0
2002-07-01,14.4,14.75,14.4,14.75,35800,1.1588631121472,1.18702992390078,1.1588631121472,1.18702992390078,444849.77957821,0.0,1.0
2002-07-02,14.02,14.41,14.02,14.4,8800,1.12828200224332,1.1596678781973,1.12828200224332,1.1588631121472,109348.549170062,0.0,1.0
2002-07-03,14.15,14.15,13.15,14.1,64000,1.13874396089465,1.13874396089465,1.05826735588442,1.13472013064414,795262.17578227,0.0,1.0
2002-07-05,14.38,14.39,14.15,14.15,8000,1.157253580047,1.1580583460971,1.13874396089465,1.13874396089465,99407.7719727839,0.0,1.0
2002-07-08,14.39,14.4,14.35,14.35,18800,1.1580583460971,1.1588631121472,1.15483928189669,1.15483928189669,233608.264136043,0.0,1.0
2002-07-09,14.39,14.5,14.35,14.39,18667,1.1580583460971,1.16691077264822,1.15483928189669,1.1580583460971,231955.609926995,0.0,1.0
2002-07-10,14.5,14.55,14.18,14.4,33867,1.16691077264822,1.17093460289874,1.14115825904495,1.1588631121472,420830.376675286,0.0,1.0
2002-07-11,14.42,14.49,14.25,14.49,36400,1.16047264424741,1.16610600659812,1.14679162139567,1.16610600659812,452305.362476166,0.0,1.0
2002-07-12,14.24,14.44,14.21,14.43,26000,1.14598685534557,1.16208217634761,1.14357255719526,1.16127741029751,323075.258911547,0.0,1.0
2002-07-15,14.25,14.27,14.15,14.25,81867,1.14679162139567,1.14840115349587,1.13874396089465,1.14679162139567,1017277.00851199,0.0,1.0
2002-07-16,14.29,14.54,14.18,14.27,48067,1.15001068559608,1.17012983684863,1.14115825904495,1.14840115349587,597279.171926975,0.0,1.0
2002-07-17,14.9,14.9,14.29,14.29,13200,1.19910141465231,1.19910141465231,1.15001068559608,1.15001068559608,164022.823755094,0.0,1.0
2002-07-18,14.6,15.18,14.6,14.88,26267,1.17495843314925,1.22163486405518,1.17495843314925,1.19749188255211,326392.993301139,0.0,1.0
2002-07-19,14.48,14.55,14.25,14.55,27600,1.16530124054802,1.17093460289874,1.14679162139567,1.17093460289874,342956.813306105,0.0,1.0
2002-07-22,13.91,14.43,13.74,14.42,53600,1.11942957569219,1.16127741029751,1.10574855284046,1.16047264424741,666032.072217655,0.0,1.0
2002-07-23,13.72,13.96,13.64,13.96,20000,1.10413902074025,1.1234534059427,1.09770089233943,1.1234534059427,248519.42993196,0.0,1.0
2002-07-24,13.92,13.92,13.47,13.62,31200,1.1202343417423,1.1202343417423,1.0840198694877,1.09609136023923,387690.310693856,0.0,1.0
2002-07-25,13.82,14.1,13.78,13.92,11067,1.11218668124127,1.13472013064414,1.10896761704086,1.1202343417423,137518.226552851,0.0,1.0
2002-07-26,13.87,13.87,13.82,13.82,5867,1.11621051149178,1.11621051149178,1.11218668124127,1.11218668124127,72903.1747705408,0.0,1.0
2002-07-29,13.54,13.98,13.38,13.92,36200,1.08965323183841,1.12506293804291,1.07677697503678,1.1202343417423,449820.168176848,0.0,1.0
2002-07-30,13.55,13.59,13.45,13.52,15867,1.09045799788851,1.09367706208892,1.08241033738749,1.08804369973821,197162.889736521,0.0,1.0
2002-07-31,13.15,13.54,13.15,13.5,25667,1.05826735588442,1.08965323183841,1.05826735588442,1.086434167638,318937.410403182,0.0,1.0
2002-08-01,13.12,13.33,12.8,13.15,37600,1.05585305773412,1.07275314478626,1.03010054413085,1.05826735588442,467216.528272084,0.0,1.0
2002-08-02,12.73,13.12,12.7,13.08,23400,1.02446718178013,1.05585305773412,1.02205288362982,1.05263399353371,290767.733020394,0.0,1.0
2002-08-05,13.1,13.38,12.76,12.76,27667,1.05424352563391,1.07677697503678,1.02688147993044,1.02688147993044,343789.353396378,0.0,1.0
2002-08-06,13.5,13.79,13.19,13.19,59467,1.086434167638,1.10977238309097,1.06148642008483,1.06148642008483,738935.246988195,0.0,1.0
2002-08-07,13.64,13.8,13.56,13.6,19800,1.09770089233943,1.11057714914107,1.09126276393862,1.09448182813902,246034.235632641,0.0,1.0
2002-08-08,14.12,14.12,13.7,13.7,27800,1.13632966274434,1.13632966274434,1.10252948864005,1.10252948864005,345442.007605425,0.0,1.0
2002-08-09,14.2,14.45,14.02,14.02,125467,1.14276779114516,1.16288694239771,1.12828200224332,1.12828200224332,1559049.36576366,0.0,1.0
2002-08-12,14.56,14.56,13.86,14.0,44867,1.17173936894884,1.17173936894884,1.11540574544168,1.12667247014311,557516.063137862,0.0,1.0
2002-08-13,14.5,14.69,14.5,14.56,15667,1.16691077264822,1.18220132760017,1.16691077264822,1.17173936894884,194677.695437202,0.0,1.0
2002-08-14,14.21,14.58,13.98,14.58,45800,1.14357255719526,1.17334890104904,1.12506293804291,1.17334890104904,569109.494544189,0.0,1.0
2002-08-15,14.28,14.28,13.9,14.25,17400,1.14920591954598,1.14920591954598,1.11862480964209,1.14679162139567,216211.904040805,0.0,1.0
2002-08-16,14.31,14.42,14.24,14.25,4800,1.15162021769628,1.16047264424741,1.14598685534557,1.14679162139567,59644.6631836706,0.0,1.0
2002-08-19,14.36,14.47,14.25,14.25,13267,1.15564404794679,1.16449647449792,1.14679162139567,1.14679162139567,164855.363845366,0.0,1.0
2002-08-20,14.43,14.45,14.29,14.39,11000,1.16127741029751,1.16288694239771,1.15001068559608,1.1580583460971,136685.686462578,0.0,1.0
2002-08-21,14.39,14.47,14.2,14.47,11667,1.1580583460971,1.16449647449792,1.14276779114516,1.16449647449792,144973.809450809,0.0,1.0
2002-08-22,14.46,14.5,14.39,14.49,6067,1.16369170844782,1.16691077264822,1.1580583460971,1.16610600659812,75388.3690698599,0.0,1.0
2002-08-23,14.43,14.5,14.42,14.43,8200,1.16127741029751,1.16691077264822,1.16047264424741,1.16127741029751,101892.966272104,0.0,1.0
2002-08-26,14.6,14.7,14.41,14.49,40600,1.17495843314925,1.18300609365027,1.1596678781973,1.16610600659812,504494.442761878,0.0,1.0
2002-08-27,14.29,14.75,14.29,14.7,14267,1.15001068559608,1.18702992390078,1.15001068559608,1.18300609365027,177281.335341963,0.0,1.0
2002-08-28,13.75,14.19,13.54,14.19,25800,1.10655331889056,1.14196302509506,1.08965323183841,1.14196302509506,320590.064612228,0.0,1.0
2002-08-29,13.56,13.69,13.5,13.65,11600,1.09126276393862,1.10172472258994,1.086434167638,1.09850565838954,144141.269360536,0.0,1.0
2002-08-30,13.5,13.56,13.16,13.55,27867,1.086434167638,1.09126276393862,1.05907212193453,1.09045799788851,346274.547695697,0.0,1.0
2002-09-03,12.94,13.5,12.79,13.5,21067,1.04136726883228,1.086434167638,1.02929577808074,1.086434167638,261777.94151883,0.0,1.0
2002-09-04,12.95,12.97,12.9,12.94,27467,1.04217203488238,1.04378156698258,1.03814820463187,1.04136726883228,341304.159097058,0.0,1.0
2002-09-05,13.0,13.15,12.95,12.97,6267,1.04619586513289,1.05826735588442,1.04217203488238,1.04378156698258,77873.5633691798,0.0,1.0
2002-09-06,13.0,13.02,12.93,13.0,14000,1.04619586513289,1.04780539723309,1.04056250278217,1.04619586513289,173963.600952372,0.0,1.0
2002-09-09,12.95,12.99,12.85,12.96,18200,1.04217203488238,1.04539109908279,1.03412437438136,1.04297680093248,226152.681238084,0.0,1.0
2002-09-10,12.4,12.77,12.4,12.75,29067,0.997909902126757,1.02768624598054,0.997909902126757,1.02607671388034,361185.713491615,0.0,1.0
2002-09-11,12.28,12.36,12.27,12.36,10867,0.98825270952553,0.994690837926348,0.987447943475428,0.994690837926348,135033.032253531,0.0,1.0
2002-09-12,12.12,12.28,12.1,12.28,25667,0.975376452723895,0.98825270952553,0.973766920623691,0.98825270952553,318937.410403181,0.0,1.0
2002-09-13,11.65,12.02,11.65,11.97,36067,0.93755244836909,0.967328792222873,0.93755244836909,0.963304961972362,448167.513967801,0.0,1.0
2002-09-16,11.49,11.7,11.49,11.65,20400,0.924676191567455,0.941576278619601,0.924676191567455,0.93755244836909,253489.818530599,0.0,1.0
2002-09-17,11.44,11.59,11.44,11.51,23467,0.920652361316944,0.932723852068477,0.920652361316944,0.926285723667659,291600.273110666,0.0,1.0
2002-09-18,11.38,11.49,11.36,11.4,48467,0.91582376501633,0.924676191567455,0.914214232916126,0.917433297116535,602249.560525616,0.0,1.0
2002-09-19,11.37,11.69,11.31,11.4,51067,0.915018998966228,0.940771512569499,0.910190402665615,0.917433297116535,634557.086416771,0.0,1.0
2002-09-20,10.79,11.4,10.79,11.37,40067,0.868342568060299,0.917433297116535,0.868342568060299,0.915018998966228,497871.399954193,0.0,1.0
2002-09-23,10.8,10.85,10.73,10.77,10000,0.869147334110401,0.873171164360913,0.863513971759686,0.866733035960095,124259.71496598,0.0,1.0
2002-09-24,10.46,10.75,10.45,10.7,16000,0.841785288406926,0.86512350385989,0.840980522356824,0.861099673609379,198815.543945568,0.0,1.0
2002-09-25,10.75,10.78,10.45,10.49,87000,0.86512350385989,0.867537802010197,0.840980522356824,0.844199586557233,1081059.52020403,0.0,1.0
2002-09-26,11.0,11.05,10.75,10.8,46467,0.885242655112446,0.889266485362957,0.86512350385989,0.869147334110401,577397.61753242,0.0,1.0
2002-09-27,11.09,11.15,10.9,10.9,79600,0.892485549563366,0.897314145863979,0.877194994611424,0.877194994611424,989107.331129202,0.0,1.0
2002-09-30,11.34,11.5,11.04,11.08,59800,0.912604700815921,0.925480957617557,0.888461719312855,0.891680783513264,743073.095496562,0.0,1.0
2002-10-01,11.18,11.44,11.08,11.42,27200,0.899728444014286,0.920652361316944,0.891680783513264,0.919042829216739,337986.424707466,0.0,1.0
2002-10-02,11.3,11.39,11.26,11.3,33600,0.909385636615513,0.916628531066433,0.906166572415104,0.909385636615513,417512.642285693,0.0,1.0
2002-10-03,11.21,11.39,11.17,11.38,62867,0.902142742164593,0.916628531066433,0.898923677964184,0.91582376501633,781183.550076627,0.0,1.0
2002-10-04,11.15,11.19,11.14,11.17,20667,0.897314145863979,0.900533210064388,0.896509379813877,0.898923677964184,256807.552920191,0.0,1.0
2002-10-07,11.15,11.18,11.03,11.15,41800,0.897314145863979,0.899728444014286,0.887656953262753,0.897314145863979,519405.608557797,0.0,1.0
2002-10-08,11.3,11.3,11.12,11.12,19267,0.909385636615513,0.909385636615513,0.894899847713673,0.894899847713673,239411.192824954,0.0,1.0
2002-10-09,10.76,11.2,10.75,11.2,8267,0.865928269909992,0.90133797611449,0.86512350385989,0.90133797611449,102725.506362376,0.0,1.0
2002-10-10,10.69,10.75,10.27,10.72,32400,0.860294907559277,0.86512350385989,0.826494733454984,0.862709205709584,402601.476489776,0.0,1.0
2002-10-11,10.67,10.78,10.61,10.73,7200,0.858685375459073,0.867537802010197,0.853856779158459,0.863513971759686,89466.9947755056,0.0,1.0
2002-10-14,10.7,10.7,10.6,10.6,14600,0.861099673609379,0.861099673609379,0.853052013108357,0.853052013108357,181419.183850331,0.0,1.0
2002-10-15,10.94,10.94,10.7,10.8,18200,0.880414058811833,0.880414058811833,0.861099673609379,0.869147334110401,226152.681238084,0.0,1.0
2002-10-16,10.86,11.02,10.86,11.02,11200,0.873975930411015,0.88685218721265,0.873975930411015,0.88685218721265,139170.880761898,0.0,1.0
2002-10-17,10.92,11.05,10.9,10.95,7400,0.878804526711628,0.889266485362957,0.877194994611424,0.881218824861935,91952.1890748253,0.0,1.0
2002-10-18,10.87,10.92,10.8,10.92,8400,0.874780696461117,0.878804526711628,0.869147334110401,0.878804526711628,104378.160571423,0.0,1.0
2002-10-21,10.59,10.97,10.59,10.97,17000,0.852247247058255,0.882828356962139,0.852247247058255,0.882828356962139,211241.515442166,0.0,1.0
2002-10-22,11.09,11.2,10.63,10.63,5667,0.892485549563366,0.90133797611449,0.855466311258664,0.855466311258664,70417.9804712209,0.0,1.0
2002-10-23,11.12,11.34,11.04,11.08,15000,0.894899847713673,0.912604700815921,0.888461719312855,0.891680783513264,186389.57244897,0.0,1.0
2002-10-24,11.3,11.3,11.17,11.17,7800,0.909385636615513,0.909385636615513,0.898923677964184,0.898923677964184,96922.5776734645,0.0,1.0
2002-10-25,11.59,11.59,11.2,11.25,18867,0.932723852068477,0.932723852068477,0.90133797611449,0.905361806365002,234440.804226315,0.0,1.0
2002-10-28,11.34,11.84,11.27,11.59,13667,0.912604700815921,0.952843003321033,0.906971338465206,0.932723852068477,169825.752444005,0.0,1.0
2002-10-29,11.66,11.7,11.41,11.42,17000,0.938357214419193,0.941576278619601,0.918238063166637,0.919042829216739,211241.515442166,0.0,1.0
2002-10-30,11.8,11.89,11.6,11.76,24267,0.949623939120624,0.956866833571544,0.933528618118579,0.946404874920215,301541.050307944,0.0,1.0
2002-10-31,11.8,11.97,11.54,11.8,26400,0.949623939120624,0.963304961972362,0.928700021817966,0.949623939120624,328045.647510188,0.0,1.0
2002-11-01,12.17,12.17,11.85,11.9,15000,0.979400282974406,0.979400282974406,0.953647769371135,0.957671599621646,186389.57244897,0.0,1.0
2002-11-04,12.51,12.65,12.12,12.12,20467,1.00676232867788,1.01802905337931,0.975376452723895,0.975376452723895,254322.358620872,0.0,1.0
2002-11-05,12.5,12.55,12.3,12.48,19600,1.00595756262778,1.00998139287829,0.989862241625735,1.00434803052758,243549.041333321,0.0,1.0
2002-11-06,12.6,12.6,12.36,12.52,8067,1.0140052231288,1.0140052231288,0.994690837926348,1.00756709472798,100240.312063056,0.0,1.0
2002-11-07,12.55,12.66,12.49,12.55,4867,1.00998139287829,1.01883381942942,1.00515279657768,1.00998139287829,60477.2032739426,0.0,1.0
2002-11-08,12.51,12.58,12.48,12.58,1667,1.00676232867788,1.0123956910286,1.00434803052758,1.0123956910286,20714.0944848289,0.0,1.0
2002-11-11,11.9,12.26,11.9,12.26,9400,0.957671599621646,0.986643177425326,0.957671599621646,0.986643177425326,116804.132068021,0.0,1.0
2002-11-12,11.85,11.9,11.4,11.83,14067,0.953647769371135,0.957671599621646,0.917433297116535,0.952038237270931,174796.141042644,0.0,1.0
2002-11-13,12.05,12.16,11.8,11.85,4000,0.969743090373179,0.978595516924304,0.949623939120624,0.953647769371135,49703.8859863921,0.0,1.0
2002-11-14,12.25,12.27,11.86,12.08,11867,0.985838411375224,0.987447943475428,0.954452535421237,0.972157388523486,147459.003750129,0.0,1.0
2002-11-15,12.35,12.44,12.28,12.28,4067,0.993886071876246,1.00112896632717,0.98825270952553,0.98825270952553,50536.4260766641,0.0,1.0
2002-11-18,12.27,12.4,12.15,12.35,18000,0.987447943475428,0.997909902126757,0.977790750874202,0.993886071876246,223667.486938764,0.0,1.0
2002-11-19,11.96,12.3,11.96,12.3,20867,0.962500195922259,0.989862241625735,0.962500195922259,0.989862241625735,259292.747219511,0.0,1.0
2002-11-20,12.09,12.15,11.9,11.96,15800,0.972962154573588,0.977790750874202,0.957671599621646,0.962500195922259,196330.349646249,0.0,1.0
2002-11-21,12.0,12.24,11.9,12.11,11267,0.965719260122668,0.985033645325122,0.957671599621646,0.974571686673793,140003.42085217,0.0,1.0
2002-11-22,12.3,12.3,12.0,12.05,20400,0.989862241625735,0.989862241625735,0.965719260122668,0.969743090373179,253489.818530599,0.0,1.0
2002-11-25,12.34,12.45,12.23,12.4,14200,0.993081305826144,1.00193373237727,0.984228879275019,0.997909902126757,176448.795251692,0.0,1.0
2002-11-26,12.3,12.42,12.19,12.28,87867,0.989862241625735,0.999519434226962,0.98100981507461,0.98825270952553,1091832.83749158,0.0,1.0
2002-11-27,12.38,12.38,12.18,12.25,13400,0.996300370026553,0.996300370026553,0.980205049024508,0.985838411375224,166508.018054413,0.0,1.0
2002-11-29,12.23,12.34,12.14,12.32,2600,0.984228879275019,0.993081305826144,0.976985984824099,0.991471773725939,32307.5258911549,0.0,1.0
2002-12-02,12.09,12.28,11.78,12.28,24667,0.972962154573588,0.98825270952553,0.948014407020419,0.98825270952553,306511.438906583,0.0,1.0
2002-12-03,11.97,12.11,11.97,12.02,3400,0.963304961972362,0.974571686673793,0.963304961972362,0.967328792222873,42248.3030884332,0.0,1.0
2002-12-04,12.13,12.13,11.8,12.02,4200,0.976181218773997,0.976181218773997,0.949623939120624,0.967328792222873,52189.0802857117,0.0,1.0
2002-12-05,11.8,12.1,11.8,12.09,3800,0.949623939120624,0.973766920623691,0.949623939120624,0.972962154573588,47218.6916870725,0.0,1.0
2002-12-06,11.34,11.79,11.3,11.79,18400,0.912604700815921,0.948819173070522,0.909385636615513,0.948819173070522,228637.875537404,0.0,1.0
2002-12-09,11.05,11.28,10.96,11.28,16200,0.889266485362957,0.907776104515308,0.882023590912037,0.907776104515308,201300.738244888,0.0,1.0
2002-12-10,10.75,11.0,10.75,11.0,13867,0.86512350385989,0.885242655112446,0.86512350385989,0.885242655112446,172310.946743325,0.0,1.0
2002-12-11,10.58,10.83,10.45,10.8,21400,0.851442481008153,0.871561632260708,0.840980522356824,0.869147334110401,265915.790027197,0.0,1.0
2002-12-12,10.59,10.73,10.5,10.58,18400,0.852247247058255,0.863513971759686,0.845004352607335,0.851442481008153,228637.875537403,0.0,1.0
2002-12-13,10.5,10.92,10.5,10.56,23400,0.845004352607335,0.878804526711628,0.845004352607335,0.849832948907948,290767.733020393,0.0,1.0
2002-12-16,11.05,11.05,10.32,10.42,26467,0.889266485362957,0.889266485362957,0.830518563705495,0.838566224206517,328878.18760046,0.0,1.0
2002-12-17,11.1,11.25,11.0,11.12,19600,0.893290315613468,0.905361806365002,0.885242655112446,0.894899847713673,243549.041333321,0.0,1.0
2002-12-18,11.2,11.4,11.08,11.08,23200,0.90133797611449,0.917433297116535,0.891680783513264,0.891680783513264,288282.538721074,0.0,1.0
2002-12-19,11.19,11.24,11.11,11.2,5200,0.900533210064388,0.904557040314899,0.89409508166357,0.90133797611449,64615.0517823097,0.0,1.0
2002-12-20,11.75,11.78,11.19,11.19,38000,0.945600108870113,0.948014407020419,0.900533210064388,0.900533210064388,472186.916870724,0.0,1.0
2002-12-23,12.1,12.34,11.68,11.68,26467,0.973766920623691,0.993081305826144,0.939966746519397,0.939966746519397,328878.187600459,0.0,1.0
2002-12-24,11.77,12.14,11.77,12.14,4067,0.947209640970317,0.976985984824099,0.947209640970317,0.976985984824099,50536.4260766641,0.0,1.0
2002-12-26,11.51,11.88,11.5,11.78,6800,0.926285723667659,0.956062067521442,0.925480957617557,0.948014407020419,84496.6061768665,0.0,1.0
2002-12-27,11.21,11.53,11.2,11.52,22267,0.902142742164593,0.927895255767864,0.90133797611449,0.927090489717762,276689.107314748,0.0,1.0
2002-12-30,10.72,11.19,10.67,11.17,39467,0.862709205709584,0.900533210064388,0.858685375459073,0.898923677964184,490415.817056234,0.0,1.0
2002-12-31,11.11,11.43,10.77,10.77,31400,0.89409508166357,0.919847595266842,0.866733035960095,0.866733035960095,390175.504993178,0.0,1.0
2003-01-02,11.32,11.32,11.07,11.16,13200,0.910995168715717,0.910995168715717,0.890876017463161,0.898118911914082,164022.823755094,0.0,1.0
2003-01-03,11.13,11.37,11.13,11.31,14667,0.895704613763775,0.915018998966228,0.895704613763775,0.910190402665615,182251.723940603,0.0,1.0
2003-01-06,11.09,11.09,10.9,11.03,18667,0.892485549563366,0.892485549563366,0.877194994611424,0.887656953262753,231955.609926995,0.0,1.0
2003-01-07,10.65,11.02,10.63,11.02,13800,0.857075843358868,0.88685218721265,0.855466311258664,0.88685218721265,171478.406653053,0.0,1.0
2003-01-08,10.5,10.73,10.5,10.7,13200,0.845004352607335,0.863513971759686,0.845004352607335,0.861099673609379,164022.823755094,0.0,1.0
2003-01-09,10.15,10.7,10.1,10.5,21467,0.816837540853757,0.861099673609379,0.812813710603246,0.845004352607335,266748.33011747,0.0,1.0
2003-01-10,9.85,10.2,9.81,10.15,16667,0.79269455935069,0.820861371104268,0.789475495150281,0.816837540853757,207103.666933799,0.0,1.0
2003-01-13,9.95,10.12,9.9,9.93,14200,0.800742219851712,0.81442324270345,0.796718389601201,0.799132687751508,176448.795251692,0.0,1.0
2003-01-14,9.91,10.1,9.82,9.95,19200,0.797523155651304,0.812813710603246,0.790280261200384,0.800742219851712,238578.652734682,0.0,1.0
2003-01-15,9.57,9.97,9.48,9.97,17200,0.770161109947828,0.802351751951917,0.762918215496908,0.802351751951917,213726.709741486,0.0,1.0
2003-01-16,9.63,9.65,9.5,9.62,92600,0.774989706248441,0.776599238348646,0.764527747597112,0.774184940198339,1150644.96058498,0.0,1.0
2003-01-17,9.34,9.62,9.25,9.62,14667,0.751651490795477,0.774184940198339,0.744408596344557,0.774184940198339,182251.723940603,0.0,1.0
2003-01-21,9.45,9.45,9.26,9.42,14067,0.760503917346601,0.760503917346601,0.745213362394659,0.758089619196295,174796.141042644,0.0,1.0
2003-01-22,9.17,9.42,9.01,9.42,13400,0.737970467943739,0.758089619196295,0.725094211142103,0.758089619196295,166508.018054413,0.0,1.0
2003-01-23,8.94,9.18,8.94,9.17,17467,0.719460848791388,0.738775233993841,0.719460848791388,0.737970467943739,217044.444131077,0.0,1.0
2003-01-24,8.54,8.94,8.47,8.9,83267,0.687270206787299,0.719460848791388,0.681636844436583,0.716241784590979,1034673.36860723,0.0,1.0
2003-01-27,8.48,8.55,8.34,8.54,15600,0.682441610486686,0.688074972837401,0.671174885785254,0.687270206787299,193845.155346929,0.0,1.0
2003-01-28,8.54,8.75,8.51,8.51,14467,0.687270206787299,0.704170293839446,0.684855908636992,0.684855908636992,179766.529641283,0.0,1.0
2003-01-29,8.5,8.54,8.41,8.54,5467,0.68405114258689,0.687270206787299,0.67680824813597,0.687270206787299,67932.7861719013,0.0,1.0
2003-01-30,8.7,8.77,8.5,8.5,19400,0.700146463588934,0.70577982593965,0.68405114258689,0.68405114258689,241063.847034002,0.0,1.0
2003-01-31,8.7,8.89,8.7,8.8,21467,0.700146463588934,0.715437018540877,0.700146463588934,0.708194124089957,266748.33011747,0.0,1.0
2003-02-03,8.54,8.75,8.54,8.75,11867,0.687270206787299,0.704170293839446,0.687270206787299,0.704170293839446,147459.003750129,0.0,1.0
2003-02-04,8.5,8.65,8.5,8.52,31200,0.68405114258689,0.696122633338423,0.68405114258689,0.685660674687094,387690.310693858,0.0,1.0
2003-02-05,8.66,8.72,8.52,8.55,16867,0.696927399388526,0.701755995689139,0.685660674687094,0.688074972837401,209588.861233119,0.0,1.0
2003-02-06,8.75,8.8,8.64,8.66,17400,0.704170293839446,0.708194124089957,0.695317867288321,0.696927399388526,216211.904040805,0.0,1.0
2003-02-07,9.0,9.02,8.83,8.83,15600,0.724289445092001,0.725898977192206,0.710608422240263,0.710608422240263,193845.155346929,0.0,1.0
2003-02-10,8.94,9.07,8.92,9.05,24667,0.719460848791388,0.729922807442717,0.717851316691183,0.728313275342512,306511.438906583,0.0,1.0
2003-02-11,9.19,9.2,8.94,8.94,35267,0.739580000043943,0.740384766094046,0.719460848791388,0.719460848791388,438226.736770522,0.0,1.0
2003-02-12,9.51,9.8,9.26,9.26,22067,0.765332513647215,0.788670729100179,0.745213362394659,0.745213362394659,274203.913015428,0.0,1.0
2003-02-13,9.33,9.51,9.29,9.45,7467,0.750846724745375,0.765332513647215,0.747627660544966,0.760503917346601,92784.7291650973,0.0,1.0
2003-02-14,9.4,9.45,9.28,9.4,6667,0.75648008709609,0.760503917346601,0.746822894494863,0.75648008709609,82843.951967819,0.0,1.0
2003-02-18,9.38,9.44,9.27,9.35,9800,0.754870554995886,0.759699151296499,0.746018128444761,0.752456256845579,121774.520666661,0.0,1.0
2003-02-19,8.87,9.35,8.83,9.35,20267,0.713827486440672,0.752456256845579,0.710608422240263,0.752456256845579,251837.164321552,0.0,1.0
2003-02-20,8.99,8.99,8.85,8.85,6800,0.723484679041899,0.723484679041899,0.712217954340468,0.712217954340468,84496.6061768665,0.0,1.0
2003-02-21,9.26,9.33,9.0,9.0,6067,0.745213362394659,0.750846724745375,0.724289445092001,0.724289445092001,75388.3690698602,0.0,1.0
2003-02-24,9.0,9.26,9.0,9.2,36600,0.724289445092001,0.745213362394659,0.724289445092001,0.740384766094046,454790.556775487,0.0,1.0
2003-02-25,8.82,8.99,8.53,8.99,14200,0.709803656190161,0.723484679041899,0.686465440737197,0.723484679041899,176448.795251692,0.0,1.0
2003-02-26,8.75,8.87,8.63,8.87,6200,0.704170293839446,0.713827486440672,0.694513101238219,0.713827486440672,77041.0232789077,0.0,1.0
2003-02-27,8.84,8.86,8.7,8.76,9867,0.711413188290366,0.71302272039057,0.700146463588934,0.704975059889548,122607.060756933,0.0,1.0
2003-02-28,9.11,9.11,8.67,8.77,14800,0.733141871643126,0.733141871643126,0.697732165438628,0.70577982593965,183904.378149651,0.0,1.0
2003-03-03,9.32,9.34,9.03,9.1,75867,0.750041958695272,0.751651490795477,0.726703743242308,0.732337105593023,942721.179532402,0.0,1.0
2003-03-04,9.3,9.33,9.07,9.33,18667,0.748432426595068,0.750846724745375,0.729922807442717,0.750846724745375,231955.609926995,0.0,1.0
2003-03-05,9.39,9.5,9.14,9.25,41800,0.755675321045988,0.764527747597112,0.735556169793432,0.744408596344557,519405.608557797,0.0,1.0
2003-03-06,9.37,9.43,9.28,9.32,25400,0.754065788945783,0.758894385246397,0.746822894494863,0.750041958695272,315619.67601359,0.0,1.0
2003-03-07,9.45,9.5,9.39,9.4,26067,0.760503917346601,0.764527747597112,0.755675321045988,0.75648008709609,323907.799001821,0.0,1.0
2003-03-10,9.35,9.42,9.25,9.4,11000,0.752456256845579,0.758089619196295,0.744408596344557,0.75648008709609,136685.686462578,0.0,1.0
2003-03-11,9.42,9.42,9.25,9.3,13467,0.758089619196295,0.758089619196295,0.744408596344557,0.748432426595068,167340.558144685,0.0,1.0
2003-03-12,9.43,9.44,9.32,9.4,12200,0.758894385246397,0.759699151296499,0.750041958695272,0.75648008709609,151596.852258496,0.0,1.0
2003-03-13,9.55,9.6,9.39,9.45,27000,0.768551577847624,0.772575408098135,0.755675321045988,0.760503917346601,335501.230408146,0.0,1.0
2003-03-14,9.42,9.59,9.38,9.57,21267,0.758089619196295,0.771770642048032,0.754870554995886,0.770161109947828,264263.13581815,0.0,1.0
2003-03-17,9.54,9.54,9.4,9.42,14267,0.767746811797521,0.767746811797521,0.75648008709609,0.758089619196295,177281.335341964,0.0,1.0
2003-03-18,9.52,9.52,9.45,9.47,9800,0.766137279697317,0.766137279697317,0.760503917346601,0.762113449446806,121774.520666661,0.0,1.0
2003-03-19,9.5,9.54,9.46,9.52,20400,0.764527747597112,0.767746811797521,0.761308683396704,0.766137279697317,253489.8185306,0.0,1.0
2003-03-20,9.49,9.54,9.28,9.43,20600,0.76372298154701,0.767746811797521,0.746822894494863,0.758894385246397,255975.012829919,0.0,1.0
2003-03-21,9.7,9.84,9.52,9.56,25867,0.780623068599157,0.791889793300588,0.766137279697317,0.769356343897726,321422.604702501,0.0,1.0
2003-03-24,9.82,9.9,9.64,9.65,19867,0.790280261200384,0.796718389601201,0.775794472298544,0.776599238348646,246866.775722913,0.0,1.0
2003-03-25,10.19,10.36,9.84,9.86,19467,0.820056605054166,0.833737627905904,0.791889793300588,0.793499325400792,241896.387124273,0.0,1.0
2003-03-26,10.14,10.24,10.11,10.12,47200,0.816032774803655,0.824080435304677,0.813618476653348,0.81442324270345,586505.854639426,0.0,1.0
2003-03-27,9.99,10.11,9.96,10.1,8267,0.803961284052121,0.813618476653348,0.801546985901815,0.812813710603246,102725.506362376,0.0,1.0
2003-03-28,9.97,9.99,9.94,9.97,16200,0.802351751951917,0.803961284052121,0.79993745380161,0.802351751951917,201300.738244888,0.0,1.0
2003-03-31,9.8,9.98,9.68,9.92,18067,0.788670729100179,0.803156518002019,0.779013536498952,0.798327921701406,224500.027029036,0.0,1.0
2003-04-01,9.65,9.72,9.44,9.72,22400,0.776599238348646,0.782232600699361,0.759699151296499,0.782232600699361,278341.761523795,0.0,1.0
2003-04-02,9.42,9.73,9.23,9.73,31867,0.758089619196295,0.783037366749464,0.742799064244352,0.783037366749464,395978.433682089,0.0,1.0
2003-04-03,10.27,10.38,9.42,9.42,29600,0.826494733454984,0.835347160006108,0.758089619196295,0.758089619196295,367808.756299301,0.0,1.0
2003-04-04,10.6,10.8,10.35,10.35,41267,0.853052013108357,0.869147334110401,0.832932861855801,0.832932861855801,512782.56575011,0.0,1.0
2003-04-07,10.71,10.78,10.7,10.7,25067,0.861904439659481,0.867537802010197,0.861099673609379,0.861099673609379,311481.827505223,0.0,1.0
2003-04-08,10.72,10.75,10.54,10.7,14467,0.862709205709584,0.86512350385989,0.848223416807744,0.861099673609379,179766.529641283,0.0,1.0
2003-04-09,10.49,10.75,10.49,10.74,12467,0.844199586557233,0.86512350385989,0.844199586557233,0.864318737809788,154914.586648087,0.0,1.0
2003-04-10,10.23,10.52,10.2,10.49,26067,0.823275669254575,0.846613884707539,0.820861371104268,0.844199586557233,323907.79900182,0.0,1.0
2003-04-11,10.13,10.3,10.1,10.28,13200,0.815228008753553,0.82890903160529,0.812813710603246,0.827299499505086,164022.823755094,0.0,1.0
2003-04-14,10.04,10.13,10.0,10.13,24400,0.807985114302632,0.815228008753553,0.804766050102224,0.815228008753553,303193.704516992,0.0,1.0
2003-04-15,9.7,10.09,9.65,10.09,28400,0.780623068599157,0.812008944553144,0.776599238348646,0.812008944553144,352897.590503384,0.0,1.0
2003-04-16,9.29,9.67,9.21,9.65,25000,0.747627660544966,0.77820877044885,0.741189532144148,0.776599238348646,310649.28741495,0.0,1.0
2003-04-17,9.3,9.3,9.1,9.3,23600,0.748432426595068,0.748432426595068,0.732337105593023,0.748432426595068,293252.927319713,0.0,1.0
2003-04-21,9.18,9.31,9.18,9.31,11667,0.738775233993841,0.74923719264517,0.738775233993841,0.74923719264517,144973.809450809,0.0,1.0
2003-04-22,8.96,9.08,8.94,9.08,19067,0.721070380891592,0.730727573492819,0.719460848791388,0.730727573492819,236925.998525634,0.0,1.0
2003-04-23,9.2,9.35,8.99,9.0,31867,0.740384766094046,0.752456256845579,0.723484679041899,0.724289445092001,395978.433682089,0.0,1.0
2003-04-24,9.29,9.35,9.24,9.3,6267,0.747627660544966,0.752456256845579,0.743603830294455,0.748432426595068,77873.5633691797,0.0,1.0
2003-04-25,9.83,9.9,9.35,9.35,47600,0.791085027250486,0.796718389601201,0.752456256845579,0.752456256845579,591476.243238065,0.0,1.0
2003-04-28,10.52,10.68,9.89,9.89,41667,0.846613884707539,0.859490141509175,0.795913623551099,0.795913623551099,517752.95434875,0.0,1.0
2003-04-29,10.7,10.9,10.55,10.55,44267,0.861099673609379,0.877194994611424,0.849028182857846,0.849028182857846,550060.480239904,0.0,1.0
2003-04-30,11.0,11.21,10.5,10.65,59067,0.885242655112446,0.902142742164593,0.845004352607335,0.857075843358868,733964.858389555,0.0,1.0
2003-05-01,14.0,14.7,11.1,11.1,807200,1.12667247014311,1.18300609365027,0.893290315613468,0.893290315613468,10030244.1920539,0.0,1.0
2003-05-02,14.28,14.89,14.0,14.0,135867,1.14920591954598,1.19829664860221,1.12667247014311,1.12667247014311,1688279.46932828,0.0,1.0
2003-05-05,14.28,14.42,14.01,14.38,104067,1.14920591954598,1.16047264424741,1.12747723619322,1.157253580047,1293133.57573646,0.0,1.0
2003-05-06,14.37,14.63,14.2,14.25,48267,1.1564488139969,1.17737273129955,1.14276779114516,1.14679162139567,599764.366226294,0.0,1.0
2003-05-07,14.63,14.7,14.25,14.37,107000,1.17737273129955,1.18300609365027,1.14679162139567,1.1564488139969,1329578.95013599,0.0,1.0
2003-05-08,14.46,14.53,14.24,14.53,88200,1.16369170844782,1.16932507079853,1.14598685534557,1.16932507079853,1095970.68599994,0.0,1.0
2003-05-09,14.64,14.64,14.4,14.4,38000,1.17817749734966,1.17817749734966,1.1588631121472,1.1588631121472,472186.916870723,0.0,1.0
2003-05-12,14.59,14.71,14.3,14.54,35400,1.17415366709914,1.18381085970037,1.15081545164618,1.17012983684863,439879.390979571,0.0,1.0
2003-05-13,14.5,14.7,14.36,14.52,27267,1.16691077264822,1.18300609365027,1.15564404794679,1.16852030474843,338818.964797739,0.0,1.0
2003-05-14,14.43,14.48,14.04,14.4,20400,1.16127741029751,1.16530124054802,1.12989153434352,1.1588631121472,253489.818530599,0.0,1.0
2003-05-15,14.38,14.46,14.16,14.4,18867,1.157253580047,1.16369170844782,1.13954872694475,1.1588631121472,234440.804226314,0.0,1.0
2003-05-16,14.4,14.4,14.21,14.3,8000,1.1588631121472,1.1588631121472,1.14357255719526,1.15081545164618,99407.7719727843,0.0,1.0
2003-05-19,14.03,14.33,14.03,14.32,14867,1.12908676829342,1.15322974979649,1.12908676829342,1.15242498374638,184736.918239923,0.0,1.0
2003-05-20,14.13,14.23,14.04,14.04,11600,1.13713442879444,1.14518208929546,1.12989153434352,1.12989153434352,144141.269360537,0.0,1.0
2003-05-21,13.9,14.18,13.75,14.13,9200,1.11862480964209,1.14115825904495,1.10655331889056,1.13713442879444,114318.937768702,0.0,1.0
2003-05-22,13.7,13.89,13.62,13.89,22467,1.10252948864005,1.11782004359199,1.09609136023923,1.11782004359199,279174.301614067,0.0,1.0
2003-05-23,13.75,13.94,13.51,13.7,10200,1.10655331889056,1.1218438738425,1.0872389336881,1.10252948864005,126744.909265299,0.0,1.0
2003-05-27,13.98,13.99,13.7,13.7,7667,1.12506293804291,1.12586770409301,1.10252948864005,1.10252948864005,95269.9234644169,0.0,1.0
2003-05-28,14.23,14.37,14.0,14.0,11867,1.14518208929546,1.1564488139969,1.12667247014311,1.12667247014311,147459.003750129,0.0,1.0
2003-05-29,14.35,14.4,14.28,14.33,18267,1.15483928189669,1.1588631121472,1.14920591954598,1.15322974979649,226985.221328356,0.0,1.0
2003-05-30,14.74,14.74,14.35,14.35,25467,1.18622515785068,1.18622515785068,1.15483928189669,1.15483928189669,316452.216103861,0.0,1.0
2003-06-02,14.1,14.72,14.06,14.72,13400,1.13472013064414,1.18461562575047,1.13150106644373,1.18461562575047,166508.018054413,0.0,1.0
2003-06-03,14.25,14.25,13.93,14.05,23400,1.14679162139567,1.14679162139567,1.1210391077924,1.13069630039362,290767.733020393,0.0,1.0
2003-06-04,14.52,14.63,14.2,14.2,30800,1.16852030474843,1.17737273129955,1.14276779114516,1.14276779114516,382719.922095218,0.0,1.0
2003-06-05,14.25,14.65,14.25,14.51,27867,1.14679162139567,1.17898226339976,1.14679162139567,1.16771553869833,346274.547695696,0.0,1.0
2003-06-06,14.45,14.7,14.29,14.29,66000,1.16288694239771,1.18300609365027,1.15001068559608,1.15001068559608,820114.118775471,0.0,1.0
2003-06-09,14.43,14.64,14.4,14.4,76867,1.16127741029751,1.17817749734966,1.1588631121472,1.1588631121472,955147.151028998,0.0,1.0
2003-06-10,14.54,14.7,14.44,14.44,34667,1.17012983684863,1.18300609365027,1.16208217634761,1.16208217634761,430771.153872564,0.0,1.0
2003-06-11,14.66,14.66,14.43,14.54,25000,1.17978702944986,1.17978702944986,1.16127741029751,1.17012983684863,310649.28741495,0.0,1.0
2003-06-12,14.56,14.64,14.44,14.6,12867,1.17173936894884,1.17817749734966,1.16208217634761,1.17495843314925,159884.975246726,0.0,1.0
2003-06-13,14.59,14.73,14.29,14.6,22800,1.17415366709914,1.18542039180058,1.15001068559608,1.17495843314925,283312.150122436,0.0,1.0
2003-06-16,14.3,14.73,13.94,14.6,109467,1.15081545164618,1.18542039180058,1.1218438738425,1.17495843314925,1360233.82181809,0.0,1.0
2003-06-17,14.42,14.42,14.14,14.2,67400,1.16047264424741,1.16047264424741,1.13793919484454,1.14276779114516,837510.478870704,0.0,1.0
2003-06-18,14.29,14.33,14.16,14.32,8267,1.15001068559608,1.15322974979649,1.13954872694475,1.15242498374638,102725.506362376,0.0,1.0
2003-06-19,13.89,14.23,13.89,14.19,19200,1.11782004359199,1.14518208929546,1.11782004359199,1.14196302509506,238578.652734682,0.0,1.0
2003-06-20,14.01,14.15,13.89,13.89,49467,1.12747723619322,1.13874396089465,1.11782004359199,1.11782004359199,614675.532022211,0.0,1.0
2003-06-23,14.05,14.11,14.0,14.05,35467,1.13069630039362,1.13552489669424,1.12667247014311,1.13069630039362,440711.931069843,0.0,1.0
2003-06-24,13.75,14.1,13.63,14.0,156800,1.10655331889056,1.13472013064414,1.09689612628933,1.12667247014311,1948392.33066656,0.0,1.0
2003-06-25,14.06,14.26,13.75,13.75,51000,1.13150106644373,1.14759638744577,1.10655331889056,1.10655331889056,633724.546326497,0.0,1.0
2003-06-26,14.09,14.09,14.0,14.03,89800,1.13391536459403,1.13391536459403,1.12667247014311,1.12908676829342,1115852.2403945,0.0,1.0
2003-06-27,13.83,14.09,13.83,14.01,29267,1.11299144729138,1.13391536459403,1.11299144729138,1.12747723619322,363670.907790933,0.0,1.0
2003-06-30,13.71,13.96,13.71,13.83,102867,1.10333425469015,1.1234534059427,1.10333425469015,1.11299144729138,1278222.40994055,0.0,1.0
2003-07-01,13.85,13.98,13.74,13.75,23000,1.11460097939158,1.12506293804291,1.10574855284046,1.10655331889056,285797.344421754,0.0,1.0
2003-07-02,14.58,14.58,13.86,13.86,25600,1.17334890104904,1.17334890104904,1.11540574544168,1.11540574544168,318104.87031291,0.0,1.0
2003-07-03,14.5,14.54,14.4,14.51,25600,1.16691077264822,1.17012983684863,1.1588631121472,1.16771553869833,318104.87031291,0.0,1.0
2003-07-07,14.9,14.9,14.4,14.4,53267,1.19910141465231,1.19910141465231,1.1588631121472,1.1588631121472,661894.223709288,0.0,1.0
2003-07-08,17.21,17.28,14.85,14.9,73667,1.38500237222593,1.39063573457664,1.1950775844018,1.19910141465231,915384.042239884,0.0,1.0
2003-07-09,17.3,18.49,16.88,17.15,96467,1.39224526667685,1.48801242663901,1.35844509257255,1.38017377592531,1198696.19236232,0.0,1.0
2003-07-10,18.47,19.1,17.7,17.7,252200,1.48640289453881,1.53710315569525,1.42443590868094,1.42443590868094,3133830.01144201,0.0,1.0
2003-07-11,19.15,19.55,18.7,18.7,140800,1.54112698594576,1.57331762794985,1.50491251369116,1.50491251369116,1749576.786721,0.0,1.0
2003-07-14,18.05,19.45,18.0,19.35,156400,1.45260272043451,1.56526996744882,1.448578890184,1.5572223069478,1943421.94206793,0.0,1.0
2003-07-15,17.33,18.05,16.91,18.04,143867,1.39465956482715,1.45260272043451,1.36085939072286,1.45179795438441,1787687.24130107,0.0,1.0
2003-07-16,17.6,17.8,17.2,17.33,34000,1.41638824817991,1.43248356918196,1.38419760617582,1.39465956482715,422483.030884334,0.0,1.0
2003-07-17,17.35,17.65,17.35,17.65,41667,1.39626909692736,1.42041207843042,1.39626909692736,1.42041207843042,517752.954348749,0.0,1.0
2003-07-18,17.37,17.5,17.32,17.35,44467,1.39787862902756,1.40834058767889,1.39385479877705,1.39626909692736,552545.674539225,0.0,1.0
2003-07-21,17.0,17.31,16.98,17.31,38800,1.36810228517378,1.39305003272695,1.36649275307358,1.39305003272695,482127.694068003,0.0,1.0
2003-07-22,17.15,17.3,16.85,16.88,42000,1.38017377592531,1.39224526667685,1.35603079442225,1.35844509257255,521890.802857118,0.0,1.0
2003-07-23,16.95,17.15,16.88,17.14,26200,1.36407845492327,1.38017377592531,1.35844509257255,1.37936900987521,325560.453210868,0.0,1.0
2003-07-24,17.0,17.05,16.95,17.0,73200,1.36810228517378,1.37212611542429,1.36407845492327,1.36810228517378,909581.113550975,0.0,1.0
2003-07-25,17.0,17.1,16.9,16.95,70467,1.36810228517378,1.3761499456748,1.36005462467276,1.36407845492327,875620.933450772,0.0,1.0
2003-07-28,17.23,17.23,17.0,17.0,49867,1.38661190432613,1.38661190432613,1.36810228517378,1.36810228517378,619645.920620854,0.0,1.0
2003-07-29,17.05,17.3,16.9,17.24,47800,1.37212611542429,1.39224526667685,1.36005462467276,1.38741667037623,593961.437537386,0.0,1.0
2003-07-30,16.85,17.09,16.72,17.09,21200,1.35603079442225,1.3753451796247,1.34556883577092,1.3753451796247,263430.595727877,0.0,1.0
2003-07-31,17.4,17.47,16.84,16.84,43000,1.40029292717787,1.40592628952858,1.35522602837214,1.35522602837214,534316.774353714,0.0,1.0
2003-08-01,17.1,17.35,17.02,17.35,67467,1.3761499456748,1.39626909692736,1.36971181727398,1.39626909692736,838343.01896098,0.0,1.0
2003-08-04,17.17,17.36,16.75,17.05,32200,1.38178330802552,1.39707386297746,1.34798313392122,1.37212611542429,400116.282190456,0.0,1.0
2003-08-05,17.15,17.25,17.11,17.15,31467,1.38017377592531,1.38822143642634,1.3769547117249,1.38017377592531,391008.045083451,0.0,1.0
2003-08-06,16.81,17.15,16.4,17.15,31067,1.35281173022184,1.38017377592531,1.31981632216765,1.38017377592531,386037.65648481,0.0,1.0
2003-08-07,17.61,18.2,16.61,16.75,63667,1.41719301423002,1.46467421118605,1.33671640921979,1.34798313392122,791124.327273903,0.0,1.0
2003-08-08,17.42,17.65,17.31,17.65,79067,1.40190245927807,1.42041207843042,1.39305003272695,1.42041207843042,982484.288321518,0.0,1.0
2003-08-11,17.67,17.8,17.43,17.47,22200,1.42202161053063,1.43248356918196,1.40270722532818,1.40592628952858,275856.567224476,0.0,1.0
2003-08-12,17.49,17.68,17.45,17.68,59600,1.40753582162879,1.42282637658073,1.40431675742838,1.42282637658073,740587.901197241,0.0,1.0
2003-08-13,17.39,17.5,17.39,17.49,99267,1.39948816112777,1.40834058767889,1.39948816112777,1.40753582162879,1233488.91255279,0.0,1.0
2003-08-14,17.39,17.41,17.36,17.4,3000,1.39948816112777,1.40109769322797,1.39707386297746,1.40029292717787,37277.914489794,0.0,1.0
2003-08-15,17.36,17.5,17.35,17.39,21200,1.39707386297746,1.40834058767889,1.39626909692736,1.39948816112777,263430.595727878,0.0,1.0
2003-08-18,17.4,17.44,17.32,17.39,35600,1.40029292717787,1.40351199137828,1.39385479877705,1.39948816112777,442364.585278889,0.0,1.0
2003-08-19,17.45,17.45,17.3,17.4,48467,1.40431675742838,1.40431675742838,1.39224526667685,1.40029292717787,602249.560525616,0.0,1.0
2003-08-20,17.5,17.54,17.42,17.49,44867,1.40834058767889,1.4115596518793,1.40190245927807,1.40753582162879,557516.063137864,0.0,1.0
2003-08-21,17.65,17.75,17.46,17.5,33467,1.42041207843042,1.42845973893145,1.40512152347848,1.40834058767889,415859.988076647,0.0,1.0
2003-08-22,17.7,17.83,17.27,17.7,61667,1.42443590868094,1.43489786733226,1.38983096852654,1.42443590868094,766272.384280707,0.0,1.0
2003-08-25,17.8,17.84,17.57,17.7,38400,1.43248356918196,1.43570263338237,1.41397395002961,1.42443590868094,477157.305469363,0.0,1.0
2003-08-26,17.97,18.4,17.82,17.85,35467,1.4461645920337,1.48076953218809,1.43409310128216,1.43650739943247,440711.93106984,0.0,1.0
2003-08-27,17.7,18.0,17.6,18.0,21000,1.42443590868094,1.448578890184,1.41638824817991,1.448578890184,260945.401428558,0.0,1.0
2003-08-28,17.46,17.74,17.4,17.7,74000,1.40512152347848,1.42765497288134,1.40029292717787,1.42443590868094,919521.890748255,0.0,1.0
2003-08-29,18.05,18.2,17.46,17.46,26600,1.45260272043451,1.46467421118605,1.40512152347848,1.40512152347848,330530.841809508,0.0,1.0
2003-09-02,19.04,19.2,18.07,18.08,40867,1.53227455939463,1.54515081619627,1.45421225253472,1.45501701858482,507812.177151472,0.0,1.0
2003-09-03,19.41,19.7,18.8,19.02,35000,1.56205090324842,1.58538911870138,1.51296017419218,1.53066502729443,434909.002380929,0.0,1.0
2003-09-04,19.81,19.87,19.35,19.35,36867,1.5942415452525,1.59907014155312,1.5572223069478,1.5572223069478,458108.29116508,0.0,1.0
2003-09-05,19.07,20.15,19.07,19.77,71467,1.53468885754494,1.62160359095598,1.53468885754494,1.5910224810521,888046.904947371,0.0,1.0
2003-09-08,19.39,19.54,19.06,19.07,21267,1.56044137114821,1.57251286189974,1.53388409149484,1.53468885754494,264263.13581815,0.0,1.0
2003-09-09,18.96,19.3,18.9,19.3,21867,1.52583643099382,1.55319847669729,1.5210078346932,1.55319847669729,271718.718716108,0.0,1.0
2003-09-10,18.56,19.0,18.49,18.95,44267,1.49364578898973,1.52905549519422,1.48801242663901,1.52503166494371,550060.480239903,0.0,1.0
2003-09-11,18.65,19.19,18.55,18.55,57800,1.50088868344065,1.54434605014617,1.49284102293962,1.49284102293962,718221.152503364,0.0,1.0
2003-09-12,18.3,18.69,18.28,18.65,25200,1.47272187168707,1.50410774764106,1.47111233958686,1.50088868344065,313134.48171427,0.0,1.0
2003-09-15,18.62,18.95,18.3,18.3,36867,1.49847438529034,1.52503166494371,1.47272187168707,1.47272187168707,458108.291165079,0.0,1.0
2003-09-16,19.34,19.5,18.65,18.65,32267,1.5564175408977,1.56929379769934,1.50088868344065,1.50088868344065,400948.822280728,0.0,1.0
2003-09-17,18.89,19.44,18.71,19.29,18867,1.5202030686431,1.56446520139872,1.50571727974126,1.55239371064719,234440.804226315,0.0,1.0
2003-09-18,19.92,20.1,18.9,18.92,48667,1.60309397180363,1.61757976070547,1.5210078346932,1.52261736679341,604734.754824935,0.0,1.0
2003-09-19,19.68,20.0,19.56,19.85,37467,1.58377958660118,1.60953210020445,1.57412239399995,1.59746060945291,465563.874063037,0.0,1.0
2003-09-22,18.91,19.6,18.91,19.6,15667,1.5218126007433,1.57734145820036,1.5218126007433,1.57734145820036,194677.695437202,0.0,1.0
2003-09-23,18.8,18.98,18.78,18.94,16400,1.51296017419218,1.52744596309402,1.51135064209198,1.52422689889361,203785.932544207,0.0,1.0
2003-09-24,18.59,18.75,18.55,18.75,17467,1.49606008714003,1.50893634394167,1.49284102293962,1.50893634394167,217044.444131078,0.0,1.0
2003-09-25,18.48,18.75,18.45,18.63,25067,1.48720766058891,1.50893634394167,1.4847933624386,1.49927915134044,311481.827505222,0.0,1.0
2003-09-26,17.8,18.44,17.79,18.44,36000,1.43248356918196,1.4839885963885,1.43167880313186,1.4839885963885,447334.973877528,0.0,1.0
2003-09-29,17.5,17.95,17.31,17.85,28200,1.40834058767889,1.44455505993349,1.39305003272695,1.43650739943247,350412.396204064,0.0,1.0
2003-09-30,17.05,17.75,17.05,17.6,78667,1.37212611542429,1.42845973893145,1.37212611542429,1.41638824817991,977513.899722877,0.0,1.0
2003-10-01,18.65,18.88,16.94,16.95,57667,1.50088868344065,1.519398302593,1.36327368887317,1.36407845492327,716568.498294316,0.0,1.0
2003-10-02,18.09,18.7,17.37,18.63,86867,1.45582178463492,1.50491251369116,1.39787862902756,1.49927915134044,1079406.86599498,0.0,1.0
2003-10-03,18.95,18.95,17.67,18.3,75400,1.52503166494371,1.52503166494371,1.42202161053063,1.47272187168707,936918.250843493,0.0,1.0
2003-10-06,19.14,19.23,18.91,19.0,20800,1.54032221989566,1.54756511434658,1.5218126007433,1.52905549519422,258460.207129238,0.0,1.0
2003-10-07,19.25,19.34,18.87,19.14,36067,1.54917464644678,1.5564175408977,1.5185935365429,1.54032221989566,448167.513967801,0.0,1.0
2003-10-08,20.38,20.5,19.65,19.65,82400,1.64011321010833,1.64977040270956,1.58136528845087,1.58136528845087,1023900.05131968,0.0,1.0
2003-10-09,20.6,20.8,20.11,20.55,59667,1.65781806321058,1.67391338421263,1.61838452675557,1.65379423296007,741420.441287514,0.0,1.0
2003-10-10,19.89,20.67,19.76,20.6,24400,1.60067967365332,1.6634514255613,1.59021771500199,1.65781806321058,303193.704516992,0.0,1.0
2003-10-13,20.25,20.31,19.73,19.8,14867,1.629651251457,1.63447984775762,1.58780341685169,1.5934367792024,184736.918239923,0.0,1.0
2003-10-14,21.5,21.5,20.35,20.35,38867,1.73024700771978,1.73024700771978,1.63769891195802,1.63769891195802,482960.234158275,0.0,1.0
2003-10-15,20.8,21.5,20.8,21.5,32800,1.67391338421263,1.73024700771978,1.67391338421263,1.73024700771978,407571.865088414,0.0,1.0
2003-10-16,20.52,20.95,20.44,20.87,9200,1.65137993480976,1.68598487496416,1.64494180640895,1.67954674656334,114318.937768702,0.0,1.0
2003-10-17,20.65,20.9,20.31,20.65,23000,1.66184189346109,1.68196104471365,1.63447984775762,1.66184189346109,285797.344421755,0.0,1.0
2003-10-20,20.07,20.75,19.75,20.7,32867,1.61516546255516,1.66988955396211,1.58941294895189,1.6658657237116,408404.405178688,0.0,1.0
2003-10-21,20.19,20.4,20.15,20.15,13200,1.62482265515639,1.64172274220854,1.62160359095598,1.62160359095598,164022.823755094,0.0,1.0
2003-10-22,20.48,20.55,19.9,20.25,29800,1.64816087060935,1.65379423296007,1.60148443970342,1.629651251457,370293.950598622,0.0,1.0
2003-10-23,19.9,20.45,19.9,20.45,17000,1.60148443970342,1.64574657245905,1.60148443970342,1.64574657245905,211241.515442167,0.0,1.0
2003-10-24,19.72,19.9,19.66,19.9,9200,1.58699865080158,1.60148443970342,1.58217005450097,1.60148443970342,114318.937768702,0.0,1.0
2003-10-27,20.15,20.15,19.8,19.8,19000,1.62160359095598,1.62160359095598,1.5934367792024,1.5934367792024,236093.458435362,0.0,1.0
2003-10-28,19.7,20.15,19.46,20.15,35400,1.58538911870138,1.62160359095598,1.56607473349893,1.62160359095598,439879.39097957,0.0,1.0
2003-10-29,20.75,20.8,19.75,19.75,25800,1.66988955396211,1.67391338421263,1.58941294895189,1.58941294895189,320590.06461223,0.0,1.0
2003-10-30,20.32,21.0,20.32,20.85,14667,1.63528461380772,1.69000870521467,1.63528461380772,1.67793721446314,182251.723940603,0.0,1.0
2003-10-31,20.82,20.89,20.36,20.4,18667,1.67552291631283,1.68115627866355,1.63850367800813,1.64172274220854,231955.609926995,0.0,1.0
2003-11-03,20.08,20.81,19.95,20.8,66467,1.61597022860526,1.67471815026273,1.60550826995394,1.67391338421263,825917.047464383,0.0,1.0
2003-11-04,20.1,20.26,19.95,20.08,18067,1.61757976070547,1.63045601750711,1.60550826995394,1.61597022860526,224500.027029036,0.0,1.0
2003-11-05,19.4,20.2,19.25,20.2,47400,1.56124613719831,1.62562742120649,1.54917464644678,1.62562742120649,588991.048938747,0.0,1.0
2003-11-06,19.38,19.6,19.03,19.6,30400,1.55963660509811,1.57734145820036,1.53146979334453,1.57734145820036,377749.533496579,0.0,1.0
2003-11-07,20.82,21.64,19.88,20.0,115400,1.67552291631283,1.74151373242121,1.59987490760322,1.60953210020445,1433957.11070741,0.0,1.0
2003-11-10,20.95,21.11,20.62,20.94,51600,1.68598487496416,1.69886113176579,1.65942759531079,1.68518010891406,641180.129224457,0.0,1.0
2003-11-11,21.65,21.83,20.95,20.95,48267,1.74231849847131,1.75680428737315,1.68598487496416,1.68598487496416,599764.366226298,0.0,1.0
2003-11-12,22.31,22.31,21.68,21.68,32000,1.79543305777806,1.79543305777806,1.74473279662162,1.74473279662162,397631.087891137,0.0,1.0
2003-11-13,21.71,22.53,21.68,22.31,36400,1.74714709477193,1.81313791088031,1.74473279662162,1.79543305777806,452305.362476167,0.0,1.0
2003-11-14,21.42,21.75,21.39,21.75,50200,1.72380887931896,1.75036615897234,1.72139458116866,1.75036615897234,623783.769129221,0.0,1.0
2003-11-17,21.57,21.66,21.08,21.45,34200,1.7358803700705,1.74312326452142,1.69644683361549,1.72622317746927,424968.225183651,0.0,1.0
2003-11-18,21.5,21.59,21.44,21.47,18867,1.73024700771978,1.7374899021707,1.72541841141917,1.72783270956947,234440.804226315,0.0,1.0
2003-11-19,21.96,21.98,21.45,21.5,23600,1.76726624602448,1.76887577812469,1.72622317746927,1.73024700771978,293252.927319714,0.0,1.0
2003-11-20,21.81,22.92,21.79,21.97,34600,1.75519475527295,1.8445237868343,1.75358522317275,1.76807101207459,429938.613782291,0.0,1.0
2003-11-21,21.62,21.95,21.62,21.81,16667,1.73990420032101,1.76646147997438,1.73990420032101,1.75519475527295,207103.666933799,0.0,1.0
2003-11-24,21.87,22.6,21.7,21.7,34400,1.76002335157356,1.81877127323103,1.74634232872183,1.74634232872183,427453.419482972,0.0,1.0
2003-11-25,22.13,22.15,21.9,21.97,37467,1.78094726887622,1.78255680097642,1.76243764972387,1.76807101207459,465563.874063038,0.0,1.0
2003-11-26,21.95,22.16,21.65,22.15,17867,1.76646147997438,1.78336156702653,1.74231849847131,1.78255680097642,222014.832729717,0.0,1.0
2003-11-28,21.65,21.98,21.65,21.98,7667,1.74231849847131,1.76887577812469,1.74231849847131,1.76887577812469,95269.9234644172,0.0,1.0
2003-12-01,21.81,22.1,21.7,21.7,21067,1.75519475527295,1.77853297072591,1.74634232872183,1.74634232872183,261777.94151883,0.0,1.0
2003-12-02,21.63,21.87,21.63,21.85,19400,1.74070896637111,1.76002335157356,1.74070896637111,1.75841381947336,241063.847034001,0.0,1.0
2003-12-03,21.37,21.8,21.37,21.75,27600,1.71978504906845,1.75438998922285,1.71978504906845,1.75036615897234,342956.813306106,0.0,1.0
2003-12-04,21.49,21.75,21.45,21.6,21067,1.72944224166968,1.75036615897234,1.72622317746927,1.7382946682208,261777.94151883,0.0,1.0
2003-12-05,21.46,21.55,21.4,21.5,26600,1.72702794351937,1.73427083797029,1.72219934721876,1.73024700771978,330530.841809508,0.0,1.0
2003-12-08,21.49,21.55,21.23,21.5,35267,1.72944224166968,1.73427083797029,1.70851832436702,1.73024700771978,438226.736770522,0.0,1.0
2003-12-09,20.87,21.42,20.67,21.42,45400,1.67954674656334,1.72380887931896,1.6634514255613,1.72380887931896,564139.10594555,0.0,1.0
2003-12-10,20.41,20.89,20.2,20.77,29000,1.64252750825864,1.68115627866355,1.62562742120649,1.67149908606232,360353.173401342,0.0,1.0
2003-12-11,21.12,21.12,20.31,20.31,35067,1.6996658978159,1.6996658978159,1.63447984775762,1.63447984775762,435741.542471202,0.0,1.0
2003-12-12,20.9,21.12,20.83,21.12,29600,1.68196104471365,1.6996658978159,1.67632768236293,1.6996658978159,367808.756299301,0.0,1.0
2003-12-15,20.81,21.22,20.81,20.9,48267,1.67471815026273,1.70771355831692,1.67471815026273,1.68196104471365,599764.366226295,0.0,1.0
2003-12-16,20.68,20.82,20.25,20.81,22600,1.6642561916114,1.67552291631283,1.629651251457,1.67471815026273,280826.955823115,0.0,1.0
2003-12-17,20.93,20.96,20.67,20.68,13800,1.68437534286395,1.68678964101426,1.6634514255613,1.6642561916114,171478.406653053,0.0,1.0
2003-12-18,21.1,21.1,20.79,20.93,34067,1.69805636571569,1.69805636571569,1.67310861816252,1.68437534286395,423315.570974605,0.0,1.0
2003-12-19,21.11,21.11,20.9,21.0,29000,1.69886113176579,1.69886113176579,1.68196104471365,1.69000870521467,360353.173401343,0.0,1.0
2003-12-22,21.38,21.38,21.06,21.11,22200,1.72058981511855,1.72058981511855,1.69483730151528,1.69886113176579,275856.567224477,0.0,1.0
2003-12-23,22.22,22.25,21.38,21.38,40400,1.78819016332714,1.79060446147745,1.72058981511855,1.72058981511855,502009.24846256,0.0,1.0
2003-12-24,22.4,22.5,22.2,22.2,8067,1.80267595222898,1.81072361273,1.78658063122694,1.78658063122694,100240.312063056,0.0,1.0
2003-12-26,22.4,22.4,22.3,22.4,3467,1.80267595222898,1.80267595222898,1.79462829172796,1.80267595222898,43080.8431787053,0.0,1.0
2003-12-29,22.6,22.77,22.4,22.4,23867,1.81877127323103,1.83245229608276,1.80267595222898,1.80267595222898,296570.661709304,0.0,1.0
2003-12-30,22.92,23.02,22.6,22.6,25267,1.8445237868343,1.85257144733532,1.81877127323103,1.81877127323103,313967.021804541,0.0,1.0
2003-12-31,22.8,23.07,22.8,23.0,25267,1.83486659423307,1.85659527758583,1.83486659423307,1.85096191523511,313967.021804542,0.0,1.0
2004-01-02,23.32,23.38,22.9,22.9,21200,1.87671442883839,1.881543025139,1.84291425473409,1.84291425473409,263430.595727877,0.0,1.0
2004-01-05,23.27,23.48,23.2,23.38,60800,1.87269059858787,1.88959068564002,1.86705723623716,1.881543025139,755499.066993161,0.0,1.0
2004-01-06,23.58,23.64,23.4,23.41,47267,1.89763834614104,1.90246694244166,1.8831525572392,1.88395732328931,587338.394729699,0.0,1.0
2004-01-07,23.68,23.69,23.61,23.64,21267,1.90568600664207,1.90649077269217,1.90005264429135,1.90246694244166,264263.135818149,0.0,1.0
2004-01-08,24.04,24.2,23.8,23.8,101067,1.93465758444575,1.94753384124738,1.91534319924329,1.91534319924329,1255855.66124667,0.0,1.0
2004-01-09,24.1,24.2,24.01,24.15,81267,1.93948618074636,1.94753384124738,1.93224328629544,1.94351001099687,1009821.42561403,0.0,1.0
2004-01-12,24.13,24.29,24.09,24.15,65467,1.94190047889667,1.9547767356983,1.93868141469626,1.94351001099687,813491.07596778,0.0,1.0
2004-01-13,24.12,24.17,24.02,24.1,47000,1.94109571284656,1.94511954309707,1.93304805234554,1.93948618074636,584020.660340108,0.0,1.0
2004-01-14,24.19,24.19,24.05,24.15,46667,1.94672907519728,1.94672907519728,1.93546235049585,1.94351001099687,579882.811831739,0.0,1.0
2004-01-15,24.23,24.24,24.09,24.19,18667,1.94994813939769,1.95075290544779,1.93868141469626,1.94672907519728,231955.609926995,0.0,1.0
2004-01-16,24.2,24.29,24.1,24.24,22400,1.94753384124738,1.9547767356983,1.93948618074636,1.95075290544779,278341.761523796,0.0,1.0
2004-01-20,24.0,24.27,24.0,24.1,36467,1.93143852024534,1.9531672035981,1.93143852024534,1.93948618074636,453137.902566439,0.0,1.0
2004-01-21,24.12,24.27,24.05,24.05,29800,1.94109571284656,1.9531672035981,1.93546235049585,1.93546235049585,370293.950598621,0.0,1.0
2004-01-22,23.84,24.1,23.73,24.05,39400,1.9185622634437,1.93948618074636,1.90970983689258,1.93546235049585,489583.276965962,0.0,1.0
2004-01-23,23.65,23.84,23.42,23.84,32667,1.90327170849176,1.9185622634437,1.88476208933941,1.9185622634437,405919.210879367,0.0,1.0
2004-01-26,23.59,23.74,23.51,23.7,18800,1.89844311219115,1.91051460294268,1.89200498379033,1.90729553874227,233608.264136042,0.0,1.0
2004-01-27,23.49,23.65,23.2,23.57,59467,1.89039545169012,1.90327170849176,1.86705723623716,1.89683358009094,738935.246988195,0.0,1.0
2004-01-28,23.47,23.6,23.25,23.53,14867,1.88878591958992,1.89924787824125,1.87108106648767,1.89361451589053,184736.918239923,0.0,1.0
2004-01-29,23.4,23.41,23.11,23.4,14267,1.8831525572392,1.88395732328931,1.85981434178624,1.8831525572392,177281.335341964,0.0,1.0
2004-01-30,22.79,23.6,22.63,23.2,29800,1.83406182818297,1.89924787824125,1.82118557138133,1.86705723623716,370293.95059862,0.0,1.0
2004-02-02,23.3,23.3,22.33,22.77,48200,1.87510489673818,1.87510489673818,1.79704258987827,1.83245229608276,598931.826136025,0.0,1.0
2004-02-03,23.25,23.37,23.22,23.3,16200,1.87108106648767,1.8807382590889,1.86866676833736,1.87510489673818,201300.738244888,0.0,1.0
2004-02-04,23.1,23.32,22.9,23.2,30200,1.85900957573614,1.87671442883839,1.84291425473409,1.86705723623716,375264.339197259,0.0,1.0
2004-02-05,22.93,23.0,22.57,23.0,48467,1.8453285528844,1.85096191523511,1.81635697508072,1.85096191523511,602249.560525616,0.0,1.0
2004-02-06,22.9,22.95,22.65,22.9,75800,1.84291425473409,1.8469380849846,1.82279510348154,1.84291425473409,941888.63944213,0.0,1.0
2004-02-09,22.13,22.95,21.65,22.95,50467,1.78094726887622,1.8469380849846,1.74231849847131,1.8469380849846,627101.503518812,0.0,1.0
2004-02-10,22.89,22.93,22.09,22.1,28267,1.84210948868399,1.8453285528844,1.77772820467581,1.77853297072591,351244.936294336,0.0,1.0
2004-02-11,22.65,22.85,22.32,22.85,23667,1.82279510348154,1.83889042448358,1.79623782382816,1.83889042448358,294085.467409985,0.0,1.0
2004-02-12,22.61,22.86,22.6,22.65,13200,1.81957603928113,1.83969519053368,1.81877127323103,1.82279510348154,164022.823755094,0.0,1.0
2004-02-13,21.42,22.67,21.4,22.65,20200,1.72380887931896,1.82440463558174,1.72219934721876,1.82279510348154,251004.62423128,0.0,1.0
2004-02-17,21.5,21.6,21.4,21.4,8267,1.73024700771978,1.7382946682208,1.72219934721876,1.72219934721876,102725.506362376,0.0,1.0
2004-02-18,21.49,21.62,21.49,21.55,7067,1.72944224166968,1.73990420032101,1.72944224166968,1.73427083797029,87814.3405664581,0.0,1.0
2004-02-19,19.8,21.7,19.6,21.55,76267,1.5934367792024,1.74634232872183,1.57734145820036,1.73427083797029,947691.568131042,0.0,1.0
2004-02-20,20.72,20.75,19.85,19.85,44867,1.66747525581181,1.66988955396211,1.59746060945291,1.59746060945291,557516.063137862,0.0,1.0
2004-02-23,20.45,20.75,20.4,20.75,20267,1.64574657245905,1.66988955396211,1.64172274220854,1.66988955396211,251837.164321552,0.0,1.0
2004-02-24,20.6,20.62,20.3,20.35,11267,1.65781806321058,1.65942759531079,1.63367508170751,1.63769891195802,140003.42085217,0.0,1.0
2004-02-25,22.0,22.3,20.42,20.5,51600,1.77048531022489,1.79462829172796,1.64333227430874,1.64977040270956,641180.129224458,0.0,1.0
2004-02-26,22.02,22.1,21.9,21.98,145667,1.7720948423251,1.77853297072591,1.76243764972387,1.76887577812469,1810053.98999494,0.0,1.0
2004-02-27,21.54,22.0,21.54,22.0,15000,1.73346607192019,1.77048531022489,1.73346607192019,1.77048531022489,186389.57244897,0.0,1.0
2004-03-01,21.41,21.46,20.91,21.45,31000,1.72300411326886,1.72702794351937,1.68276581076375,1.72622317746927,385205.116394539,0.0,1.0
2004-03-02,21.75,21.75,21.43,21.45,27200,1.75036615897234,1.75036615897234,1.72461364536907,1.72622317746927,337986.424707465,0.0,1.0
2004-03-03,22.0,22.33,21.7,21.7,24000,1.77048531022489,1.79704258987827,1.74634232872183,1.74634232872183,298223.315918353,0.0,1.0
2004-03-04,22.35,22.4,22.05,22.08,11800,1.79865212197847,1.80267595222898,1.7745091404754,1.77692343862571,146626.463659857,0.0,1.0
2004-03-05,22.6,22.9,22.27,22.33,21000,1.81877127323103,1.84291425473409,1.79221399357765,1.79704258987827,260945.401428558,0.0,1.0
2004-03-08,22.71,22.88,22.58,22.65,51800,1.82762369978215,1.84130472263389,1.81716174113082,1.82279510348154,643665.323523777,0.0,1.0
2004-03-09,22.07,22.68,21.76,22.68,26267,1.77611867257561,1.82520940163184,1.75117092502244,1.82520940163184,326392.99330114,0.0,1.0
2004-03-10,21.95,22.16,21.87,22.11,13600,1.76646147997438,1.78336156702653,1.76002335157356,1.77933773677602,168993.212353733,0.0,1.0
2004-03-11,21.9,22.03,21.8,21.85,14667,1.76243764972387,1.7728996083752,1.75438998922285,1.75841381947336,182251.723940603,0.0,1.0
2004-03-12,22.13,22.13,21.75,21.85,9200,1.78094726887622,1.78094726887622,1.75036615897234,1.75841381947336,114318.937768702,0.0,1.0
2004-03-15,21.45,22.13,21.32,22.13,12867,1.72622317746927,1.78094726887622,1.71576121881794,1.78094726887622,159884.975246727,0.0,1.0
2004-03-16,21.4,21.75,21.18,21.5,12867,1.72219934721876,1.75036615897234,1.70449449411651,1.73024700771978,159884.975246727,0.0,1.0
2004-03-17,21.94,22.0,21.5,21.5,10200,1.76565671392428,1.77048531022489,1.73024700771978,1.73024700771978,126744.9092653,0.0,1.0
2004-03-18,22.0,22.25,21.74,21.94,13067,1.77048531022489,1.79060446147745,1.74956139292223,1.76565671392428,162370.169546046,0.0,1.0
2004-03-19,21.66,22.11,21.62,22.1,14000,1.74312326452142,1.77933773677602,1.73990420032101,1.77853297072591,173963.600952372,0.0,1.0
2004-03-22,21.97,22.04,21.65,21.66,21867,1.76807101207459,1.7737043744253,1.74231849847131,1.74312326452142,271718.718716108,0.0,1.0
2004-03-23,21.9,22.0,21.9,22.0,10200,1.76243764972387,1.77048531022489,1.76243764972387,1.77048531022489,126744.9092653,0.0,1.0
2004-03-24,21.8,21.98,21.78,21.95,11867,1.75438998922285,1.76887577812469,1.75278045712264,1.76646147997438,147459.003750128,0.0,1.0
2004-03-25,22.12,22.33,21.9,21.9,88800,1.78014250282612,1.79704258987827,1.76243764972387,1.76243764972387,1103426.2688979,0.0,1.0
2004-03-26,22.25,22.44,22.14,22.14,23467,1.79060446147745,1.80589501642939,1.78175203492632,1.78175203492632,291600.273110665,0.0,1.0
2004-03-29,22.33,22.37,22.0,22.25,40467,1.79704258987827,1.80026165407867,1.77048531022489,1.79060446147745,502841.788552831,0.0,1.0
2004-03-30,22.3,22.46,22.08,22.33,22400,1.79462829172796,1.80750454852959,1.77692343862571,1.79704258987827,278341.761523795,0.0,1.0
2004-03-31,23.0,23.09,22.4,22.4,56600,1.85096191523511,1.85820480968603,1.80267595222898,1.80267595222898,703309.986707449,0.0,1.0
2004-04-01,23.4,23.63,23.05,23.1,49667,1.8831525572392,1.90166217639155,1.85498574548563,1.85900957573614,617160.726321535,0.0,1.0
2004-04-02,23.33,23.4,23.15,23.4,53200,1.87751919488849,1.8831525572392,1.86303340598665,1.8831525572392,661061.683619014,0.0,1.0
2004-04-05,24.35,24.35,23.33,23.43,61000,1.95960533199891,1.95960533199891,1.87751919488849,1.88556685538951,757984.261292481,0.0,1.0
2004-04-06,24.62,24.69,23.8,24.25,17267,1.98133401535167,1.98696737770239,1.91534319924329,1.95155767149789,214559.249831758,0.0,1.0
2004-04-07,23.51,24.57,23.5,24.57,39600,1.89200498379033,1.97731018510116,1.89120021774023,1.97731018510116,492068.471265281,0.0,1.0
2004-04-08,23.59,23.96,23.4,23.4,35800,1.89844311219115,1.92821945604493,1.8831525572392,1.8831525572392,444849.779578208,0.0,1.0
2004-04-12,23.27,23.59,23.0,23.59,28400,1.87269059858787,1.89844311219115,1.85096191523511,1.89844311219115,352897.590503384,0.0,1.0
2004-04-13,23.67,23.75,23.05,23.2,28400,1.90488124059196,1.91131936899278,1.85498574548563,1.86705723623716,352897.590503384,0.0,1.0
2004-04-14,23.75,24.25,23.47,23.68,17400,1.91131936899278,1.95155767149789,1.88878591958992,1.90568600664207,216211.904040806,0.0,1.0
2004-04-15,24.05,24.15,23.86,23.9,19267,1.93546235049585,1.94351001099687,1.92017179554391,1.92339085974431,239411.192824954,0.0,1.0
2004-04-16,23.25,24.05,23.25,24.05,28400,1.87108106648767,1.93546235049585,1.87108106648767,1.93546235049585,352897.590503384,0.0,1.0
2004-04-19,23.25,23.53,23.15,23.5,51267,1.87108106648767,1.89361451589053,1.86303340598665,1.89120021774023,637042.28071609,0.0,1.0
2004-04-20,22.95,23.25,22.94,23.23,15200,1.8469380849846,1.87108106648767,1.8461333189345,1.86947153438747,188874.76674829,0.0,1.0
2004-04-21,22.69,23.05,21.55,23.05,55200,1.82601416768195,1.85498574548563,1.73427083797029,1.85498574548563,685913.626612209,0.0,1.0
2004-04-22,23.65,23.65,22.6,22.6,32467,1.90327170849176,1.90327170849176,1.81877127323103,1.81877127323103,403434.016580047,0.0,1.0
2004-04-23,23.85,23.99,23.53,23.85,16867,1.9193670294938,1.93063375419523,1.89361451589053,1.9193670294938,209588.861233119,0.0,1.0
2004-04-26,23.91,23.95,23.8,23.9,40467,1.92419562579442,1.92741468999483,1.91534319924329,1.92339085974431,502841.788552831,0.0,1.0
2004-04-27,24.05,24.05,23.85,23.87,28800,1.93546235049585,1.93546235049585,1.9193670294938,1.92097656159401,357867.979102022,0.0,1.0
2004-04-28,23.17,24.0,23.16,24.0,15467,1.86464293808685,1.93143852024534,1.86383817203675,1.93143852024534,192192.501137882,0.0,1.0
2004-04-29,23.79,24.1,23.25,23.25,26800,1.91453843319319,1.93948618074636,1.87108106648767,1.87108106648767,333016.036108827,0.0,1.0
2004-04-30,23.5,23.94,23.06,23.79,20400,1.89120021774023,1.92660992394472,1.85579051153573,1.91453843319319,253489.818530599,0.0,1.0
2004-05-03,23.49,23.98,23.26,23.35,14600,1.89039545169012,1.92982898814513,1.87188583253777,1.87912872698869,181419.183850331,0.0,1.0
2004-05-04,23.57,23.58,23.2,23.44,11200,1.89683358009094,1.89763834614104,1.86705723623716,1.88637162143961,139170.880761898,0.0,1.0
2004-05-05,23.56,23.8,23.5,23.55,16200,1.89602881404084,1.91534319924329,1.89120021774023,1.89522404799074,201300.738244888,0.0,1.0
2004-05-06,23.09,23.52,23.0,23.52,23600,1.85820480968603,1.89280974984043,1.85096191523511,1.89280974984043,293252.927319714,0.0,1.0
2004-05-07,22.14,22.9,22.03,22.84,20600,1.78175203492632,1.84291425473409,1.7728996083752,1.83808565843348,255975.01282992,0.0,1.0
2004-05-10,19.96,22.14,19.85,22.0,28400,1.60631303600404,1.78175203492632,1.59746060945291,1.77048531022489,352897.590503383,0.0,1.0
2004-05-11,21.42,21.42,20.06,20.06,33400,1.72380887931896,1.72380887931896,1.61436069650506,1.61436069650506,415027.447986374,0.0,1.0
2004-05-12,21.55,21.55,20.63,21.42,19467,1.73427083797029,1.73427083797029,1.66023236136089,1.72380887931896,241896.387124274,0.0,1.0
2004-05-13,20.84,21.6,20.66,21.55,41200,1.67713244841303,1.7382946682208,1.66264665951119,1.73427083797029,511950.025659839,0.0,1.0
2004-05-14,20.32,20.85,20.14,20.85,25800,1.63528461380772,1.67793721446314,1.62079882490588,1.67793721446314,320590.064612228,0.0,1.0
2004-05-17,20.18,20.3,19.6,20.3,22000,1.62401788910629,1.63367508170751,1.57734145820036,1.63367508170751,273371.372925156,0.0,1.0
2004-05-18,20.0,20.3,19.76,20.25,60467,1.60953210020445,1.63367508170751,1.59021771500199,1.629651251457,751361.218484791,0.0,1.0
2004-05-19,19.6,20.25,19.45,20.05,66667,1.57734145820036,1.629651251457,1.56526996744882,1.61355593045496,828402.241763699,0.0,1.0
2004-05-20,19.78,20.01,19.5,19.6,44800,1.5918272471022,1.61033686625455,1.56929379769934,1.57734145820036,556683.523047591,0.0,1.0
2004-05-21,19.6,19.78,19.42,19.78,67867,1.57734145820036,1.5918272471022,1.56285566929852,1.5918272471022,843313.407559617,0.0,1.0
2004-05-24,19.44,19.82,19.4,19.7,13467,1.56446520139872,1.59504631130261,1.56124613719831,1.58538911870138,167340.558144686,0.0,1.0
2004-05-25,19.35,19.5,19.25,19.44,28467,1.5572223069478,1.56929379769934,1.54917464644678,1.56446520139872,353730.130593656,0.0,1.0
2004-05-26,18.7,19.64,18.6,19.25,65400,1.50491251369116,1.58056052240077,1.49686485319014,1.54917464644678,812658.535877509,0.0,1.0
2004-05-27,19.35,19.35,18.7,18.7,101867,1.5572223069478,1.5572223069478,1.50491251369116,1.50491251369116,1265796.43844395,0.0,1.0
2004-05-28,19.35,19.45,19.28,19.45,27400,1.5572223069478,1.56526996744882,1.55158894459709,1.56526996744882,340471.619006786,0.0,1.0
2004-06-01,19.4,19.55,19.31,19.4,49267,1.56124613719831,1.57331762794985,1.55400324274739,1.56124613719831,612190.337722896,0.0,1.0
2004-06-02,19.62,19.62,19.35,19.4,40267,1.57895099030056,1.57895099030056,1.5572223069478,1.56124613719831,500356.594253513,0.0,1.0
2004-06-03,19.2,19.69,19.2,19.6,26667,1.54515081619627,1.58458435265128,1.54515081619627,1.57734145820036,331363.381899779,0.0,1.0
2004-06-04,19.92,19.96,19.12,19.24,53400,1.60309397180363,1.60631303600404,1.53871268779545,1.54836988039668,663546.877918334,0.0,1.0
2004-06-07,20.25,20.25,19.8,19.95,23067,1.629651251457,1.629651251457,1.5934367792024,1.60550826995394,286629.884512027,0.0,1.0
2004-06-08,20.15,20.25,20.03,20.25,25067,1.62160359095598,1.629651251457,1.61194639835475,1.629651251457,311481.827505222,0.0,1.0
2004-06-09,19.83,20.3,19.8,20.05,23667,1.59585107735271,1.63367508170751,1.5934367792024,1.61355593045496,294085.467409985,0.0,1.0
2004-06-10,20.1,20.19,19.85,19.85,27667,1.61757976070547,1.62482265515639,1.59746060945291,1.59746060945291,343789.353396377,0.0,1.0
2004-06-14,19.71,20.1,19.7,20.06,36600,1.58619388475148,1.61757976070547,1.58538911870138,1.61436069650506,454790.556775488,0.0,1.0
2004-06-15,19.64,20.31,19.61,19.75,27667,1.58056052240077,1.63447984775762,1.57814622425046,1.58941294895189,343789.353396377,0.0,1.0
2004-06-16,19.71,19.95,19.2,19.89,32267,1.58619388475148,1.60550826995394,1.54515081619627,1.60067967365332,400948.822280729,0.0,1.0
2004-06-17,20.05,20.05,19.61,19.81,30867,1.61355593045496,1.61355593045496,1.57814622425046,1.5942415452525,383552.462185491,0.0,1.0
2004-06-18,19.28,20.1,19.28,20.05,48800,1.55158894459709,1.61757976070547,1.55158894459709,1.61355593045496,606387.409033982,0.0,1.0
2004-06-21,19.35,19.4,19.08,19.08,111067,1.5572223069478,1.56124613719831,1.53549362359504,1.53549362359504,1380115.37621265,0.0,1.0
2004-06-22,18.77,19.3,18.49,19.3,25200,1.51054587604187,1.55319847669729,1.48801242663901,1.55319847669729,313134.481714271,0.0,1.0
2004-06-23,19.25,19.3,18.52,18.78,46667,1.54917464644678,1.55319847669729,1.49042672478932,1.51135064209198,579882.81183174,0.0,1.0
2004-06-24,19.19,19.3,19.11,19.28,25667,1.54434605014617,1.55319847669729,1.53790792174535,1.55158894459709,318937.410403181,0.0,1.0
2004-06-25,20.9,20.9,19.15,19.2,132467,1.68196104471365,1.68196104471365,1.54112698594576,1.54515081619627,1646031.16623985,0.0,1.0
2004-06-28,20.55,20.85,20.4,20.85,59800,1.65379423296007,1.67793721446314,1.64172274220854,1.67793721446314,743073.095496561,0.0,1.0
2004-06-29,20.46,20.6,20.36,20.56,30800,1.64655133850915,1.65781806321058,1.63850367800813,1.65459899901017,382719.922095219,0.0,1.0
2004-06-30,20.4,20.51,20.21,20.46,47600,1.64172274220854,1.65057516875966,1.62643218725659,1.64655133850915,591476.243238064,0.0,1.0
2004-07-01,19.94,20.6,19.94,20.45,23000,1.60470350390383,1.65781806321058,1.60470350390383,1.64574657245905,285797.344421755,0.0,1.0
2004-07-02,19.98,20.01,19.87,20.0,21667,1.60792256810424,1.61033686625455,1.59907014155312,1.60953210020445,269233.52441679,0.0,1.0
2004-07-06,19.86,20.0,19.78,19.98,22400,1.59826537550302,1.60953210020445,1.5918272471022,1.60792256810424,278341.761523795,0.0,1.0
2004-07-07,19.2,19.83,19.2,19.77,28800,1.54515081619627,1.59585107735271,1.54515081619627,1.5910224810521,357867.979102023,0.0,1.0
2004-07-08,19.23,19.65,19.08,19.3,40800,1.54756511434658,1.58136528845087,1.53549362359504,1.55319847669729,506979.637061198,0.0,1.0
2004-07-09,18.76,19.34,18.71,19.15,28000,1.50974110999177,1.5564175408977,1.50571727974126,1.54112698594576,347927.201904745,0.0,1.0
2004-07-12,18.5,18.78,18.49,18.75,19800,1.48881719268911,1.51135064209198,1.48801242663901,1.50893634394167,246034.235632641,0.0,1.0
2004-07-13,18.77,18.79,18.39,18.55,19067,1.51054587604187,1.51215540814208,1.47996476613799,1.49284102293962,236925.998525635,0.0,1.0
2004-07-14,18.7,19.0,18.7,18.77,17000,1.50491251369116,1.52905549519422,1.50491251369116,1.51054587604187,211241.515442166,0.0,1.0
2004-07-15,18.95,19.0,18.62,18.82,11000,1.52503166494371,1.52905549519422,1.49847438529034,1.51456970629238,136685.686462579,0.0,1.0
2004-07-16,18.37,18.99,18.32,18.9,10000,1.47835523403778,1.52825072914412,1.47433140378727,1.5210078346932,124259.714965981,0.0,1.0
2004-07-19,18.2,18.37,17.61,18.37,24267,1.46467421118605,1.47835523403778,1.41719301423002,1.47835523403778,301541.050307943,0.0,1.0
2004-07-20,18.41,18.41,18.01,18.1,15400,1.48157429823819,1.48157429823819,1.4493836562341,1.45662655068502,191359.96104761,0.0,1.0
2004-07-21,17.44,18.41,17.44,18.41,17800,1.40351199137828,1.48157429823819,1.40351199137828,1.48157429823819,221182.292639444,0.0,1.0
2004-07-22,17.36,17.62,17.16,17.54,47000,1.39707386297746,1.41799778028012,1.38097854197542,1.4115596518793,584020.660340107,0.0,1.0
2004-07-23,17.33,17.5,17.3,17.41,9800,1.39465956482715,1.40834058767889,1.39224526667685,1.40109769322797,121774.520666661,0.0,1.0
2004-07-26,17.57,17.57,17.02,17.3,17067,1.41397395002961,1.41397395002961,1.36971181727398,1.39224526667685,212074.055532438,0.0,1.0
2004-07-27,17.98,18.1,17.41,17.5,10667,1.4469693580838,1.45662655068502,1.40109769322797,1.40834058767889,132547.837954211,0.0,1.0
2004-07-28,17.9,18.15,17.7,17.95,19667,1.44053122968298,1.46065038093554,1.42443590868094,1.44455505993349,244381.581423593,0.0,1.0
2004-07-29,18.05,18.05,17.65,17.75,30867,1.45260272043451,1.45260272043451,1.42041207843042,1.42845973893145,383552.462185492,0.0,1.0
2004-07-30,18.4,18.55,18.15,18.3,13467,1.48076953218809,1.49284102293962,1.46065038093554,1.47272187168707,167340.558144686,0.0,1.0
2004-08-02,18.75,18.77,18.25,18.35,22600,1.50893634394167,1.51054587604187,1.46869804143656,1.47674570193758,280826.955823115,0.0,1.0
2004-08-03,18.5,18.62,18.43,18.62,32800,1.48881719268911,1.49847438529034,1.4831838303384,1.49847438529034,407571.865088416,0.0,1.0
2004-08-04,18.26,18.51,18.15,18.5,34467,1.46950280748666,1.48962195873922,1.46065038093554,1.48881719268911,428285.959573244,0.0,1.0
2004-08-05,18.25,18.69,18.2,18.5,41200,1.46869804143656,1.50410774764106,1.46467421118605,1.48881719268911,511950.025659837,0.0,1.0
2004-08-06,17.89,18.2,17.88,18.2,19067,1.43972646363288,1.46467421118605,1.43892169758278,1.46467421118605,236925.998525634,0.0,1.0
2004-08-09,17.49,18.0,17.4,17.95,18800,1.40753582162879,1.448578890184,1.40029292717787,1.44455505993349,233608.264136042,0.0,1.0
2004-08-10,18.1,18.1,17.5,17.5,36800,1.45662655068502,1.45662655068502,1.40834058767889,1.40834058767889,457275.751074808,0.0,1.0
2004-08-11,18.83,18.87,17.76,18.0,19667,1.51537447234249,1.5185935365429,1.42926450498155,1.448578890184,244381.581423593,0.0,1.0
2004-08-12,17.71,18.75,17.5,18.75,44467,1.42524067473104,1.50893634394167,1.40834058767889,1.50893634394167,552545.674539223,0.0,1.0
2004-08-13,17.9,17.92,17.8,17.81,13267,1.44053122968298,1.44214076178318,1.43248356918196,1.43328833523206,164855.363845366,0.0,1.0
2004-08-16,17.62,18.01,17.2,17.84,18467,1.41799778028012,1.4493836562341,1.38419760617582,1.43570263338237,229470.415627675,0.0,1.0
2004-08-17,17.7,17.84,17.6,17.7,14067,1.42443590868094,1.43570263338237,1.41638824817991,1.42443590868094,174796.141042644,0.0,1.0
2004-08-18,17.7,17.8,17.6,17.7,12467,1.42443590868094,1.43248356918196,1.41638824817991,1.42443590868094,154914.586648087,0.0,1.0
2004-08-19,18.02,18.15,17.6,17.6,22667,1.45018842228421,1.46065038093554,1.41638824817991,1.41638824817991,281659.495913387,0.0,1.0
2004-08-20,18.29,18.4,18.05,18.1,12400,1.47191710563697,1.48076953218809,1.45260272043451,1.45662655068502,154082.046557815,0.0,1.0
2004-08-23,18.18,18.35,18.18,18.35,8000,1.46306467908584,1.47674570193758,1.46306467908584,1.47674570193758,99407.7719727843,0.0,1.0
2004-08-24,18.47,18.7,18.3,18.3,24600,1.48640289453881,1.50491251369116,1.47272187168707,1.47272187168707,305678.898816311,0.0,1.0
2004-08-25,18.51,18.68,18.43,18.47,51600,1.48962195873922,1.50330298159095,1.4831838303384,1.48640289453881,641180.129224456,0.0,1.0
2004-08-26,18.87,18.87,18.49,18.55,25467,1.5185935365429,1.5185935365429,1.48801242663901,1.49284102293962,316452.216103861,0.0,1.0
2004-08-27,19.42,19.5,18.8,18.8,33267,1.56285566929852,1.56929379769934,1.51296017419218,1.51296017419218,413374.793777326,0.0,1.0
2004-08-30,19.68,19.85,19.44,19.45,22400,1.58377958660118,1.59746060945291,1.56446520139872,1.56526996744882,278341.761523795,0.0,1.0
2004-08-31,19.5,19.65,19.4,19.6,26467,1.56929379769934,1.58136528845087,1.56124613719831,1.57734145820036,328878.187600459,0.0,1.0
2004-09-01,19.31,19.85,19.26,19.54,19067,1.55400324274739,1.59746060945291,1.54997941249688,1.57251286189974,236925.998525635,0.0,1.0
2004-09-02,20.08,20.15,19.23,19.36,44400,1.61597022860526,1.62160359095598,1.54756511434658,1.5580270729979,551713.134448954,0.0,1.0
2004-09-03,20.52,20.6,20.15,20.15,12000,1.65137993480976,1.65781806321058,1.62160359095598,1.62160359095598,149111.657959176,0.0,1.0
2004-09-07,20.39,20.55,20.2,20.52,25200,1.64091797615843,1.65379423296007,1.62562742120649,1.65137993480976,313134.481714271,0.0,1.0
2004-09-08,20.25,20.6,20.2,20.5,35000,1.629651251457,1.65781806321058,1.62562742120649,1.64977040270956,434909.002380931,0.0,1.0
2004-09-09,20.09,20.35,20.0,20.3,26867,1.61677499465537,1.63769891195802,1.60953210020445,1.63367508170751,333848.576199098,0.0,1.0
2004-09-10,20.3,20.32,19.9,20.0,13600,1.63367508170751,1.63528461380772,1.60148443970342,1.60953210020445,168993.212353733,0.0,1.0
2004-09-13,19.8,20.37,19.71,20.35,41467,1.5934367792024,1.63930844405823,1.58619388475148,1.63769891195802,515267.760049431,0.0,1.0
2004-09-14,19.75,19.9,19.71,19.85,9800,1.58941294895189,1.60148443970342,1.58619388475148,1.59746060945291,121774.520666661,0.0,1.0
2004-09-15,20.91,21.0,19.46,19.65,26200,1.68276581076375,1.69000870521467,1.56607473349893,1.58136528845087,325560.453210868,0.0,1.0
2004-09-16,21.0,21.12,20.81,21.0,18867,1.69000870521467,1.6996658978159,1.67471815026273,1.69000870521467,234440.804226315,0.0,1.0
2004-09-17,20.75,21.0,20.51,21.0,32867,1.66988955396211,1.69000870521467,1.65057516875966,1.69000870521467,408404.405178688,0.0,1.0
2004-09-20,20.57,20.75,20.51,20.7,6800,1.65540376506027,1.66988955396211,1.65057516875966,1.6658657237116,84496.6061768667,0.0,1.0
2004-09-21,20.7,20.71,20.35,20.6,12667,1.6658657237116,1.66667048976171,1.63769891195802,1.65781806321058,157399.780947407,0.0,1.0
2004-09-22,20.62,20.63,20.5,20.6,17067,1.65942759531079,1.66023236136089,1.64977040270956,1.65781806321058,212074.055532438,0.0,1.0
2004-09-23,20.6,20.66,20.52,20.6,12600,1.65781806321058,1.66264665951119,1.65137993480976,1.65781806321058,156567.240857135,0.0,1.0
2004-09-24,20.35,20.6,20.35,20.5,4667,1.63769891195802,1.65781806321058,1.63769891195802,1.64977040270956,57992.0089746231,0.0,1.0
2004-09-27,20.3,20.33,20.15,20.3,4000,1.63367508170751,1.63608937985782,1.62160359095598,1.63367508170751,49703.8859863922,0.0,1.0
2004-09-28,20.39,20.44,20.3,20.33,10800,1.64091797615843,1.64494180640895,1.63367508170751,1.63608937985782,134200.492163259,0.0,1.0
2004-09-29,20.32,20.42,20.04,20.42,18200,1.63528461380772,1.64333227430874,1.61275116440486,1.64333227430874,226152.681238084,0.0,1.0
2004-09-30,20.45,20.5,20.31,20.4,25067,1.64574657245905,1.64977040270956,1.63447984775762,1.64172274220854,311481.827505222,0.0,1.0
2004-10-01,20.75,20.95,20.5,20.5,28000,1.66988955396211,1.68598487496416,1.64977040270956,1.64977040270956,347927.201904745,0.0,1.0
2004-10-04,20.85,21.1,20.55,20.85,29600,1.67793721446314,1.69805636571569,1.65379423296007,1.67793721446314,367808.7562993,0.0,1.0
2004-10-05,20.68,20.9,20.56,20.9,22067,1.6642561916114,1.68196104471365,1.65459899901017,1.68196104471365,274203.913015428,0.0,1.0
2004-10-06,20.98,20.98,20.56,20.6,34000,1.68839917311447,1.68839917311447,1.65459899901017,1.65781806321058,422483.030884331,0.0,1.0
2004-10-07,20.42,20.98,20.39,20.98,13467,1.64333227430874,1.68839917311447,1.64091797615843,1.68839917311447,167340.558144686,0.0,1.0
2004-10-08,20.75,20.77,20.31,20.4,11400,1.66988955396211,1.67149908606232,1.63447984775762,1.64172274220854,141656.075061218,0.0,1.0
2004-10-11,20.48,20.7,20.48,20.65,8600,1.64816087060935,1.6658657237116,1.64816087060935,1.66184189346109,106863.354870743,0.0,1.0
2004-10-12,20.9,21.0,20.48,20.49,7800,1.68196104471365,1.69000870521467,1.64816087060935,1.64896563665946,96922.5776734643,0.0,1.0
2004-10-13,20.3,20.98,20.3,20.9,19267,1.63367508170751,1.68839917311447,1.63367508170751,1.68196104471365,239411.192824954,0.0,1.0
2004-10-14,19.92,20.3,19.85,20.3,12800,1.60309397180363,1.63367508170751,1.59746060945291,1.63367508170751,159052.435156455,0.0,1.0
2004-10-15,20.32,20.34,19.91,19.95,20067,1.63528461380772,1.63689414590792,1.60228920575353,1.60550826995394,249351.970022232,0.0,1.0
2004-10-18,20.36,20.43,20.25,20.25,9000,1.63850367800813,1.64413704035884,1.629651251457,1.629651251457,111833.743469382,0.0,1.0
2004-10-19,20.26,20.44,20.25,20.3,7267,1.63045601750711,1.64494180640895,1.629651251457,1.63367508170751,90299.5348657775,0.0,1.0
2004-10-20,20.38,20.5,20.2,20.2,11000,1.64011321010833,1.64977040270956,1.62562742120649,1.62562742120649,136685.686462578,0.0,1.0
2004-10-21,20.33,20.43,20.28,20.4,10200,1.63608937985782,1.64413704035884,1.63206554960731,1.64172274220854,126744.9092653,0.0,1.0
2004-10-22,20.01,20.33,19.82,20.3,17000,1.61033686625455,1.63608937985782,1.59504631130261,1.63367508170751,211241.515442166,0.0,1.0
2004-10-25,19.99,20.07,19.85,20.0,13467,1.60872733415434,1.61516546255516,1.59746060945291,1.60953210020445,167340.558144686,0.0,1.0
2004-10-26,20.14,20.2,19.85,19.99,16467,1.62079882490588,1.62562742120649,1.59746060945291,1.60872733415434,204618.472634479,0.0,1.0
2004-10-27,20.2,20.3,20.09,20.2,18067,1.62562742120649,1.63367508170751,1.61677499465537,1.62562742120649,224500.027029037,0.0,1.0
2004-10-28,20.2,20.25,19.85,20.1,9200,1.62562742120649,1.629651251457,1.59746060945291,1.61757976070547,114318.937768702,0.0,1.0
2004-10-29,20.01,20.21,19.9,20.21,9067,1.61033686625455,1.62643218725659,1.60148443970342,1.62643218725659,112666.283559654,0.0,1.0
2004-11-01,19.7,20.0,19.44,20.0,15400,1.58538911870138,1.60953210020445,1.56446520139872,1.60953210020445,191359.961047609,0.0,1.0
2004-11-02,19.56,19.85,19.4,19.8,16400,1.57412239399995,1.59746060945291,1.56124613719831,1.5934367792024,203785.932544207,0.0,1.0
2004-11-03,19.9,19.95,19.6,19.6,16467,1.60148443970342,1.60550826995394,1.57734145820036,1.57734145820036,204618.47263448,0.0,1.0
2004-11-04,20.1,20.58,19.85,19.89,40000,1.61757976070547,1.65620853111038,1.59746060945291,1.60067967365332,497038.85986392,0.0,1.0
2004-11-05,20.1,20.14,19.92,20.1,21600,1.61757976070547,1.62079882490588,1.60309397180363,1.61757976070547,268400.984326517,0.0,1.0
2004-11-08,20.5,20.52,20.04,20.14,12400,1.64977040270956,1.65137993480976,1.61275116440486,1.62079882490588,154082.046557815,0.0,1.0
2004-11-09,20.8,20.82,20.55,20.65,18867,1.67391338421263,1.67552291631283,1.65379423296007,1.66184189346109,234440.804226314,0.0,1.0
2004-11-10,22.0,22.65,21.0,21.0,69467,1.77048531022489,1.82279510348154,1.69000870521467,1.69000870521467,863194.961954175,0.0,1.0
2004-11-11,22.89,23.2,21.85,21.85,33400,1.84210948868399,1.86705723623716,1.75841381947336,1.75841381947336,415027.447986374,0.0,1.0
2004-11-12,22.41,23.08,22.4,23.0,15400,1.80348071827908,1.85740004363593,1.80267595222898,1.85096191523511,191359.96104761,0.0,1.0
2004-11-15,22.5,22.5,22.22,22.4,14200,1.81072361273,1.81072361273,1.78819016332714,1.80267595222898,176448.795251692,0.0,1.0
2004-11-16,22.68,22.75,22.47,22.55,15800,1.82520940163184,1.83084276398256,1.8083093145797,1.81474744298051,196330.349646249,0.0,1.0
2004-11-17,22.65,23.0,22.65,22.8,10067,1.82279510348154,1.85096191523511,1.82279510348154,1.83486659423307,125092.255056252,0.0,1.0
2004-11-18,22.51,22.6,22.25,22.6,20467,1.81152837878011,1.81877127323103,1.79060446147745,1.81877127323103,254322.358620871,0.0,1.0
2004-11-19,22.35,22.51,22.25,22.5,21067,1.79865212197847,1.81152837878011,1.79060446147745,1.81072361273,261777.94151883,0.0,1.0
2004-11-22,22.32,22.33,21.9,22.25,25400,1.79623782382816,1.79704258987827,1.76243764972387,1.79060446147745,315619.67601359,0.0,1.0
2004-11-23,22.3,22.35,22.1,22.3,17800,1.79462829172796,1.79865212197847,1.77853297072591,1.79462829172796,221182.292639444,0.0,1.0
2004-11-24,22.25,22.3,22.0,22.3,18667,1.79060446147745,1.79462829172796,1.77048531022489,1.79462829172796,231955.609926995,0.0,1.0
2004-11-26,22.35,22.35,22.25,22.25,3800,1.79865212197847,1.79865212197847,1.79060446147745,1.79060446147745,47218.6916870725,0.0,1.0
2004-11-29,23.14,23.2,22.3,22.3,39067,1.86222863993655,1.86705723623716,1.79462829172796,1.79462829172796,485445.428457593,0.0,1.0
2004-11-30,23.05,23.35,22.94,23.13,9200,1.85498574548563,1.87912872698869,1.8461333189345,1.86142387388644,114318.937768701,0.0,1.0
2004-12-01,23.16,23.47,23.0,23.2,63067,1.86383817203675,1.88878591958992,1.85096191523511,1.86705723623716,783668.744375947,0.0,1.0
2004-12-02,23.77,23.8,23.05,23.05,39267,1.91292890109299,1.91534319924329,1.85498574548563,1.85498574548563,487930.622756913,0.0,1.0
2004-12-03,23.63,23.85,23.63,23.7,7400,1.90166217639155,1.9193670294938,1.90166217639155,1.90729553874227,91952.1890748255,0.0,1.0
2004-12-06,22.86,23.74,22.85,23.68,23600,1.83969519053368,1.91051460294268,1.83889042448358,1.90568600664207,293252.927319714,0.0,1.0
2004-12-07,22.74,23.18,22.74,22.91,36200,1.83003799793246,1.86544770413695,1.83003799793246,1.84371902078419,449820.168176847,0.0,1.0
2004-12-08,22.53,22.8,22.5,22.75,17667,1.81313791088031,1.83486659423307,1.81072361273,1.83084276398256,219529.638430397,0.0,1.0
2004-12-09,22.75,22.78,22.33,22.59,9867,1.83084276398256,1.83325706213287,1.79704258987827,1.81796650718092,122607.060756933,0.0,1.0
2004-12-10,23.53,23.71,22.84,22.9,20000,1.89361451589053,1.90810030479237,1.83808565843348,1.84291425473409,248519.429931961,0.0,1.0
2004-12-13,23.29,23.75,23.11,23.55,24267,1.87430013068808,1.91131936899278,1.85981434178624,1.89522404799074,301541.050307944,0.0,1.0
2004-12-14,23.01,23.47,23.01,23.35,38867,1.85176668128522,1.88878591958992,1.85176668128522,1.87912872698869,482960.234158274,0.0,1.0
2004-12-15,23.57,23.57,22.92,23.01,46067,1.89683358009094,1.89683358009094,1.8445237868343,1.85176668128522,572427.228933781,0.0,1.0
2004-12-16,23.25,23.6,22.9,23.6,27067,1.87108106648767,1.89924787824125,1.84291425473409,1.89924787824125,336333.770498418,0.0,1.0
2004-12-17,23.25,23.35,23.15,23.25,20000,1.87108106648767,1.87912872698869,1.86303340598665,1.87108106648767,248519.42993196,0.0,1.0
2004-12-20,24.1,24.19,23.06,23.15,28000,1.93948618074636,1.94672907519728,1.85579051153573,1.86303340598665,347927.201904744,0.0,1.0
2004-12-21,25.3,25.3,24.35,24.35,39400,2.03605810675863,2.03605810675863,1.95960533199891,1.95960533199891,489583.276965961,0.0,1.0
2004-12-22,25.4,26.1,25.36,25.39,31067,2.04410576725965,2.1004393907668,2.04088670305924,2.04330100120955,386037.65648481,0.0,1.0
2004-12-23,25.6,25.79,25.3,25.4,16667,2.06020108826169,2.07549164321363,2.03605810675863,2.04410576725965,207103.666933799,0.0,1.0
2004-12-27,25.4,25.78,25.4,25.7,27067,2.04410576725965,2.07468687716353,2.04410576725965,2.06824874876271,336333.770498418,0.0,1.0
2004-12-28,25.48,25.6,25.2,25.3,15467,2.05054389566047,2.06020108826169,2.0280104462576,2.03605810675863,192192.501137881,0.0,1.0
2004-12-29,25.74,25.75,25.3,25.3,6867,2.07146781296312,2.07227257901323,2.03605810675863,2.03605810675863,85329.1462671387,0.0,1.0
2004-12-30,25.99,26.0,25.63,25.75,11867,2.09158696421568,2.09239173026578,2.062615386412,2.07227257901323,147459.003750129,0.0,1.0
2004-12-31,26.58,26.85,25.95,26.0,18600,2.13906816117171,2.16079684452447,2.08836790001527,2.09239173026578,231123.069836723,0.0,1.0
2005-01-03,26.04,26.75,26.02,26.55,53800,2.09561079446619,2.15274918402345,2.09400126236599,2.1366538630214,668517.266516973,0.0,1.0
2005-01-04,26.15,26.81,25.8,26.15,43467,2.10446322101731,2.15757778032406,2.07629640926374,2.10446322101731,540119.703042627,0.0,1.0
2005-01-05,26.0,26.55,26.0,26.4,31200,2.09239173026578,2.1366538630214,2.09239173026578,2.12458237226987,387690.310693858,0.0,1.0
2005-01-06,25.6,26.1,25.55,26.1,18067,2.06020108826169,2.1004393907668,2.05617725801118,2.1004393907668,224500.027029037,0.0,1.0
2005-01-07,25.65,25.95,25.6,25.7,18867,2.0642249185122,2.08836790001527,2.06020108826169,2.06824874876271,234440.804226315,0.0,1.0
2005-01-10,25.81,26.11,25.55,25.55,13267,2.07710117531384,2.10124415681691,2.05617725801118,2.05617725801118,164855.363845366,0.0,1.0
2005-01-11,26.4,26.4,25.75,25.8,10000,2.12458237226987,2.12458237226987,2.07227257901323,2.07629640926374,124259.71496598,0.0,1.0
2005-01-12,26.69,26.69,26.3,26.35,29067,2.14792058772283,2.14792058772283,2.11653471176885,2.12055854201936,361185.713491615,0.0,1.0
2005-01-13,26.61,27.0,26.6,26.65,37867,2.14148245932202,2.172868335276,2.14067769327191,2.14470152352243,470534.262661676,0.0,1.0
2005-01-14,27.3,27.49,26.72,26.75,50200,2.19701131677907,2.21230187173101,2.15033488587314,2.15274918402345,623783.769129221,0.0,1.0
2005-01-18,29.9,30.27,27.39,27.5,159200,2.40625048980565,2.43602683365943,2.20425421122999,2.21310663778111,1978214.6622584,0.0,1.0
2005-01-19,29.28,30.55,28.95,29.9,65400,2.35635499469931,2.45856028306229,2.32979771504594,2.40625048980565,812658.53587751,0.0,1.0
2005-01-20,28.53,29.02,28.42,28.95,44000,2.29599754094164,2.33543107739665,2.28714511439052,2.32979771504594,546742.745850313,0.0,1.0
2005-01-21,28.16,28.53,27.91,28.53,32067,2.26622119708786,2.29599754094164,2.24610204583531,2.29599754094164,398463.627981409,0.0,1.0
2005-01-24,27.4,28.35,27.25,28.2,51200,2.20505897728009,2.2815117520398,2.19298748652856,2.26944026128827,636209.740625819,0.0,1.0
2005-01-25,28.0,28.3,27.37,27.4,86067,2.25334494028623,2.27748792178929,2.20264467912979,2.20505897728009,1069466.0887977,0.0,1.0
2005-01-26,28.0,28.18,27.75,28.05,25667,2.25334494028623,2.26783072918807,2.23322578903367,2.25736877053674,318937.410403181,0.0,1.0
2005-01-27,28.26,28.31,27.9,27.9,44400,2.27426885758888,2.27829268783939,2.2452972797852,2.2452972797852,551713.134448953,0.0,1.0
2005-01-28,29.01,29.2,28.3,28.3,59200,2.33462631134655,2.34991686629849,2.27748792178929,2.27748792178929,735617.512598603,0.0,1.0
2005-01-31,29.95,29.96,29.18,29.25,62400,2.41027432005616,2.41107908610626,2.34830733419829,2.353940696549,775380.621387716,0.0,1.0
2005-02-01,31.24,31.5,29.9,29.9,127400,2.51408914051935,2.535013057822,2.40625048980565,2.40625048980565,1583068.76866658,0.0,1.0
2005-02-02,31.1,31.69,31.02,31.35,92000,2.50282241581792,2.55030361277395,2.4963842874171,2.52294156707047,1143189.37768702,0.0,1.0
2005-02-03,30.4,31.2,29.65,30.95,80400,2.44648879231076,2.51087007631894,2.38613133855309,2.49075092506638,999048.10832648,0.0,1.0
2005-02-04,30.94,30.95,30.3,30.55,55467,2.48994615901628,2.49075092506638,2.43844113180974,2.45856028306229,689231.361001802,0.0,1.0
2005-02-07,31.15,31.25,30.65,30.8,33800,2.50684624606843,2.51489390656945,2.46660794356332,2.47867943431485,419997.836585012,0.0,1.0
2005-02-08,32.2,32.7,31.25,31.25,61467,2.59134668132916,2.63158498383427,2.51489390656945,2.51489390656945,763787.18998139,0.0,1.0
2005-02-09,31.82,32.07,31.61,32.05,48667,2.56076557142528,2.58088472267783,2.54386548437313,2.57927519057763,604734.754824935,0.0,1.0
2005-02-10,31.4,31.85,31.25,31.85,26800,2.52696539732098,2.56317986957558,2.51489390656945,2.56317986957558,333016.036108827,0.0,1.0
2005-02-11,29.39,30.9,28.65,30.9,143000,2.36520742125044,2.48672709481587,2.30565473354287,2.48672709481587,1776913.92401351,0.0,1.0
2005-02-14,29.7,29.85,29.4,29.4,57267,2.3901551688036,2.40222665955514,2.36601218730054,2.36601218730054,711598.10969568,0.0,1.0
2005-02-15,29.85,29.85,29.55,29.75,36667,2.40222665955514,2.40222665955514,2.37808367805207,2.39417899905412,455623.096865759,0.0,1.0
2005-02-16,28.2,29.75,27.79,29.75,68200,2.26944026128827,2.39417899905412,2.23644485323408,2.39417899905412,847451.256067985,0.0,1.0
2005-02-17,27.95,28.65,27.6,28.45,75400,2.24932111003571,2.30565473354287,2.22115429828214,2.28955941254083,936918.250843492,0.0,1.0
2005-02-18,27.31,28.0,26.8,28.0,68067,2.19781608282917,2.25334494028623,2.15677301427396,2.25334494028623,845798.601858938,0.0,1.0
2005-02-22,27.71,27.8,27.15,27.31,77400,2.23000672483326,2.23724961928418,2.18493982602754,2.19781608282917,961770.193836687,0.0,1.0
2005-02-23,29.0,29.3,27.6,27.6,78200,2.33382154529645,2.35796452679952,2.22115429828214,2.22115429828214,971710.971033964,0.0,1.0
2005-02-24,28.78,29.0,28.35,29.0,27000,2.3161166921942,2.33382154529645,2.2815117520398,2.33382154529645,335501.230408146,0.0,1.0
2005-02-25,29.09,29.15,28.7,28.78,25000,2.34106443974737,2.34589303604798,2.30967856379338,2.3161166921942,310649.28741495,0.0,1.0
2005-02-28,28.71,29.0,28.7,28.95,34267,2.31048332984348,2.33382154529645,2.30967856379338,2.32979771504594,425800.765273925,0.0,1.0
2005-03-01,29.35,29.5,28.7,28.8,70467,2.36198835705003,2.37405984780156,2.30967856379338,2.3177262242944,875620.933450771,0.0,1.0
2005-03-02,30.37,30.69,29.25,29.25,41200,2.44407449416045,2.46982700776372,2.353940696549,2.353940696549,511950.025659839,0.0,1.0
2005-03-03,30.35,31.67,30.03,30.5,88067,2.44246496206025,2.54869408067374,2.41671244845698,2.45453645281178,1094318.0317909,0.0,1.0
2005-03-04,30.81,31.0,30.45,30.45,29067,2.47948420036495,2.49477475531689,2.45051262256127,2.45051262256127,361185.713491615,0.0,1.0
2005-03-07,30.94,31.04,30.85,30.9,52267,2.48994615901628,2.4979938195173,2.48270326456536,2.48672709481587,649468.252212688,0.0,1.0
2005-03-08,30.7,30.98,30.65,30.95,37600,2.47063177381383,2.49316522321669,2.46660794356332,2.49075092506638,467216.528272085,0.0,1.0
2005-03-09,30.4,30.71,30.15,30.7,30200,2.44648879231076,2.47143653986393,2.4263696410582,2.47063177381383,375264.33919726,0.0,1.0
2005-03-10,29.69,30.45,29.43,30.45,40000,2.3893504027535,2.45051262256127,2.36842648545084,2.45051262256127,497038.859863921,0.0,1.0
2005-03-11,29.47,29.78,29.47,29.7,35667,2.37164554965125,2.39659329720442,2.37164554965125,2.3901551688036,443197.125369162,0.0,1.0
2005-03-14,29.9,29.9,29.25,29.25,36600,2.40625048980565,2.40625048980565,2.353940696549,2.353940696549,454790.556775487,0.0,1.0
2005-03-15,30.21,30.45,29.94,30.15,34600,2.43119823735882,2.45051262256127,2.40946955400606,2.4263696410582,429938.613782291,0.0,1.0
2005-03-16,30.38,30.55,30.22,30.22,20600,2.44487926021056,2.45856028306229,2.43200300340892,2.43200300340892,255975.012829919,0.0,1.0
2005-03-17,30.5,30.52,30.35,30.4,17867,2.45453645281178,2.45614598491199,2.44246496206025,2.44648879231076,222014.832729717,0.0,1.0
2005-03-18,29.95,30.5,29.65,30.5,50200,2.41027432005616,2.45453645281178,2.38613133855309,2.45453645281178,623783.76912922,0.0,1.0
2005-03-21,30.2,30.42,29.9,29.98,27667,2.43039347130872,2.44809832441096,2.40625048980565,2.41268861820647,343789.353396377,0.0,1.0
2005-03-22,30.36,30.4,30.0,30.1,23067,2.44326972811035,2.44648879231076,2.41429815030667,2.42234581080769,286629.884512027,0.0,1.0
2005-03-23,29.68,30.91,29.54,30.61,35267,2.3885456367034,2.48753186086597,2.37727891200197,2.46338887936291,438226.736770522,0.0,1.0
2005-03-24,30.13,30.75,29.3,29.63,32400,2.424760108958,2.47465560406434,2.35796452679952,2.38452180645289,402601.476489776,0.0,1.0
2005-03-28,30.21,30.69,30.04,30.2,19067,2.43119823735882,2.46982700776372,2.41751721450708,2.43039347130872,236925.998525634,0.0,1.0
2005-03-29,29.0,30.25,28.98,30.25,58400,2.33382154529645,2.43441730155923,2.33221201319624,2.43441730155923,725676.735401324,0.0,1.0
2005-03-30,28.4,29.24,28.36,29.1,71400,2.28553558229031,2.3531359304989,2.28231651808991,2.34186920579747,887214.3648571,0.0,1.0
2005-03-31,28.58,28.74,28.2,28.4,42600,2.30002137119215,2.31289762799379,2.26944026128827,2.28553558229031,529346.385755077,0.0,1.0
2005-04-01,28.9,29.27,28.71,28.73,43800,2.32577388479543,2.35555022864921,2.31048332984348,2.31209286194369,544257.551550992,0.0,1.0
2005-04-04,28.73,29.56,28.45,29.0,45867,2.31209286194369,2.37888844410217,2.28955941254083,2.33382154529645,569942.034634461,0.0,1.0
2005-04-05,28.47,28.92,28.42,28.65,32067,2.29116894464103,2.32738341689563,2.28714511439052,2.30565473354287,398463.627981409,0.0,1.0
2005-04-06,28.04,28.5,27.86,28.47,14200,2.25656400448663,2.29358324279134,2.24207821558479,2.29116894464103,176448.795251692,0.0,1.0
2005-04-07,28.44,28.54,28.04,28.04,34800,2.28875464649072,2.29680230699175,2.25656400448663,2.25656400448663,432423.808081612,0.0,1.0
2005-04-08,28.13,28.62,28.11,28.53,34067,2.26380689893755,2.30324043539256,2.26219736683735,2.29599754094164,423315.570974606,0.0,1.0
2005-04-11,28.18,28.54,28.15,28.2,56267,2.26783072918807,2.29680230699175,2.26541643103776,2.26944026128827,699172.138199079,0.0,1.0
2005-04-12,27.61,28.1,27.02,28.1,51067,2.22195906433224,2.26139260078725,2.17447786737621,2.26139260078725,634557.086416771,0.0,1.0
2005-04-13,27.15,27.7,27.04,27.56,32867,2.18493982602754,2.22920195878316,2.17608739947641,2.21793523408173,408404.405178686,0.0,1.0
2005-04-14,27.03,27.28,27.0,27.15,37867,2.17528263342631,2.19540178467887,2.172868335276,2.18493982602754,470534.262661677,0.0,1.0
2005-04-15,26.01,27.1,25.8,27.0,42200,2.09319649631588,2.18091599577703,2.07629640926374,2.172868335276,524375.997156437,0.0,1.0
2005-04-18,26.25,26.25,25.91,25.95,48000,2.11251088151834,2.11251088151834,2.08514883581486,2.08836790001527,596446.631836704,0.0,1.0
2005-04-19,27.65,27.65,26.3,26.3,48867,2.22517812853265,2.22517812853265,2.11653471176885,2.11653471176885,607219.949124255,0.0,1.0
2005-04-20,26.71,27.64,26.7,27.64,54267,2.14953011982304,2.22437336248255,2.14872535377294,2.22437336248255,674320.195205884,0.0,1.0
2005-04-21,27.1,27.12,26.8,26.8,43467,2.18091599577703,2.18252552787723,2.15677301427396,2.15677301427396,540119.703042625,0.0,1.0
2005-04-22,26.06,27.17,26.0,27.05,33467,2.09722032656639,2.18654935812774,2.09239173026578,2.17689216552651,415859.988076647,0.0,1.0
2005-04-25,27.38,27.45,26.15,26.15,30867,2.20344944517989,2.2090828075306,2.10446322101731,2.10446322101731,383552.462185491,0.0,1.0
2005-04-26,27.09,27.41,26.54,27.28,26667,2.18011122972692,2.20586374333019,2.1358490969713,2.19540178467887,331363.38189978,0.0,1.0
2005-04-27,27.53,28.34,26.84,27.0,34067,2.21552093593142,2.2807069859897,2.15999207847437,2.172868335276,423315.570974605,0.0,1.0
2005-04-28,26.85,27.75,26.82,27.48,33867,2.16079684452447,2.23322578903367,2.15838254637416,2.21149710568091,420830.376675285,0.0,1.0
2005-04-29,26.26,26.85,25.87,26.75,47267,2.11331564756844,2.16079684452447,2.08192977161445,2.15274918402345,587338.394729698,0.0,1.0
2005-05-02,27.99,28.77,26.69,26.75,39600,2.25254017423612,2.3153119261441,2.14792058772283,2.15274918402345,492068.471265282,0.0,1.0
2005-05-03,28.6,29.23,27.98,28.2,27067,2.30163090329236,2.3523311644488,2.25173540818602,2.26944026128827,336333.770498418,0.0,1.0
2005-05-04,27.91,28.69,27.9,28.4,21667,2.24610204583531,2.30887379774328,2.2452972797852,2.28553558229031,269233.524416789,0.0,1.0
2005-05-05,27.09,28.16,27.0,28.16,12067,2.18011122972692,2.26622119708786,2.172868335276,2.26622119708786,149944.198049448,0.0,1.0
2005-05-06,27.02,27.3,26.89,27.19,12000,2.17447786737621,2.19701131677907,2.16401590872488,2.18815889022795,149111.657959176,0.0,1.0
2005-05-09,27.65,27.71,27.01,27.01,15467,2.22517812853265,2.23000672483326,2.17367310132611,2.17367310132611,192192.501137881,0.0,1.0
2005-05-10,28.19,28.19,27.53,27.55,18867,2.26863549523817,2.26863549523817,2.21552093593142,2.21713046803163,234440.804226315,0.0,1.0
2005-05-11,28.05,28.2,27.75,28.2,10600,2.25736877053674,2.26944026128827,2.23322578903367,2.26944026128827,131715.297863939,0.0,1.0
2005-05-12,26.65,28.04,26.65,27.95,18400,2.14470152352243,2.25656400448663,2.14470152352243,2.24932111003571,228637.875537403,0.0,1.0
2005-05-13,23.51,27.55,23.0,26.6,181067,1.89200498379033,2.21713046803163,1.85096191523511,2.14067769327191,2249933.38097451,0.0,1.0
2005-05-16,23.62,23.85,22.9,23.0,115267,1.90085741034145,1.9193670294938,1.84291425473409,1.85096191523511,1432304.45649836,0.0,1.0
2005-05-17,24.01,24.02,21.92,23.63,134267,1.93224328629544,1.93304805234554,1.76404718182407,1.90166217639155,1668397.91493372,0.0,1.0
2005-05-18,24.52,24.52,23.96,24.2,34667,1.97328635485065,1.97328635485065,1.92821945604493,1.94753384124738,430771.153872564,0.0,1.0
2005-05-19,24.73,24.78,24.3,24.48,25800,1.9901864419028,1.99421027215331,1.9555815017484,1.97006729065024,320590.064612229,0.0,1.0
2005-05-20,24.08,25.08,23.75,24.68,30267,1.93787664864615,2.01835325365638,1.91131936899278,1.98616261165229,376096.879287533,0.0,1.0
2005-05-23,24.5,25.13,23.95,23.95,25667,1.97167682275045,2.02237708390689,1.92741468999483,1.92741468999483,318937.410403181,0.0,1.0
2005-05-24,24.17,24.4,23.46,24.4,40600,1.94511954309707,1.96362916224943,1.88798115353982,1.96362916224943,504494.442761881,0.0,1.0
2005-05-25,23.35,24.1,23.35,24.07,13867,1.87912872698869,1.93948618074636,1.87912872698869,1.93707188259605,172310.946743325,0.0,1.0
2005-05-26,23.67,23.76,23.48,23.53,22800,1.90488124059196,1.91212413504288,1.88959068564002,1.89361451589053,283312.150122435,0.0,1.0
2005-05-27,23.24,23.6,23.24,23.57,33800,1.87027630043757,1.89924787824125,1.87027630043757,1.89683358009094,419997.836585012,0.0,1.0
2005-05-31,24.27,24.5,23.48,23.48,27267,1.9531672035981,1.97167682275045,1.88959068564002,1.88959068564002,338818.964797737,0.0,1.0
2005-06-01,24.13,24.87,23.76,24.42,19267,1.94190047889667,2.00145316660423,1.91212413504288,1.96523869434963,239411.192824953,0.0,1.0
2005-06-02,23.74,24.11,23.74,23.89,11600,1.91051460294268,1.94029094679646,1.91051460294268,1.92258609369421,144141.269360537,0.0,1.0
2005-06-03,23.84,23.9,23.0,23.6,36867,1.9185622634437,1.92339085974431,1.85096191523511,1.89924787824125,458108.291165079,0.0,1.0
2005-06-06,23.69,23.76,23.6,23.74,74267,1.90649077269217,1.91212413504288,1.89924787824125,1.91051460294268,922839.625137844,0.0,1.0
2005-06-07,23.75,24.13,23.74,23.74,28667,1.91131936899278,1.94190047889667,1.91051460294268,1.91051460294268,356215.324892975,0.0,1.0
2005-06-08,23.26,23.8,23.25,23.8,19467,1.87188583253777,1.91534319924329,1.87108106648767,1.91534319924329,241896.387124274,0.0,1.0
2005-06-09,23.03,23.14,22.95,23.01,17600,1.85337621338542,1.86222863993655,1.8469380849846,1.85176668128522,218697.098340125,0.0,1.0
2005-06-10,23.07,23.14,22.98,23.0,54467,1.85659527758583,1.86222863993655,1.84935238313491,1.85096191523511,676805.389505204,0.0,1.0
2005-06-13,23.2,23.2,22.97,23.1,18600,1.86705723623716,1.86705723623716,1.84854761708481,1.85900957573614,231123.069836723,0.0,1.0
2005-06-14,23.55,23.55,23.05,23.05,15467,1.89522404799074,1.89522404799074,1.85498574548563,1.85498574548563,192192.501137881,0.0,1.0
2005-06-15,23.49,23.65,23.15,23.65,13200,1.89039545169012,1.90327170849176,1.86303340598665,1.90327170849176,164022.823755094,0.0,1.0
2005-06-16,23.69,23.69,23.22,23.35,24067,1.90649077269217,1.90649077269217,1.86866676833736,1.87912872698869,299055.856008624,0.0,1.0
2005-06-17,24.58,25.0,23.75,23.75,46067,1.97811495115127,2.01191512525556,1.91131936899278,1.91131936899278,572427.228933779,0.0,1.0
2005-06-20,24.08,24.8,24.08,24.65,9467,1.93787664864615,1.99581980425351,1.93787664864615,1.98374831350198,117636.672158294,0.0,1.0
2005-06-21,24.03,24.19,24.0,24.09,9267,1.93385281839564,1.94672907519728,1.93143852024534,1.93868141469626,115151.477858974,0.0,1.0
2005-06-22,24.2,24.23,24.12,24.12,15467,1.94753384124738,1.94994813939769,1.94109571284656,1.94109571284656,192192.501137882,0.0,1.0
2005-06-23,24.06,24.2,24.03,24.2,15067,1.93626711654595,1.94753384124738,1.93385281839564,1.94753384124738,187222.112539242,0.0,1.0
2005-06-24,24.0,24.25,23.95,24.03,37067,1.93143852024534,1.95155767149789,1.92741468999483,1.93385281839564,460593.485464398,0.0,1.0
2005-06-27,23.67,24.05,23.54,24.0,15467,1.90488124059196,1.93546235049585,1.89441928194063,1.93143852024534,192192.501137882,0.0,1.0
2005-06-28,24.3,24.3,23.72,23.72,121667,1.9555815017484,1.9555815017484,1.90890507084247,1.90890507084247,1511830.67407659,0.0,1.0
2005-06-29,24.69,24.81,24.22,24.25,8000,1.98696737770239,1.99662457030362,1.94914337334759,1.95155767149789,99407.7719727841,0.0,1.0
2005-06-30,25.05,25.55,24.74,24.74,17400,2.01593895550607,2.05617725801118,1.9909912079529,1.9909912079529,216211.904040805,0.0,1.0
2005-07-01,26.2,26.5,25.2,25.2,30867,2.10848705126783,2.13263003277089,2.0280104462576,2.0280104462576,383552.46218549,0.0,1.0
2005-07-05,26.32,26.54,26.1,26.24,20067,2.11814424386905,2.1358490969713,2.1004393907668,2.11170611546823,249351.970022233,0.0,1.0
2005-07-06,25.91,26.09,25.7,26.09,19467,2.08514883581486,2.0996346247167,2.06824874876271,2.0996346247167,241896.387124274,0.0,1.0
2005-07-07,25.67,25.89,25.45,25.89,16267,2.06583445061241,2.08353930371466,2.04812959751016,2.08353930371466,202133.27833516,0.0,1.0
2005-07-08,25.45,25.67,25.21,25.67,23267,2.04812959751016,2.06583445061241,2.02881521230771,2.06583445061241,289115.078811346,0.0,1.0
2005-07-11,25.5,25.52,25.41,25.45,30600,2.05215342776067,2.05376295986087,2.04491053330975,2.04812959751016,380234.727795899,0.0,1.0
2005-07-12,25.46,25.52,25.25,25.25,29267,2.04893436356026,2.05376295986087,2.03203427650811,2.03203427650811,363670.907790934,0.0,1.0
2005-07-13,25.31,25.46,24.92,25.36,22267,2.03686287280873,2.04893436356026,2.00547699685474,2.04088670305924,276689.107314748,0.0,1.0
2005-07-14,25.93,25.93,25.16,25.29,45000,2.08675836791507,2.08675836791507,2.02479138205719,2.03525334070852,559168.717346909,0.0,1.0
2005-07-15,27.67,27.92,25.93,25.93,39267,2.22678766063285,2.24690681188541,2.08675836791507,2.08675836791507,487930.622756915,0.0,1.0
2005-07-18,27.66,27.74,27.25,27.55,35400,2.22598289458275,2.23242102298357,2.19298748652856,2.21713046803163,439879.39097957,0.0,1.0
2005-07-19,28.0,29.0,28.0,28.2,39000,2.25334494028623,2.33382154529645,2.25334494028623,2.26944026128827,484612.888367322,0.0,1.0
2005-07-20,27.99,28.25,27.714,27.9,16300,2.25254017423612,2.27346409153878,2.2303286312533,2.2452972797852,202543.335394548,0.0,1.0
2005-07-21,27.71,28.45,27.7,27.99,34200,2.23000672483326,2.28955941254083,2.22920195878316,2.25254017423612,424968.225183652,0.0,1.0
2005-07-22,28.23,28.23,27.5,27.71,17867,2.27185455943858,2.27185455943858,2.21310663778111,2.23000672483326,222014.832729716,0.0,1.0
2005-07-25,28.14,28.49,27.96,28.19,31600,2.26461166498766,2.29277847674123,2.25012587608582,2.26863549523817,392660.699292497,0.0,1.0
2005-07-26,28.1,28.19,27.89,27.89,16000,2.26139260078725,2.26863549523817,2.2444925137351,2.2444925137351,198815.543945568,0.0,1.0
2005-07-27,27.7,28.08,27.21,28.0,11600,2.22920195878316,2.25978306868704,2.18976842232815,2.25334494028623,144141.269360537,0.0,1.0
2005-07-28,28.95,29.15,27.85,27.85,24267,2.32979771504594,2.34589303604798,2.24127344953469,2.24127344953469,301541.050307944,0.0,1.0
2005-07-29,27.35,28.99,27.35,28.99,14867,2.20103514702958,2.33301677924635,2.20103514702958,2.33301677924635,184736.918239923,0.0,1.0
2005-08-01,27.4,28.13,27.09,27.36,20067,2.20505897728009,2.26380689893755,2.18011122972692,2.20183991307968,249351.970022233,0.0,1.0
2005-08-02,27.99,27.99,27.25,27.55,25667,2.25254017423612,2.25254017423612,2.19298748652856,2.21713046803163,318937.410403182,0.0,1.0
2005-08-03,27.64,28.47,27.59,27.85,17867,2.22437336248255,2.29116894464103,2.22034953223204,2.24127344953469,222014.832729716,0.0,1.0
2005-08-04,27.21,27.52,27.2,27.52,15467,2.18976842232815,2.21471616988132,2.18896365627805,2.21471616988132,192192.501137882,0.0,1.0
2005-08-05,26.54,27.18,26.15,27.18,21867,2.1358490969713,2.18735412417784,2.10446322101731,2.18735412417784,271718.718716109,0.0,1.0
2005-08-08,26.69,26.69,26.51,26.6,23667,2.14792058772283,2.14792058772283,2.13343479882099,2.14067769327191,294085.467409986,0.0,1.0
2005-08-09,26.73,26.88,26.6,26.68,12267,2.15113965192324,2.16321114267478,2.14067769327191,2.14711582167273,152429.392348768,0.0,1.0
2005-08-10,26.84,27.05,26.71,26.85,18667,2.15999207847437,2.17689216552651,2.14953011982304,2.16079684452447,231955.609926995,0.0,1.0
2005-08-11,27.0,27.25,26.8,26.8,15267,2.172868335276,2.19298748652856,2.15677301427396,2.15677301427396,189707.306838562,0.0,1.0
2005-08-12,27.04,27.2,26.8,27.0,15667,2.17608739947641,2.18896365627805,2.15677301427396,2.172868335276,194677.695437201,0.0,1.0
2005-08-15,28.08,28.35,27.44,27.44,28400,2.25978306868704,2.2815117520398,2.2082780414805,2.2082780414805,352897.590503384,0.0,1.0
2005-08-16,27.85,28.49,27.42,28.05,22400,2.24127344953469,2.29277847674123,2.2066685093803,2.25736877053674,278341.761523796,0.0,1.0
2005-08-17,28.15,28.35,27.7,27.85,12667,2.26541643103776,2.2815117520398,2.22920195878316,2.24127344953469,157399.780947407,0.0,1.0
2005-08-18,28.35,28.59,28.1,28.15,33067,2.2815117520398,2.30082613724226,2.26139260078725,2.26541643103776,410889.599478007,0.0,1.0
2005-08-19,27.27,28.41,27.24,28.4,11867,2.19459701862876,2.28634034834042,2.19218272047846,2.28553558229031,147459.003750129,0.0,1.0
2005-08-22,27.49,28.15,27.02,27.02,24400,2.21230187173101,2.26541643103776,2.17447786737621,2.17447786737621,303193.704516992,0.0,1.0
2005-08-23,27.54,28.0,27.35,27.35,10000,2.21632570198152,2.25334494028623,2.20103514702958,2.20103514702958,124259.71496598,0.0,1.0
2005-08-24,27.86,28.35,27.54,27.64,50667,2.24207821558479,2.2815117520398,2.21632570198152,2.22437336248255,629586.697818133,0.0,1.0
2005-08-25,28.1,28.2,27.91,28.11,18267,2.26139260078725,2.26944026128827,2.24610204583531,2.26219736683735,226985.221328356,0.0,1.0
2005-08-26,27.4,28.0,27.19,28.0,28000,2.20505897728009,2.25334494028623,2.18815889022795,2.25334494028623,347927.201904745,0.0,1.0
2005-08-29,27.63,27.64,27.3,27.3,14200,2.22356859643244,2.22437336248255,2.19701131677907,2.19701131677907,176448.795251692,0.0,1.0
2005-08-30,27.17,27.7,27.0,27.62,13400,2.18654935812774,2.22920195878316,2.172868335276,2.22276383038234,166508.018054413,0.0,1.0
2005-08-31,27.9,27.9,26.86,27.04,27800,2.2452972797852,2.2452972797852,2.16160161057457,2.17608739947641,345442.007605425,0.0,1.0
2005-09-01,27.38,27.6,27.25,27.5,24800,2.20344944517989,2.22115429828214,2.19298748652856,2.21310663778111,308164.093115631,0.0,1.0
2005-09-02,27.48,27.5,27.18,27.49,14200,2.21149710568091,2.21310663778111,2.18735412417784,2.21230187173101,176448.795251692,0.0,1.0
2005-09-06,28.0,28.0,26.78,26.78,53867,2.25334494028623,2.25334494028623,2.15516348217375,2.15516348217375,669349.806607244,0.0,1.0
2005-09-07,28.1,28.38,27.45,27.45,62467,2.26139260078725,2.28392605019011,2.2090828075306,2.2090828075306,776213.161477988,0.0,1.0
2005-09-08,27.83,28.0,27.55,28.0,20200,2.23966391743449,2.25334494028623,2.21713046803163,2.25334494028623,251004.62423128,0.0,1.0
2005-09-09,27.82,27.96,27.76,27.83,21600,2.23885915138439,2.25012587608582,2.23403055508377,2.23966391743449,268400.984326517,0.0,1.0
2005-09-12,27.96,28.0,27.6,27.65,29200,2.25012587608582,2.25334494028623,2.22115429828214,2.22517812853265,362838.367700662,0.0,1.0
2005-09-13,28.0,28.0,27.6,27.92,28267,2.25334494028623,2.25334494028623,2.22115429828214,2.24690681188541,351244.936294335,0.0,1.0
2005-09-14,27.89,28.0,27.89,27.95,24400,2.2444925137351,2.25334494028623,2.2444925137351,2.24932111003571,303193.704516992,0.0,1.0
2005-09-15,27.83,27.89,27.65,27.8,8600,2.23966391743449,2.2444925137351,2.22517812853265,2.23724961928418,106863.354870743,0.0,1.0
2005-09-16,28.0,28.0,27.85,27.97,159400,2.25334494028623,2.25334494028623,2.24127344953469,2.25093064213592,1980699.85655772,0.0,1.0
2005-09-19,28.0,28.05,27.95,28.0,81600,2.25334494028623,2.25736877053674,2.24932111003571,2.25334494028623,1013959.2741224,0.0,1.0
2005-09-20,26.84,28.25,26.58,28.05,46267,2.15999207847437,2.27346409153878,2.13906816117171,2.25736877053674,574912.4232331,0.0,1.0
2005-09-21,26.64,26.93,26.55,26.7,36467,2.14389675747232,2.16723497292529,2.1366538630214,2.14872535377294,453137.902566441,0.0,1.0
2005-09-22,25.62,26.4,25.32,26.4,37667,2.0618106203619,2.12458237226987,2.03766763885883,2.12458237226987,468049.068362357,0.0,1.0
2005-09-23,25.49,25.6,25.26,25.37,14267,2.05134866171057,2.06020108826169,2.03283904255822,2.04169146910934,177281.335341964,0.0,1.0
2005-09-26,25.3,25.88,24.9,25.48,43600,2.03605810675863,2.08273453766455,2.00386746475454,2.05054389566047,541772.357251672,0.0,1.0
2005-09-27,25.15,25.62,24.91,25.25,38067,2.02398661600709,2.0618106203619,2.00467223080464,2.03203427650811,473019.456960997,0.0,1.0
2005-09-28,26.6,26.65,25.4,25.4,36467,2.14067769327191,2.14470152352243,2.04410576725965,2.04410576725965,453137.902566441,0.0,1.0
2005-09-29,26.83,27.2,26.35,26.35,16667,2.15918731242427,2.18896365627805,2.12055854201936,2.12055854201936,207103.666933799,0.0,1.0
2005-09-30,26.5,26.96,25.9,26.95,29000,2.13263003277089,2.1696492710756,2.08434406976476,2.16884450502549,360353.173401343,0.0,1.0
2005-10-03,25.6,26.0,24.86,26.0,106667,2.06020108826169,2.09239173026578,2.00064840055413,2.09239173026578,1325441.10162762,0.0,1.0
2005-10-04,25.15,25.8,25.0,25.8,72800,2.02398661600709,2.07629640926374,2.01191512525556,2.07629640926374,904610.724952336,0.0,1.0
2005-10-05,25.03,25.33,25.03,25.1,44867,2.01432942340587,2.03847240490893,2.01432942340587,2.01996278575658,557516.063137862,0.0,1.0
2005-10-06,24.89,25.11,24.77,24.93,24667,2.00306269870443,2.02076755180668,1.99340550610321,2.00628176290484,306511.438906584,0.0,1.0
2005-10-07,24.35,24.95,23.9,24.9,23800,1.95960533199891,2.00789129500505,1.92339085974431,2.00386746475454,295738.121619033,0.0,1.0
2005-10-10,23.91,24.1,23.9,24.1,29200,1.92419562579442,1.93948618074636,1.92339085974431,1.93948618074636,362838.367700661,0.0,1.0
2005-10-11,24.0,24.14,23.85,23.91,20000,1.93143852024534,1.94270524494677,1.9193670294938,1.92419562579442,248519.42993196,0.0,1.0
2005-10-12,23.32,24.16,23.19,23.92,28000,1.87671442883839,1.94431477704697,1.86625247018706,1.92500039184452,347927.201904744,0.0,1.0
2005-10-13,23.05,23.43,23.05,23.25,11400,1.85498574548563,1.88556685538951,1.85498574548563,1.87108106648767,141656.075061217,0.0,1.0
2005-10-14,23.2,23.38,22.75,23.2,15800,1.86705723623716,1.881543025139,1.83084276398256,1.86705723623716,196330.349646249,0.0,1.0
2005-10-17,22.94,24.38,22.5,24.35,33467,1.8461333189345,1.96201963014922,1.81072361273,1.95960533199891,415859.988076646,0.0,1.0
2005-10-18,22.65,23.1,22.6,23.0,13267,1.82279510348154,1.85900957573614,1.81877127323103,1.85096191523511,164855.363845366,0.0,1.0
2005-10-19,22.85,22.93,22.19,22.65,39867,1.83889042448358,1.8453285528844,1.78577586517683,1.82279510348154,495386.205654873,0.0,1.0
2005-10-20,22.4,22.91,22.08,22.83,20600,1.80267595222898,1.84371902078419,1.77692343862571,1.83728089238338,255975.012829919,0.0,1.0
2005-10-21,22.76,23.0,22.41,22.41,18400,1.83164753003266,1.85096191523511,1.80348071827908,1.80348071827908,228637.875537404,0.0,1.0
2005-10-24,22.65,22.95,22.35,22.9,26800,1.82279510348154,1.8469380849846,1.79865212197847,1.84291425473409,333016.036108826,0.0,1.0
2005-10-25,21.61,22.65,21.5,22.65,29600,1.73909943427091,1.82279510348154,1.73024700771978,1.82279510348154,367808.7562993,0.0,1.0
2005-10-26,21.06,21.91,20.99,21.45,23000,1.69483730151528,1.76324241577397,1.68920393916457,1.72622317746927,285797.344421755,0.0,1.0
2005-10-27,21.14,21.35,20.7,20.96,20067,1.7012754299161,1.71817551696825,1.6658657237116,1.68678964101426,249351.970022232,0.0,1.0
2005-10-28,22.36,22.44,20.85,20.94,25467,1.79945688802857,1.80589501642939,1.67793721446314,1.68518010891406,316452.216103862,0.0,1.0
2005-10-31,21.84,22.35,21.33,22.16,51800,1.75760905342326,1.79865212197847,1.71656598486804,1.78336156702653,643665.323523776,0.0,1.0
2005-11-01,20.76,21.66,20.68,21.65,22400,1.67069432001222,1.74312326452142,1.6642561916114,1.74231849847131,278341.761523795,0.0,1.0
2005-11-02,20.72,20.72,20.1,20.1,46600,1.66747525581181,1.66747525581181,1.61757976070547,1.61757976070547,579050.271741466,0.0,1.0
2005-11-03,21.16,21.28,20.94,20.95,95267,1.70288496201631,1.71254215461753,1.68518010891406,1.68598487496416,1183785.0265664,0.0,1.0
2005-11-04,21.04,21.11,20.43,21.0,41000,1.69322776941508,1.69886113176579,1.64413704035884,1.69000870521467,509464.831360518,0.0,1.0
2005-11-07,22.01,22.08,21.05,21.05,20667,1.77129007627499,1.77692343862571,1.69403253546518,1.69403253546518,256807.552920192,0.0,1.0
2005-11-08,22.45,22.5,21.97,22.0,14600,1.80669978247949,1.81072361273,1.76807101207459,1.77048531022489,181419.183850331,0.0,1.0
2005-11-09,22.82,23.19,22.13,22.35,8800,1.83647612633327,1.86625247018706,1.78094726887622,1.79865212197847,109348.549170063,0.0,1.0
2005-11-10,22.5,23.7,22.1,23.01,31200,1.81072361273,1.90729553874227,1.77853297072591,1.85176668128522,387690.310693859,0.0,1.0
2005-11-11,22.35,23.73,22.3,22.3,21400,1.79865212197847,1.90970983689258,1.79462829172796,1.79462829172796,265915.790027198,0.0,1.0
2005-11-14,23.03,23.1,22.35,22.45,20267,1.85337621338542,1.85900957573614,1.79865212197847,1.80669978247949,251837.164321552,0.0,1.0
2005-11-15,23.0,23.47,22.8,22.93,12467,1.85096191523511,1.88878591958992,1.83486659423307,1.8453285528844,154914.586648088,0.0,1.0
2005-11-16,22.79,23.54,22.65,23.2,28400,1.83406182818297,1.89441928194063,1.82279510348154,1.86705723623716,352897.590503383,0.0,1.0
2005-11-17,23.0,23.12,22.86,23.0,23467,1.85096191523511,1.86061910783634,1.83969519053368,1.85096191523511,291600.273110666,0.0,1.0
2005-11-18,23.0,23.02,22.67,23.0,29800,1.85096191523511,1.85257144733532,1.82440463558174,1.85096191523511,370293.950598622,0.0,1.0
2005-11-21,23.68,23.93,22.88,23.0,49400,1.90568600664207,1.92580515789462,1.84130472263389,1.85096191523511,613842.99193194,0.0,1.0
2005-11-22,24.03,24.85,23.78,23.93,50067,1.93385281839564,1.99984363450403,1.91373366714309,1.92580515789462,622131.114920174,0.0,1.0
2005-11-23,24.41,25.0,23.97,24.23,36200,1.96443392829953,2.01191512525556,1.92902422209503,1.94994813939769,449820.168176848,0.0,1.0
2005-11-25,23.93,24.41,23.93,24.41,7267,1.92580515789462,1.96443392829953,1.92580515789462,1.96443392829953,90299.5348657778,0.0,1.0
2005-11-28,23.5,24.25,23.5,24.03,34400,1.89120021774023,1.95155767149789,1.89120021774023,1.93385281839564,427453.419482971,0.0,1.0
2005-11-29,24.3,24.63,24.1,24.25,33467,1.9555815017484,1.98213878140178,1.93948618074636,1.95155767149789,415859.988076646,0.0,1.0
2005-11-30,24.45,24.6,24.26,24.5,31800,1.96765299249994,1.97972448325147,1.95236243754799,1.97167682275045,395145.893591816,0.0,1.0
2005-12-01,24.93,24.95,24.42,24.5,19467,2.00628176290484,2.00789129500505,1.96523869434963,1.97167682275045,241896.387124274,0.0,1.0
2005-12-02,25.23,25.77,24.55,24.73,29467,2.03042474440791,2.07388211111343,1.97570065300096,1.9901864419028,366156.102090254,0.0,1.0
2005-12-05,25.15,25.39,25.04,25.33,28267,2.02398661600709,2.04330100120955,2.01513418945597,2.03847240490893,351244.936294336,0.0,1.0
2005-12-06,24.42,25.29,24.35,25.25,30400,1.96523869434963,2.03525334070852,1.95960533199891,2.03203427650811,377749.53349658,0.0,1.0
2005-12-07,24.17,24.46,23.75,24.3,35800,1.94511954309707,1.96845775855004,1.91131936899278,1.9555815017484,444849.77957821,0.0,1.0
2005-12-08,23.54,24.42,23.42,24.42,38600,1.89441928194063,1.96523869434963,1.88476208933941,1.96523869434963,479642.499768684,0.0,1.0
2005-12-09,23.38,23.7,23.11,23.7,26667,1.881543025139,1.90729553874227,1.85981434178624,1.90729553874227,331363.381899779,0.0,1.0
2005-12-12,23.38,23.71,23.15,23.58,13067,1.881543025139,1.90810030479237,1.86303340598665,1.89763834614104,162370.169546046,0.0,1.0
2005-12-13,23.36,23.44,23.3,23.42,39667,1.87993349303879,1.88637162143961,1.87510489673818,1.88476208933941,492901.011355555,0.0,1.0
2005-12-14,23.63,24.08,23.36,23.37,39067,1.90166217639155,1.93787664864615,1.87993349303879,1.8807382590889,485445.428457596,0.0,1.0
2005-12-15,23.27,23.63,23.07,23.63,17000,1.87269059858787,1.90166217639155,1.85659527758583,1.90166217639155,211241.515442167,0.0,1.0
2005-12-16,24.08,24.85,23.37,23.37,93867,1.93787664864615,1.99984363450403,1.8807382590889,1.8807382590889,1166388.66647117,0.0,1.0
2005-12-19,24.01,24.34,23.9,24.18,28200,1.93224328629544,1.95880056594881,1.92339085974431,1.94592430914718,350412.396204064,0.0,1.0
2005-12-20,24.62,24.62,24.02,24.16,22667,1.98133401535167,1.98133401535167,1.93304805234554,1.94431477704697,281659.495913388,0.0,1.0
2005-12-21,24.83,25.04,24.55,24.55,29800,1.99823410240382,2.01513418945597,1.97570065300096,1.97570065300096,370293.950598621,0.0,1.0
2005-12-22,25.07,25.08,24.5,24.7,9000,2.01754848760627,2.01835325365638,1.97167682275045,1.98777214375249,111833.743469382,0.0,1.0
2005-12-23,25.01,25.25,25.0,25.08,38600,2.01271989130566,2.03203427650811,2.01191512525556,2.01835325365638,479642.499768684,0.0,1.0
2005-12-27,24.14,24.95,24.14,24.95,12200,1.94270524494677,2.00789129500505,1.94270524494677,2.00789129500505,151596.852258496,0.0,1.0
2005-12-28,23.92,24.3,23.73,24.15,19467,1.92500039184452,1.9555815017484,1.90970983689258,1.94351001099687,241896.387124273,0.0,1.0
2005-12-29,23.35,23.85,23.14,23.85,32800,1.87912872698869,1.9193670294938,1.86222863993655,1.9193670294938,407571.865088415,0.0,1.0
2005-12-30,22.93,23.17,22.2,23.17,37267,1.8453285528844,1.86464293808685,1.78658063122694,1.86464293808685,463078.679763718,0.0,1.0
2006-01-03,23.45,23.89,22.35,23.18,51600,1.88717638748971,1.92258609369421,1.79865212197847,1.86544770413695,641180.129224459,0.0,1.0
2006-01-04,24.33,24.85,24.2,24.45,57467,1.95799579989871,1.99984363450403,1.94753384124738,1.96765299249994,714083.303994998,0.0,1.0
2006-01-05,24.43,24.49,24.26,24.3,8800,1.96604346039973,1.97087205670035,1.95236243754799,1.9555815017484,109348.549170063,0.0,1.0
2006-01-06,24.42,24.62,24.3,24.48,11067,1.96523869434963,1.98133401535167,1.9555815017484,1.97006729065024,137518.22655285,0.0,1.0
2006-01-09,24.46,24.8,24.3,24.4,11000,1.96845775855004,1.99581980425351,1.9555815017484,1.96362916224943,136685.686462578,0.0,1.0
2006-01-10,24.28,24.34,23.83,24.26,13600,1.9539719696482,1.95880056594881,1.9177574973936,1.95236243754799,168993.212353733,0.0,1.0
2006-01-11,24.43,24.55,22.69,24.53,64267,1.96604346039973,1.97570065300096,1.82601416768195,1.97409112090075,798579.910171865,0.0,1.0
2006-01-12,24.22,24.98,24.21,24.4,23067,1.94914337334759,2.01030559315535,1.94833860729748,1.96362916224943,286629.884512026,0.0,1.0
2006-01-13,24.58,24.85,24.2,24.27,11600,1.97811495115127,1.99984363450403,1.94753384124738,1.9531672035981,144141.269360537,0.0,1.0
2006-01-17,24.32,24.33,23.65,24.33,83267,1.95719103384861,1.95799579989871,1.90327170849176,1.95799579989871,1034673.36860723,0.0,1.0
2006-01-18,24.51,24.77,24.22,24.27,20400,1.97248158880055,1.99340550610321,1.94914337334759,1.9531672035981,253489.818530599,0.0,1.0
2006-01-19,24.06,24.52,23.8,24.46,30800,1.93626711654595,1.97328635485065,1.91534319924329,1.96845775855004,382719.922095219,0.0,1.0
2006-01-20,23.33,24.15,23.19,24.15,36400,1.87751919488849,1.94351001099687,1.86625247018706,1.94351001099687,452305.362476167,0.0,1.0
2006-01-23,23.43,23.49,23.1,23.1,26067,1.88556685538951,1.89039545169012,1.85900957573614,1.85900957573614,323907.79900182,0.0,1.0
2006-01-24,24.05,24.14,23.5,23.5,37400,1.93546235049585,1.94270524494677,1.89120021774023,1.89120021774023,464731.333972765,0.0,1.0
2006-01-25,23.7,24.0,23.65,24.0,15400,1.90729553874227,1.93143852024534,1.90327170849176,1.93143852024534,191359.961047609,0.0,1.0
2006-01-26,24.01,24.12,23.75,23.85,16467,1.93224328629544,1.94109571284656,1.91131936899278,1.9193670294938,204618.472634479,0.0,1.0
2006-01-27,24.6,24.75,23.95,24.01,33600,1.97972448325147,1.991795974003,1.92741468999483,1.93224328629544,417512.642285693,0.0,1.0
2006-01-30,24.65,24.75,24.46,24.52,63067,1.98374831350198,1.991795974003,1.96845775855004,1.97328635485065,783668.744375947,0.0,1.0
2006-01-31,24.46,24.72,24.39,24.5,31867,1.96845775855004,1.9893816758527,1.96282439619932,1.97167682275045,395978.433682089,0.0,1.0
2006-02-01,24.38,24.5,24.22,24.46,32067,1.96201963014922,1.97167682275045,1.94914337334759,1.96845775855004,398463.627981409,0.0,1.0
2006-02-02,24.07,24.3,23.76,24.3,77267,1.93707188259605,1.9555815017484,1.91212413504288,1.9555815017484,960117.53962764,0.0,1.0
2006-02-03,23.69,23.95,23.56,23.93,35067,1.90649077269217,1.92741468999483,1.89602881404084,1.92580515789462,435741.542471202,0.0,1.0
2006-02-06,23.35,23.75,23.1,23.69,83000,1.87912872698869,1.91131936899278,1.85900957573614,1.90649077269217,1031355.63421764,0.0,1.0
2006-02-07,22.99,23.4,22.97,23.3,17467,1.85015714918501,1.8831525572392,1.84854761708481,1.87510489673818,217044.444131078,0.0,1.0
2006-02-08,22.59,22.91,22.42,22.91,99600,1.81796650718092,1.84371902078419,1.80428548432919,1.84371902078419,1237626.76106116,0.0,1.0
2006-02-09,22.75,23.5,22.59,22.59,32000,1.83084276398256,1.89120021774023,1.81796650718092,1.81796650718092,397631.087891136,0.0,1.0
2006-02-10,22.6,22.81,22.23,22.66,26267,1.81877127323103,1.83567136028317,1.78899492937724,1.82359986953164,326392.993301139,0.0,1.0
2006-02-13,22.11,22.75,22.09,22.6,21067,1.77933773677602,1.83084276398256,1.77772820467581,1.81877127323103,261777.94151883,0.0,1.0
2006-02-14,22.7,22.89,22.2,22.26,22867,1.82681893373205,1.84210948868399,1.78658063122694,1.79140922752755,284144.690212706,0.0,1.0
2006-02-15,22.92,23.1,22.6,22.7,50067,1.8445237868343,1.85900957573614,1.81877127323103,1.82681893373205,622131.114920172,0.0,1.0
2006-02-16,23.0,23.1,22.85,23.0,19067,1.85096191523511,1.85900957573614,1.83889042448358,1.85096191523511,236925.998525635,0.0,1.0
2006-02-17,22.68,23.05,22.04,22.04,11000,1.82520940163184,1.85498574548563,1.7737043744253,1.7737043744253,136685.686462578,0.0,1.0
2006-02-21,22.35,22.76,22.1,22.75,32067,1.79865212197847,1.83164753003266,1.77853297072591,1.83084276398256,398463.627981409,0.0,1.0
2006-02-22,22.5,22.57,22.4,22.4,89667,1.81072361273,1.81635697508072,1.80267595222898,1.80267595222898,1114199.58618546,0.0,1.0
2006-02-23,22.5,22.58,22.38,22.49,36867,1.81072361273,1.81716174113082,1.80106642012878,1.8099188466799,458108.29116508,0.0,1.0
2006-02-24,22.55,22.67,22.5,22.5,72267,1.81474744298051,1.82440463558174,1.81072361273,1.81072361273,897987.682144651,0.0,1.0
2006-02-27,23.21,23.35,22.55,22.58,24000,1.86786200228726,1.87912872698869,1.81474744298051,1.81716174113082,298223.315918352,0.0,1.0
2006-02-28,22.6,23.16,22.35,23.16,17600,1.81877127323103,1.86383817203675,1.79865212197847,1.86383817203675,218697.098340125,0.0,1.0
2006-03-01,22.59,22.65,22.3,22.65,16467,1.81796650718092,1.82279510348154,1.79462829172796,1.82279510348154,204618.47263448,0.0,1.0
2006-03-02,22.53,22.6,22.05,22.29,41467,1.81313791088031,1.81877127323103,1.7745091404754,1.79382352567786,515267.76004943,0.0,1.0
2006-03-03,22.48,22.69,22.3,22.48,25800,1.8091140806298,1.82601416768195,1.79462829172796,1.8091140806298,320590.064612228,0.0,1.0
2006-03-06,22.5,23.05,22.5,23.0,31000,1.81072361273,1.85498574548563,1.81072361273,1.85096191523511,385205.116394539,0.0,1.0
2006-03-07,22.52,22.73,22.5,22.5,38800,1.81233314483021,1.82923323188235,1.81072361273,1.81072361273,482127.694068002,0.0,1.0
2006-03-08,22.87,22.98,22.47,22.47,24467,1.84049995658379,1.84935238313491,1.8083093145797,1.8083093145797,304026.244607263,0.0,1.0
2006-03-09,22.7,23.1,22.7,22.77,39800,1.82681893373205,1.85900957573614,1.82681893373205,1.83245229608276,494553.6655646,0.0,1.0
2006-03-10,23.16,23.18,22.5,22.65,56867,1.86383817203675,1.86544770413695,1.81072361273,1.82279510348154,706627.721097039,0.0,1.0
2006-03-13,24.86,25.65,24.0,24.0,229067,2.00064840055413,2.0642249185122,1.93143852024534,1.93143852024534,2846380.01281121,0.0,1.0
2006-03-14,26.03,26.31,24.9,25.06,103200,2.09480602841609,2.11733947781895,2.00386746475454,2.01674372155617,1282360.25844891,0.0,1.0
2006-03-15,26.25,26.51,26.05,26.28,46800,2.11251088151834,2.13343479882099,2.09641556051629,2.11492517966864,581535.466040786,0.0,1.0
2006-03-16,26.32,26.53,26.29,26.3,26400,2.11814424386905,2.1350443309212,2.11572994571875,2.11653471176885,328045.647510188,0.0,1.0
2006-03-17,25.95,26.33,25.78,26.33,103800,2.08836790001527,2.11894900991915,2.07468687716353,2.11894900991915,1289815.84134687,0.0,1.0
2006-03-20,26.1,26.19,25.75,25.9,110667,2.1004393907668,2.10768228521772,2.07227257901323,2.08434406976476,1375144.98761401,0.0,1.0
2006-03-21,25.97,26.05,25.6,26.05,39867,2.08997743211547,2.09641556051629,2.06020108826169,2.09641556051629,495386.205654874,0.0,1.0
2006-03-22,25.91,26.05,25.66,25.9,24200,2.08514883581486,2.09641556051629,2.06502968456231,2.08434406976476,300708.510217672,0.0,1.0
2006-03-23,25.56,25.9,25.28,25.9,33600,2.05698202406128,2.08434406976476,2.03444857465842,2.08434406976476,417512.642285694,0.0,1.0
2006-03-24,26.14,26.28,25.48,25.52,101200,2.10365845496721,2.11492517966864,2.05054389566047,2.05376295986087,1257508.31545572,0.0,1.0
2006-03-27,26.9,27.14,26.1,26.1,109000,2.16482067477498,2.18413505997743,2.1004393907668,2.1004393907668,1354430.89312918,0.0,1.0
2006-03-28,27.47,27.7,26.4,27.0,122200,2.21069233963081,2.22920195878316,2.12458237226987,2.172868335276,1518453.71688428,0.0,1.0
2006-03-29,28.65,28.75,27.72,27.72,149000,2.30565473354287,2.31370239404389,2.23081149088336,2.23081149088336,1851469.7529931,0.0,1.0
2006-03-30,29.23,29.28,28.81,28.9,88667,2.3523311644488,2.35635499469931,2.31853099034451,2.32577388479543,1101773.61468886,0.0,1.0
2006-03-31,33.34,33.67,31.0,31.0,488600,2.68309001104081,2.70964729069419,2.49477475531689,2.49477475531689,6071329.6732378,0.0,1.0
2006-04-03,33.75,34.74,33.25,33.34,273400,2.716085419095,2.79575725805512,2.67584711658989,2.68309001104081,3397260.6071699,0.0,1.0
2006-04-04,33.91,34.2,33.75,33.75,85000,2.72896167589664,2.7522998913496,2.716085419095,2.716085419095,1056207.57721083,0.0,1.0
2006-04-05,34.11,34.29,33.6,33.96,159467,2.74505699689868,2.75954278580052,2.70401392834347,2.73298550614715,1981532.396648,0.0,1.0
2006-04-06,34.69,34.75,34.11,34.11,124267,2.79173342780461,2.79656202410523,2.74505699689868,2.74505699689868,1544138.19996775,0.0,1.0
2006-04-07,34.5,35.05,34.0,34.94,142067,2.77644287285267,2.82070500560829,2.73620457034756,2.81185257905717,1765320.49260719,0.0,1.0
2006-04-10,33.25,34.7,32.8,34.6,152200,2.67584711658989,2.79253819385472,2.63963264433529,2.78449053335369,1891232.86178222,0.0,1.0
2006-04-11,32.76,33.4,32.68,33.25,60800,2.63641358013488,2.68791860734143,2.62997545173407,2.67584711658989,755499.066993161,0.0,1.0
2006-04-12,32.65,32.93,32.48,32.86,48067,2.62756115358376,2.65009460298662,2.61388013073202,2.64446124063591,597279.171926977,0.0,1.0
2006-04-13,33.01,33.14,32.41,32.85,46800,2.65653273138744,2.66699469003877,2.60824676838131,2.6436564745858,581535.466040787,0.0,1.0
2006-04-17,32.3,33.25,32.14,33.11,49467,2.59939434183018,2.67584711658989,2.58651808502855,2.66458039188846,614675.532022214,0.0,1.0
2006-04-18,32.55,32.74,32.25,32.26,69867,2.61951349308274,2.63480404803468,2.59537051157967,2.59617527762977,868165.350552813,0.0,1.0
2006-04-19,32.5,32.89,32.27,32.61,53667,2.61548966283223,2.64687553878621,2.59698004367988,2.62434208938335,666864.612307925,0.0,1.0
2006-04-20,33.2,33.38,32.45,32.45,37067,2.67182328633938,2.68630907524122,2.61146583258172,2.61146583258172,460593.485464399,0.0,1.0
2006-04-21,34.75,34.8,33.35,33.65,83800,2.79656202410523,2.80058585435574,2.68389477709092,2.70803775859398,1041296.41141491,0.0,1.0
2006-04-24,33.52,34.55,33.5,34.55,48667,2.69757579994265,2.78046670310318,2.69596626784245,2.78046670310318,604734.754824937,0.0,1.0
2006-04-25,34.38,34.45,33.22,33.44,65400,2.76678568025145,2.77241904260216,2.67343281843959,2.69113767154184,812658.535877509,0.0,1.0
2006-04-26,35.3,35.58,34.3,34.3,54000,2.84082415686085,2.86335760626371,2.76034755185063,2.76034755185063,671002.460816293,0.0,1.0
2006-04-27,36.14,36.49,35.06,35.25,93667,2.90842450506944,2.93659131682301,2.8215097716584,2.83680032661034,1163903.47217184,0.0,1.0
2006-04-28,35.84,36.46,35.49,36.08,75000,2.88428152356637,2.93417701867271,2.85611471181279,2.90359590876882,931947.862244851,0.0,1.0
2006-05-01,35.8,36.16,35.3,35.97,62000,2.88106245936596,2.91003403716964,2.84082415686085,2.8947434822177,770410.232789077,0.0,1.0
2006-05-02,35.5,35.76,35.04,35.68,61000,2.85691947786289,2.87784339516555,2.81990023955819,2.87140526676473,757984.26129248,0.0,1.0
2006-05-03,36.45,36.45,35.35,35.35,70000,2.9333722526226,2.9333722526226,2.84484798711136,2.84484798711136,869818.004761863,0.0,1.0
2006-05-04,39.2,41.23,38.4,41.0,259067,3.15468291640072,3.31805042457147,3.09030163239254,3.29954080541912,3219159.15770915,0.0,1.0
2006-05-05,38.1,38.7,36.62,38.7,168467,3.06615865088947,3.11444461389561,2.94705327547434,3.11444461389561,2093366.14011738,0.0,1.0
2006-05-08,37.46,37.95,36.94,37.0,81800,3.01465362368293,3.05408716013794,2.97280578907761,2.97763438537823,1016444.46842172,0.0,1.0
2006-05-09,37.34,37.45,37.27,37.45,42600,3.0049964310817,3.01384885763283,2.99936306873099,3.01384885763283,529346.385755076,0.0,1.0
2006-05-10,37.38,37.6,37.19,37.38,135067,3.00821549528211,3.02592034838436,2.99292494033017,3.00821549528211,1678338.69213101,0.0,1.0
2006-05-11,36.02,37.42,35.88,37.37,88067,2.89876731246821,3.01143455948252,2.88750058776678,3.00741072923201,1094318.0317909,0.0,1.0
2006-05-12,35.05,35.87,34.1,35.87,74067,2.82070500560829,2.88669582171668,2.74425223084858,2.88669582171668,920354.430838526,0.0,1.0
2006-05-15,35.14,35.4,34.75,34.85,72400,2.82794790005921,2.84887181736187,2.79656202410523,2.80460968460625,899640.336353698,0.0,1.0
2006-05-16,34.84,35.64,34.78,35.64,40200,2.80380491855615,2.86818620256432,2.79897632225553,2.86818620256432,499524.05416324,0.0,1.0
2006-05-17,36.09,36.64,34.8,34.8,117467,2.90440067481893,2.94866280757455,2.80058585435574,2.80058585435574,1459641.59379088,0.0,1.0
2006-05-18,36.4,37.15,36.07,36.34,104467,2.92934842237209,2.98970587612976,2.90279114271872,2.92451982607148,1298103.96433511,0.0,1.0
2006-05-19,39.27,39.35,36.35,36.4,177000,3.16031627875143,3.16675440715225,2.92532459212158,2.92934842237209,2199396.95489785,0.0,1.0
2006-05-22,39.66,40.0,38.2,39.27,170867,3.19170215470542,3.21906420040889,3.07420631139049,3.16031627875143,2123188.47170921,0.0,1.0
2006-05-23,39.1,41.4,39.01,40.16,96267,3.14663525589969,3.33173144742321,3.13939236144877,3.23194045721053,1196210.998063,0.0,1.0
2006-05-24,39.11,40.0,38.57,39.15,194200,3.1474400219498,3.21906420040889,3.10398265524428,3.15065908615021,2413123.66463933,0.0,1.0
2006-05-25,38.89,39.25,37.48,39.25,144200,3.12973516884755,3.15870674665123,3.01626315578313,3.15870674665123,1791825.08980943,0.0,1.0
2006-05-26,37.34,38.73,37.04,38.73,188467,3.0049964310817,3.11685891204591,2.98085344957864,3.11685891204591,2341885.57004934,0.0,1.0
2006-05-30,36.35,37.93,36.35,37.14,112400,2.92532459212158,3.05247762803773,2.92532459212158,2.98890111007966,1396679.19621762,0.0,1.0
2006-05-31,37.3,38.25,36.53,36.53,281267,3.00177736688129,3.07823014164101,2.93981038102342,2.93981038102342,3495015.72493364,0.0,1.0
2006-06-01,38.32,38.79,37.48,37.48,128000,3.08386350399172,3.12168750834652,3.01626315578313,3.01626315578313,1590524.35156455,0.0,1.0
2006-06-02,38.02,38.45,37.65,38.32,71667,3.05972052248865,3.09432546264305,3.02994417863487,3.08386350399172,890532.099246691,0.0,1.0
2006-06-05,36.76,37.95,36.57,37.8,102467,2.95832000017577,3.05408716013794,2.94302944522383,3.0420156693864,1273252.02134191,0.0,1.0
2006-06-06,35.46,36.76,35.11,36.76,282267,2.85370041366249,2.95832000017577,2.82553360190891,2.95832000017577,3507441.69643023,0.0,1.0
2006-06-07,34.75,35.7,34.75,35.46,1390600,2.79656202410523,2.87301479886494,2.79656202410523,2.85370041366249,17279555.9631692,0.0,1.0
2006-06-08,35.46,35.58,34.75,34.76,369800,2.85370041366249,2.86335760626371,2.79656202410523,2.79736679015533,4595124.25944194,0.0,1.0
2006-06-09,34.14,35.4,33.77,35.35,305267,2.74747129504899,2.84887181736187,2.71769495119521,2.84484798711136,3793239.04085199,0.0,1.0
2006-06-12,33.05,34.15,32.8,34.15,142600,2.65975179558785,2.74827606109909,2.63963264433529,2.74827606109909,1771943.53541488,0.0,1.0
2006-06-13,32.4,33.23,32.08,33.0,215200,2.6074420023312,2.67423758448969,2.58168948872793,2.65572796533734,2674069.0660679,0.0,1.0
2006-06-14,32.36,32.5,31.22,32.49,186667,2.6042229381308,2.61548966283223,2.51247960841914,2.61468489678212,2319518.82135546,0.0,1.0
2006-06-15,34.19,34.24,32.6,32.6,322200,2.7514951252995,2.75551895555001,2.62353732333325,2.62353732333325,4003648.01620388,0.0,1.0
2006-06-16,33.41,34.19,33.26,34.19,188467,2.68872337339153,2.7514951252995,2.67665188264,2.7514951252995,2341885.57004934,0.0,1.0
2006-06-19,34.27,34.27,33.15,33.56,206600,2.75793325370032,2.75793325370032,2.66779945608887,2.70079486414306,2567205.71119715,0.0,1.0
2006-06-20,33.22,34.54,33.22,34.5,166067,2.67343281843959,2.77966193705308,2.67343281843959,2.77644287285267,2063543.80852554,0.0,1.0
2006-06-21,33.81,34.25,32.72,33.05,126200,2.72091401539562,2.75632372160012,2.63319451593448,2.65975179558785,1568157.60287067,0.0,1.0
2006-06-22,33.45,33.85,32.92,33.78,62200,2.69194243759194,2.72413307959603,2.64928983693652,2.71849971724531,772895.427088396,0.0,1.0
2006-06-23,33.6,34.05,32.6,33.5,90067,2.70401392834347,2.74022840059807,2.62353732333325,2.69596626784245,1119169.97478409,0.0,1.0
2006-06-26,33.4,33.83,33.2,33.69,109600,2.68791860734143,2.72252354749582,2.67182328633938,2.71125682279439,1361886.47602714,0.0,1.0
2006-06-27,32.43,33.44,32.3,33.4,146067,2.60985630048151,2.69113767154184,2.59939434183018,2.68791860734143,1815024.37859358,0.0,1.0
2006-06-28,34.23,34.41,32.35,32.62,196867,2.75471418949991,2.76919997840175,2.60341817208069,2.62514685543345,2446263.73062076,0.0,1.0
2006-06-29,35.39,35.6,34.46,34.48,199067,2.84806705131177,2.86496713836392,2.77322380865226,2.77483334075247,2473600.86791328,0.0,1.0
2006-06-30,35.05,35.49,34.59,35.49,265800,2.82070500560829,2.85611471181279,2.78368576730359,2.85611471181279,3302823.22379576,0.0,1.0
2006-07-03,35.4,35.6,34.77,35.0,79800,2.84887181736187,2.86496713836392,2.79817155620543,2.81668117535778,991592.525428522,0.0,1.0
2006-07-05,34.6,35.4,34.1,35.4,104467,2.78449053335369,2.84887181736187,2.74425223084858,2.84887181736187,1298103.96433511,0.0,1.0
2006-07-06,34.9,35.01,34.3,34.6,96667,2.80863351485676,2.81748594140788,2.76034755185063,2.78449053335369,1201181.38666164,0.0,1.0
2006-07-07,34.01,34.85,33.8,34.85,130800,2.73700933639766,2.80460968460625,2.72010924934552,2.80460968460625,1625317.07175502,0.0,1.0
2006-07-10,33.1,33.91,32.93,33.91,138800,2.66377562583836,2.72896167589664,2.65009460298662,2.72896167589664,1724724.8437278,0.0,1.0
2006-07-11,32.88,33.05,32.7,33.01,140000,2.64607077273611,2.65975179558785,2.63158498383427,2.65653273138744,1739636.00952372,0.0,1.0
2006-07-12,32.9,33.02,32.54,33.02,205600,2.64768030483632,2.65733749743754,2.61870872703264,2.65733749743754,2554779.73970055,0.0,1.0
2006-07-13,32.92,33.43,32.27,32.8,107600,2.64928983693652,2.69033290549173,2.59698004367988,2.63963264433529,1337034.53303395,0.0,1.0
2006-07-14,33.18,33.67,32.24,32.92,136867,2.67021375423918,2.70964729069419,2.59456574552957,2.64928983693652,1700705.44082488,0.0,1.0
2006-07-17,33.05,33.41,32.8,33.0,130067,2.65975179558785,2.68872337339153,2.63963264433529,2.65572796533734,1616208.83464801,0.0,1.0
2006-07-18,39.24,39.25,36.31,37.5,967667,3.15790198060113,3.15870674665123,2.92210552792117,3.01787268788334,12024202.5601985,0.0,1.0
2006-07-19,39.85,40.26,38.7,39.24,356867,3.20699270965736,3.23998811771155,3.11444461389561,3.15790198060113,4434419.17007644,0.0,1.0
2006-07-20,40.02,40.75,39.53,40.3,228067,3.2206737325091,3.27942165416656,3.18124019605409,3.24320718191196,2833954.04131462,0.0,1.0
2006-07-21,39.43,40.16,39.18,40.02,136667,3.17319253555307,3.23194045721053,3.15307338430051,3.2206737325091,1698220.24652556,0.0,1.0
2006-07-24,40.95,41.29,39.54,39.55,222267,3.29551697516861,3.32287902087208,3.18204496210419,3.18284972815429,2761883.40663435,0.0,1.0
2006-07-25,40.53,41.25,40.0,40.5,161067,3.26171680106431,3.31965995667167,3.21906420040889,3.25930250291401,2001413.95104255,0.0,1.0
2006-07-26,41.7,42.0,39.6,40.49,137067,3.35587442892627,3.38001741042934,3.18687355840481,3.2584977368639,1703190.6351242,0.0,1.0
2006-07-27,40.05,41.61,39.78,41.6,112200,3.2230880306594,3.34863153447535,3.20135934730665,3.34782676842525,1394194.0019183,0.0,1.0
2006-07-28,42.01,42.2,40.0,40.25,108400,3.38082217647944,3.39611273143138,3.21906420040889,3.23918335166145,1346975.31023123,0.0,1.0
2006-07-31,41.22,42.05,41.22,41.9,78400,3.31724565852137,3.38404124067985,3.31724565852137,3.37196974992832,974196.165333283,0.0,1.0
2006-08-01,40.85,41.55,40.55,41.23,66000,3.28746931466758,3.34380293817474,3.26332633316452,3.31805042457147,820114.11877547,0.0,1.0
2006-08-02,40.95,41.59,40.5,40.65,46600,3.29551697516861,3.34702200237515,3.25930250291401,3.27137399366554,579050.271741467,0.0,1.0
2006-08-03,40.69,41.18,40.25,40.95,118600,3.27459305786595,3.31402659432096,3.23918335166145,3.29551697516861,1473720.21949652,0.0,1.0
2006-08-04,40.04,41.9,39.55,41.2,60867,3.2222832646093,3.37196974992832,3.18284972815429,3.31563612642116,756331.607083432,0.0,1.0
2006-08-07,40.2,40.61,39.8,40.19,36600,3.23515952141094,3.26815492946513,3.20296887940685,3.23435475536084,454790.556775487,0.0,1.0
2006-08-08,38.85,40.48,38.85,40.45,51467,3.12651610464714,3.2576929708138,3.12651610464714,3.25527867266349,639527.47501541,0.0,1.0
2006-08-09,39.0,39.36,38.0,38.9,78400,3.13858759539867,3.16755917320235,3.05811099038845,3.13053993489765,974196.165333285,0.0,1.0
2006-08-10,41.8,42.8,40.63,40.89,503000,3.36392208942729,3.44439869443752,3.26976446156533,3.29068837886799,6250263.66278881,0.0,1.0
2006-08-11,42.17,42.9,41.79,42.05,162867,3.39369843328108,3.45244635493854,3.36311732337719,3.38404124067985,2023780.69973643,0.0,1.0
2006-08-14,44.0,45.49,42.26,42.27,239600,3.54097062044978,3.66088076191502,3.400941327732,3.4017460937821,2977262.77058489,0.0,1.0
2006-08-15,45.35,45.6,43.48,43.95,447867,3.64961403721358,3.66973318846614,3.49912278584447,3.53694679019927,5565182.57626687,0.0,1.0
2006-08-16,43.14,45.25,43.0,45.25,123400,3.47176074014099,3.64156637671256,3.46049401543956,3.64156637671256,1533364.8826802,0.0,1.0
2006-08-17,43.91,44.78,42.98,43.14,148800,3.53372772599886,3.60374237235776,3.45888448333936,3.47176074014099,1848984.55869379,0.0,1.0
2006-08-18,44.64,44.84,43.51,44.05,110067,3.59247564765633,3.60857096865837,3.50153708399477,3.54499445070029,1367689.40471605,0.0,1.0
2006-08-21,44.06,44.89,43.77,44.84,56000,3.5457992167504,3.61259479890888,3.52246100129743,3.60857096865837,695854.403809488,0.0,1.0
2006-08-22,44.4,44.79,44.02,44.06,58200,3.57316126245387,3.60454713840786,3.54258015254999,3.5457992167504,723191.541102005,0.0,1.0
2006-08-23,44.06,44.8,43.13,44.5,51667,3.5457992167504,3.60535190445796,3.47095597409089,3.58120892295489,642012.669314729,0.0,1.0
2006-08-24,43.77,44.26,43.06,44.0,38800,3.52246100129743,3.56189453775244,3.46532261174017,3.54097062044978,482127.694068003,0.0,1.0
2006-08-25,44.06,44.22,43.3,43.3,53267,3.5457992167504,3.55867547355203,3.48463699694263,3.48463699694263,661894.223709286,0.0,1.0
2006-08-28,45.18,45.24,44.0,44.0,88467,3.63593301436185,3.64076161066246,3.54097062044978,3.54097062044978,1099288.42038954,0.0,1.0
2006-08-29,45.14,45.49,44.51,45.18,133400,3.63271395016144,3.66088076191502,3.582013689005,3.63593301436185,1657624.59764617,0.0,1.0
2006-08-30,45.44,46.05,44.49,45.32,67200,3.6568569316645,3.70594766072074,3.58040415690479,3.64719973906328,835025.284571387,0.0,1.0
2006-08-31,44.67,46.43,44.67,45.68,108800,3.59488994580663,3.73652877062462,3.59488994580663,3.67617131686696,1351945.69882987,0.0,1.0
2006-09-01,45.9,46.19,44.9,44.9,95200,3.69387616996921,3.71721438542217,3.61339956495898,3.61339956495898,1182952.48647613,0.0,1.0
2006-09-05,46.02,46.2,45.76,46.15,64867,3.70353336257043,3.71801915147227,3.68260944526777,3.71399532122176,806035.493069824,0.0,1.0
2006-09-06,45.32,46.06,44.87,45.5,45867,3.64719973906328,3.70675242677084,3.61098526680868,3.66168552796512,569942.034634461,0.0,1.0
2006-09-07,44.69,45.88,44.6,45.2,93600,3.59649947790684,3.692266637869,3.58925658345592,3.63754254646205,1163070.93208157,0.0,1.0
2006-09-08,43.88,45.19,43.5,44.55,72400,3.53131342784856,3.63673778041195,3.50073231794467,3.58523275320541,899640.336353695,0.0,1.0
2006-09-11,43.92,44.5,43.25,43.66,58000,3.53453249204897,3.58120892295489,3.48061316669212,3.51360857474631,720706.346802684,0.0,1.0
2006-09-12,44.48,45.2,44.03,44.15,107867,3.57959939085469,3.63754254646205,3.54338491860009,3.55304211120132,1340352.26742354,0.0,1.0
2006-09-13,45.14,45.46,44.65,44.68,60067,3.63271395016144,3.65846646376471,3.59328041370643,3.59569471185673,746390.829886152,0.0,1.0
2006-09-14,44.14,45.1,44.07,45.1,70000,3.55223734515122,3.62949488596103,3.5466039828005,3.62949488596103,869818.00476186,0.0,1.0
2006-09-15,45.17,45.32,44.36,44.51,135400,3.63512824831174,3.64719973906328,3.56994219825346,3.582013689005,1682476.54063937,0.0,1.0
2006-09-18,44.5,45.17,43.93,45.17,83800,3.58120892295489,3.63512824831174,3.53533725809907,3.63512824831174,1041296.41141492,0.0,1.0
2006-09-19,44.97,45.2,43.99,44.3,43667,3.6190329273097,3.63754254646205,3.54016585439968,3.56511360195285,542604.897341945,0.0,1.0
2006-09-20,45.05,45.53,42.0,44.6,441667,3.62547105571052,3.66409982611542,3.38001741042934,3.58925658345592,5488141.55298795,0.0,1.0
2006-09-21,43.02,45.09,42.25,45.05,156000,3.46210354753977,3.62869011991093,3.40013656168189,3.62547105571052,1938451.55346929,0.0,1.0
2006-09-22,43.74,43.81,41.75,42.8,176067,3.52004670314713,3.52568006549784,3.35989825917678,3.44439869443752,2187803.52349152,0.0,1.0
2006-09-25,43.0,43.44,42.61,43.03,86667,3.46049401543956,3.49590372164406,3.42910813948557,3.46290831358987,1076921.67169566,0.0,1.0
2006-09-26,41.96,43.05,41.59,43.05,103400,3.37679834622893,3.46451784569007,3.34702200237515,3.46451784569007,1284845.45274823,0.0,1.0
2006-09-27,41.44,41.86,40.78,41.71,133400,3.33495051162361,3.36875068572791,3.28183595231687,3.35667919497637,1657624.59764618,0.0,1.0
2006-09-28,42.01,42.5,41.68,41.7,79400,3.38082217647944,3.42025571293445,3.35426489682607,3.35587442892627,986622.136829883,0.0,1.0
2006-09-29,42.25,42.86,41.9,42.15,132267,3.40013656168189,3.44922729073813,3.37196974992832,3.39208890118087,1643545.97194053,0.0,1.0
2006-10-02,28.21,29.91,27.91,28.06,115933,3.58643810906149,3.80256518404925,3.54829803700483,3.56736807303316,911899.168631081,1.5,1.49999925000037
2006-10-03,28.35,28.9,27.92,28.22,181200,3.6042368093546,3.67416027479182,3.54956937274005,3.58770944479671,1425272.6087995,0.0,1.0
2006-10-04,30.7,31.25,28.31,28.37,216200,3.90300070713179,3.97292417256901,3.59915146641371,3.60677948082505,1700573.60939542,0.0,1.0
2006-10-05,32.9,35.25,32.67,34.34,751600,4.18269456888065,4.48145846665784,4.15345384697054,4.36576691475263,5911892.34422572,0.0,1.0
2006-10-06,32.72,32.93,31.51,32.9,383200,4.15981052564665,4.18650857608632,4.00597890168478,4.18269456888065,3014152.66938171,0.0,1.0
2006-10-09,33.65,33.65,32.26,32.82,241400,4.27804474902231,4.27804474902231,4.10132908182644,4.17252388299887,1898790.32982449,0.0,1.0
2006-10-10,33.58,33.86,32.98,33.53,111100,4.26914539887575,4.30474279946197,4.19286525476243,4.26278872019964,873884.03332022,0.0,1.0
2006-10-11,34.93,35.32,33.82,34.0,273800,4.44077572313073,4.49035781680439,4.29965745652108,4.32254149975508,2153640.39894758,0.0,1.0
2006-10-12,36.49,36.72,35.25,35.25,330900,4.63910409782538,4.66834481973548,4.48145846665784,4.48145846665784,2602774.31706265,0.0,1.0
2006-10-13,35.38,36.99,35.3,36.7,233600,4.49798583121573,4.70267088458648,4.48781514533395,4.66580214826504,1837437.53540597,0.0,1.0
2006-10-16,35.45,35.84,35.19,35.38,198700,4.50688518136228,4.55646727503594,4.47383045224651,4.49798583121573,1562923.10909746,0.0,1.0
2006-10-17,35.45,36.99,35.12,35.5,278200,4.50688518136228,4.70267088458648,4.46493110209995,4.51324186003839,2188249.66759393,0.0,1.0
2006-10-18,36.18,36.5,35.52,35.7,195200,4.59969269003349,4.6403754335606,4.51578453150884,4.53866857474283,1535393.00903787,0.0,1.0
2006-10-19,38.24,39.15,36.25,36.25,373200,4.86158785148924,4.97727940339445,4.60859204018005,4.60859204018005,2935495.24064002,0.0,1.0
2006-10-20,38.1,39.45,37.0,38.5,339700,4.84378915119613,5.01541947545111,4.7039422203217,4.89464258060501,2671992.85435534,0.0,1.0
2006-10-23,38.97,39.71,38.15,38.45,271100,4.95439536016045,5.04847420456689,4.85014582987224,4.88828590192891,2132402.89318732,0.0,1.0
2006-10-24,37.79,38.97,37.61,38.97,179100,4.80437774340425,4.95439536016045,4.78149370017025,4.95439536016045,1408754.54876374,0.0,1.0
2006-10-25,38.13,38.3,37.39,37.9,146000,4.8476031584018,4.86921586590057,4.75352431399536,4.81836243649169,1148398.45962873,0.0,1.0
2006-10-26,38.3,38.38,37.7,38.25,166400,4.86921586590057,4.87938655178235,4.79293572178725,4.86285918722446,1308859.61426179,0.0,1.0
2006-10-27,38.09,39.65,37.95,38.3,171000,4.84251781546091,5.04084619015555,4.8247191151678,4.86921586590057,1345042.03148297,0.0,1.0
2006-10-30,38.2,38.96,38.0,38.02,134700,4.85650250854835,4.95312402442523,4.83107579384391,4.83361846531436,1059515.56515062,0.0,1.0
2006-10-31,38.0,38.19,37.6,38.1,165300,4.83107579384391,4.85523117281313,4.78022236443503,4.84378915119613,1300207.2971002,0.0,1.0
2006-11-01,37.32,38.24,37.3,38.2,136900,4.74462496384881,4.86158785148924,4.74208229237836,4.85650250854835,1076820.19947379,0.0,1.0
2006-11-02,36.9,37.3,36.05,36.5,163200,4.69122886296948,4.74208229237836,4.5831653254756,4.6403754335606,1283689.23706445,0.0,1.0
2006-11-03,37.34,37.49,36.69,36.9,82700,4.74716763531925,4.76623767134758,4.66453081252982,4.69122886296948,650496.93569381,0.0,1.0
2006-11-06,37.55,38.26,37.41,37.6,110200,4.77386568575892,4.86413052295968,4.75606698546581,4.78022236443503,866804.864733467,0.0,1.0
2006-11-07,39.01,39.08,37.41,37.55,196300,4.95948070310134,4.9683800532479,4.75606698546581,4.77386568575892,1544045.32619945,0.0,1.0
2006-11-08,39.5,39.81,38.77,38.81,230000,5.02177615412722,5.06118756191911,4.92896864545601,4.9340539883969,1809120.86105896,0.0,1.0
2006-11-09,38.93,40.05,36.88,37.4,467300,4.94931001721956,5.09169961956444,4.68868619149904,4.75479564973059,3675661.64509936,0.0,1.0
2006-11-10,40.0,40.15,39.02,39.07,236300,5.08534294088833,5.10441297691666,4.96075203883656,4.96710871751267,1858675.04116623,0.0,1.0
2006-11-13,39.17,40.3,38.91,40.0,310100,4.9798220748649,5.12348301294499,4.94676734574912,5.08534294088833,2439166.86527993,0.0,1.0
2006-11-14,39.0,39.16,38.21,39.15,209600,4.95820936736612,4.97855073912967,4.85777384428358,4.97727940339445,1648659.70642591,0.0,1.0
2006-11-15,39.62,39.79,38.73,38.75,194500,5.03703218294989,5.05864489044866,4.92388330251512,4.92642597398557,1529886.98902595,0.0,1.0
2006-11-16,39.29,39.85,39.05,39.47,297800,4.99507810368756,5.06627290486,4.96456604604223,5.01796214692156,2342418.22792765,0.0,1.0
2006-11-17,38.95,39.29,38.8,39.29,167900,4.95185268869001,4.99507810368756,4.93278265266168,4.99507810368756,1320658.22857304,0.0,1.0
2006-11-20,39.09,39.14,38.5,39.05,146600,4.96965138898312,4.97600806765923,4.89464258060501,4.96456604604223,1153117.90535323,0.0,1.0
2006-11-21,39.23,39.29,38.72,39.19,229000,4.98745008927623,4.99507810368756,4.9226119667799,4.98236474633534,1801255.11818479,0.0,1.0
2006-11-22,39.25,39.42,38.91,39.23,74300,4.98999276074667,5.01160546824545,4.94676734574912,4.98745008927623,584424.695550786,0.0,1.0
2006-11-24,39.39,39.4,39.0,39.17,36000,5.00779146103978,5.009062796775,4.95820936736612,4.9798220748649,283166.743470098,0.0,1.0
2006-11-27,37.95,39.18,37.62,39.17,764500,4.8247191151678,4.98109341060012,4.78276503590547,4.9798220748649,6013360.4273025,0.0,1.0
2006-11-28,37.66,37.88,36.94,37.88,196500,4.78785037884636,4.81581976502125,4.69631420591037,4.81581976502125,1545618.47477429,0.0,1.0
2006-11-29,37.05,38.3,36.76,38.0,172700,4.71029889899781,4.86921586590057,4.67343016267637,4.83107579384391,1358413.79436906,0.0,1.0
2006-11-30,37.56,37.91,36.5,36.55,297900,4.77513702149414,4.81963377222691,4.6403754335606,4.64673211223671,2343204.80221506,0.0,1.0
2006-12-01,37.41,37.62,36.08,37.6,247500,4.75606698546581,4.78276503590547,4.58697933268127,4.78022236443503,1946771.36135692,0.0,1.0
2006-12-04,38.24,38.5,37.53,37.6,199500,4.86158785148924,4.89464258060501,4.77132301428847,4.78022236443503,1569215.70339679,0.0,1.0
2006-12-05,38.66,39.0,38.45,38.45,169200,4.91498395236857,4.95820936736612,4.88828590192891,4.88828590192891,1330883.69430946,0.0,1.0
2006-12-06,38.4,38.83,38.18,38.54,82300,4.88192922325279,4.93659665986734,4.85395983707791,4.8997279235459,647350.638544142,0.0,1.0
2006-12-07,37.52,38.57,37.35,38.57,102000,4.77005167855325,4.90354193075157,4.74843897105448,4.90354193075157,802305.773165279,0.0,1.0
2006-12-08,37.81,38.7,36.21,37.4,233500,4.80692041487469,4.92006929530946,4.60350669723916,4.75479564973059,1836650.96111855,0.0,1.0
2006-12-11,37.98,38.38,37.65,37.71,101100,4.82853312237347,4.87938655178235,4.78657904311114,4.79420705752247,795226.604578525,0.0,1.0
2006-12-12,36.97,37.98,36.61,37.98,297400,4.70012821311604,4.82853312237347,4.65436012664804,4.82853312237347,2339271.93077798,0.0,1.0
2006-12-13,37.19,37.57,36.78,37.0,201700,4.72809759929092,4.77640835722936,4.67597283414682,4.7039422203217,1586520.33771997,0.0,1.0
2006-12-14,37.12,37.74,36.95,37.25,129800,4.71919824914437,4.79802106472814,4.69758554164559,4.73572561370225,1020973.42506719,0.0,1.0
2006-12-15,36.91,37.59,36.71,37.13,127800,4.6925001987047,4.77895102869981,4.66707348400026,4.72046958487959,1005241.93931885,0.0,1.0
2006-12-18,36.07,36.96,35.9,36.8,143200,4.58570799694605,4.69885687738081,4.56409528944727,4.67851550561726,1126374.37958106,0.0,1.0
2006-12-19,35.4,36.5,35.4,35.85,197800,4.50052850268617,4.6403754335606,4.50052850268617,4.55773861077116,1555843.94051071,0.0,1.0
2006-12-20,34.23,35.0,33.88,35.0,380200,4.35178222166519,4.44967507327729,4.30728547093241,4.44967507327729,2990555.4407592,0.0,1.0
2006-12-21,36.31,36.4,34.48,34.48,251800,4.61622005459138,4.62766207620838,4.38356561504574,4.38356561504574,1980594.05571585,0.0,1.0
2006-12-22,37.9,38.0,36.1,36.4,331500,4.81836243649169,4.83107579384391,4.58952200415172,4.62766207620838,2607493.76278715,0.0,1.0
2006-12-26,37.73,38.22,37.1,37.9,141600,4.79674972899291,4.8590451800188,4.71665557767392,4.81836243649169,1113789.19098239,0.0,1.0
2006-12-27,38.63,38.67,37.4,37.67,145800,4.9111699451629,4.91625528810379,4.75479564973059,4.78912171458158,1146825.3110539,0.0,1.0
2006-12-28,37.55,38.65,37.47,38.55,164000,4.77386568575892,4.91371261663335,4.76369499987714,4.90099925928113,1289981.83136378,0.0,1.0
2006-12-29,37.52,38.47,37.2,37.6,197300,4.77005167855325,4.89082857339935,4.72936893502614,4.78022236443503,1551911.06907362,0.0,1.0
2007-01-03,38.4,40.24,37.46,37.54,354800,4.88192922325279,5.11585499853366,4.76242366414192,4.7725943500237,2790765.5717553,0.0,1.0
2007-01-04,39.1,39.93,37.83,38.4,221000,4.97092272471834,5.07644359074177,4.80946308634514,4.88192922325279,1738329.17519144,0.0,1.0
2007-01-05,37.57,38.95,37.47,38.95,157500,4.77640835722936,4.95185268869001,4.76369499987714,4.95185268869001,1238854.50268168,0.0,1.0
2007-01-08,38.0,38.22,36.83,37.47,154800,4.83107579384391,4.8590451800188,4.68232951282293,4.76369499987714,1217616.99692142,0.0,1.0
2007-01-09,37.73,38.07,36.93,38.07,79600,4.79674972899291,4.83997514399047,4.69504287017515,4.83997514399047,626113.132783885,0.0,1.0
2007-01-10,37.46,37.67,37.0,37.63,96900,4.76242366414192,4.78912171458158,4.7039422203217,4.78403637164069,762190.484507014,0.0,1.0
2007-01-11,38.45,39.57,37.59,37.61,368600,4.88828590192891,5.03067550427378,4.77895102869981,4.78149370017025,2899312.82341884,0.0,1.0
2007-01-12,39.34,39.67,38.51,38.51,180200,5.00143478236367,5.043388861626,4.89591391634024,4.89591391634024,1417406.86592533,0.0,1.0
2007-01-16,41.11,41.11,39.37,39.54,444900,5.22646120749798,5.22646120749798,5.00524878956934,5.02686149706811,3499469.00471796,0.0,1.0
2007-01-17,41.17,42.35,40.98,41.31,297300,5.23408922190931,5.38410683866552,5.20993384294009,5.25188792220242,2338485.35649056,0.0,1.0
2007-01-18,41.25,41.86,40.8,41.18,286100,5.24425990779109,5.32181138763963,5.18704979970609,5.23536055764453,2250389.03629986,0.0,1.0
2007-01-19,41.7,41.81,40.8,41.25,183800,5.30147001587608,5.31545470896352,5.18704979970609,5.24425990779109,1445723.54027234,0.0,1.0
2007-01-22,41.03,42.0,40.85,41.7,168600,5.2162905216162,5.33961008793274,5.1934064783822,5.30147001587608,1326164.24858496,0.0,1.0
2007-01-23,42.41,42.72,40.83,41.1,225600,5.39173485307685,5.43114626086873,5.19086380691176,5.22518987176276,1774511.59241262,0.0,1.0
2007-01-24,42.07,42.91,41.84,42.41,111800,5.3485094380793,5.45530163983795,5.31926871616919,5.39173485307685,879390.053332138,0.0,1.0
2007-01-25,40.48,42.33,40.26,42.08,265500,5.14636705617899,5.38156416719507,5.1183976700041,5.34978077381452,2088354.73309197,0.0,1.0
2007-01-26,40.1,40.49,39.63,40.49,200000,5.09805629824055,5.14763839191421,5.03830351868511,5.14763839191421,1573148.57483388,0.0,1.0
2007-01-29,40.8,41.3,40.1,40.1,165700,5.18704979970609,5.2506165864672,5.09805629824055,5.09805629824055,1303353.59424987,0.0,1.0
2007-01-30,42.32,42.44,40.73,41.0,326500,5.38029283145985,5.39554886028252,5.17815044955954,5.21247651441054,2568165.04841631,0.0,1.0
2007-01-31,43.82,44.17,42.22,42.34,473100,5.57099319174316,5.61548994247594,5.36757947410763,5.38283550293029,3721282.95376954,0.0,1.0
2007-02-01,43.98,44.84,43.73,43.99,168400,5.59133456350672,5.70066943673582,5.55955117012616,5.59260589924194,1324591.10001013,0.0,1.0
2007-02-02,43.28,44.0,42.97,44.0,200300,5.50234106204117,5.59387723497716,5.46292965424929,5.59387723497716,1575508.29769613,0.0,1.0
2007-02-05,43.11,43.46,42.91,43.36,131800,5.48072835454239,5.52522510527517,5.45530163983795,5.51251174792295,1036704.91081553,0.0,1.0
2007-02-06,44.58,44.65,43.09,43.14,198900,5.66761470762004,5.6765140577666,5.47818568307195,5.48454236174806,1564496.25767229,0.0,1.0
2007-02-07,45.42,45.66,44.33,44.75,201300,5.7744069093787,5.80491896702403,5.63583131423949,5.68922741511882,1583374.0405703,0.0,1.0
2007-02-08,47.72,49.04,45.53,45.53,560300,6.06681412847977,6.23463044552909,5.78839160246614,5.78839160246614,4407175.73239712,0.0,1.0
2007-02-09,46.74,48.1,46.33,47.72,177100,5.94222322642801,6.11512488641821,5.89009846128391,6.06681412847977,1393023.0630154,0.0,1.0
2007-02-12,46.73,47.3,46.34,46.8,111400,5.94095189069279,6.01341802760045,5.89136979701913,5.94985124083934,876243.75618247,0.0,1.0
2007-02-13,47.44,47.44,46.63,46.97,92300,6.03121672789356,6.03121672789356,5.92823853334057,5.97146394833812,726008.067285835,0.0,1.0
2007-02-14,47.11,47.83,47.01,47.5,167100,5.98926264863123,6.08079882156722,5.97654929127901,6.03884474230489,1314365.63427371,0.0,1.0
2007-02-15,45.85,47.62,45.51,47.25,293100,5.82907434599325,6.05410077112755,5.78584893099569,6.00706134892434,2305449.23641905,0.0,1.0
2007-02-16,46.82,46.87,45.63,45.85,118100,5.95239391230979,5.9587505909859,5.80110495981836,5.82907434599325,928944.233439405,0.0,1.0
2007-02-20,47.4,52.3,47.35,48.1,696600,6.02613138495267,6.64908589521149,6.01977470627656,6.11512488641821,5479276.4861464,0.0,1.0
2007-02-21,50.0,50.32,47.24,47.41,546000,6.35667867611041,6.39736141963752,6.00579001318911,6.02740272068789,4294695.60929649,0.0,1.0
2007-02-22,49.9,50.72,49.8,50.23,418500,6.34396531875819,6.4482148490464,6.33125196140597,6.38591939802052,3291813.39283989,0.0,1.0
2007-02-23,48.35,49.93,48.26,49.93,239100,6.14690827979877,6.34777932596386,6.13546625818177,6.34777932596386,1880699.1212139,0.0,1.0
2007-02-26,48.7,49.32,47.43,49.0,213200,6.19140503053154,6.27022784611531,6.02994539215833,6.2295451025882,1676976.38077291,0.0,1.0
2007-02-27,46.9,48.87,45.48,47.0,502600,5.96256459819156,6.21301773803031,5.78203492379003,5.97527795554378,3953322.36855754,0.0,1.0
2007-02-28,46.79,46.79,44.27,46.7,590600,5.94857990510412,5.94857990510412,5.62820329982816,5.93713788348712,4645507.74148445,0.0,1.0
2007-03-01,47.08,47.98,46.0,46.79,304900,5.98544864142556,6.09986885759555,5.84814438202158,5.94857990510412,2398265.00233425,0.0,1.0
2007-03-02,46.21,47.52,46.14,47.45,223500,5.87484243246124,6.04138741377533,5.86594308231469,6.03248806362878,1757993.53237686,0.0,1.0
2007-03-05,45.64,46.66,45.41,46.2,233500,5.80237629555358,5.93205254054623,5.77313557364347,5.87357109672602,1836650.96111855,0.0,1.0
2007-03-06,46.79,47.18,45.89,45.89,171600,5.94857990510412,5.99816199877778,5.83415968893413,5.83415968893413,1349761.47720747,0.0,1.0
2007-03-07,46.71,46.94,46.44,46.75,220500,5.93840921922234,5.96764994113245,5.90408315437135,5.94349456216323,1734396.30375435,0.0,1.0
2007-03-08,47.74,47.9,46.82,47.1,235600,6.06935679995022,6.08969817171377,5.95239391230979,5.98799131289601,1853169.02115431,0.0,1.0
2007-03-09,47.4,48.91,47.0,47.99,144300,6.02613138495267,6.2181030809712,5.97527795554378,6.10114019333077,1135026.69674264,0.0,1.0
2007-03-12,46.41,47.85,46.3,47.65,167200,5.90026914716568,6.08334149303766,5.88628445407824,6.05791477833322,1315152.20856112,0.0,1.0
2007-03-13,44.68,47.3,43.16,46.41,373100,5.68032806497226,6.01341802760045,5.4870850332185,5.90026914716568,2934708.6663526,0.0,1.0
2007-03-14,45.26,45.44,42.4,44.85,194600,5.75406553761514,5.77694958084914,5.39046351734163,5.70194077247104,1530673.56331336,0.0,1.0
2007-03-15,44.93,45.68,44.58,45.16,124700,5.71211145835281,5.80746163849447,5.66761470762004,5.74135218026292,980858.136408924,0.0,1.0
2007-03-16,44.13,44.92,43.58,44.92,292700,5.61040459953505,5.71084012261759,5.54048113409783,5.71084012261759,2302302.93926938,0.0,1.0
2007-03-19,43.99,44.84,43.18,44.23,270100,5.59260589924194,5.70066943673582,5.48962770468895,5.62311795688727,2124537.15031315,0.0,1.0
2007-03-20,45.06,45.68,44.4,45.02,2594000,5.7286388229107,5.80746163849447,5.64473066438604,5.72355347996981,20403737.0155954,0.0,1.0
2007-03-21,45.9,46.0,45.04,45.04,287700,5.83543102466936,5.84814438202158,5.72609615144026,5.72609615144026,2262974.22489853,0.0,1.0
2007-03-22,46.92,47.12,45.75,45.78,322000,5.96510726966201,5.99053398436645,5.81636098864102,5.82017499584669,2532769.20548254,0.0,1.0
2007-03-23,46.48,50.0,45.52,47.17,345800,5.90916849731224,6.35667867611041,5.78712026673092,5.99689066304256,2719973.88588778,0.0,1.0
2007-03-26,45.88,46.49,45.37,46.42,269900,5.83288835319891,5.91043983304746,5.76805023070259,5.9015404829009,2122964.00173832,0.0,1.0
2007-03-27,44.4,45.74,43.8,45.74,366500,5.64473066438604,5.8150896529058,5.56845052027272,5.8150896529058,2882794.76338308,0.0,1.0
2007-03-28,44.39,45.9,43.9,44.1,379100,5.64345932865082,5.83543102466936,5.58116387762494,5.60659059232938,2981903.12359762,0.0,1.0
2007-03-29,44.1,44.96,43.82,44.86,287700,5.60659059232938,5.71592546555848,5.57099319174316,5.70321210820626,2262974.22489854,0.0,1.0
2007-03-30,45.32,46.88,45.06,45.5,718900,5.76169355202648,5.96002192672112,5.7286388229107,5.78457759526047,5654682.55224037,0.0,1.0
2007-04-02,46.22,46.71,43.45,44.9,410100,5.87611376819646,5.93840921922234,5.52395376953995,5.70829745114715,3225741.15269687,0.0,1.0
2007-04-03,46.61,46.86,46.29,46.3,208500,5.92569586187012,5.95747925525068,5.88501311834302,5.88628445407824,1640007.38926432,0.0,1.0
2007-04-04,46.17,46.99,45.87,46.76,156600,5.86975708952035,5.97400661980856,5.83161701746369,5.94476589789845,1231775.33409493,0.0,1.0
2007-04-05,46.8,46.97,46.0,46.42,151800,5.94985124083934,5.97146394833812,5.84814438202158,5.9015404829009,1194019.76829891,0.0,1.0
2007-04-09,48.54,48.77,47.28,47.44,371200,6.17106365876799,6.20030438067809,6.01087535613,6.03121672789356,2919763.75489168,0.0,1.0
2007-04-10,48.47,48.89,48.21,48.7,176500,6.16216430862143,6.21556040950076,6.12910957950566,6.19140503053154,1388303.6172909,0.0,1.0
2007-04-11,48.36,48.52,47.92,48.45,181000,6.14817961553399,6.16852098729754,6.09224084318422,6.15962163715099,1423699.46022466,0.0,1.0
2007-04-12,49.5,49.5,48.15,48.2,217200,6.2931118893493,6.2931118893493,6.12148156509432,6.12783824377043,1708439.35226959,0.0,1.0
2007-04-13,50.0,50.63,49.48,49.9,327600,6.35667867611041,6.4367728274294,6.29056921787886,6.34396531875819,2576817.36557789,0.0,1.0
2007-04-16,50.48,50.73,50.05,50.45,176800,6.41770279140107,6.44948618478162,6.36303535478652,6.4138887841954,1390663.34015315,0.0,1.0
2007-04-17,51.15,51.4,50.42,50.72,205700,6.50288228566095,6.5346656790415,6.41007477698974,6.4482148490464,1617983.30921664,0.0,1.0
2007-04-18,50.01,51.16,49.7,51.15,155700,6.35795001184563,6.50415362139617,6.31853860405375,6.50288228566095,1224696.16550818,0.0,1.0
2007-04-19,49.34,50.21,43.92,48.77,327200,6.27277051758575,6.38337672655007,5.58370654909538,6.20030438067809,2573671.06842823,0.0,1.0
2007-04-20,50.0,50.79,49.1,50.6,234500,6.35667867611041,6.45711419919295,6.24225845994042,6.43295882022373,1844516.70399272,0.0,1.0
2007-04-23,49.9,50.34,49.74,50.0,216800,6.34396531875819,6.39990409110796,6.32362394699464,6.35667867611041,1705293.05511992,0.0,1.0
2007-04-24,48.78,50.1,48.66,50.05,377500,6.20157571641332,6.36939203346263,6.18631968759065,6.36303535478652,2969317.93499894,0.0,1.0
2007-04-25,49.34,49.79,48.78,48.85,361900,6.27277051758575,6.32998062567075,6.20157571641332,6.21047506655987,2846612.34616191,0.0,1.0
2007-04-26,50.26,50.75,47.98,50.75,593400,6.38973340522618,6.45202885625207,6.09986885759555,6.45202885625207,4667531.82153212,0.0,1.0
2007-04-27,51.2,51.21,49.5,50.16,277500,6.50923896433706,6.51051030007228,6.2931118893493,6.37702004787396,2182743.64758201,0.0,1.0
2007-04-30,51.2,51.87,50.65,51.1,473900,6.50923896433706,6.59441845859694,6.43931549889984,6.49652560698484,3727575.54806888,0.0,1.0
2007-05-01,52.13,53.7,51.22,52.69,550200,6.62747318771271,6.82707289814258,6.5117816358075,6.69866798888515,4327731.729368,0.0,1.0
2007-05-02,53.05,53.09,52.18,52.25,430200,6.74443607535314,6.74952141829403,6.63382986638882,6.64272921653538,3383842.58446768,0.0,1.0
2007-05-03,53.02,53.27,51.7,53.08,381900,6.74062206814748,6.77240546152803,6.57280575109816,6.74825008255881,3003927.20364529,0.0,1.0
2007-05-04,52.53,53.06,52.2,52.95,377200,6.6783266171216,6.74570741108837,6.63637253785927,6.73172271800092,2966958.21213669,0.0,1.0
2007-05-07,53.14,53.35,52.38,52.68,225200,6.75587809697014,6.78257614740981,6.65925658109327,6.69739665314993,1771365.29526295,0.0,1.0
2007-05-08,52.59,53.0,51.56,53.0,268100,6.68595463153293,6.73807939667703,6.55500705080505,6.73807939667703,2108805.66456481,0.0,1.0
2007-05-09,51.49,52.78,51.08,52.52,221000,6.5461077006585,6.71011001050215,6.49398293551439,6.67705528138637,1738329.17519144,0.0,1.0
2007-05-10,50.42,51.35,49.94,51.24,347900,6.41007477698974,6.52830900036539,6.34905066169908,6.51432430727795,2736491.94592353,0.0,1.0
2007-05-11,51.15,51.17,50.41,50.8,150600,6.50288228566095,6.50542495713139,6.40880344125451,6.45838553492818,1184580.87684991,0.0,1.0
2007-05-14,49.76,51.22,49.57,51.22,343100,6.32616661846508,6.5117816358075,6.30201123949586,6.5117816358075,2698736.38012752,0.0,1.0
2007-05-15,49.85,50.57,49.17,49.9,279500,6.33760864008208,6.42914481301807,6.25115781008698,6.34396531875819,2198475.13333035,0.0,1.0
2007-05-16,49.6,50.05,48.75,49.93,151300,6.30582524670153,6.36303535478652,6.19776170920765,6.34777932596386,1190086.89686183,0.0,1.0
2007-05-17,49.01,49.55,48.62,49.41,125700,6.23081643832342,6.29946856802542,6.18123434464976,6.28166986773231,988723.879283093,0.0,1.0
2007-05-18,49.93,50.09,48.88,49.01,290100,6.34777932596386,6.36812069772741,6.21428907376554,6.23081643832342,2281852.00779654,0.0,1.0
2007-05-21,51.05,51.28,50.35,50.35,390600,6.49016892830873,6.51940965021884,6.40117542684318,6.40117542684318,3072359.16665056,0.0,1.0
2007-05-22,53.08,53.19,50.25,51.05,393700,6.74825008255881,6.76223477564625,6.38846206949096,6.49016892830873,3096742.96956049,0.0,1.0
2007-05-23,53.23,53.53,52.84,53.14,368100,6.76732011858714,6.8054601906438,6.71773802491348,6.75587809697014,2895379.95198175,0.0,1.0
2007-05-24,52.87,53.64,52.59,52.98,387100,6.72155203211915,6.81944488373125,6.68595463153293,6.73553672520659,3044829.06659097,0.0,1.0
2007-05-25,52.9,53.2,52.74,52.98,175800,6.72536603932481,6.76350611138148,6.70502466756126,6.73553672520659,1382797.59727898,0.0,1.0
2007-05-29,54.04,54.18,53.27,53.5,505600,6.87029831314013,6.88809701343324,6.77240546152803,6.80164618343814,3976919.59718005,0.0,1.0
2007-05-30,55.24,55.41,53.11,53.4,263700,7.02285860136678,7.04447130886556,6.75206408976448,6.78893282608592,2074196.39591847,0.0,1.0
2007-05-31,54.5,56.26,54.31,55.5,331400,6.92877975696035,7.15253484635943,6.90462437799113,7.05591333048255,2606707.18849974,0.0,1.0
2007-06-01,27.83,28.25,27.33,28.22,350650,7.58478899633494,7.69925580835293,7.44851898202781,7.6910796074945,1286599.99700921,2.0,2.0
2007-06-04,28.67,28.76,27.5,27.83,722600,7.81372262037092,7.83825122294621,7.49485078689223,7.58478899633494,2651353.65132997,0.0,1.0
2007-06-05,28.79,29.13,28.09,28.67,789900,7.84642742380463,7.93909103353348,7.65564940377465,7.81372262037092,2898289.85494816,0.0,1.0
2007-06-06,28.8,28.97,28.11,28.83,552400,7.84915282409078,7.8954846289552,7.66110020434693,7.8573290249492,2026858.2299954,0.0,1.0
2007-06-07,28.77,29.11,28.5,28.7,616000,7.84097662323235,7.9336402329612,7.7673908155065,7.82189882122935,2260218.44619327,0.0,1.0
2007-06-08,29.03,29.11,28.53,28.76,417500,7.91183703067206,7.9336402329612,7.77556701636493,7.83825122294621,1531885.06702223,0.0,1.0
2007-06-11,28.9,29.2,28.74,29.06,403100,7.8764068269522,7.95816883553648,7.83280042237392,7.92001323153048,1479048.79165667,0.0,1.0
2007-06-12,27.69,28.79,27.47,28.79,636600,7.54663339232894,7.84642742380463,7.48667458603381,7.84642742380463,2335803.67345234,0.0,1.0
2007-06-13,27.61,27.87,27.41,27.73,477200,7.5248301900398,7.59569059747951,7.47032218431695,7.55753499347351,1750935.45864193,0.0,1.0
2007-06-14,28.17,28.53,27.53,27.7,488000,7.67745260606379,7.77556701636493,7.50302698775066,7.54935879261509,1790562.6651661,0.0,1.0
2007-06-15,28.66,28.93,27.9,28.93,631200,7.81099722008478,7.88458302781063,7.60386679833794,7.88458302781063,2315990.07019025,0.0,1.0
2007-06-18,28.31,28.76,28.23,28.7,366100,7.71560821006979,7.83825122294621,7.69380500778065,7.82189882122935,1343288.9174535,0.0,1.0
2007-06-19,28.14,28.25,27.7,28.25,356600,7.66927640520536,7.69925580835293,7.54935879261509,7.69925580835293,1308431.65245539,0.0,1.0
2007-06-20,27.91,28.38,27.67,28.2,350300,7.60659219862408,7.73468601207279,7.54118259175666,7.68562880692222,1285315.78198296,0.0,1.0
2007-06-21,28.35,28.39,27.24,27.86,290700,7.72650981121436,7.73741141235893,7.42399037945253,7.59296519719337,1066632.30894218,0.0,1.0
2007-06-22,29.04,29.4,28.19,28.5,959100,7.9145624309582,8.01267684125933,7.68290340663608,7.7673908155065,3519116.09049346,0.0,1.0
2007-06-25,29.29,29.61,28.95,29.25,623100,7.98269743811176,8.06991024726833,7.89003382838292,7.97179583696719,2286269.66529713,0.0,1.0
2007-06-26,29.25,29.7,29.08,29.5,536000,7.97179583696719,8.09443884984361,7.92546403210277,8.03993084412076,1966683.58305129,0.0,1.0
2007-06-27,28.85,29.24,28.0,29.24,705400,7.86277982552149,7.96907043668105,7.63112080119937,7.96907043668105,2588243.65575444,0.0,1.0
2007-06-28,29.25,29.47,28.97,29.12,334900,7.97179583696719,8.03175464326233,7.8954846289552,7.93636563324734,1228810.32082813,0.0,1.0
2007-06-29,29.1,29.38,29.0,29.15,448700,7.93091483267506,8.00722604068705,7.90366082981363,7.94454183410577,1646363.6636476,0.0,1.0
2007-07-02,29.53,29.91,29.01,29.14,616500,8.04810704497919,8.15167225585261,7.90638623009977,7.94181643381963,2262053.03908791,0.0,1.0
2007-07-03,29.71,29.83,29.43,29.53,293800,8.09716425012976,8.12986905356347,8.02085304211776,8.04810704497919,1078006.78488893,0.0,1.0
2007-07-05,28.94,29.68,28.74,29.57,504000,7.88730842809677,8.08898804927133,7.83280042237392,8.05900864612376,1849269.6377945,0.0,1.0
2007-07-06,29.22,29.45,28.82,28.9,327700,7.96361963610877,8.02630384269005,7.85460362466306,7.8764068269522,1202392.18314535,0.0,1.0
2007-07-09,29.25,29.34,28.86,29.22,792600,7.97179583696719,7.99632443954248,7.86550522580763,7.96361963610877,2908196.6565792,0.0,1.0
2007-07-10,28.66,30.03,28.63,29.15,492900,7.81099722008478,8.18437705928632,7.80282101922635,7.94454183410577,1808541.67553355,0.0,1.0
2007-07-11,27.63,28.65,27.54,28.64,589100,7.53028099061209,7.80827181979864,7.5057523880368,7.80554641951249,2161517.34846178,0.0,1.0
2007-07-12,27.75,27.81,27.29,27.74,726000,7.5629857940458,7.57933819576265,7.43761738088324,7.56026039375966,2663828.8830135,0.0,1.0
2007-07-13,27.66,27.68,27.3,27.6,508500,7.53845719147052,7.5439079920428,7.44034278116938,7.52210478975366,1865780.97384623,0.0,1.0
2007-07-16,27.43,27.9,27.29,27.6,521500,7.47577298488924,7.60386679833794,7.43761738088324,7.52210478975366,1913480.3891068,0.0,1.0
2007-07-17,26.91,27.4,26.39,27.4,952700,7.33405217000982,7.46759678403081,7.1923313551304,7.46759678403081,3495633.3014421,0.0,1.0
2007-07-18,27.36,27.36,26.53,26.74,785600,7.45669518288624,7.45669518288624,7.2304869591364,7.28772036514539,2882512.35605428,0.0,1.0
2007-07-19,27.14,27.58,26.73,27.58,315000,7.3967363765911,7.51665398918137,7.28499496485925,7.51665398918137,1155793.52362156,0.0,1.0
2007-07-20,26.8,27.38,26.6,27.08,1153900,7.30407276686225,7.46214598345852,7.2495647611394,7.38038397487424,4233873.48224419,0.0,1.0
2007-07-23,26.8,27.05,26.69,26.82,590000,7.30407276686225,7.37220777401582,7.27409336371468,7.30952356743454,2164819.61567213,0.0,1.0
2007-07-24,26.55,27.31,25.5,26.4,788600,7.23593775970868,7.44306818145552,6.94977072966371,7.19505675541654,2893519.9134221,0.0,1.0
2007-07-25,28.08,28.2,26.54,26.8,1195600,7.65292400348851,7.68562880692222,7.23321235942254,7.30407276686225,4386878.52965694,0.0,1.0
2007-07-26,28.16,28.59,27.16,27.63,999800,7.67472720577765,7.79191941808178,7.40218717716338,7.53028099061209,3668451.95211694,0.0,1.0
2007-07-27,28.13,28.91,27.04,27.86,1244200,7.66655100491922,7.87913222723834,7.36948237372967,7.59296519719337,4565200.9590157,0.0,1.0
2007-07-30,28.27,28.46,27.47,28.0,596100,7.70470660892522,7.75648921436193,7.48667458603381,7.63112080119937,2187201.6489867,0.0,1.0
2007-07-31,27.66,28.77,27.51,28.54,764800,7.53845719147052,7.84097662323235,7.49757618717838,7.77829241665107,2806193.29163736,0.0,1.0
2007-08-01,28.64,28.81,27.0,27.33,804400,7.80554641951249,7.85187822437692,7.3585807725851,7.44851898202781,2951493.04889265,0.0,1.0
2007-08-02,29.4,29.71,28.06,28.75,702600,8.01267684125933,8.09716425012976,7.64747320291622,7.83552582266006,2577969.93554447,0.0,1.0
2007-08-03,28.44,29.5,28.32,29.5,714700,7.75103841378964,8.03993084412076,7.71833361035593,8.03993084412076,2622367.0835947,0.0,1.0
2007-08-06,28.24,29.01,27.61,28.46,758100,7.69653040806679,7.90638623009977,7.5248301900398,7.75648921436193,2781609.74684922,0.0,1.0
2007-08-07,28.17,28.27,26.85,26.87,1342500,7.67745260606379,7.70470660892522,7.31769976829296,7.32315056886525,4925881.92210141,0.0,1.0
2007-08-08,30.83,31.5,27.48,27.48,2336500,8.40240908217773,8.58501090134929,7.48939998631995,7.48939998631995,8573052.59664056,0.0,1.0
2007-08-09,32.19,32.5,29.82,30.39,2298800,8.77306352109313,8.85755092996355,8.12714365327732,8.28249146958745,8434724.2923849,0.0,1.0
2007-08-10,31.16,32.61,30.05,31.53,1417600,8.49234729162044,8.88753033311112,8.1898278598586,8.59318710220771,5201437.77487595,0.0,1.0
2007-08-13,29.73,31.82,29.5,31.79,771900,8.10261505070204,8.67222371050585,8.03993084412076,8.66404750964742,2832244.51074121,0.0,1.0
2007-08-14,28.23,29.75,28.14,29.73,683200,7.69380500778065,8.10806585127433,7.66927640520536,8.10261505070204,2506787.73123254,0.0,1.0
2007-08-15,27.7,28.97,27.61,28.29,594400,7.54935879261509,7.8954846289552,7.5248301900398,7.7101574094975,2180964.03314494,0.0,1.0
2007-08-16,27.74,28.48,26.89,27.82,1171900,7.56026039375966,7.76194001493421,7.32860136943753,7.5820635960488,4299918.82645113,0.0,1.0
2007-08-17,29.79,30.31,27.56,28.98,825200,8.1189674524189,8.26068826729831,7.51120318860909,7.89821002924134,3027812.11330956,0.0,1.0
2007-08-20,30.1,30.95,29.8,29.98,384600,8.20345486128932,8.43511388561144,8.12169285270504,8.17075005785561,1411168.85455509,0.0,1.0
2007-08-21,30.49,31.37,29.75,30.05,431600,8.30974547244888,8.54958069762943,8.10806585127433,8.1898278598586,1583620.586651,0.0,1.0
2007-08-22,30.76,31.71,30.55,30.85,356200,8.38333128017473,8.64224430735828,8.32609787416574,8.40785988275002,1306963.97813968,0.0,1.0
2007-08-23,30.13,31.24,29.54,31.06,465800,8.21163106214775,8.51415049390958,8.05083244526533,8.46509328875901,1709106.7406442,0.0,1.0
2007-08-24,30.0,30.2,29.51,30.2,349400,8.17620085842789,8.23070886415074,8.0426562444069,8.23070886415074,1282013.51477261,0.0,1.0
2007-08-27,29.86,30.05,29.66,29.96,212700,8.1380452544219,8.1898278598586,8.08353724869904,8.16529925728332,780435.817378748,0.0,1.0
2007-08-28,28.66,29.85,28.61,29.61,312200,7.81099722008478,8.13531985413575,7.79737021865407,8.06991024726833,1145519.80341159,0.0,1.0
2007-08-29,29.41,29.53,28.56,28.77,406300,8.01540224154548,8.04810704497919,7.78374321722335,7.84097662323235,1490790.18618235,0.0,1.0
2007-08-30,29.1,29.5,28.8,29.0,332500,7.93091483267506,8.03993084412076,7.84915282409078,7.90366082981363,1220004.27493387,0.0,1.0
2007-08-31,29.77,29.95,29.24,29.5,338300,8.11351665184661,8.16257385699718,7.96907043668105,8.03993084412076,1241285.55251166,0.0,1.0
2007-09-04,29.71,29.8,29.32,29.7,503700,8.09716425012976,8.12169285270504,7.99087363897019,8.09443884984361,1848168.88205771,0.0,1.0
2007-09-05,29.8,30.0,29.16,29.2,389100,8.12169285270504,8.17620085842789,7.94726723439191,7.95816883553648,1427680.19060682,0.0,1.0
2007-09-06,29.73,30.0,29.25,29.84,273100,8.10261505070204,8.17620085842789,7.97179583696719,8.13259445384961,1002054.63905095,0.0,1.0
2007-09-07,29.16,29.4,28.68,29.15,399600,7.94726723439191,8.01267684125933,7.81644802065706,7.94454183410577,1466206.64139421,0.0,1.0
2007-09-10,29.39,29.8,28.75,29.25,459200,8.00995144097319,8.12169285270504,7.83552582266006,7.97179583696719,1684890.11443499,0.0,1.0
2007-09-11,30.3,30.44,29.51,29.65,416200,8.25796286701217,8.29611847101817,8.0426562444069,8.0808118484129,1527115.12549617,0.0,1.0
2007-09-12,30.66,30.88,30.18,30.32,368000,8.35607727731331,8.41603608360844,8.22525806357846,8.26341366758446,1350260.37045312,0.0,1.0
2007-09-13,30.66,31.19,30.34,30.87,344100,8.35607727731331,8.50052349247886,8.26886446815674,8.4133106833223,1262566.83008946,0.0,1.0
2007-09-14,30.97,31.71,30.17,30.25,363800,8.44056468618373,8.64224430735828,8.22253266329232,8.24433586558146,1334849.79013817,0.0,1.0
2007-09-17,30.48,31.05,30.1,30.94,517400,8.30702007216274,8.46236788847287,8.20345486128932,8.4323884853253,1898436.72737078,0.0,1.0
2007-09-18,32.21,32.21,30.51,30.66,654100,8.77851432166541,8.77851432166541,8.31519627302117,8.35607727731331,2400014.42476464,0.0,1.0
2007-09-19,32.05,32.93,31.73,32.66,410400,8.73490791708713,8.97474314226768,8.64769510793057,8.90115733454183,1505833.84791838,0.0,1.0
2007-09-20,31.89,32.23,31.38,32.09,533700,8.69130151250885,8.7839651222377,8.55230609791557,8.7458095182317,1958244.45573596,0.0,1.0
2007-09-21,31.25,32.23,30.87,32.19,660700,8.51687589419572,8.7839651222377,8.4133106833223,8.77306352109313,2424231.05097386,0.0,1.0
2007-09-24,30.78,31.25,30.28,31.18,393500,8.38878208074702,8.51687589419572,8.25251206643989,8.49779809219272,1443824.60807963,0.0,1.0
2007-09-25,30.32,30.69,29.7501,30.63,343400,8.26341366758446,8.36425347817173,8.10809310527719,8.34790107645488,1259998.40003696,0.0,1.0
2007-09-26,30.01,31.41,29.39,30.58,592800,8.17892625871403,8.560482298774,8.00995144097319,8.33427407502416,2175093.3358821,0.0,1.0
2007-09-27,30.21,30.93,29.95,30.2,621700,8.23343426443689,8.42966308503916,8.16257385699718,8.23070886415074,2281132.80519214,0.0,1.0
2007-09-28,29.61,30.83,29.43,30.29,544700,8.06991024726833,8.40240908217773,8.02085304211776,8.25523746672603,1998605.49941798,0.0,1.0
2007-10-01,29.97,30.53,29.01,29.72,545500,8.16802465756946,8.32064707359345,7.90638623009977,8.0998896504159,2001540.8480494,0.0,1.0
2007-10-02,29.1,29.96,28.55,29.95,883200,7.93091483267506,8.16529925728332,7.78101781693721,8.16257385699718,3240624.8890875,0.0,1.0
2007-10-03,29.47,29.58,28.69,28.9,464800,8.03175464326233,8.0617340464099,7.81917342094321,7.8764068269522,1705437.55485493,0.0,1.0
2007-10-04,29.84,30.3,29.27,29.53,523800,8.13259445384961,8.25796286701217,7.97724663753948,8.04810704497919,1921919.51642214,0.0,1.0
2007-10-05,28.54,29.88,26.11,29.88,3345800,7.77829241665107,8.14349605499418,7.11602014711841,8.14349605499418,12276361.8137556,0.0,1.0
2007-10-08,28.85,29.43,28.55,28.75,606400,7.86277982552149,8.02085304211776,7.78101781693721,7.83552582266006,2224994.26261624,0.0,1.0
2007-10-09,28.5,28.93,28.19,28.93,466100,7.7673908155065,7.88458302781063,7.68290340663608,7.88458302781063,1710207.49638098,0.0,1.0
2007-10-10,28.95,29.54,28.31,28.33,374100,7.89003382838292,8.05083244526533,7.71560821006979,7.72105901064207,1372642.4037677,0.0,1.0
2007-10-11,28.24,29.68,28.01,29.04,350900,7.69653040806679,8.08898804927133,7.63384620148551,7.9145624309582,1287517.29345653,0.0,1.0
2007-10-12,28.64,29.3,28.33,28.33,245400,7.80554641951249,7.98542283839791,7.72105901064207,7.72105901064207,900418.192688035,0.0,1.0
2007-10-15,29.47,29.47,28.55,28.55,435400,8.03175464326233,8.03175464326233,7.78101781693721,7.78101781693721,1597563.49265025,0.0,1.0
2007-10-16,30.29,30.6,29.31,29.33,455300,8.25523746672603,8.33972487559645,7.98814823868405,7.99359903925633,1670580.28985681,0.0,1.0
2007-10-17,31.19,31.19,30.09,30.88,450000,8.50052349247886,8.50052349247886,8.20072946100318,8.41603608360844,1651133.60517366,0.0,1.0
2007-10-18,30.43,31.0,30.17,31.0,266900,8.29339307073202,8.44874088704215,8.22253266329232,8.44874088704215,979305.687157443,0.0,1.0
2007-10-19,29.36,30.46,29.14,30.31,377000,8.00177524011476,8.30156927159045,7.94181643381963,8.26068826729831,1383283.0425566,0.0,1.0
2007-10-22,30.11,30.32,28.87,28.95,283100,8.20618026157546,8.26341366758446,7.86823062609377,7.89003382838292,1038746.49694369,0.0,1.0
2007-10-23,30.87,31.07,29.79,30.34,284300,8.4133106833223,8.46781868904515,8.1189674524189,8.26886446815674,1043149.51989082,0.0,1.0
2007-10-24,30.91,31.0,29.82,30.72,383100,8.42421228446687,8.44874088704215,8.12714365327732,8.37242967903016,1405665.07587117,0.0,1.0
2007-10-25,31.3,31.37,30.73,31.05,375400,8.53050289562643,8.54958069762943,8.3751550793163,8.46236788847287,1377412.34529376,0.0,1.0
2007-10-26,30.95,31.42,30.45,31.41,546200,8.43511388561144,8.56320769906015,8.29884387130431,8.560482298774,2004109.27810189,0.0,1.0
2007-10-29,31.44,31.73,30.62,31.0,690800,8.56865849963243,8.64769510793057,8.34517567616873,8.44874088704215,2534673.54323103,0.0,1.0
2007-10-30,31.33,31.9,31.03,31.26,411600,8.53867909648486,8.69402691279499,8.45691708790058,8.51960129448186,1510236.87086551,0.0,1.0
2007-10-31,31.63,31.9,30.89,31.25,571200,8.62044110506914,8.69402691279499,8.41876148389459,8.51687589419572,2095838.92283376,0.0,1.0
2007-11-01,31.21,31.47,30.53,30.84,425500,8.50597429305115,8.57683470049086,8.32064707359345,8.40513448246387,1561238.55333643,0.0,1.0
2007-11-02,31.58,31.98,31.11,31.97,513400,8.60681410363843,8.71583011508413,8.47872029018972,8.71310471479799,1883759.98421368,0.0,1.0
2007-11-05,29.77,30.7,29.39,30.58,872400,8.11351665184661,8.36697887845787,8.00995144097319,8.33427407502416,3200997.68256333,0.0,1.0
2007-11-06,29.07,29.61,28.28,29.5,644200,7.92273863181663,8.06991024726833,7.70743200921136,8.03993084412076,2363689.48545082,0.0,1.0
2007-11-07,28.13,28.88,27.92,28.62,480100,7.66655100491922,7.87095602637992,7.60931759891023,7.80009561894021,1761576.09743083,0.0,1.0
2007-11-08,28.15,28.5,27.15,28.46,544900,7.6720018054915,7.7673908155065,7.39946177687724,7.75648921436193,1999339.33657584,0.0,1.0
2007-11-09,26.07,26.12,22.5,25.08,4696100,7.10511854597384,7.11874554740455,6.13215064382092,6.83530391764572,17230863.3850134,0.0,1.0
2007-11-12,25.2,26.16,24.33,25.27,1107400,6.86800872107943,7.12964714854912,6.63089889618502,6.88708652308243,4063256.34304291,0.0,1.0
2007-11-13,26.27,26.57,25.3,25.39,617200,7.15962655169669,7.24138856028097,6.89526272394086,6.91979132651614,2264621.4691404,0.0,1.0
2007-11-14,26.91,27.12,25.82,26.49,968100,7.33405217000982,7.39128557601881,7.03698353882027,7.21958535799183,3552138.76259693,0.0,1.0
2007-11-15,26.24,26.86,25.69,26.73,870900,7.15145035083826,7.32042516857911,7.00155333510042,7.28499496485925,3195493.90387942,0.0,1.0
2007-11-16,25.39,26.35,24.95,26.35,491400,6.91979132651614,7.18142975398583,6.79987371392586,7.18142975398583,1803037.89684963,0.0,1.0
2007-11-19,24.45,25.38,24.14,25.38,842200,6.66360369961873,6.91706592623,6.57911629074831,6.91706592623,3090188.27172723,0.0,1.0
2007-11-20,24.23,24.91,23.96,24.5,563900,6.60364489332359,6.78897211278129,6.53005908559774,6.67723070104944,2069053.86657206,0.0,1.0
2007-11-21,24.0,24.29,23.91,24.14,571700,6.54096068674231,6.61999729504045,6.51643208416703,6.57911629074831,2097673.5157284,0.0,1.0
2007-11-23,23.88,24.33,23.78,24.11,245100,6.5082558833086,6.63089889618502,6.48100188044718,6.57094008988988,899317.436951253,0.0,1.0
2007-11-26,23.1,24.09,23.02,23.86,445700,6.29567466098948,6.5654892893176,6.27387145870034,6.50280508273632,1635356.10627978,0.0,1.0
2007-11-27,23.7,23.91,22.74,23.12,716300,6.45919867815803,6.51643208416703,6.19756025068834,6.30112546156176,2628237.78085754,0.0,1.0
2007-11-28,25.19,25.32,23.73,23.73,666100,6.86528332079329,6.90071352451314,6.46737487901646,6.46737487901646,2444044.65423594,0.0,1.0
2007-11-29,24.48,25.25,24.42,25.08,408400,6.67177990047716,6.88163572251014,6.6554274987603,6.83530391764572,1498495.47633983,0.0,1.0
2007-11-30,25.46,25.51,24.51,24.75,796800,6.93886912851914,6.95249612994985,6.67995610133559,6.74536570820301,2923607.23689416,0.0,1.0
2007-12-03,25.05,25.8,24.75,25.8,1116600,6.82712771678729,7.03153273824799,6.74536570820301,7.03153273824799,4097012.85230424,0.0,1.0
2007-12-04,25.83,25.88,24.75,24.77,695800,7.03970893910641,7.05333594053713,6.74536570820301,6.7508165087753,2553019.4721774,0.0,1.0
2007-12-05,26.29,26.58,25.75,26.27,553800,7.16507735226898,7.24411396056711,7.01790573681727,7.15962655169669,2031995.09010038,0.0,1.0
2007-12-06,27.48,27.56,26.25,26.25,748400,7.48939998631995,7.51120318860909,7.1541757511244,7.1541757511244,2746018.64469326,0.0,1.0
2007-12-07,27.24,27.91,26.98,27.61,343400,7.42399037945253,7.60659219862408,7.35312997201282,7.5248301900398,1259998.40003696,0.0,1.0
2007-12-10,27.0,27.43,26.77,27.03,436800,7.3585807725851,7.47577298488924,7.29589656600382,7.36675697344353,1602700.35275523,0.0,1.0
2007-12-11,25.96,27.05,25.82,26.78,637700,7.07513914282627,7.37220777401582,7.03698353882027,7.29862196628997,2339839.77782054,0.0,1.0
2007-12-12,26.61,27.26,26.0,26.63,518300,7.25229016142554,7.42944118002481,7.08604074397084,7.25774096199782,1901738.99458113,0.0,1.0
2007-12-13,26.37,26.43,25.83,26.43,386000,7.18688055455812,7.20323295627497,7.03970893910641,7.20323295627497,1416305.71466007,0.0,1.0
2007-12-14,26.0,26.58,25.91,26.14,398100,7.08604074397084,7.24411396056711,7.06151214139556,7.12419634797684,1460702.8627103,0.0,1.0
2007-12-17,25.73,26.33,25.61,25.61,389100,7.01245493624499,7.17597895341355,6.97975013281128,6.97975013281128,1427680.19060682,0.0,1.0
2007-12-18,26.08,26.31,25.52,25.99,426100,7.10784394625998,7.17052815284126,6.95522153023599,7.0833153436847,1563440.06480999,0.0,1.0
2007-12-19,26.68,27.21,26.0,26.14,366200,7.27136796342854,7.4158141785941,7.08604074397084,7.12419634797684,1343655.83603243,0.0,1.0
2007-12-20,26.61,27.07,26.0,27.07,392100,7.25229016142554,7.3776585745881,7.08604074397084,7.3776585745881,1438687.74797465,0.0,1.0
2007-12-21,27.07,27.43,26.69,27.08,709600,7.3776585745881,7.47577298488924,7.27409336371468,7.38038397487424,2603654.23606939,0.0,1.0
2007-12-24,27.55,27.72,26.8,27.1,112500,7.50847778832295,7.55480959318737,7.30407276686225,7.38583477544653,412783.401293414,0.0,1.0
2007-12-26,28.19,28.22,27.07,27.55,369500,7.68290340663608,7.6910796074945,7.3776585745881,7.50847778832295,1355764.14913704,0.0,1.0
2007-12-27,27.69,28.63,27.68,28.18,348500,7.54663339232894,7.80282101922635,7.5439079920428,7.68017800634993,1278711.24756227,0.0,1.0
2007-12-28,28.34,28.68,27.69,28.0,409100,7.72378441092822,7.81644802065706,7.54663339232894,7.63112080119937,1501063.90639232,0.0,1.0
2007-12-31,28.0,28.66,27.63,28.16,433100,7.63112080119937,7.81099722008478,7.53028099061209,7.67472720577765,1589124.36533491,0.0,1.0
2008-01-02,28.24,28.5,27.55,27.92,499800,7.69653040806679,7.7673908155065,7.50847778832295,7.60931759891023,1833859.05747954,0.0,1.0
2008-01-03,28.15,28.71,27.73,28.24,393400,7.6720018054915,7.82462422151549,7.55753499347351,7.69653040806679,1443457.68950071,0.0,1.0
2008-01-04,26.75,27.83,26.7,27.83,420400,7.29044576543154,7.58478899633494,7.27681876400082,7.58478899633494,1542525.70581112,0.0,1.0
2008-01-07,27.14,27.54,26.45,26.75,466100,7.3967363765911,7.5057523880368,7.20868375684726,7.29044576543154,1710207.49638098,0.0,1.0
2008-01-08,26.57,27.89,26.52,27.21,306000,7.24138856028097,7.6011413980518,7.22776155885026,7.4158141785941,1122770.85151809,0.0,1.0
2008-01-09,27.3,27.44,26.26,26.56,638300,7.44034278116938,7.47849838517538,7.15690115141055,7.23866315999483,2342041.2892941,0.0,1.0
2008-01-10,27.6,27.9,26.48,27.04,542100,7.52210478975366,7.60386679833794,7.21685995770569,7.36948237372967,1989065.61636587,0.0,1.0
2008-01-11,27.3,28.28,26.88,27.44,449100,7.44034278116938,7.70743200921136,7.32587596915139,7.47849838517538,1647831.33796331,0.0,1.0
2008-01-14,26.97,27.8,26.76,27.64,361300,7.35040457172667,7.57661279547651,7.29317116571768,7.53300639089823,1325676.82566498,0.0,1.0
2008-01-15,26.47,26.78,25.95,26.5,402000,7.21413455741954,7.29862196628997,7.07241374254013,7.22231075827797,1475012.68728847,0.0,1.0
2008-01-16,25.91,26.83,25.74,26.35,676800,7.06151214139556,7.31224896772068,7.01518033653113,7.18142975398583,2483304.94218118,0.0,1.0
2008-01-17,25.8,26.15,25.3,25.91,707600,7.03153273824799,7.12692174826298,6.89526272394086,7.06151214139556,2596315.86449084,0.0,1.0
2008-01-18,25.06,26.19,24.54,25.5,1088400,6.82985311707343,7.13782334940755,6.68813230219402,6.94977072966371,3993541.81304669,0.0,1.0
2008-01-22,24.57,25.34,23.7,24.06,641700,6.69630850305244,6.90616432508543,6.45919867815803,6.55731308845917,2354516.52097764,0.0,1.0
2008-01-23,25.04,25.14,22.9,24.0,1309200,6.82440231650115,6.85165631936257,6.24116665526662,6.54096068674231,4803698.03531856,0.0,1.0
2008-01-24,24.96,26.01,24.62,25.39,777600,6.80259911421201,7.08876614425698,6.70993550448316,6.91979132651614,2853158.86974008,0.0,1.0
2008-01-25,24.74,25.66,23.42,25.37,549300,6.74264030791687,6.99337713424199,6.38288747014604,6.91434052594385,2015483.75404864,0.0,1.0
2008-01-28,24.96,25.22,22.01,25.01,359000,6.80259911421201,6.87345952165171,5.99860602979993,6.81622611564272,1317237.69834965,0.0,1.0
2008-01-29,24.78,25.22,24.29,25.06,414700,6.75354190906144,6.87345952165171,6.61999729504045,6.82985311707343,1521611.34681226,0.0,1.0
2008-01-30,23.99,24.92,23.83,24.55,652100,6.53823528645617,6.79169751306744,6.49462888187789,6.69085770248016,2392676.05318609,0.0,1.0
2008-01-31,23.92,24.46,23.48,23.59,557200,6.51915748445317,6.66632909990487,6.3992398718629,6.42921927501047,2044470.32178392,0.0,1.0
2008-02-01,23.75,24.39,23.32,24.04,890000,6.47282567958875,6.64725129790188,6.35563346728461,6.55186228788688,3265575.35245457,0.0,1.0
2008-02-04,23.5,23.75,23.27,23.75,387400,6.40469067243518,6.47282567958875,6.3420064658539,6.47282567958875,1421442.57476506,0.0,1.0
2008-02-05,22.86,23.8,22.81,23.2,633200,6.23026505412205,6.48645268101946,6.21663805269134,6.3229286638509,2323328.4417688,0.0,1.0
2008-02-06,22.3,23.24,22.15,23.02,457000,6.07764263809807,6.33383026499547,6.03676163380593,6.27387145870034,1676817.90569858,0.0,1.0
2008-02-07,24.15,24.45,22.39,22.39,679900,6.58184169103445,6.66360369961873,6.10217124067335,6.10217124067335,2494679.41812793,0.0,1.0
2008-02-08,24.01,24.73,23.76,24.22,393200,6.54368608702846,6.73991490763073,6.47555107987489,6.60091949303745,1442723.85234285,0.0,1.0
2008-02-11,23.8,24.38,23.45,23.97,318900,6.48645268101946,6.64452589761573,6.39106367100447,6.53278448588389,1170103.34819973,0.0,1.0
2008-02-12,24.0,24.58,23.55,23.8,386400,6.54096068674231,6.69903390333859,6.4183176738659,6.48645268101946,1417773.38897578,0.0,1.0
2008-02-13,25.57,26.95,25.0,25.44,822300,6.96884853166671,7.34495377115439,6.81350071535658,6.93341832794685,3017171.47452066,0.0,1.0
2008-02-14,25.05,25.91,25.02,25.68,570500,6.82712771678729,7.06151214139556,6.81895151592886,6.99882793481428,2093270.49278127,0.0,1.0
2008-02-15,25.82,25.98,24.82,25.0,538000,7.03698353882027,7.08058994339855,6.76444351020601,6.81350071535658,1974021.95462984,0.0,1.0
2008-02-19,26.66,27.26,26.24,26.25,559300,7.26591716285625,7.42944118002481,7.15145035083826,7.1541757511244,2052175.61194139,0.0,1.0
2008-02-20,26.58,26.96,26.13,26.57,413300,7.24411396056711,7.34767917144053,7.12147094769069,7.24138856028097,1516474.48670727,0.0,1.0
2008-02-21,25.9,26.92,25.7,26.76,284300,7.05878674110941,7.33677757029596,7.00427873538656,7.29317116571768,1043149.51989082,0.0,1.0
2008-02-22,25.75,25.94,25.17,25.9,294700,7.01790573681727,7.06968834225398,6.859832520221,7.05878674110941,1081309.05209928,0.0,1.0
2008-02-25,26.05,26.11,25.39,25.81,336100,7.09966774540155,7.11602014711841,6.91979132651614,7.03425813853413,1233213.34377526,0.0,1.0
2008-02-26,27.37,27.77,25.74,25.93,517600,7.45942058317238,7.56843659461808,7.01518033653113,7.06696294196784,1899170.56452863,0.0,1.0
2008-02-27,27.05,28.2,27.01,27.01,714400,7.37220777401582,7.68562880692222,7.36130617287125,7.36130617287125,2621266.32785791,0.0,1.0
2008-02-28,27.43,27.5,26.39,26.95,963900,7.47577298488924,7.49485078689223,7.1923313551304,7.34495377115439,3536728.18228197,0.0,1.0
2008-02-29,26.69,27.49,26.46,27.06,557300,7.27409336371468,7.49212538660609,7.2114091571334,7.37493317430196,2044837.24036284,0.0,1.0
2008-03-03,26.89,27.13,26.35,26.65,698100,7.32860136943753,7.39401097630496,7.18142975398583,7.26319176257011,2561458.59949274,0.0,1.0
2008-03-04,26.58,26.94,26.05,26.66,757100,7.24411396056711,7.34222837086825,7.09966774540155,7.26591716285625,2777940.56105995,0.0,1.0
2008-03-05,26.82,26.82,26.18,26.72,612300,7.30952356743454,7.30952356743454,7.13509794912141,7.28226956457311,2246642.45877296,0.0,1.0
2008-03-06,25.94,26.95,25.9,26.64,846800,7.06968834225398,7.34495377115439,7.05878674110941,7.26046636228397,3107066.5263579,0.0,1.0
2008-03-07,25.55,26.22,25.29,25.61,284000,6.96339773109442,7.14599955026598,6.89253732365471,6.97975013281128,1042048.76415404,0.0,1.0
2008-03-10,24.6,25.69,24.52,25.69,310800,6.70448470391087,7.00155333510042,6.68268150162173,7.00155333510042,1140382.94330661,0.0,1.0
2008-03-11,25.46,25.46,24.55,25.34,413300,6.93886912851914,6.93886912851914,6.69085770248016,6.90616432508543,1516474.48670727,0.0,1.0
2008-03-12,25.92,26.55,25.41,25.6,335300,7.0642375416817,7.23593775970868,6.92524212708842,6.97702473252513,1230277.99514384,0.0,1.0
2008-03-13,26.06,26.22,25.17,25.56,209600,7.10239314568769,7.14599955026598,6.859832520221,6.96612313138056,769061.341431998,0.0,1.0
2008-03-14,25.36,26.42,25.02,25.97,324500,6.91161512565771,7.20050755598883,6.81895151592886,7.07786454311241,1190650.78861967,0.0,1.0
2008-03-17,25.02,25.44,24.41,24.69,271200,6.81895151592886,6.93341832794685,6.65270209847416,6.72901330648615,995083.186051325,0.0,1.0
2008-03-18,25.75,25.99,24.36,25.56,578000,7.01790573681727,7.0833153436847,6.63907509704345,6.96612313138056,2120789.38620083,0.0,1.0
2008-03-19,25.61,26.71,25.61,26.12,247900,6.97975013281128,7.27954416428697,6.97975013281128,7.11874554740455,909591.157161221,0.0,1.0
2008-03-20,26.83,27.07,25.25,26.02,753500,7.31224896772068,7.3776585745881,6.88163572251014,7.09149154454312,2764731.49221856,0.0,1.0
2008-03-24,28.11,28.51,26.35,26.65,446600,7.66110020434693,7.77011621579264,7.18142975398583,7.26319176257011,1638658.37349012,0.0,1.0
2008-03-25,27.68,28.08,27.33,28.08,349800,7.5439079920428,7.65292400348851,7.44851898202781,7.65292400348851,1283481.18908832,0.0,1.0
2008-03-26,27.6,27.93,27.34,27.43,277300,7.52210478975366,7.61204299919637,7.45124438231395,7.47577298488924,1017465.2193659,0.0,1.0
2008-03-27,27.34,27.91,27.1,27.69,292200,7.45124438231395,7.60659219862408,7.38583477544653,7.54663339232894,1072136.0876261,0.0,1.0
2008-03-28,27.71,28.34,27.03,27.23,383300,7.55208419290123,7.72378441092822,7.36675697344353,7.42126497916638,1406398.91302903,0.0,1.0
2008-03-31,28.44,29.11,27.46,27.86,527400,7.75103841378964,7.9336402329612,7.48394918574766,7.59296519719337,1935128.58526353,0.0,1.0
2008-04-01,28.95,29.32,28.4,28.9,463600,7.89003382838292,7.99087363897019,7.74013681264507,7.8764068269522,1701034.53190779,0.0,1.0
2008-04-02,28.45,29.1,28.28,29.0,280600,7.75376381407578,7.93091483267506,7.70743200921136,7.90366082981363,1029573.53247051,0.0,1.0
2008-04-03,28.0,28.27,27.79,28.14,310300,7.63112080119937,7.70470660892522,7.57388739519037,7.66927640520536,1138548.35041197,0.0,1.0
2008-04-04,28.31,28.67,27.79,28.24,241200,7.71560821006979,7.81372262037092,7.57388739519037,7.69653040806679,885007.61237308,0.0,1.0
2008-04-07,28.97,29.48,28.51,28.63,221300,7.8954846289552,8.03448004354848,7.77011621579264,7.80282101922635,811990.815166512,0.0,1.0
2008-04-08,28.12,28.76,27.91,28.68,240800,7.66382560463308,7.83825122294621,7.60659219862408,7.81644802065706,883539.93805737,0.0,1.0
2008-04-09,27.27,28.39,26.98,28.21,298000,7.43216658031095,7.73741141235893,7.35312997201282,7.68835420720836,1093417.36520389,0.0,1.0
2008-04-10,28.0,28.04,26.97,27.2,268700,7.63112080119937,7.64202240234394,7.35040457172667,7.41308877830796,985910.221578137,0.0,1.0
2008-04-11,26.91,27.83,26.85,27.57,269100,7.33405217000982,7.58478899633494,7.31769976829296,7.51392858889523,987377.895893847,0.0,1.0
2008-04-14,27.17,27.87,26.54,26.85,222300,7.40491257744953,7.59569059747951,7.23321235942254,7.31769976829296,815660.000955787,0.0,1.0
2008-04-15,28.13,28.13,27.18,27.27,295200,7.66655100491922,7.66655100491922,7.40763797773567,7.43216658031095,1083143.64499392,0.0,1.0
2008-04-16,28.6,28.77,28.09,28.45,343200,7.79464481836792,7.84097662323235,7.65564940377465,7.75376381407578,1259264.56287911,0.0,1.0
2008-04-17,28.38,28.94,28.23,28.53,188700,7.73468601207279,7.88730842809677,7.69380500778065,7.77556701636493,692375.358436153,0.0,1.0
2008-04-18,28.69,29.05,28.5,28.85,227600,7.81917342094321,7.91728783124434,7.7673908155065,7.86277982552149,835106.685638943,0.0,1.0
2008-04-21,28.37,28.91,28.09,28.35,180400,7.73196061178664,7.87913222723834,7.65564940377465,7.72650981121436,661921.116385173,0.0,1.0
2008-04-22,27.41,28.18,26.14,28.1,578700,7.47032218431695,7.68017800634993,7.12419634797684,7.65837480406079,2123357.81625332,0.0,1.0
2008-04-23,27.53,27.82,27.11,27.56,249700,7.50302698775066,7.5820635960488,7.38856017573267,7.51120318860909,916195.691581917,0.0,1.0
2008-04-24,28.02,28.25,26.95,27.8,206700,7.63657160177165,7.69925580835293,7.34495377115439,7.57661279547651,758420.7026431,0.0,1.0
2008-04-25,27.76,28.22,26.99,28.2,264400,7.56571119433194,7.6910796074945,7.35585537229896,7.68562880692222,970132.722684256,0.0,1.0
2008-04-28,27.94,28.0,27.49,27.72,324900,7.61476839948251,7.63112080119937,7.49212538660609,7.55480959318737,1192118.46293538,0.0,1.0
2008-04-29,27.38,27.97,26.85,27.97,437200,7.46214598345852,7.62294460034094,7.31769976829296,7.62294460034094,1604168.02707094,0.0,1.0
2008-04-30,26.45,27.95,26.31,27.65,767500,7.20868375684726,7.61749379976865,7.17052815284126,7.53573179118437,2816100.0932684,0.0,1.0
2008-05-01,27.89,28.0,26.91,27.15,742400,7.6011413980518,7.63112080119937,7.33405217000982,7.39946177687724,2724003.52995761,0.0,1.0
2008-05-02,26.76,28.05,26.55,28.05,531900,7.29317116571768,7.64474780263008,7.23593775970868,7.64474780263008,1951639.92131526,0.0,1.0
2008-05-05,25.8,26.61,25.37,26.59,717700,7.03153273824799,7.25229016142554,6.91434052594385,7.24683936085325,2633374.64096252,0.0,1.0
2008-05-06,25.77,26.14,25.5,25.8,460800,7.02335653738956,7.12419634797684,6.94977072966371,7.03153273824799,1690760.81169783,0.0,1.0
2008-05-07,24.94,25.87,24.59,25.75,698800,6.79714831363972,7.05061054025099,6.70175930362473,7.01790573681727,2564027.02954523,0.0,1.0
2008-05-08,24.86,25.49,24.38,24.99,918700,6.77534511135058,6.94704532937756,6.64452589761573,6.81077531507043,3370880.98460675,0.0,1.0
2008-05-09,24.11,24.73,23.84,24.7,845700,6.57094008988988,6.73991490763073,6.49735428216403,6.7317387067723,3103030.4219897,0.0,1.0
2008-05-12,24.6,24.65,23.88,24.11,634000,6.70448470391087,6.71811170534158,6.5082558833086,6.57094008988988,2326263.79040022,0.0,1.0
2008-05-13,24.97,25.07,24.65,24.65,475200,6.80532451449815,6.83257851735957,6.71811170534158,6.71811170534158,1743597.08706338,0.0,1.0
2008-05-14,24.07,25.06,24.07,25.02,714300,6.56003848874531,6.82985311707343,6.56003848874531,6.81895151592886,2620899.40927899,0.0,1.0
2008-05-15,23.6,24.02,23.28,23.95,1602100,6.43194467529661,6.5464114873146,6.34473186614004,6.5273336853116,5878402.55299715,0.0,1.0
2008-05-16,23.18,23.5,22.8,23.5,1232400,6.31747786327862,6.40469067243518,6.2139126524052,6.40469067243518,4521904.56670226,0.0,1.0
2008-05-19,23.53,23.87,22.95,23.08,926800,6.41286687329361,6.50553048302246,6.25479365669734,6.29022386041719,3400601.38949988,0.0,1.0
2008-05-20,23.27,23.73,22.97,23.34,510300,6.3420064658539,6.46737487901646,6.26024445726962,6.3610842678569,1872385.50826693,0.0,1.0
2008-05-21,23.37,23.69,22.97,23.38,647000,6.36926046871533,6.45647327787189,6.26024445726962,6.37198586900147,2373963.20566079,0.0,1.0
2008-05-22,23.43,24.22,23.24,23.4,740700,6.38561287043218,6.60091949303745,6.33383026499547,6.37743666957375,2717765.91411584,0.0,1.0
2008-05-23,23.25,23.37,22.78,23.25,433100,6.33655566528162,6.36926046871533,6.20846185183291,6.33655566528162,1589124.36533491,0.0,1.0
2008-05-27,22.98,23.42,22.84,23.32,355500,6.26296985755577,6.38288747014604,6.22481425354977,6.35563346728461,1304395.54808719,0.0,1.0
2008-05-28,23.09,23.15,22.32,23.03,1101400,6.29294926070333,6.30930166242019,6.08309343867035,6.27659685898648,4041241.22830726,0.0,1.0
2008-05-29,23.19,23.47,23.0,23.0,355800,6.32020326356476,6.39651447157675,6.26842065812805,6.26842065812805,1305496.30382397,0.0,1.0
2008-05-30,22.99,23.24,22.67,23.24,736200,6.26569525784191,6.33383026499547,6.17848244868534,6.33383026499547,2701254.5780641,0.0,1.0
2008-06-02,23.11,23.34,22.77,23.1,562800,6.29840006127562,6.3610842678569,6.20573645154677,6.29567466098948,2065017.76220385,0.0,1.0
2008-06-03,23.42,23.68,23.0,23.17,1222100,6.38288747014604,6.45374787758575,6.26842065812805,6.31475246299248,4484111.95307273,0.0,1.0
2008-06-04,23.28,23.61,23.04,23.21,440100,6.34473186614004,6.43467007558275,6.27932225927262,6.32565406413705,1614808.66585984,0.0,1.0
2008-06-05,23.44,23.73,23.23,23.31,595900,6.38833827071833,6.46737487901646,6.33110486470933,6.35290806699847,2186467.81182885,0.0,1.0
2008-06-06,23.02,23.35,22.72,23.19,634700,6.27387145870034,6.36380966814304,6.19210945011606,6.32020326356476,2328832.22045271,0.0,1.0
2008-06-09,22.87,23.16,22.61,23.11,357500,6.2329904544082,6.31202706270633,6.16213004696849,6.29840006127562,1311733.91966574,0.0,1.0
2008-06-10,23.04,23.3,22.68,22.79,677400,6.27932225927262,6.35018266671233,6.18120784897149,6.21118725211906,2485506.45365475,0.0,1.0
2008-06-11,22.56,23.12,22.54,23.0,382200,6.14850304553777,6.30112546156176,6.14305224496549,6.26842065812805,1402362.80866083,0.0,1.0
2008-06-12,22.77,23.13,22.57,22.8,311300,6.20573645154677,6.3038508618479,6.15122844582392,6.2139126524052,1142217.53620124,0.0,1.0
2008-06-13,23.14,23.14,22.85,23.0,333600,6.30657626213405,6.30657626213405,6.22753965383591,6.26842065812805,1224040.37930207,0.0,1.0
2008-06-16,23.06,23.11,22.49,22.99,229500,6.28477305984491,6.29840006127562,6.12942524353478,6.26569525784191,842078.138638565,0.0,1.0
2008-06-17,23.1,23.32,22.76,23.09,156200,6.29567466098948,6.35563346728461,6.20301105126063,6.29294926070333,573126.820284723,0.0,1.0
2008-06-18,23.06,23.48,23.0,23.08,272900,6.28477305984491,6.3992398718629,6.26842065812805,6.29022386041719,1001320.80189309,0.0,1.0
2008-06-19,23.48,23.57,22.95,23.06,187600,6.3992398718629,6.42376847443818,6.25479365669734,6.28477305984491,688339.254067951,0.0,1.0
2008-06-20,23.0,23.59,22.6,23.38,544700,6.26842065812805,6.42921927501047,6.15940464668235,6.37198586900147,1998605.49941798,0.0,1.0
2008-06-23,22.89,23.2,22.76,23.09,293300,6.23844125498048,6.3229286638509,6.20301105126063,6.29294926070333,1076172.1919943,0.0,1.0
2008-06-24,22.6,22.92,22.29,22.69,252400,6.15940464668235,6.24661745583891,6.07491723781192,6.18393324925763,926102.493212958,0.0,1.0
2008-06-25,23.03,23.27,22.56,22.56,373500,6.27659685898648,6.3420064658539,6.14850304553777,6.14850304553777,1370440.89229414,0.0,1.0
2008-06-26,22.65,22.93,22.5,22.83,359300,6.17303164811306,6.24934285612505,6.13215064382092,6.22208885326363,1318338.45408643,0.0,1.0
2008-06-27,22.43,22.76,22.1,22.58,604600,6.11307284181792,6.20301105126063,6.02313463237521,6.15395384611006,2218389.72819554,0.0,1.0
2008-06-30,22.5,22.74,21.92,22.39,362300,6.13215064382092,6.19756025068834,5.97407742722465,6.10217124067335,1329346.01145426,0.0,1.0
2008-07-01,23.25,23.33,22.1,22.3,674100,6.33655566528162,6.35835886757076,6.02313463237521,6.07764263809807,2473398.14055014,0.0,1.0
2008-07-02,22.82,23.31,22.58,23.21,628000,6.21936345297748,6.35290806699847,6.15395384611006,6.32565406413705,2304248.67566457,0.0,1.0
2008-07-03,23.05,24.99,22.34,22.84,475500,6.28204765955876,6.81077531507043,6.08854423924264,6.22481425354977,1744697.84280017,0.0,1.0
2008-07-07,22.98,23.75,22.91,23.23,513200,6.26296985755577,6.47282567958875,6.24389205555277,6.33110486470933,1883026.14705582,0.0,1.0
2008-07-08,23.3,23.38,22.7,23.01,338300,6.35018266671233,6.37198586900147,6.18665864954377,6.27114605841419,1241285.55251166,0.0,1.0
2008-07-09,22.51,23.42,22.5,23.26,398700,6.13487604410706,6.38288747014604,6.13215064382092,6.33928106556776,1462904.37418386,0.0,1.0
2008-07-10,22.36,22.57,21.91,22.44,739000,6.09399503981492,6.15122844582392,5.9713520269385,6.11579824210406,2711528.29827407,0.0,1.0
2008-07-11,22.5,22.61,21.69,22.01,859200,6.13215064382092,6.16213004696849,5.91139322064337,5.99860602979993,3152564.4301449,0.0,1.0
2008-07-14,22.75,23.28,22.39,22.7,843400,6.20028565097448,6.34473186614004,6.10217124067335,6.18665864954377,3094591.29467436,0.0,1.0
2008-07-15,22.32,22.91,22.24,22.45,471200,6.08309343867035,6.24389205555277,6.06129023638121,6.11852364239021,1728920.34390628,0.0,1.0
2008-07-16,22.88,23.07,22.17,22.45,398900,6.23571585469434,6.28749846013105,6.04221243437821,6.11852364239021,1463638.21134172,0.0,1.0
2008-07-17,22.89,23.14,22.6,22.93,631200,6.23844125498048,6.30657626213405,6.15940464668235,6.24934285612505,2315990.07019025,0.0,1.0
2008-07-18,23.0,23.08,22.41,22.97,473800,6.26842065812805,6.29022386041719,6.10762204124564,6.26024445726962,1738460.2269584,0.0,1.0
2008-07-21,23.05,23.18,22.84,23.1,562500,6.28204765955876,6.31747786327862,6.22481425354977,6.29567466098948,2063917.00646707,0.0,1.0
2008-07-22,23.45,23.57,22.8,22.98,449100,6.39106367100447,6.42376847443818,6.2139126524052,6.26296985755577,1647831.33796331,0.0,1.0
2008-07-23,24.01,24.23,23.34,23.58,528900,6.54368608702846,6.60364489332359,6.3610842678569,6.42649387472432,1940632.36394744,0.0,1.0
2008-07-24,23.8,24.33,23.69,24.23,408200,6.48645268101946,6.63089889618502,6.45647327787189,6.60364489332359,1497761.63918197,0.0,1.0
2008-07-25,24.17,24.58,23.91,24.05,254100,6.58729249160674,6.69903390333859,6.51643208416703,6.55458768817303,932340.109054725,0.0,1.0
2008-07-28,23.84,24.24,23.77,24.15,251000,6.49735428216403,6.60637029360974,6.47827648016103,6.58184169103445,920965.633107974,0.0,1.0
2008-07-29,24.19,24.51,23.78,23.95,337900,6.59274329217902,6.67995610133559,6.48100188044718,6.5273336853116,1239817.87819595,0.0,1.0
2008-07-30,24.58,25.0,24.17,24.34,210700,6.69903390333859,6.81350071535658,6.58729249160674,6.63362429647116,773097.445800199,0.0,1.0
2008-07-31,24.04,24.66,23.9,24.23,456600,6.55186228788688,6.72083710562773,6.51370668388089,6.60364489332359,1675350.23138287,0.0,1.0
2008-08-01,23.64,24.23,23.41,24.23,671100,6.44284627644118,6.60364489332359,6.3801620698599,6.60364489332359,2462390.58318231,0.0,1.0
2008-08-04,23.18,23.8,22.96,23.8,348200,6.31747786327862,6.48645268101946,6.25751905698348,6.48645268101946,1277610.49182548,0.0,1.0
2008-08-05,23.0,23.7,22.94,23.36,554800,6.26842065812805,6.45919867815803,6.25206825641119,6.36653506842918,2035664.27588966,0.0,1.0
2008-08-06,22.9,23.01,22.61,22.85,592400,6.24116665526662,6.27114605841419,6.16213004696849,6.22753965383591,2173625.66156639,0.0,1.0
2008-08-07,18.9,21.6,18.0,20.48,5301200,5.15100654080957,5.88686461806808,4.90572051505673,5.58161978602011,19451087.7061035,0.0,1.0
2008-08-08,19.8,20.17,18.76,18.99,2522400,5.39629256656241,5.49713237714969,5.11285093680358,5.17553514338486,9255154.23486674,0.0,1.0
2008-08-11,21.69,21.77,19.66,19.8,2556900,5.91139322064337,5.93319642293251,5.35813696255641,5.39629256656241,9381741.14459672,0.0,1.0
2008-08-12,21.65,21.75,21.31,21.59,490900,5.9004916194988,5.92774562236022,5.80782800976995,5.88413921778194,1801203.303955,0.0,1.0
2008-08-13,22.51,22.59,21.62,21.65,785700,6.13487604410706,6.1566792463962,5.89231541864037,5.9004916194988,2882879.27463321,0.0,1.0
2008-08-14,22.8,23.05,22.4,22.43,439800,6.2139126524052,6.28204765955876,6.10489664095949,6.11307284181792,1613707.91012305,0.0,1.0
2008-08-15,22.82,22.86,22.45,22.86,656000,6.21936345297748,6.23026505412205,6.11852364239021,6.23026505412205,2406985.87776427,0.0,1.0
2008-08-18,22.72,22.93,22.63,22.85,510900,6.19210945011606,6.24934285612505,6.16758084754077,6.22753965383591,1874587.01974049,0.0,1.0
2008-08-19,22.61,23.03,22.47,23.03,438000,6.16213004696849,6.27659685898648,6.12397444296249,6.27659685898648,1607103.37570236,0.0,1.0
2008-08-20,22.58,22.79,22.38,22.74,837400,6.15395384611006,6.21118725211906,6.09944584038721,6.19756025068834,3072576.17993871,0.0,1.0
2008-08-21,22.42,22.77,22.3,22.41,1023600,6.11034744153178,6.20573645154677,6.07764263809807,6.10762204124564,3755778.57390168,0.0,1.0
2008-08-22,22.71,22.85,22.25,22.53,479200,6.18938404982991,6.22753965383591,6.06401563666735,6.14032684467935,1758273.83022048,0.0,1.0
2008-08-25,22.21,22.65,21.95,22.59,399800,6.05311403552278,6.17303164811306,5.98225362808307,6.1566792463962,1466940.47855206,0.0,1.0
2008-08-26,22.05,22.46,21.88,22.23,283100,6.0095076309445,6.12124904267635,5.96317582608008,6.05856483609507,1038746.49694369,0.0,1.0
2008-08-27,21.99,22.17,21.84,22.02,407800,5.99315522922764,6.04221243437821,5.9522742249355,6.00133143008607,1496293.96486626,0.0,1.0
2008-08-28,22.33,22.44,22.05,22.05,525500,6.08581883895649,6.11579824210406,6.0095076309445,6.0095076309445,1928157.13226391,0.0,1.0
2008-08-29,22.13,22.19,21.6,22.18,527100,6.03131083323364,6.0476632349505,5.88686461806808,6.04493783466435,1934027.82952675,0.0,1.0
2008-09-02,22.39,22.99,22.23,22.38,559500,6.10217124067335,6.26569525784191,6.05856483609507,6.09944584038721,2052909.44909925,0.0,1.0
2008-09-03,22.78,22.84,22.13,22.48,110200,6.20846185183291,6.22481425354977,6.03131083323364,6.12669984324863,404344.273978083,0.0,1.0
2008-09-04,22.41,22.84,22.3,22.58,89300,6.10762204124564,6.22481425354977,6.07764263809807,6.15395384611006,327658.290982239,0.0,1.0
2008-09-05,23.05,23.29,22.43,22.46,437100,6.28204765955876,6.34745726642619,6.11307284181792,6.12124904267635,1603801.10849201,0.0,1.0
2008-09-08,23.94,24.03,22.96,23.92,588900,6.52460828502546,6.54913688760074,6.25751905698348,6.51915748445317,2160783.51130393,0.0,1.0
2008-09-09,23.88,24.55,23.84,23.99,666600,6.5082558833086,6.69085770248016,6.49735428216403,6.53823528645617,2445879.24713058,0.0,1.0
2008-09-10,23.82,24.32,23.57,24.01,393500,6.49190348159175,6.62817349589888,6.42376847443818,6.54368608702846,1443824.60807963,0.0,1.0
2008-09-11,23.82,24.04,23.22,23.67,516300,6.49190348159175,6.55186228788688,6.32837946442319,6.45102247729961,1894400.62300258,0.0,1.0
2008-09-12,24.25,24.48,23.58,23.58,261700,6.60909569389588,6.67177990047716,6.42649387472432,6.42649387472432,960225.921053214,0.0,1.0
2008-09-15,23.58,24.42,23.41,23.63,454200,6.42649387472432,6.6554274987603,6.3801620698599,6.44012087615504,1666544.18548861,0.0,1.0
2008-09-16,24.57,24.67,22.53,23.0,767500,6.69630850305244,6.72356250591387,6.14032684467935,6.26842065812805,2816100.09326841,0.0,1.0
2008-09-17,24.2,24.75,23.49,24.15,818200,6.59546869246517,6.74536570820301,6.40196527214904,6.58184169103445,3002127.81278464,0.0,1.0
2008-09-18,24.35,25.0,23.02,24.73,1139800,6.63634969675731,6.81350071535658,6.27387145870034,6.73991490763073,4182137.96261541,0.0,1.0
2008-09-19,23.94,26.96,22.21,24.88,1818700,6.52460828502546,7.34767917144053,6.05311403552278,6.78079591192286,6673148.19495407,0.0,1.0
2008-09-22,22.44,23.7,22.3,23.51,930500,6.11579824210406,6.45919867815803,6.07764263809807,6.40741607272132,3414177.3769202,0.0,1.0
2008-09-23,22.1,22.73,21.88,22.4,542000,6.02313463237521,6.1948348504022,5.96317582608008,6.10489664095949,1988698.69778694,0.0,1.0
2008-09-24,21.13,22.08,21.08,21.92,635300,5.75877080461938,6.01768383180293,5.74514380318866,5.97407742722465,2331033.73192628,0.0,1.0
2008-09-25,21.09,21.67,20.85,21.2,707400,5.74786920347481,5.90594242007108,5.68245959660739,5.77784860662238,2595582.02733299,0.0,1.0
2008-09-26,21.82,21.88,20.8,20.81,606300,5.94682342436322,5.96317582608008,5.66883259517667,5.67155799546281,2224627.34403731,0.0,1.0
2008-09-29,20.42,21.62,20.14,21.54,535300,5.56526738430325,5.89231541864037,5.48895617629126,5.87051221635123,1964115.1529988,0.0,1.0
2008-09-30,20.21,20.7,19.78,20.6,1052000,5.50803397829426,5.64157859231524,5.39084176599012,5.61432458945382,3859983.45031708,0.0,1.0
2008-10-01,19.76,20.09,19.17,20.06,883700,5.38539096541784,5.47532917486055,5.22459234853542,5.46715297400212,3242459.48198214,0.0,1.0
2008-10-02,19.18,19.63,18.79,19.32,716000,5.22731774882156,5.34996076169798,5.121027137662,5.26547335282756,2627137.02512076,0.0,1.0
2008-10-03,18.22,19.45,18.17,19.36,676200,4.96567932135187,5.30090355654742,4.95205231992116,5.27637495397213,2481103.43070762,0.0,1.0
2008-10-06,17.91,18.05,16.93,18.02,844200,4.88119191248145,4.91934751648745,4.61410268443947,4.91117131562902,3097526.64330578,0.0,1.0
2008-10-07,16.63,18.38,16.53,17.72,619300,4.53234067585519,5.00928572593015,4.50508667299377,4.82940930704474,2272326.75929788,0.0,1.0
2008-10-08,16.68,17.53,15.63,16.16,969100,4.54596767728591,4.77762670160803,4.25980064724093,4.40424686240649,3555807.9483862,0.0,1.0
2008-10-09,14.82,16.93,14.61,16.93,723100,4.03904322406338,4.61410268443947,3.98180981805438,4.61410268443947,2653188.2442246,0.0,1.0
2008-10-10,14.84,15.56,13.76,14.24,1514100,4.04449402463566,4.24072284523793,3.75015079373226,3.88097000746711,5555514.20354097,0.0,1.0
2008-10-13,14.63,16.09,14.29,16.09,1386900,3.98726061862667,4.38516906040349,3.89459700889782,4.38516906040349,5088793.77114521,0.0,1.0
2008-10-14,13.9,15.07,13.57,15.01,1134900,3.78830639773826,4.10717823121694,3.69836818829555,4.09082582950009,4164158.95224796,0.0,1.0
2008-10-15,13.01,13.78,12.83,13.74,1051600,3.54574577227156,3.75560159430454,3.49668856712099,3.74469999315997,3858515.77600138,0.0,1.0
2008-10-16,14.3,14.32,12.65,13.08,1272000,3.89732240918396,3.90277320975625,3.44763136197043,3.56482357427456,4667204.32395754,0.0,1.0
2008-10-17,16.0,16.36,13.95,14.06,1550600,4.36064045782821,4.45875486812934,3.80193339916897,3.83191280231654,5689439.4848495,0.0,1.0
2008-10-20,16.27,17.28,16.0,16.22,865100,4.43422626555406,4.70949169445447,4.36064045782821,4.42059926412335,3174212.62630162,0.0,1.0
2008-10-21,16.22,16.66,15.89,16.21,707300,4.42059926412335,4.54051687671362,4.33066105468064,4.4178738638372,2595215.10875406,0.0,1.0
2008-10-22,15.63,16.35,15.25,15.87,391800,4.25980064724093,4.4560294678432,4.15623543636751,4.32521025410835,1437586.99223787,0.0,1.0
2008-10-23,15.36,15.88,14.51,15.71,412200,4.18621483951508,4.3279356543945,3.95455581519296,4.28160384953007,1512438.38233907,0.0,1.0
2008-10-24,14.34,15.08,14.27,14.89,537300,3.90822401032853,4.10990363150309,3.88914620832553,4.05812102606638,1971453.52457735,0.0,1.0
2008-10-27,13.63,14.45,13.63,14.21,494500,3.71472059001241,3.9382034134761,3.71472059001241,3.87279380660868,1814412.37279638,0.0,1.0
2008-10-28,14.66,14.66,13.55,13.84,877900,3.9954368194851,3.9954368194851,3.69291738772326,3.7719539960214,3221178.20440434,0.0,1.0
2008-10-29,15.28,15.94,14.42,14.68,1173000,4.16441163722594,4.34428805611135,3.93002721261767,4.00088762005738,4303954.93081933,0.0,1.0
2008-10-30,16.69,16.82,15.69,15.79,501600,4.54869307757205,4.5841232812919,4.27615304895779,4.30340705181921,1840463.59190024,0.0,1.0
2008-10-31,17.66,17.82,16.4,16.7,784200,4.81305690532789,4.85666330990617,4.46965646927391,4.55141847785819,2877375.49594929,0.0,1.0
2008-11-03,17.64,18.54,17.48,17.8,640300,4.8076061047556,5.05289213050844,4.76399970017732,4.85121250933388,2349379.66087265,0.0,1.0
2008-11-04,18.2,18.69,17.8,17.94,712400,4.96022852077959,5.09377313480058,4.85121250933388,4.88936811333988,2613927.95627936,0.0,1.0
2008-11-05,17.72,18.83,17.58,18.06,455600,4.82940930704474,5.13192873880657,4.79125370303874,4.92207291677359,1671681.0455936,0.0,1.0
2008-11-06,16.8,17.7,16.64,17.57,494600,4.57867248071962,4.82395850647246,4.53506607614134,4.7885283027526,1814779.29137531,0.0,1.0
2008-11-07,16.52,17.22,16.19,16.95,395900,4.50236127270763,4.69313929273761,4.41242306326492,4.61955348501176,1452630.65397389,0.0,1.0
2008-11-10,15.85,17.05,15.56,16.82,636500,4.31975945353607,4.64680748787319,4.24072284523793,4.5841232812919,2335436.75487341,0.0,1.0
2008-11-11,15.37,15.94,15.22,15.73,806100,4.18894023980122,4.34428805611135,4.14805923550908,4.28705465010236,2957730.66473441,0.0,1.0
2008-11-12,14.71,15.21,14.24,14.95,832900,4.00906382091581,4.14533383522294,3.88097000746711,4.07447342778323,3056064.84388698,0.0,1.0
2008-11-13,15.45,15.46,14.13,14.76,1012600,4.21074344209036,4.21346884237651,3.85099060431954,4.02269082234652,3715417.53021966,0.0,1.0
2008-11-14,14.39,15.42,14.36,15.29,460200,3.92185101175925,4.20256724123194,3.91367481090082,4.16713703751208,1688559.30022426,0.0,1.0
2008-11-17,14.22,14.79,13.97,14.34,614400,3.87551920689482,4.03086702320495,3.80738419974125,3.90822401032853,2254347.74893043,0.0,1.0
2008-11-18,14.62,14.76,13.89,14.23,681800,3.98453521834053,4.02269082234652,3.78558099745211,3.87824460718096,2501650.87112755,0.0,1.0
2008-11-19,15.02,15.43,14.29,14.58,770100,4.09355122978623,4.20529264151808,3.89459700889782,3.97363361719596,2825639.97632052,0.0,1.0
2008-11-20,15.68,17.0,15.29,15.44,2925400,4.27342764867164,4.63318048644247,4.16713703751208,4.20801804180422,10733836.1079445,0.0,1.0
2008-11-21,17.18,17.34,15.65,15.97,6245800,4.68223769159304,4.72584409617132,4.26525144781322,4.35246425696978,22917000.6026525,0.0,1.0
2008-11-24,18.33,18.5,16.84,17.22,1068900,4.99565872449944,5.04199052936387,4.58957408186419,4.69313929273761,3921992.69015583,0.0,1.0
2008-11-25,17.89,18.61,17.27,18.45,709300,4.87574111190917,5.07196993251144,4.70676629416832,5.02836352793315,2602553.48033261,0.0,1.0
2008-11-26,18.62,18.71,17.45,17.64,622700,5.07469533279758,5.09922393537286,4.75582349931889,4.8076061047556,2284801.99098141,0.0,1.0
2008-11-28,19.3,19.3,18.27,18.48,208500,5.26002255225528,5.26002255225528,4.97930632278259,5.03653972879158,765025.237063794,0.0,1.0
2008-12-01,17.04,18.91,16.91,18.91,478700,4.64408208758704,5.15373194109571,4.60865188386719,5.15373194109571,1756439.23732585,0.0,1.0
2008-12-02,17.97,17.99,16.81,17.17,662100,4.89754431419831,4.90299511477059,4.58139788100576,4.6795122913069,2429367.91107884,0.0,1.0
2008-12-03,17.58,18.41,17.05,17.5,805700,4.79125370303874,5.01746192678858,4.64680748787319,4.7694505007496,2956262.9904187,0.0,1.0
2008-12-04,17.02,17.68,16.6,17.37,629700,4.63863128701476,4.81850770590017,4.52416447499677,4.73402029702975,2310486.29150634,0.0,1.0
2008-12-05,17.55,17.66,16.2,16.77,354900,4.78307750218032,4.81305690532789,4.41514846355106,4.57049627986119,1302194.03661362,0.0,1.0
2008-12-08,18.24,18.43,17.84,17.97,517200,4.97113012192416,5.02291272736087,4.86211411047845,4.89754431419831,1897702.89021292,0.0,1.0
2008-12-09,18.38,18.88,17.89,18.12,625300,5.00928572593015,5.14555574023729,4.87574111190917,4.93842531849045,2294341.87403353,0.0,1.0
2008-12-10,18.69,19.29,18.22,18.3,429300,5.09377313480058,5.25729715196913,4.96567932135187,4.98748252364101,1575181.45933567,0.0,1.0
2008-12-11,18.11,18.93,17.85,18.46,420800,4.9356999182043,5.159182741668,4.8648395107646,5.0310889282193,1543993.38012684,0.0,1.0
2008-12-12,18.61,18.79,17.7,17.81,451000,5.07196993251144,5.121027137662,4.82395850647246,4.85393790962002,1654802.79096293,0.0,1.0
2008-12-15,18.04,18.97,17.62,18.67,488900,4.9166221162013,5.17008434281257,4.80215530418331,5.08832233422829,1793864.93237645,0.0,1.0
2008-12-16,19.25,19.37,17.84,17.84,383600,5.24639555082456,5.27910035425828,4.86211411047845,4.86211411047845,1407499.66876581,0.0,1.0
2008-12-17,19.0,19.53,18.73,19.03,570500,5.178260543671,5.32270675883656,5.10467473594515,5.18643674452943,2093270.49278127,0.0,1.0
2008-12-18,19.14,19.35,18.58,19.03,528100,5.21641614767699,5.27364955368599,5.06379373165301,5.18643674452943,1937697.01531602,0.0,1.0
2008-12-19,19.36,19.99,19.22,19.4,866600,5.27637495397213,5.44807517199912,5.23821934996614,5.2872765551167,3179716.40498554,0.0,1.0
2008-12-22,17.79,19.73,17.1,19.41,658600,4.84848710904774,5.37721476455941,4.6604344893039,5.29000195540285,2416525.76081638,0.0,1.0
2008-12-23,18.01,18.47,17.45,17.85,363200,4.90844591534288,5.03381432850544,4.75582349931889,4.8648395107646,1332648.2786646,0.0,1.0
2008-12-24,18.2,18.28,17.65,17.97,77400,4.96022852077959,4.98203172306873,4.81033150504174,4.89754431419831,283994.980089869,0.0,1.0
2008-12-26,18.13,18.46,17.84,18.28,237900,4.94115071877659,5.0310889282193,4.86211411047845,4.98203172306873,872899.299268474,0.0,1.0
2008-12-29,17.1,18.08,16.79,18.08,565900,4.6604344893039,4.92752371734588,4.57594708043348,4.92752371734588,2076392.23815061,0.0,1.0
2008-12-30,17.4,17.47,16.68,17.17,476900,4.74219649788818,4.76127429989118,4.54596767728591,4.6795122913069,1749834.70290515,0.0,1.0
2008-12-31,18.03,18.28,17.27,17.5,555900,4.91389671591516,4.98203172306873,4.70676629416832,4.7694505007496,2039700.38025786,0.0,1.0
2009-01-02,18.9,19.23,18.06,18.24,425200,5.15100654080957,5.24094475025228,4.92207291677359,4.97113012192416,1560137.79759964,0.0,1.0
2009-01-05,19.01,19.3,18.59,18.81,250200,5.18098594395714,5.26002255225528,5.06651913193915,5.12647793823429,918030.284476554,0.0,1.0
2009-01-06,19.25,19.54,19.03,19.22,360100,5.24639555082456,5.3254321591227,5.18643674452943,5.23821934996614,1321273.80271785,0.0,1.0
2009-01-07,18.55,18.99,18.19,18.99,419200,5.05561753079458,5.17553514338486,4.95750312049345,5.17553514338486,1538122.68286399,0.0,1.0
2009-01-08,18.8,18.8,18.0,18.43,452300,5.12375253794815,5.12375253794815,4.90572051505673,5.02291272736087,1659572.73248899,0.0,1.0
2009-01-09,17.97,19.13,17.83,18.9,732000,4.89754431419831,5.21369074739085,4.85938871019231,5.15100654080957,2685843.99774915,0.0,1.0
2009-01-12,17.82,18.12,17.43,17.89,467200,4.85666330990617,4.93842531849045,4.75037269874661,4.87574111190917,1714243.60074918,0.0,1.0
2009-01-13,17.74,18.27,17.48,17.76,571400,4.83486010761703,4.97930632278259,4.76399970017732,4.84031090818931,2096572.75999162,0.0,1.0
2009-01-14,16.88,17.78,16.77,17.47,722700,4.60047568300876,4.8457617087616,4.57049627986119,4.76127429989118,2651720.56990889,0.0,1.0
2009-01-15,17.65,17.72,16.37,16.87,456100,4.81033150504174,4.82940930704474,4.46148026841549,4.59775028272262,1673515.63848823,0.0,1.0
2009-01-16,17.4,17.82,16.68,17.82,489000,4.74219649788818,4.85666330990617,4.54596767728591,4.85666330990617,1794231.85095537,0.0,1.0
2009-01-20,15.95,17.14,15.91,17.11,398300,4.3470134563975,4.67133609044847,4.33611185525293,4.66315988959004,1461436.69986815,0.0,1.0
2009-01-21,16.84,16.89,15.94,16.12,414200,4.58957408186419,4.6032010832949,4.34428805611135,4.39334526126192,1519776.75391762,0.0,1.0
2009-01-22,16.4,16.79,15.97,16.46,322600,4.46965646927391,4.57594708043348,4.35246425696978,4.48600887099077,1183679.33562005,0.0,1.0
2009-01-23,15.98,16.39,15.8,15.9,363200,4.35518965725592,4.46693106898777,4.30613245210536,4.33338645496678,1332648.27866461,0.0,1.0
2009-01-26,15.67,16.22,15.33,16.01,640600,4.2707022483855,4.42059926412335,4.17803863865665,4.36336585811435,2350480.41660943,0.0,1.0
2009-01-27,15.58,15.92,15.32,15.49,540600,4.24617364581022,4.33883725553907,4.17531323837051,4.22164504323493,1983561.83768195,0.0,1.0
2009-01-28,15.42,15.96,15.33,15.8,562700,4.20256724123194,4.34973885668364,4.17803863865665,4.30613245210536,2064650.84362493,0.0,1.0
2009-01-29,14.95,15.43,14.94,15.31,419000,4.07447342778323,4.20529264151808,4.07174802749709,4.17258783808437,1537388.84570614,0.0,1.0
2009-01-30,14.8,15.28,14.41,15.13,770100,4.03359242349109,4.16441163722594,3.92730181233153,4.1235306329338,2825639.97632052,0.0,1.0
2009-02-02,15.0,15.1,14.65,14.66,555900,4.08810042921395,4.11535443207537,3.99271141919895,3.9954368194851,2039700.38025786,0.0,1.0
2009-02-03,14.58,15.19,14.41,15.07,412800,3.97363361719596,4.13988303465066,3.92730181233153,4.10717823121694,1514639.89381263,0.0,1.0
2009-02-04,15.39,15.55,14.5,14.59,481900,4.19439104037351,4.23799744495179,3.95183041490681,3.9763590174821,1768180.63185152,0.0,1.0
2009-02-05,15.76,15.94,15.17,15.36,475300,4.29523085096079,4.34428805611135,4.13443223407837,4.18621483951508,1743964.00564231,0.0,1.0
2009-02-06,16.89,17.17,15.67,15.67,521000,4.6032010832949,4.6795122913069,4.2707022483855,4.2707022483855,1911645.79621217,0.0,1.0
2009-02-09,16.14,17.0,15.94,16.78,430000,4.39879606183421,4.63318048644247,4.34428805611135,4.57322168014733,1577749.88938816,0.0,1.0
2009-02-10,13.61,15.9,12.78,15.9,3102100,3.70926978944012,4.33338645496678,3.48306156569028,4.33338645496678,11382181.2369093,0.0,1.0
2009-02-11,14.54,14.64,13.55,13.61,893200,3.96273201605138,3.98998601891281,3.69291738772326,3.70926978944012,3277316.74698025,0.0,1.0
2009-02-12,13.84,15.08,13.74,15.0,1521500,3.7719539960214,4.10990363150309,3.74469999315997,4.08810042921395,5582666.1783816,0.0,1.0
2009-02-13,13.44,14.37,13.44,13.81,838000,3.6629379845757,3.91640021118696,3.6629379845757,3.76377779516297,3074777.69141227,0.0,1.0
2009-02-17,12.89,13.18,12.56,12.61,607600,3.51304096883785,3.59207757713599,3.42310275939514,3.43672976082586,2229397.28556337,0.0,1.0
2009-02-18,13.24,13.78,12.69,13.76,369800,3.60842997885284,3.75560159430454,3.458532963115,3.75015079373226,1356864.90487382,0.0,1.0
2009-02-19,12.99,13.46,12.91,13.16,425600,3.54029497169928,3.66838878514798,3.51849176941014,3.5866267765637,1561605.47191535,0.0,1.0
2009-02-20,12.46,13.13,12.27,12.99,668000,3.39584875653372,3.57845057570527,3.34406615109701,3.54029497169928,2451016.10723556,0.0,1.0
2009-02-23,11.18,12.93,10.98,12.52,1116800,3.04699751990746,3.52394256998242,2.99248951418461,3.41220115825057,4097746.68946209,0.0,1.0
2009-02-24,12.09,12.3,11.18,11.47,807200,3.29500894594644,3.35224235195544,3.04699751990746,3.1260341282056,2961766.76910261,0.0,1.0
2009-02-25,12.08,12.51,11.69,12.0,757700,3.2922835456603,3.40947575796443,3.18599293450074,3.27048034337116,2780142.07253351,0.0,1.0
2009-02-26,11.73,12.37,11.54,12.19,359000,3.19689453564531,3.37132015395843,3.1451119302086,3.32226294880787,1317237.69834965,0.0,1.0
2009-02-27,11.82,12.23,11.26,11.5,714400,3.22142313822059,3.33316454995244,3.0688007221966,3.13421032906403,2621266.32785791,0.0,1.0
2009-03-02,11.99,12.13,11.29,11.59,722700,3.26775494308501,3.30591054709101,3.07697692305503,3.15873893163931,2651720.5699089,0.0,1.0
2009-03-03,11.8,12.23,11.7,12.08,662500,3.2159723376483,3.33316454995244,3.18871833478688,3.2922835456603,2430835.58539455,0.0,1.0
2009-03-04,12.29,12.81,11.78,11.89,1100300,3.34951695166929,3.49123776654871,3.21052153707602,3.24050094022359,4037205.12393906,0.0,1.0
2009-03-05,11.58,12.26,11.52,11.99,409000,3.15601353135317,3.34134075081086,3.13966112963631,3.26775494308501,1500696.98781339,0.0,1.0
2009-03-06,11.75,11.89,11.39,11.64,403600,3.20234533621759,3.24050094022359,3.10423092591646,3.17236593307002,1480883.38455131,0.0,1.0
2009-03-09,11.46,11.94,11.31,11.43,321600,3.12330872791945,3.2541279416543,3.08242772362732,3.11513252706103,1180010.14983078,0.0,1.0
2009-03-10,12.27,12.35,11.27,11.68,342000,3.34406615109701,3.36586935338615,3.07152612248274,3.18326753421459,1254861.53993198,0.0,1.0
2009-03-11,12.51,12.62,11.79,12.24,304700,3.40947575796443,3.439455161112,3.21324693736216,3.33588995023858,1118000.90999203,0.0,1.0
2009-03-12,13.14,13.18,12.21,12.49,384500,3.58117597599142,3.59207757713599,3.32771374938015,3.40402495739215,1410801.93597616,0.0,1.0
2009-03-13,13.72,13.8,13.12,13.27,340100,3.73924919258769,3.76105239487683,3.57572517541913,3.61660617971127,1247890.08693236,0.0,1.0
2009-03-16,13.17,13.99,13.11,13.8,383800,3.58935217684984,3.81283500031354,3.57299977513299,3.76105239487683,1408233.50592367,0.0,1.0
2009-03-17,13.9,13.95,13.12,13.2,263100,3.78830639773826,3.80193339916897,3.57572517541913,3.59752837770827,965362.781158198,0.0,1.0
2009-03-18,13.7,14.0,13.41,13.88,459500,3.7337983920154,3.81556040059968,3.65476178371727,3.78285559716597,1685990.87017177,0.0,1.0
2009-03-19,14.18,14.42,13.65,13.81,511600,3.86461760575025,3.93002721261767,3.72017139058469,3.76377779516297,1877155.44979299,0.0,1.0
2009-03-20,14.59,14.82,14.12,14.26,563100,3.9763590174821,4.03904322406338,3.84826520403339,3.88642080803939,2066118.51794064,0.0,1.0
2009-03-23,15.86,15.86,14.58,14.92,475500,4.32248485382221,4.32248485382221,3.97363361719596,4.0662972269248,1744697.84280017,0.0,1.0
2009-03-24,15.44,16.01,15.38,15.7,372400,4.20801804180422,4.36336585811435,4.19166564008737,4.27887844924393,1366404.78792593,0.0,1.0
2009-03-25,15.31,16.13,14.76,15.59,373700,4.17258783808437,4.39607066154806,4.02269082234652,4.24889904609636,1371174.72945199,0.0,1.0
2009-03-26,15.0,15.6,14.69,15.56,693100,4.08810042921395,4.2516244463825,4.00361302034352,4.24072284523793,2543112.67054636,0.0,1.0
2009-03-27,13.69,14.8,13.62,14.8,754600,3.73107299172926,4.03359242349109,3.71199518972626,4.03359242349109,2768767.59658676,0.0,1.0
2009-03-30,13.26,13.84,13.0,13.4,879400,3.61388077942513,3.7719539960214,3.54302037198542,3.65203638343112,3226681.98308825,0.0,1.0
2009-03-31,13.25,13.7,13.05,13.37,847300,3.61115537913899,3.7337983920154,3.55664737341613,3.6438601825727,3108901.11925253,0.0,1.0
2009-04-01,13.06,13.2,12.83,13.08,917700,3.55937277370228,3.59752837770827,3.49668856712099,3.56482357427456,3367211.79881748,0.0,1.0
2009-04-02,13.87,14.11,13.11,13.36,709300,3.78013019687983,3.84553980374725,3.57299977513299,3.64113478228655,2602553.48033261,0.0,1.0
2009-04-03,14.66,14.71,13.64,13.86,369500,3.9954368194851,4.00906382091581,3.71744599029855,3.77740479659369,1355764.14913704,0.0,1.0
2009-04-06,14.49,14.78,14.06,14.53,660400,3.94910501462067,4.02814162291881,3.83191280231654,3.96000661576524,2423130.29523708,0.0,1.0
2009-04-07,14.22,14.64,13.93,14.34,402600,3.87551920689482,3.98998601891281,3.79648259859668,3.90822401032853,1477214.19876203,0.0,1.0
2009-04-08,14.29,14.54,14.08,14.27,288300,3.89459700889782,3.96273201605138,3.83736360288882,3.88914620832553,1057826.26304792,0.0,1.0
2009-04-09,15.03,15.24,14.31,14.31,540400,4.09627663007237,4.15351003608137,3.9000478094701,3.9000478094701,1982828.0005241,0.0,1.0
2009-04-13,14.61,14.85,14.31,14.79,549700,3.98180981805438,4.04721942492181,3.9000478094701,4.03086702320495,2016951.42836436,0.0,1.0
2009-04-14,14.83,15.04,14.08,14.37,597600,4.04176862434952,4.09900203035852,3.83736360288882,3.91640021118696,2192705.42767062,0.0,1.0
2009-04-15,15.06,15.13,14.5,14.75,575100,4.1044528309308,4.1235306329338,3.95183041490681,4.01996542206038,2110148.74741194,0.0,1.0
2009-04-16,15.41,15.77,14.91,15.11,739100,4.19984184094579,4.29795625124693,4.06357182663866,4.11807983236151,2711895.216853,0.0,1.0
2009-04-17,15.99,16.18,14.75,14.75,1039500,4.35791505754207,4.40969766297878,4.01996542206038,4.01996542206038,3814118.62795115,0.0,1.0
2009-04-20,15.21,15.88,14.84,15.73,315000,4.14533383522294,4.3279356543945,4.04449402463566,4.28705465010236,1155793.52362156,0.0,1.0
2009-04-21,15.64,15.85,14.91,15.19,347500,4.26252604752707,4.31975945353607,4.06357182663866,4.13988303465066,1275042.06177299,0.0,1.0
2009-04-22,15.23,15.82,15.17,15.4,538400,4.15078463579523,4.31158325267764,4.13443223407837,4.19711644065965,1975489.62894555,0.0,1.0
2009-04-23,15.72,15.77,15.13,15.29,1363800,4.28432924981622,4.29795625124693,4.1235306329338,4.16713703751208,5004035.57941296,0.0,1.0
2009-04-24,16.53,16.79,15.7,15.78,654900,4.50508667299377,4.57594708043348,4.27887844924393,4.30068165153307,2402949.77339606,0.0,1.0
2009-04-27,16.39,16.51,15.95,16.41,871200,4.46693106898777,4.49963587242148,4.3470134563975,4.47238186956006,3196594.6596162,0.0,1.0
2009-04-28,16.5,16.75,16.25,16.29,548200,4.49691047213534,4.56504547928891,4.42877546498177,4.43967706612634,2011447.64968044,0.0,1.0
2009-04-29,16.93,17.38,16.62,16.68,406100,4.61410268443947,4.73674569731589,4.52961527556905,4.54596767728591,1490056.3490245,0.0,1.0
2009-04-30,16.63,18.63,16.61,17.11,964400,4.53234067585519,5.07742073308372,4.52688987528291,4.66315988959004,3538562.77517662,0.0,1.0
2009-05-01,16.58,16.85,16.23,16.68,916500,4.51871367442448,4.59229948215033,4.42332466440949,4.54596767728591,3362808.77587035,0.0,1.0
2009-05-04,16.7,16.97,16.46,16.67,510800,4.55141847785819,4.62500428558404,4.48600887099077,4.54324227699977,1874220.10116157,0.0,1.0
2009-05-05,16.83,16.88,16.43,16.53,529500,4.58684868157805,4.60047568300876,4.47783267013234,4.50508667299377,1942833.875421,0.0,1.0
2009-05-06,16.99,17.22,16.4,16.94,417000,4.63045508615633,4.69313929273761,4.46965646927391,4.61682808472562,1530050.47412759,0.0,1.0
2009-05-07,16.84,17.6,16.58,17.1,524500,4.58957408186419,4.79670450361103,4.51871367442448,4.6604344893039,1924487.94647463,0.0,1.0
2009-05-08,17.57,17.57,16.88,17.0,374800,4.7885283027526,4.7885283027526,4.60047568300876,4.63318048644247,1375210.83382019,0.0,1.0
2009-05-11,17.06,17.32,16.84,17.32,332200,4.64953288815933,4.72039329559904,4.58957408186419,4.72039329559904,1218903.51919709,0.0,1.0
2009-05-12,16.7,17.22,16.39,17.11,224400,4.55141847785819,4.69313929273761,4.46693106898777,4.66315988959004,823365.291113265,0.0,1.0
2009-05-13,16.13,16.56,16.11,16.42,243700,4.39607066154806,4.5132628738522,4.39061986097578,4.4751072698462,894180.576846268,0.0,1.0
2009-05-14,15.97,16.41,15.91,16.23,590900,4.35246425696978,4.47238186956006,4.33611185525293,4.42332466440949,2168121.88288248,0.0,1.0
2009-05-15,15.56,16.06,15.5,15.9,424800,4.24072284523793,4.37699285954506,4.22437044352108,4.33338645496678,1558670.12328393,0.0,1.0
2009-05-18,16.87,16.91,15.69,15.69,408100,4.59775028272262,4.60865188386719,4.27615304895779,4.27615304895779,1497394.72060304,0.0,1.0
2009-05-19,16.8,17.04,16.63,16.9,418000,4.57867248071962,4.64408208758704,4.53234067585519,4.60592648358105,1533719.65991686,0.0,1.0
2009-05-20,16.43,17.22,16.36,16.96,443400,4.47783267013234,4.69313929273761,4.45875486812934,4.6222788852979,1626916.97896444,0.0,1.0
2009-05-21,16.25,16.54,16.01,16.29,289800,4.42877546498177,4.50781207327991,4.36336585811435,4.43967706612634,1063330.04173184,0.0,1.0
2009-05-22,15.85,16.31,15.74,16.29,233000,4.31975945353607,4.44512786669863,4.2897800503885,4.43967706612634,854920.288901027,0.0,1.0
2009-05-26,16.24,16.43,15.59,15.76,331200,4.42605006469563,4.47783267013234,4.24889904609636,4.29523085096079,1215234.33340781,0.0,1.0
2009-05-27,15.95,16.35,15.93,16.2,192800,4.3470134563975,4.4560294678432,4.34156265582521,4.41514846355106,707419.02017218,0.0,1.0
2009-05-28,15.93,16.11,15.45,16.02,216900,4.34156265582521,4.39061986097578,4.21074344209036,4.36609125840049,795846.397693703,0.0,1.0
2009-05-29,16.34,16.35,15.79,15.89,321900,4.45330406755706,4.4560294678432,4.30340705181921,4.33066105468064,1181110.90556756,0.0,1.0
2009-06-01,17.48,17.61,16.35,16.68,705400,4.76399970017732,4.79942990389717,4.4560294678432,4.54596767728591,2588243.65575444,0.0,1.0
2009-06-02,17.99,18.05,17.18,17.32,696700,4.90299511477059,4.91934751648745,4.68223769159304,4.72039329559904,2556321.73938775,0.0,1.0
2009-06-03,17.91,18.0,17.67,17.87,187100,4.88119191248145,4.90572051505673,4.81578230561403,4.87029031133688,686504.661173314,0.0,1.0
2009-06-04,18.05,18.19,17.62,17.97,189700,4.91934751648745,4.95750312049345,4.80215530418331,4.89754431419831,696044.544225428,0.0,1.0
2009-06-05,18.0,18.25,17.85,18.1,292600,4.90572051505673,4.9738555222103,4.8648395107646,4.93297451791816,1073603.76194181,0.0,1.0
2009-06-08,17.87,18.16,17.57,17.95,149200,4.87029031133688,4.94932691963502,4.7885283027526,4.89209351362602,547442.5197598,0.0,1.0
2009-06-09,18.33,18.49,17.86,17.97,180400,4.99565872449944,5.03926512907772,4.86756491105074,4.89754431419831,661921.116385173,0.0,1.0
2009-06-10,17.94,18.45,17.56,18.38,360200,4.88936811333988,5.02836352793315,4.78580290246646,5.00928572593015,1321640.72129678,0.0,1.0
2009-06-11,17.85,18.21,17.83,18.02,188400,4.8648395107646,4.96295392106573,4.85938871019231,4.91117131562902,691274.602699371,0.0,1.0
2009-06-12,17.79,17.81,17.27,17.5,170300,4.84848710904774,4.85393790962002,4.70676629416832,4.7694505007496,624862.339913498,0.0,1.0
2009-06-15,17.59,17.62,16.92,17.46,211800,4.79397910332489,4.80215530418331,4.61137728415333,4.75854889960503,777133.550168401,0.0,1.0
2009-06-16,17.46,18.0,17.46,17.6,159200,4.75854889960503,4.90572051505673,4.75854889960503,4.79670450361103,584134.377652548,0.0,1.0
2009-06-17,17.88,18.31,17.44,17.44,244000,4.87301571162302,4.99020792392716,4.75309809903275,4.75309809903275,895281.332583051,0.0,1.0
2009-06-18,18.21,18.34,17.46,17.83,156900,4.96295392106573,4.99838412478558,4.75854889960503,4.85938871019231,575695.250337215,0.0,1.0
2009-06-19,18.36,18.54,18.21,18.44,327500,5.00383492535787,5.05289213050844,4.96295392106573,5.02563812764701,1201658.3459875,0.0,1.0
2009-06-22,17.36,18.5,17.36,18.1,376500,4.73129489674361,5.04199052936387,4.73129489674361,4.93297451791816,1381448.44966196,0.0,1.0
2009-06-23,17.41,17.93,17.34,17.43,280800,4.74492189817432,4.88664271305374,4.72584409617132,4.75037269874661,1030307.36962836,0.0,1.0
2009-06-24,17.74,18.18,17.35,17.58,201800,4.83486010761703,4.9547777202073,4.72856949645746,4.79125370303874,740441.692275653,0.0,1.0
2009-06-25,18.24,18.24,17.53,17.67,217000,4.97113012192416,4.97113012192416,4.77762670160803,4.81578230561403,796213.31627263,0.0,1.0
2009-06-26,18.56,18.66,17.92,18.16,802500,5.05834293108072,5.08559693394215,4.88391731276759,4.94932691963502,2944521.59589302,0.0,1.0
2009-06-29,18.73,18.8,18.2,18.6,315400,5.10467473594515,5.12375253794815,4.96022852077959,5.06924453222529,1157261.19793727,0.0,1.0
2009-06-30,18.58,19.0,18.57,18.68,202100,5.06379373165301,5.178260543671,5.06106833136687,5.09104773451443,741542.448012436,0.0,1.0
2009-07-01,19.08,19.09,18.36,18.71,506100,5.20006374596014,5.20278914624628,5.00383492535787,5.09922393537286,1856974.92795197,0.0,1.0
2009-07-02,18.34,18.86,18.3,18.59,271600,4.99838412478558,5.140104939665,4.98748252364101,5.06651913193915,996550.860367035,0.0,1.0
2009-07-06,18.29,18.69,18.0,18.33,166300,4.98475712335487,5.09377313480058,4.90572051505673,4.99565872449944,610185.596756398,0.0,1.0
2009-07-07,17.83,18.44,17.81,18.09,133200,4.85938871019231,5.02563812764701,4.85393790962002,4.93024911763202,488735.547131403,0.0,1.0
2009-07-08,17.79,18.21,17.43,17.86,210900,4.84848710904774,4.96295392106573,4.75037269874661,4.86756491105074,773831.282958054,0.0,1.0
2009-07-09,17.54,18.04,17.24,17.87,136600,4.78035210189417,4.9166221162013,4.69859009330989,4.87029031133688,501210.778814937,0.0,1.0
2009-07-10,17.22,17.65,17.06,17.42,193600,4.69313929273761,4.81033150504174,4.64953288815933,4.74764729846046,710354.3688036,0.0,1.0
2009-07-13,17.56,17.59,16.89,17.25,266400,4.78580290246646,4.79397910332489,4.6032010832949,4.70131549359604,977471.094262805,0.0,1.0
2009-07-14,17.99,18.03,17.45,17.5,140400,4.90299511477059,4.91389671591516,4.75582349931889,4.7694505007496,515153.684814181,0.0,1.0
2009-07-15,18.72,18.91,18.14,18.26,264600,5.101949335659,5.15373194109571,4.94387611906273,4.97658092249644,970866.559842111,0.0,1.0
2009-07-16,18.4,18.59,18.13,18.59,262200,5.01473652650244,5.06651913193915,4.94115071877659,5.06651913193915,962060.513947851,0.0,1.0
2009-07-17,18.26,18.57,18.14,18.39,187900,4.97658092249644,5.06106833136687,4.94387611906273,5.0120111262163,689440.009804734,0.0,1.0
2009-07-20,18.04,18.45,17.88,18.29,346200,4.9166221162013,5.02836352793315,4.87301571162302,4.98475712335487,1270272.12024694,0.0,1.0
2009-07-21,18.43,18.44,18.05,18.14,156100,5.02291272736087,5.02563812764701,4.91934751648745,4.94387611906273,572759.901705795,0.0,1.0
2009-07-22,18.3,18.72,18.21,18.36,138000,4.98748252364101,5.101949335659,4.96295392106573,5.00383492535787,506347.638919922,0.0,1.0
2009-07-23,18.8,19.0,18.13,18.24,273900,5.12375253794815,5.178260543671,4.94115071877659,4.97113012192416,1004989.98768237,0.0,1.0
2009-07-24,18.9,19.02,18.64,18.76,136100,5.15100654080957,5.18371134424328,5.08014613336986,5.11285093680358,499376.1859203,0.0,1.0
2009-07-27,18.73,19.03,18.47,18.82,172300,5.10467473594515,5.18643674452943,5.03381432850544,5.12920333852043,632200.711492047,0.0,1.0
2009-07-28,18.5,19.0,18.38,18.81,170800,5.04199052936387,5.178260543671,5.00928572593015,5.12647793823429,626696.932808134,0.0,1.0
2009-07-29,18.35,18.54,18.24,18.42,124600,5.00110952507173,5.05289213050844,4.97113012192416,5.02018732707473,457180.549343639,0.0,1.0
2009-07-30,18.38,18.61,18.25,18.57,325600,5.00928572593015,5.07196993251144,4.9738555222103,5.06106833136687,1194686.89298787,0.0,1.0
2009-07-31,17.98,18.77,17.94,18.5,559200,4.90026971448445,5.11557633708972,4.88936811333988,5.04199052936387,2051808.69336247,0.0,1.0
2009-08-03,18.32,19.12,16.82,17.9,926000,4.9929333242133,5.21096534710471,4.5841232812919,4.87846651219531,3397666.04086846,0.0,1.0
2009-08-04,18.45,18.46,18.0,18.26,282600,5.02836352793315,5.0310889282193,4.90572051505673,4.97658092249644,1036911.90404906,0.0,1.0
2009-08-05,17.86,18.54,17.67,18.52,227400,4.86756491105074,5.05289213050844,4.81578230561403,5.04744132993615,834372.848481088,0.0,1.0
2009-08-06,17.61,18.02,17.43,17.91,292800,4.79942990389717,4.91117131562902,4.75037269874661,4.88119191248145,1074337.59909966,0.0,1.0
2009-08-07,18.09,18.35,17.69,17.86,484400,4.93024911763202,5.00110952507173,4.82123310618631,4.86756491105074,1777353.59632471,0.0,1.0
2009-08-10,18.59,18.7,18.04,18.04,200600,5.06651913193915,5.09649853508672,4.9166221162013,4.9166221162013,736038.669328524,0.0,1.0
2009-08-11,18.44,18.64,18.16,18.64,234300,5.02563812764701,5.08014613336986,4.94932691963502,5.08014613336986,859690.230427085,0.0,1.0
2009-08-12,18.74,18.98,18.41,18.41,234300,5.10740013623129,5.17280974309871,5.01746192678858,5.01746192678858,859690.230427084,0.0,1.0
2009-08-13,18.26,18.89,17.84,18.89,334000,4.97658092249644,5.14828114052343,4.86211411047845,5.14828114052343,1225508.05361778,0.0,1.0
2009-08-14,18.0,18.36,17.82,18.27,327900,4.90572051505673,5.00383492535787,4.85666330990617,4.97930632278259,1203126.02030321,0.0,1.0
2009-08-17,17.42,17.71,17.29,17.5,230900,4.74764729846046,4.8266839067586,4.71221709474061,4.7694505007496,847214.998743551,0.0,1.0
2009-08-18,17.64,17.83,17.35,17.56,186800,4.8076061047556,4.85938871019231,4.72856949645746,4.78580290246646,685403.905436532,0.0,1.0
2009-08-19,17.9,17.91,17.35,17.5,141600,4.87846651219531,4.88119191248145,4.72856949645746,4.7694505007496,519556.707761311,0.0,1.0
2009-08-20,18.14,18.17,17.63,17.92,417400,4.94387611906273,4.95205231992116,4.80488070446946,4.88391731276759,1531518.1484433,0.0,1.0
2009-08-21,17.97,18.4,17.84,18.12,590700,4.89754431419831,5.01473652650244,4.86211411047845,4.93842531849045,2167388.04572462,0.0,1.0
2009-08-24,17.93,18.04,17.85,18.04,348800,4.88664271305374,4.9166221162013,4.8648395107646,4.9166221162013,1279812.00329905,0.0,1.0
2009-08-25,18.09,18.28,17.91,17.91,158400,4.93024911763202,4.98203172306873,4.88119191248145,4.88119191248145,581199.029021127,0.0,1.0
2009-08-26,17.99,18.24,17.87,18.02,269200,4.90299511477059,4.97113012192416,4.87029031133688,4.91117131562902,987744.814472775,0.0,1.0
2009-08-27,17.9,18.0,17.65,17.96,138900,4.87846651219531,4.90572051505673,4.81033150504174,4.89481891391216,509649.906130269,0.0,1.0
2009-08-28,17.73,18.14,17.55,18.14,213200,4.83213470733088,4.94387611906273,4.78307750218032,4.94387611906273,782270.410273387,0.0,1.0
2009-08-31,18.32,18.42,17.54,17.54,750700,4.9929333242133,5.02018732707473,4.78035210189417,4.78035210189417,2754457.77200859,0.0,1.0
2009-09-01,18.43,18.72,18.13,18.38,640700,5.02291272736087,5.101949335659,4.94115071877659,5.00928572593015,2350847.33518836,0.0,1.0
2009-09-02,18.24,18.52,18.18,18.35,537000,4.97113012192416,5.04744132993615,4.9547777202073,5.00110952507173,1970352.76884056,0.0,1.0
2009-09-03,18.1,18.33,17.77,18.33,407400,4.93297451791816,4.99565872449944,4.84303630847545,4.99565872449944,1494826.29055055,0.0,1.0
2009-09-04,18.44,18.51,17.84,18.02,290900,5.02563812764701,5.04471592965001,4.86211411047845,4.91117131562902,1067366.14610004,0.0,1.0
2009-09-08,18.43,18.53,18.2,18.53,212300,5.02291272736087,5.0501667302223,4.96022852077959,5.0501667302223,778968.143063039,0.0,1.0
2009-09-09,18.76,18.8,18.18,18.45,710400,5.11285093680358,5.12375253794815,4.9547777202073,5.02836352793315,2606589.58470081,0.0,1.0
2009-09-10,18.88,19.09,18.55,18.71,314200,5.14555574023729,5.20278914624628,5.05561753079458,5.09922393537286,1152858.17499014,0.0,1.0
2009-09-11,19.26,19.36,18.86,18.95,917100,5.24912095111071,5.27637495397213,5.140104939665,5.16463354224028,3365010.28734391,0.0,1.0
2009-09-14,19.6,19.65,19.08,19.08,258000,5.34178456083956,5.35541156227027,5.20006374596014,5.20006374596014,946649.933632896,0.0,1.0
2009-09-15,19.54,19.6,19.31,19.6,255100,5.3254321591227,5.34178456083956,5.26274795254142,5.34178456083956,936009.294844,0.0,1.0
2009-09-16,19.77,19.81,19.19,19.65,474800,5.38811636570398,5.39901796684855,5.23004314910771,5.35541156227027,1742129.41274767,0.0,1.0
2009-09-17,20.38,20.41,19.62,19.8,338300,5.55436578315868,5.56254198401711,5.34723536141184,5.39629256656241,1241285.55251166,0.0,1.0
2009-09-18,20.56,20.78,20.32,20.5,490100,5.60342298830925,5.66338179460439,5.53801338144183,5.58707058659239,1798267.95532358,0.0,1.0
2009-09-21,20.42,20.69,20.1115,20.33,497469,5.56526738430325,5.6388531920291,5.48118878547575,5.54073878172797,1825306.18540474,0.0,1.0
2009-09-22,20.45,20.59,20.01,20.5,395175,5.57344358516168,5.61159918916768,5.4535259725714,5.58707058659239,1449970.49427667,0.0,1.0
2009-09-23,20.0,20.53,20.0,20.42,303900,5.45080057228526,5.59524678745082,5.45080057228526,5.56526738430325,1115065.56136061,0.0,1.0
2009-09-24,19.47,20.13,19.14,20.01,463500,5.3063543571197,5.48623077600512,5.21641614767699,5.4535259725714,1700667.61332887,0.0,1.0
2009-09-25,19.37,19.47,19.08,19.36,453800,5.27910035425828,5.3063543571197,5.20006374596014,5.27637495397213,1665076.5111729,0.0,1.0
2009-09-28,20.12,20.21,19.37,19.37,564100,5.48350537571897,5.50803397829426,5.27910035425828,5.27910035425828,2069787.70372991,0.0,1.0
2009-09-29,19.75,20.2,19.45,20.08,284100,5.3826655651317,5.50530857800811,5.30090355654742,5.4726037745744,1042415.68273297,0.0,1.0
2009-09-30,20.17,20.26,19.35,19.82,308000,5.49713237714969,5.52166097972497,5.27364955368599,5.40174336713469,1130109.22309664,0.0,1.0
2009-10-01,19.77,20.28,19.72,20.28,406500,5.38811636570398,5.52711178029725,5.37448936427327,5.52711178029725,1491524.0233402,0.0,1.0
2009-10-02,19.82,20.09,19.54,19.64,372700,5.40174336713469,5.47532917486055,5.3254321591227,5.35268616198413,1367505.54366272,0.0,1.0
2009-10-05,19.98,20.07,19.58,19.87,280600,5.44534977171298,5.46987837428826,5.33633376026727,5.41537036856541,1029573.53247051,0.0,1.0
2009-10-06,20.17,20.37,19.79,20.04,240200,5.49713237714969,5.55164038287254,5.39356716627627,5.46170217342983,881338.426583805,0.0,1.0
2009-10-07,20.22,20.22,19.89,20.04,194100,5.5107593785804,5.5107593785804,5.42082116913769,5.46170217342983,712188.961698238,0.0,1.0
2009-10-08,20.41,20.65,20.03,20.29,274600,5.56254198401711,5.62795159088453,5.45897677314369,5.5298371805834,1007558.41773486,0.0,1.0
2009-10-09,20.8,20.84,20.35,20.35,264200,5.66883259517667,5.67973419632124,5.54618958230025,5.54618958230025,969398.885526401,0.0,1.0
2009-10-12,20.69,20.98,20.64,20.8,244400,5.6388531920291,5.71788980032724,5.62522619059839,5.66883259517667,896749.00689876,0.0,1.0
2009-10-13,20.43,20.73,20.25,20.71,193600,5.56799278458939,5.64975479317367,5.51893557943883,5.64430399260139,710354.368803601,0.0,1.0
2009-10-14,20.82,20.87,20.34,20.75,212000,5.67428339574896,5.68791039717967,5.54346418201411,5.65520559374596,777867.387326256,0.0,1.0
2009-10-15,20.66,20.83,20.49,20.66,256000,5.63067699117067,5.6770087960351,5.58434518630625,5.63067699117067,939311.562054348,0.0,1.0
2009-10-16,20.41,20.61,20.28,20.61,483500,5.56254198401711,5.61704998973996,5.52711178029725,5.61704998973996,1774051.32911436,0.0,1.0
2009-10-19,21.48,21.61,21.01,21.6,487900,5.85415981463437,5.88959001835422,5.72606600118567,5.88686461806808,1790195.74658717,0.0,1.0
2009-10-20,21.96,22.2,21.0,21.62,597600,5.98497902836922,6.05038863523664,5.72334060089952,5.89231541864037,2192705.42767062,0.0,1.0
2009-10-21,21.96,22.31,21.25,21.25,663100,5.98497902836922,6.08036803838421,5.79147560805309,5.79147560805309,2433037.09686812,0.0,1.0
2009-10-22,22.41,22.45,21.6,21.77,424000,6.10762204124564,6.11852364239021,5.88686461806808,5.93319642293251,1555734.77465251,0.0,1.0
2009-10-23,22.09,22.51,21.74,22.41,430300,6.02040923208907,6.13487604410706,5.92502022207408,6.10762204124564,1578850.64512494,0.0,1.0
2009-10-26,22.32,22.78,22.05,22.16,404200,6.08309343867035,6.20846185183291,6.0095076309445,6.03948703409207,1483084.89602487,0.0,1.0
2009-10-27,21.97,22.47,21.73,22.42,253300,5.98770442865536,6.12397444296249,5.92229482178794,6.11034744153178,929404.760423305,0.0,1.0
2009-10-28,21.07,21.98,21.0,21.9,264200,5.74241840290252,5.9904298289415,5.72334060089952,5.96862662665236,969398.885526401,0.0,1.0
2009-10-29,21.61,21.63,20.76,21.27,298200,5.88959001835422,5.89504081892651,5.6579309940321,5.79692640862538,1094151.20236174,0.0,1.0
2009-10-30,21.15,21.52,20.79,21.52,381900,5.76422160519166,5.86506141577894,5.66610719489053,5.86506141577894,1401262.05292404,0.0,1.0
2009-11-02,21.7,21.77,20.66,21.21,517500,5.91411862092951,5.93319642293251,5.63067699117067,5.78057400690852,1898803.64594971,0.0,1.0
2009-11-03,22.08,22.12,21.59,21.66,315400,6.01768383180293,6.0285854329475,5.88413921778194,5.90321701978494,1157261.19793727,0.0,1.0
2009-11-04,21.7,22.45,21.6,22.23,425100,5.91411862092951,6.11852364239021,5.88686461806808,6.05856483609507,1559770.87902071,0.0,1.0
2009-11-05,21.65,21.89,21.49,21.81,647400,5.9004916194988,5.96590122636622,5.85688521492051,5.94409802407708,2375430.8799765,0.0,1.0
2009-11-06,21.59,21.85,21.21,21.37,417000,5.88413921778194,5.95499962522165,5.78057400690852,5.8241804114868,1530050.47412759,0.0,1.0
2009-11-09,21.41,22.0,21.25,21.81,415800,5.83508201263137,5.99588062951379,5.79147560805309,5.94409802407708,1525647.45118046,0.0,1.0
2009-11-10,21.06,21.4,20.8,20.81,343400,5.73969300261638,5.83235661234523,5.66883259517667,5.67155799546281,1259998.40003696,0.0,1.0
2009-11-11,21.0,21.32,20.82,21.21,218300,5.72334060089952,5.81055341005609,5.67428339574896,5.78057400690852,800983.257798688,0.0,1.0
2009-11-12,20.59,21.12,20.46,20.95,227100,5.61159918916768,5.75604540433324,5.57616898544782,5.70971359946881,833272.092744305,0.0,1.0
2009-11-13,20.57,20.89,20.24,20.59,273200,5.60614838859539,5.69336119775196,5.51621017915268,5.61159918916768,1002421.55762987,0.0,1.0
2009-11-16,20.83,21.27,20.66,20.66,328400,5.6770087960351,5.79692640862538,5.63067699117067,5.63067699117067,1204960.61319784,0.0,1.0
2009-11-17,20.8,21.0,20.66,20.81,200600,5.66883259517667,5.72334060089952,5.63067699117067,5.67155799546281,736038.669328524,0.0,1.0
2009-11-18,20.66,20.93,20.31,20.93,212900,5.63067699117067,5.70426279889653,5.53528798115568,5.70426279889653,781169.654536605,0.0,1.0
2009-11-19,20.11,20.63,20.03,20.57,184600,5.48077997543283,5.62250079031225,5.45897677314369,5.60614838859539,677331.696700127,0.0,1.0
2009-11-20,20.0,20.22,19.84,20.04,128300,5.45080057228526,5.5107593785804,5.40719416770698,5.46170217342983,470756.536763956,0.0,1.0
2009-11-23,20.24,20.66,20.04,20.25,148400,5.51621017915268,5.63067699117067,5.46170217342983,5.51893557943883,544507.17112838,0.0,1.0
2009-11-24,20.25,20.33,19.73,20.33,182700,5.51893557943883,5.54073878172797,5.37721476455941,5.54073878172797,670360.243700505,0.0,1.0
2009-11-25,20.1,20.43,20.07,20.28,119000,5.47805457514669,5.56799278458939,5.46987837428826,5.52711178029725,436633.1089237,0.0,1.0
2009-11-27,19.85,20.01,19.5,19.69,182400,5.40991956799312,5.4535259725714,5.31453055797813,5.36631316341484,669259.487963723,0.0,1.0
2009-11-30,19.88,19.94,19.5,19.8,310700,5.41809576885155,5.43444817056841,5.31453055797813,5.39629256656241,1140016.02472768,0.0,1.0
2009-12-01,20.09,20.16,19.88,20.0,290700,5.47532917486055,5.49440697686354,5.41809576885155,5.45080057228526,1066632.30894218,0.0,1.0
2009-12-02,20.4,20.52,20.01,20.05,320000,5.55981658373097,5.59252138716468,5.4535259725714,5.46442757371597,1174139.45256793,0.0,1.0
2009-12-03,19.96,20.62,19.89,20.41,226000,5.43989897114069,5.6197753900261,5.42082116913769,5.56254198401711,829235.988376104,0.0,1.0
2009-12-04,20.71,20.78,20.12,20.21,309000,5.64430399260139,5.66338179460439,5.48350537571897,5.50803397829426,1133778.40888591,0.0,1.0
2009-12-07,21.06,21.27,20.65,20.65,305600,5.73969300261638,5.79692640862538,5.62795159088453,5.62795159088453,1121303.17720238,0.0,1.0
2009-12-08,21.16,21.18,20.74,20.89,392500,5.76694700547781,5.77239780605009,5.65248019345982,5.69336119775196,1440155.42229036,0.0,1.0
2009-12-09,21.35,21.5,21.05,21.11,295700,5.81872961091452,5.85961061520666,5.73696760233024,5.75332000404709,1084978.23788856,0.0,1.0
2009-12-10,21.21,21.71,21.01,21.49,197300,5.78057400690852,5.91684402121565,5.72606600118567,5.85688521492051,723930.356223917,0.0,1.0
2009-12-11,21.67,21.86,21.39,21.55,174500,5.90594242007108,5.95772502550779,5.82963121205909,5.87323761663737,640272.920228452,0.0,1.0
2009-12-14,21.77,21.82,21.46,21.82,212200,5.93319642293251,5.94682342436322,5.84870901406209,5.94682342436322,778601.224484111,0.0,1.0
2009-12-15,21.66,21.89,21.63,21.68,296600,5.90321701978494,5.96590122636622,5.89504081892651,5.90866782035722,1088280.5050989,0.0,1.0
2009-12-16,21.68,22.0,21.45,21.88,187400,5.90866782035722,5.99588062951379,5.84598361377594,5.96317582608008,687605.416910097,0.0,1.0
2009-12-17,21.12,21.78,20.97,21.49,213400,5.75604540433324,5.93592182321865,5.7151644000411,5.85688521492051,783004.247431241,0.0,1.0
2009-12-18,21.35,21.39,20.81,21.17,1036800,5.81872961091452,5.82963121205909,5.67155799546281,5.76967240576395,3804211.82632011,0.0,1.0
2009-12-21,21.41,21.71,21.33,21.52,205800,5.83508201263137,5.91684402121565,5.81327881034223,5.86506141577894,755118.435432753,0.0,1.0
2009-12-22,21.31,21.57,21.29,21.51,166600,5.80782800976995,5.87868841720965,5.80237720919766,5.8623360154928,611286.35249318,0.0,1.0
2009-12-23,21.57,21.66,21.15,21.39,173500,5.87868841720965,5.90321701978494,5.76422160519166,5.82963121205909,636603.734439177,0.0,1.0
2009-12-24,21.53,21.62,21.43,21.57,60500,5.86778681606508,5.89231541864037,5.84053281320366,5.87868841720965,221985.740251125,0.0,1.0
2009-12-28,21.63,21.74,21.41,21.54,143000,5.89504081892651,5.92502022207408,5.83508201263137,5.87051221635123,524693.567866296,0.0,1.0
2009-12-29,21.74,21.99,21.45,21.61,133300,5.92502022207408,5.99315522922764,5.84598361377594,5.88959001835422,489102.46571033,0.0,1.0
2009-12-30,21.92,21.95,21.39,21.72,132400,5.97407742722465,5.98225362808307,5.82963121205909,5.91956942150179,485800.198499983,0.0,1.0
2009-12-31,21.88,22.2,21.84,21.84,219900,5.96317582608008,6.05038863523664,5.9522742249355,5.9522742249355,806853.955061527,0.0,1.0
2010-01-04,22.62,22.66,22.0,22.09,485400,6.16485544725463,6.1757570483992,5.99588062951379,6.02040923208907,1781022.78211399,0.0,1.0
2010-01-05,22.65,23.18,22.62,22.74,429100,6.17303164811306,6.31747786327862,6.16485544725463,6.19756025068834,1574447.62217781,0.0,1.0
2010-01-06,22.72,22.97,22.39,22.68,359100,6.19210945011606,6.26024445726962,6.10217124067335,6.18120784897149,1317604.61692858,0.0,1.0
2010-01-07,22.76,22.91,22.28,22.72,146400,6.20301105126063,6.24389205555277,6.07219183752578,6.19210945011606,537168.79954983,0.0,1.0
2010-01-08,22.46,22.67,22.23,22.67,191300,6.12124904267635,6.17848244868534,6.05856483609507,6.17848244868534,701915.241488268,0.0,1.0
2010-01-11,21.92,22.54,21.87,22.54,257100,5.97407742722465,6.14305224496549,5.96045042579393,6.14305224496549,943347.666422549,0.0,1.0
2010-01-12,21.48,21.83,21.39,21.7,253100,5.85415981463437,5.94954882464936,5.82963121205909,5.91411862092951,928670.923265451,0.0,1.0
2010-01-13,21.63,21.84,21.39,21.62,230800,5.89504081892651,5.9522742249355,5.82963121205909,5.89231541864037,846848.080164623,0.0,1.0
2010-01-14,21.5,21.66,21.27,21.66,211100,5.85961061520666,5.90321701978494,5.79692640862538,5.90321701978494,774565.120115909,0.0,1.0
2010-01-15,21.03,21.63,20.6,21.53,448200,5.73151680175795,5.89504081892651,5.61432458945382,5.86778681606508,1644529.07075296,0.0,1.0
2010-01-19,21.26,21.29,21.02,21.02,298200,5.79420100833923,5.80237720919766,5.72879140147181,5.72879140147181,1094151.20236174,0.0,1.0
2010-01-20,21.09,21.22,20.64,21.06,403500,5.74786920347481,5.78329940719466,5.62522619059839,5.73969300261638,1480516.46597238,0.0,1.0
2010-01-21,20.27,21.31,19.75,21.13,733600,5.52438638001111,5.80782800976995,5.3826655651317,5.75877080461938,2691714.69501199,0.0,1.0
2010-01-22,19.91,20.58,19.81,20.19,566900,5.42627196970998,5.60887378888153,5.39901796684855,5.50258317772197,2080061.42393988,0.0,1.0
2010-01-25,20.0,20.21,19.8,20.01,619700,5.45080057228526,5.50803397829426,5.39629256656241,5.4535259725714,2273794.43361359,0.0,1.0
2010-01-26,19.27,20.09,19.2,19.88,683600,5.25184635139685,5.47532917486055,5.23276854939385,5.41809576885155,2508255.40554825,0.0,1.0
2010-01-27,19.37,19.5,19.0,19.18,281300,5.27910035425828,5.31453055797813,5.178260543671,5.22731774882156,1032141.962523,0.0,1.0
2010-01-28,18.7,19.35,18.6,19.35,503600,5.09649853508672,5.27364955368599,5.06924453222529,5.27364955368599,1847801.96347879,0.0,1.0
2010-01-29,18.5,18.87,18.46,18.82,647500,5.04199052936387,5.14283033995114,5.0310889282193,5.12920333852043,2375797.79855543,0.0,1.0
2010-02-01,18.76,18.98,18.31,18.52,355900,5.11285093680358,5.17280974309871,4.99020792392716,5.04744132993615,1305863.2224029,0.0,1.0
2010-02-02,18.83,18.9,18.53,18.76,560600,5.13192873880657,5.15100654080957,5.0501667302223,5.11285093680358,2056945.55346745,0.0,1.0
2010-02-03,19.13,19.34,18.81,18.81,432600,5.21369074739085,5.27092415339985,5.12647793823429,5.12647793823429,1587289.77244028,0.0,1.0
2010-02-04,18.49,19.0,18.46,18.97,315000,5.03926512907772,5.178260543671,5.0310889282193,5.17008434281257,1155793.52362156,0.0,1.0
2010-02-05,18.58,18.61,18.27,18.56,193200,5.06379373165301,5.07196993251144,4.97930632278259,5.05834293108072,708886.69448789,0.0,1.0
2010-02-08,18.02,18.48,17.92,18.48,388900,4.91117131562902,5.03653972879158,4.88391731276759,5.03653972879158,1426946.35344897,0.0,1.0
2010-02-09,18.15,18.19,17.91,18.14,501200,4.94660151934887,4.95750312049345,4.88119191248145,4.94387611906273,1838995.91758453,0.0,1.0
2010-02-10,18.5,19.0,18.03,18.05,713400,5.04199052936387,5.178260543671,4.91389671591516,4.91934751648745,2617597.14206864,0.0,1.0
2010-02-11,18.92,18.96,18.27,18.43,655900,5.15645734138186,5.16735894252643,4.97930632278259,5.02291272736087,2406618.95918534,0.0,1.0
2010-02-12,19.34,19.35,18.65,18.68,344900,5.27092415339985,5.27364955368599,5.08287153365601,5.09104773451443,1265502.17872088,0.0,1.0
2010-02-16,19.4,19.55,19.3,19.53,60300,5.2872765551167,5.32815755940884,5.26002255225528,5.32270675883656,221251.90309327,0.0,1.0
2010-02-17,19.34,19.68,19.26,19.52,113800,5.27092415339985,5.3635877631287,5.24912095111071,5.31998135855041,417553.342819471,0.0,1.0
2010-02-18,19.23,19.44,19.18,19.27,845000,5.24094475025228,5.29817815626127,5.22731774882156,5.25184635139685,3100461.9919372,0.0,1.0
2010-02-19,19.17,19.29,18.84,19.22,705100,5.22459234853542,5.25729715196913,5.13465413909272,5.23821934996614,2587142.90001766,0.0,1.0
2010-02-22,19.61,20.2,19.2,19.28,1084200,5.3445099611257,5.50530857800811,5.23276854939385,5.25457175168299,3978131.23273173,0.0,1.0
2010-02-23,19.53,19.71,19.36,19.52,513500,5.32270675883656,5.37176396398713,5.27637495397213,5.31998135855041,1884126.90279261,0.0,1.0
2010-02-24,19.65,19.88,19.47,19.65,412900,5.35541156227027,5.41809576885155,5.3063543571197,5.35541156227027,1515006.81239156,0.0,1.0
2010-02-25,19.64,19.78,19.31,19.39,413500,5.35268616198413,5.39084176599012,5.26274795254142,5.28455115483056,1517208.32386513,0.0,1.0
2010-02-26,19.77,19.81,19.44,19.58,550200,5.38811636570398,5.39901796684855,5.29817815626127,5.33633376026727,2018786.02125899,0.0,1.0
2010-03-01,20.1,20.27,19.82,19.92,503800,5.47805457514669,5.52438638001111,5.40174336713469,5.42899736999612,1848535.80063664,0.0,1.0
2010-03-02,18.48,19.76,18.34,19.76,2018900,5.03653972879158,5.38539096541784,4.99838412478558,5.38539096541784,7407719.18996689,0.0,1.0
2010-03-03,18.23,18.68,18.1,18.46,805200,4.96840472163802,5.09104773451443,4.93297451791816,5.0310889282193,2954428.39752406,0.0,1.0
2010-03-04,18.89,18.92,18.23,18.34,667200,5.14828114052343,5.15645734138186,4.96840472163802,4.99838412478558,2448080.75860414,0.0,1.0
2010-03-05,19.04,19.28,18.94,19.04,568600,5.18916214481557,5.25457175168299,5.16190814195414,5.18916214481557,2086299.03978165,0.0,1.0
2010-03-08,19.06,19.17,18.88,19.12,435900,5.19461294538785,5.22459234853542,5.14555574023729,5.21096534710471,1599398.08554488,0.0,1.0
2010-03-09,19.29,19.29,19.05,19.05,514300,5.25729715196913,5.25729715196913,5.19188754510171,5.19188754510171,1887062.25142403,0.0,1.0
2010-03-10,19.42,19.49,19.16,19.35,352800,5.29272735568899,5.31180515769199,5.22186694824928,5.27364955368599,1294488.74645615,0.0,1.0
2010-03-11,19.45,19.66,19.22,19.31,446900,5.30090355654742,5.35813696255641,5.23821934996614,5.26274795254142,1639759.1292269,0.0,1.0
2010-03-12,19.74,19.74,19.29,19.62,1025000,5.37994016484555,5.37994016484555,5.25729715196913,5.34723536141184,3760915.43400667,0.0,1.0
2010-03-15,19.5,19.78,19.37,19.77,543300,5.31453055797813,5.39084176599012,5.27910035425828,5.38811636570398,1993468.639313,0.0,1.0
2010-03-16,19.6,19.61,19.37,19.51,489000,5.34178456083956,5.3445099611257,5.27910035425828,5.31725595826427,1794231.85095537,0.0,1.0
2010-03-17,19.79,19.86,19.49,19.61,608000,5.39356716627627,5.41264496827926,5.31180515769199,5.3445099611257,2230864.95987907,0.0,1.0
2010-03-18,19.77,19.85,19.6,19.77,359400,5.38811636570398,5.40991956799312,5.34178456083956,5.38811636570398,1318705.37266536,0.0,1.0
2010-03-19,19.29,19.85,19.15,19.29,743300,5.25729715196913,5.40991956799312,5.21914154796314,5.25729715196913,2727305.79716796,0.0,1.0
2010-03-22,19.12,19.34,19.01,19.13,530000,5.21096534710471,5.27092415339985,5.18098594395714,5.21369074739085,1944668.46831564,0.0,1.0
2010-03-23,19.36,19.46,18.92,19.08,368600,5.27637495397213,5.30362895683356,5.15645734138186,5.20006374596014,1352461.88192669,0.0,1.0
2010-03-24,19.48,19.66,19.32,19.32,354600,5.30907975740584,5.35813696255641,5.26547335282756,5.26547335282756,1301093.28087684,0.0,1.0
2010-03-25,19.68,19.79,19.53,19.63,487200,5.3635877631287,5.39356716627627,5.32270675883656,5.34996076169798,1787627.31653468,0.0,1.0
2010-03-26,19.68,20.01,19.43,19.75,429800,5.3635877631287,5.4535259725714,5.29545275597513,5.3826655651317,1577016.05223031,0.0,1.0
2010-03-29,19.79,19.92,19.66,19.79,154100,5.39356716627627,5.42899736999612,5.35813696255641,5.39356716627627,565421.530127245,0.0,1.0
2010-03-30,19.97,20.0,19.6,19.87,295500,5.44262437142683,5.45080057228526,5.34178456083956,5.41537036856541,1084244.4007307,0.0,1.0
2010-03-31,19.82,20.26,19.8,19.84,279500,5.40174336713469,5.52166097972497,5.39629256656241,5.40719416770698,1025537.42810231,0.0,1.0
2010-04-01,19.68,20.13,19.57,19.99,233300,5.3635877631287,5.48623077600512,5.33360835998113,5.44807517199912,856021.044637809,0.0,1.0
2010-04-05,19.86,19.91,19.57,19.91,146500,5.41264496827926,5.42627196970998,5.33360835998113,5.42627196970998,537535.718128758,0.0,1.0
2010-04-06,19.68,19.81,19.51,19.7,355400,5.3635877631287,5.39901796684855,5.31725595826427,5.36903856370098,1304028.62950826,0.0,1.0
2010-04-07,19.73,19.77,19.6,19.6,236100,5.37721476455941,5.38811636570398,5.34178456083956,5.34178456083956,866294.764847779,0.0,1.0
2010-04-08,19.91,19.94,19.64,19.72,387100,5.42627196970998,5.43444817056841,5.35268616198413,5.37448936427327,1420341.81902827,0.0,1.0
2010-04-09,19.93,19.98,19.84,19.96,159900,5.43172277028226,5.44534977171298,5.40719416770698,5.43989897114069,586702.80770504,0.0,1.0
2010-04-12,20.15,20.25,19.74,19.85,475200,5.4916815765774,5.51893557943883,5.37994016484555,5.40991956799312,1743597.08706338,0.0,1.0
2010-04-13,19.08,20.15,18.91,20.15,946300,5.20006374596014,5.4916815765774,5.15373194109571,5.4916815765774,3472150.51239074,0.0,1.0
2010-04-14,19.03,19.29,18.96,19.22,769600,5.18643674452943,5.25729715196913,5.16735894252643,5.23821934996614,2823805.38342588,0.0,1.0
2010-04-15,18.92,19.12,18.85,19.06,494400,5.15645734138186,5.21096534710471,5.13737953937886,5.19461294538785,1814045.45421746,0.0,1.0
2010-04-16,19.16,19.23,18.79,18.91,454500,5.22186694824928,5.24094475025228,5.121027137662,5.15373194109571,1667644.94122539,0.0,1.0
2010-04-19,18.91,19.58,18.23,19.27,2418500,5.15373194109571,5.33633376026727,4.96840472163802,5.25184635139685,8873925.8313611,0.0,1.0
2010-04-20,19.87,20.09,18.98,19.05,1446400,5.41537036856541,5.47532917486055,5.17280974309871,5.19188754510171,5307110.32560706,0.0,1.0
2010-04-21,20.04,20.14,19.77,19.92,1057900,5.46170217342983,5.48895617629126,5.38811636570398,5.42899736999612,3881631.64647381,0.0,1.0
2010-04-22,20.7,20.87,19.69,19.81,1172600,5.64157859231524,5.68791039717967,5.36631316341484,5.39901796684855,4302487.25650363,0.0,1.0
2010-04-23,21.4,21.47,20.6,20.76,992300,5.83235661234523,5.85143441434823,5.61432458945382,5.6579309940321,3640933.05869738,0.0,1.0
2010-04-26,21.91,22.09,21.28,21.43,1312500,5.9713520269385,6.02040923208907,5.79965180891152,5.84053281320366,4815806.34842317,0.0,1.0
2010-04-27,21.25,21.88,21.19,21.75,999100,5.79147560805309,5.96317582608008,5.77512320633623,5.92774562236022,3665883.52206445,0.0,1.0
2010-04-28,21.47,21.73,21.21,21.28,782300,5.85143441434823,5.92229482178794,5.78057400690852,5.79965180891152,2870404.04294967,0.0,1.0
2010-04-29,21.59,21.71,21.38,21.57,445900,5.88413921778194,5.91684402121565,5.82690581177294,5.87868841720965,1636089.94343763,0.0,1.0
2010-04-30,21.18,21.81,21.18,21.65,513400,5.77239780605009,5.94409802407708,5.77239780605009,5.9004916194988,1883759.98421368,0.0,1.0
2010-05-03,21.42,21.44,20.88,21.31,696200,5.83780741291752,5.8432582134898,5.69063579746581,5.80782800976995,2554487.14649311,0.0,1.0
2010-05-04,21.25,21.37,20.83,21.09,636800,5.79147560805309,5.8241804114868,5.6770087960351,5.74786920347481,2336537.51061019,0.0,1.0
2010-05-05,21.52,21.82,20.78,21.06,766700,5.86506141577894,5.94682342436322,5.66338179460439,5.73969300261638,2813164.74463699,0.0,1.0
2010-05-06,20.63,21.86,20.0,21.49,1245200,5.62250079031225,5.95772502550779,5.45080057228526,5.85688521492051,4568870.14480497,0.0,1.0
2010-05-07,20.26,20.56,20.02,20.5,1194200,5.52166097972497,5.60342298830925,5.45625137285755,5.58707058659239,4381741.66955196,0.0,1.0
2010-05-10,21.23,21.25,20.92,21.05,775700,5.78602480748081,5.79147560805309,5.70153739861038,5.73696760233024,2846187.41674046,0.0,1.0
2010-05-11,21.47,21.75,21.05,21.06,636200,5.85143441434823,5.92774562236022,5.73696760233024,5.73969300261638,2334335.99913662,0.0,1.0
2010-05-12,21.82,21.84,21.36,21.52,532900,5.94682342436322,5.9522742249355,5.82145501120066,5.86506141577894,1955309.10710454,0.0,1.0
2010-05-13,21.9,22.19,21.69,21.85,768700,5.96862662665236,6.0476632349505,5.91139322064337,5.95499962522165,2820503.11621554,0.0,1.0
2010-05-14,21.57,21.83,21.27,21.77,654700,5.87868841720965,5.94954882464936,5.79692640862538,5.93319642293251,2402215.93623821,0.0,1.0
2010-05-17,21.95,21.96,21.25,21.63,994400,5.98225362808307,5.98497902836922,5.79147560805309,5.89504081892651,3648638.34885486,0.0,1.0
2010-05-18,21.83,22.27,21.61,22.14,749000,5.94954882464936,6.06946643723964,5.88959001835422,6.03403623351978,2748220.15616682,0.0,1.0
2010-05-19,21.54,21.96,21.31,21.78,572500,5.87051221635123,5.98497902836922,5.80782800976995,5.93592182321865,2100608.86435982,0.0,1.0
2010-05-20,20.58,21.09,20.49,21.09,587100,5.60887378888153,5.74786920347481,5.58434518630625,5.74786920347481,2154178.97688323,0.0,1.0
2010-05-21,20.47,20.65,20.16,20.24,862500,5.57889438573396,5.62795159088453,5.49440697686354,5.51621017915268,3164672.74324951,0.0,1.0
2010-05-24,20.34,20.69,20.16,20.39,385300,5.54346418201411,5.6388531920291,5.49440697686354,5.55709118344482,1413737.28460758,0.0,1.0
2010-05-25,20.19,20.35,19.69,19.99,655000,5.50258317772197,5.54618958230025,5.36631316341484,5.44807517199912,2403316.69197499,0.0,1.0
2010-05-26,20.5,20.75,20.24,20.27,633600,5.58707058659239,5.65520559374596,5.51621017915268,5.52438638001111,2324796.11608451,0.0,1.0
2010-05-27,21.07,21.08,20.68,20.94,450400,5.74241840290252,5.74514380318866,5.63612779174296,5.70698819918267,1652601.27948937,0.0,1.0
2010-05-28,21.1,21.39,20.93,20.97,417700,5.75059460376095,5.82963121205909,5.70426279889653,5.7151644000411,1532618.90418008,0.0,1.0
2010-06-01,20.39,21.02,20.38,20.98,635600,5.55709118344482,5.72879140147181,5.55436578315868,5.71788980032724,2332134.48766306,0.0,1.0
2010-06-02,21.07,21.15,20.44,20.45,1000700,5.74241840290252,5.76422160519166,5.57071818487554,5.57344358516168,3671754.21932729,0.0,1.0
2010-06-03,21.28,21.42,20.99,21.19,561200,5.79965180891152,5.83780741291752,5.72061520061338,5.77512320633623,2059147.06494101,0.0,1.0
2010-06-04,20.27,20.91,20.19,20.9,576000,5.52438638001111,5.69881199832424,5.50258317772197,5.6960865980381,2113451.01462228,0.0,1.0
2010-06-07,19.39,20.4,19.37,20.37,746100,5.28455115483056,5.55981658373097,5.27910035425828,5.55164038287254,2737579.51737793,0.0,1.0
2010-06-08,19.59,19.71,19.01,19.36,1184500,5.33905916055341,5.37176396398713,5.18098594395714,5.27637495397213,4346150.567396,0.0,1.0
2010-06-09,19.49,19.99,19.36,19.67,1084600,5.31180515769199,5.44807517199912,5.27637495397213,5.36086236284256,3979598.90704744,0.0,1.0
2010-06-10,19.76,20.0,19.39,19.92,845000,5.38539096541784,5.45080057228526,5.28455115483056,5.42899736999612,3100461.9919372,0.0,1.0
2010-06-11,20.22,20.22,19.58,19.62,343800,5.5107593785804,5.5107593785804,5.33633376026727,5.34723536141184,1261466.07435267,0.0,1.0
2010-06-14,20.16,20.43,20.06,20.43,708300,5.49440697686354,5.56799278458939,5.46715297400212,5.56799278458939,2598884.29454334,0.0,1.0
2010-06-15,20.4,20.44,20.16,20.25,645000,5.55981658373097,5.57071818487554,5.49440697686354,5.51893557943883,2366624.83408224,0.0,1.0
2010-06-16,21.38,21.51,20.13,20.16,1203800,5.82690581177294,5.8623360154928,5.48623077600512,5.49440697686354,4416965.853129,0.0,1.0
2010-06-17,21.47,21.87,21.26,21.46,673500,5.85143441434823,5.96045042579393,5.79420100833923,5.84870901406209,2471196.62907657,0.0,1.0
2010-06-18,21.09,21.48,21.04,21.18,827900,5.74786920347481,5.85415981463437,5.73424220204409,5.77239780605009,3037718.9149406,0.0,1.0
2010-06-21,20.66,21.4,20.53,21.4,328000,5.63067699117067,5.83235661234523,5.59524678745082,5.83235661234523,1203492.93888213,0.0,1.0
2010-06-22,20.91,21.22,20.42,20.67,973100,5.69881199832424,5.78329940719466,5.56526738430325,5.63340239145682,3570484.6915433,0.0,1.0
2010-06-23,20.7,21.01,20.64,20.78,490900,5.64157859231524,5.72606600118567,5.62522619059839,5.66338179460439,1801203.303955,0.0,1.0
2010-06-24,20.98,21.28,20.4,20.55,709700,5.71788980032724,5.79965180891152,5.55981658373097,5.60069758802311,2604021.15464832,0.0,1.0
2010-06-25,21.27,21.33,20.71,20.99,958600,5.79692640862538,5.81327881034223,5.64430399260139,5.72061520061338,3517281.49759882,0.0,1.0
2010-06-28,20.93,21.4,20.93,21.34,310100,5.70426279889653,5.83235661234523,5.70426279889653,5.81600421062837,1137814.51325411,0.0,1.0
2010-06-29,20.72,20.9,20.28,20.71,703600,5.64702939288753,5.6960865980381,5.52711178029725,5.64430399260139,2581639.12133375,0.0,1.0
2010-06-30,20.75,21.05,20.48,20.74,650000,5.65520559374596,5.73696760233024,5.58161978602011,5.65248019345982,2384970.76302862,0.0,1.0
2010-07-01,21.0,21.45,20.29,20.54,1439300,5.72334060089952,5.84598361377594,5.5298371805834,5.59797218773696,5281059.10650322,0.0,1.0
2010-07-02,20.69,21.58,20.52,21.16,423600,5.6388531920291,5.8814138174958,5.59252138716468,5.76694700547781,1554267.1003368,0.0,1.0
2010-07-06,20.24,21.12,20.13,21.12,538200,5.51621017915268,5.75604540433324,5.48623077600512,5.75604540433324,1974755.7917877,0.0,1.0
2010-07-07,20.78,20.81,20.04,20.37,664200,5.66338179460439,5.67155799546281,5.46170217342983,5.55164038287254,2437073.20123632,0.0,1.0
2010-07-08,21.21,21.27,20.78,20.95,419700,5.78057400690852,5.79692640862538,5.66338179460439,5.70971359946881,1539957.27575863,0.0,1.0
2010-07-09,21.45,21.5,21.13,21.25,240200,5.84598361377594,5.85961061520666,5.75877080461938,5.79147560805309,881338.426583806,0.0,1.0
2010-07-12,21.23,21.54,21.07,21.45,259600,5.78602480748081,5.87051221635123,5.74241840290252,5.84598361377594,952520.630895736,0.0,1.0
2010-07-13,22.06,22.12,21.42,21.44,667900,6.01223303123064,6.0285854329475,5.83780741291752,5.8432582134898,2450649.18865664,0.0,1.0
2010-07-14,21.96,22.0,21.76,21.97,352200,5.98497902836922,5.99588062951379,5.93047102264636,5.98770442865536,1292287.23498258,0.0,1.0
2010-07-15,21.97,22.06,21.49,21.79,470300,5.98770442865536,6.01223303123064,5.85688521492051,5.93864722350479,1725618.07669594,0.0,1.0
2010-07-16,21.07,21.88,21.0,21.78,551900,5.74241840290252,5.96317582608008,5.72334060089952,5.93592182321865,2025023.63710076,0.0,1.0
2010-07-19,21.01,21.38,20.76,21.12,319000,5.72606600118567,5.82690581177294,5.6579309940321,5.75604540433324,1170470.26677866,0.0,1.0
2010-07-20,21.52,21.58,20.57,20.73,540000,5.86506141577894,5.8814138174958,5.60614838859539,5.64975479317367,1981360.32620839,0.0,1.0
2010-07-21,21.12,21.65,21.08,21.58,485300,5.75604540433324,5.9004916194988,5.74514380318866,5.8814138174958,1780655.86353506,0.0,1.0
2010-07-22,21.37,21.59,21.1,21.35,529400,5.8241804114868,5.88413921778194,5.75059460376095,5.81872961091452,1942466.95684208,0.0,1.0
2010-07-23,21.67,21.71,21.14,21.23,495400,5.90594242007108,5.91684402121565,5.76149620490552,5.78602480748081,1817714.64000673,0.0,1.0
2010-07-26,22.16,22.17,21.64,21.81,327000,6.03948703409207,6.04221243437821,5.89776621921265,5.94409802407708,1199823.75309286,0.0,1.0
2010-07-27,22.16,22.41,22.02,22.19,267800,6.03948703409207,6.10762204124564,6.00133143008607,6.0476632349505,982607.95436779,0.0,1.0
2010-07-28,21.72,22.25,21.62,22.2,276100,5.91956942150179,6.06401563666735,5.89231541864037,6.05038863523664,1013062.19641877,0.0,1.0
2010-07-29,21.64,22.0,21.35,21.92,315800,5.89776621921265,5.99588062951379,5.81872961091452,5.97407742722465,1158728.87225298,0.0,1.0
2010-07-30,21.58,21.82,21.16,21.31,278500,5.8814138174958,5.94682342436322,5.76694700547781,5.80782800976995,1021868.24231303,0.0,1.0
2010-08-02,21.59,21.95,21.19,21.78,647700,5.88413921778194,5.98225362808307,5.77512320633623,5.93592182321865,2376531.63571328,0.0,1.0
2010-08-03,21.29,21.58,21.21,21.56,329700,5.80237720919766,5.8814138174958,5.78057400690852,5.87596301692351,1209730.5547239,0.0,1.0
2010-08-04,21.59,21.6,21.28,21.32,388600,5.88413921778194,5.88686461806808,5.79965180891152,5.81055341005609,1425845.59771219,0.0,1.0
2010-08-05,21.82,22.0,21.22,21.51,464500,5.94682342436322,5.99588062951379,5.78329940719466,5.8623360154928,1704336.79911814,0.0,1.0
2010-08-06,21.65,21.8,21.18,21.5,592000,5.9004916194988,5.94137262379093,5.77239780605009,5.85961061520666,2172157.98725068,0.0,1.0
2010-08-09,22.23,22.25,21.56,21.75,365700,6.05856483609507,6.06401563666735,5.87596301692351,5.92774562236022,1341821.24313779,0.0,1.0
2010-08-10,21.8,22.16,21.61,21.94,498400,5.94137262379093,6.03948703409207,5.88959001835422,5.97952822779693,1828722.19737456,0.0,1.0
2010-08-11,21.56,21.69,21.34,21.39,529200,5.87596301692351,5.91139322064337,5.81600421062837,5.82963121205909,1941733.11968422,0.0,1.0
2010-08-12,22.7,22.71,21.43,21.44,3161600,6.18665864954377,6.18938404982991,5.84053281320366,5.8432582134898,11600497.7913712,0.0,1.0
2010-08-13,22.37,22.75,22.3,22.7,1448600,6.09672044010106,6.20028565097448,6.07764263809807,6.18665864954377,5315182.53434347,0.0,1.0
2010-08-16,22.2,22.46,22.14,22.33,703500,6.05038863523664,6.12124904267635,6.03403623351978,6.08581883895649,2581272.20275482,0.0,1.0
2010-08-17,22.45,22.7,22.21,22.4,503700,6.11852364239021,6.18665864954377,6.05311403552278,6.10489664095949,1848168.88205771,0.0,1.0
2010-08-18,22.5,22.78,22.1,22.49,493900,6.13215064382092,6.20846185183291,6.02313463237521,6.12942524353478,1812210.86132282,0.0,1.0
2010-08-19,21.69,22.43,21.68,22.39,397200,5.91139322064337,6.11307284181792,5.90866782035722,6.10217124067335,1457400.59549995,0.0,1.0
2010-08-20,21.52,21.85,21.27,21.66,437000,5.86506141577894,5.95499962522165,5.79692640862538,5.90321701978494,1603434.18991309,0.0,1.0
2010-08-23,21.33,21.64,21.22,21.59,341100,5.81327881034223,5.89776621921265,5.78329940719466,5.88413921778194,1251559.27272163,0.0,1.0
2010-08-24,21.0,21.37,20.93,21.12,330300,5.72334060089952,5.8241804114868,5.70426279889653,5.75604540433324,1211932.06619747,0.0,1.0
2010-08-25,21.15,21.21,20.68,20.9,285700,5.76422160519166,5.78057400690852,5.63612779174296,5.6960865980381,1048286.37999581,0.0,1.0
2010-08-26,21.04,21.44,21.01,21.16,430300,5.73424220204409,5.8432582134898,5.72606600118567,5.76694700547781,1578850.64512495,0.0,1.0
2010-08-27,21.73,22.12,21.29,21.33,471700,5.92229482178794,6.0285854329475,5.80237720919766,5.81327881034223,1730754.93680092,0.0,1.0
2010-08-30,21.83,22.15,21.59,21.59,444800,5.94954882464936,6.03676163380593,5.88413921778194,5.88413921778194,1632053.83906943,0.0,1.0
2010-08-31,22.1,22.25,21.5,21.75,587500,6.02313463237521,6.06401563666735,5.85961061520666,5.92774562236022,2155646.65119894,0.0,1.0
2010-09-01,22.59,22.71,22.1,22.33,523400,6.1566792463962,6.18938404982991,6.02313463237521,6.08581883895649,1920451.84210643,0.0,1.0
2010-09-02,22.57,22.89,22.45,22.7,370300,6.15122844582392,6.23844125498048,6.11852364239021,6.18665864954377,1358699.49776846,0.0,1.0
2010-09-03,22.88,22.92,22.53,22.77,270400,6.23571585469434,6.24661745583891,6.14032684467935,6.20573645154677,992147.837419904,0.0,1.0
2010-09-07,22.48,22.88,22.34,22.73,303600,6.12669984324863,6.23571585469434,6.08854423924264,6.1948348504022,1113964.80562383,0.0,1.0
2010-09-08,22.59,22.77,22.35,22.47,233000,6.1566792463962,6.20573645154677,6.09126963952878,6.12397444296249,854920.288901028,0.0,1.0
2010-09-09,22.66,22.9,22.32,22.9,458200,6.1757570483992,6.24116665526662,6.08309343867035,6.24116665526662,1681220.92864571,0.0,1.0
2010-09-10,23.02,23.02,22.68,22.77,362400,6.27387145870034,6.27387145870034,6.18120784897149,6.20573645154677,1329712.93003318,0.0,1.0
2010-09-13,23.22,23.45,23.02,23.16,433000,6.32837946442319,6.39106367100447,6.27387145870034,6.31202706270633,1588757.44675599,0.0,1.0
2010-09-14,23.1,23.45,23.04,23.2,335200,6.29567466098948,6.39106367100447,6.27932225927262,6.3229286638509,1229911.07656491,0.0,1.0
2010-09-15,22.8,23.11,22.75,23.08,257100,6.2139126524052,6.29840006127562,6.20028565097448,6.29022386041719,943347.666422549,0.0,1.0
2010-09-16,22.61,22.91,22.46,22.75,188100,6.16213004696849,6.24389205555277,6.12124904267635,6.20028565097448,690173.846962589,0.0,1.0
2010-09-17,23.16,23.28,22.63,22.72,438000,6.31202706270633,6.34473186614004,6.16758084754077,6.19210945011606,1607103.37570236,0.0,1.0
2010-09-20,23.25,23.42,23.15,23.16,412600,6.33655566528162,6.38288747014604,6.30930166242019,6.31202706270633,1513906.05665478,0.0,1.0
2010-09-21,23.19,23.42,23.02,23.29,252500,6.32020326356476,6.38288747014604,6.27387145870034,6.34745726642619,926469.411791886,0.0,1.0
2010-09-22,22.89,23.32,22.75,23.07,237200,6.23844125498048,6.35563346728461,6.20028565097448,6.28749846013105,870330.869215982,0.0,1.0
2010-09-23,22.41,22.97,22.4,22.71,239500,6.10762204124564,6.26024445726962,6.10489664095949,6.18938404982991,878769.996531313,0.0,1.0
2010-09-24,23.05,23.05,22.58,22.68,416500,6.28204765955876,6.28204765955876,6.15395384611006,6.18120784897149,1528215.88123295,0.0,1.0
2010-09-27,22.83,23.09,22.54,23.09,350000,6.22208885326363,6.29294926070333,6.14305224496549,6.29294926070333,1284215.02624618,0.0,1.0
2010-09-28,23.69,23.72,22.62,22.98,833400,6.45647327787189,6.46464947873032,6.16485544725463,6.26296985755577,3057899.43678162,0.0,1.0
2010-09-29,23.36,23.73,23.3,23.55,410900,6.36653506842918,6.46737487901646,6.35018266671233,6.4183176738659,1507668.44081301,0.0,1.0
2010-09-30,23.35,23.49,22.95,23.44,550800,6.36380966814304,6.40196527214904,6.25479365669734,6.38833827071833,2020987.53273256,0.0,1.0
2010-10-01,23.67,23.68,23.13,23.53,313800,6.45102247729961,6.45374787758575,6.3038508618479,6.41286687329361,1151390.50067443,0.0,1.0
2010-10-04,23.71,23.86,23.43,23.57,704700,6.46192407844418,6.50280508273632,6.38561287043218,6.42376847443818,2585675.22570195,0.0,1.0
2010-10-05,24.59,24.64,23.71,23.88,645900,6.70175930362473,6.71538630505544,6.46192407844418,6.5082558833086,2369927.10129259,0.0,1.0
2010-10-06,24.4,24.61,24.23,24.5,570000,6.64997669818802,6.70721010419701,6.60364489332359,6.67723070104944,2091435.89988663,0.0,1.0
2010-10-07,24.45,24.54,24.19,24.46,550600,6.66360369961873,6.68813230219402,6.59274329217902,6.66632909990487,2020253.6955747,0.0,1.0
2010-10-08,24.93,25.14,24.33,24.44,949400,6.79442291335358,6.85165631936257,6.63089889618502,6.66087829933259,3483524.98833749,0.0,1.0
2010-10-11,24.84,25.07,24.75,24.98,326100,6.76989431077829,6.83257851735957,6.74536570820301,6.80804991478429,1196521.48588251,0.0,1.0
2010-10-12,24.67,24.86,24.52,24.85,370100,6.72356250591387,6.77534511135058,6.68268150162173,6.77261971106444,1357965.6606106,0.0,1.0
2010-10-13,24.91,25.13,24.61,24.73,387700,6.78897211278129,6.84893091907643,6.70721010419701,6.73991490763073,1422543.33050184,0.0,1.0
2010-10-14,25.14,25.32,24.71,24.96,528800,6.85165631936257,6.90071352451314,6.73446410705844,6.80259911421201,1940265.44536851,0.0,1.0
2010-10-15,25.0,25.38,24.64,25.27,502400,6.81350071535658,6.91706592623,6.71538630505544,6.88708652308243,1843398.94053166,0.0,1.0
2010-10-18,25.33,25.33,24.95,25.04,278700,6.90343892479928,6.90343892479928,6.79987371392586,6.82440231650115,1022602.07947089,0.0,1.0
2010-10-19,25.01,25.58,24.79,25.08,733500,6.81622611564272,6.97157393195285,6.75626730934758,6.83530391764572,2691347.77643306,0.0,1.0
2010-10-20,25.4,25.72,25.14,25.16,474600,6.92251672680228,7.00972953595885,6.85165631936257,6.85710711993486,1741395.57558982,0.0,1.0
2010-10-21,25.34,25.7,25.1,25.5,452600,6.90616432508543,7.00427873538656,6.840754718218,6.94977072966371,1660673.48822577,0.0,1.0
2010-10-22,25.69,25.78,25.34,25.34,244600,7.00155333510042,7.0260819376757,6.90616432508543,6.90616432508543,897482.844056615,0.0,1.0
2010-10-25,25.9,26.0,25.74,25.78,344700,7.05878674110941,7.08604074397084,7.01518033653113,7.0260819376757,1264768.34156302,0.0,1.0
2010-10-26,25.66,26.01,25.61,25.7,409400,6.99337713424199,7.08876614425698,6.97975013281128,7.00427873538656,1502164.6621291,0.0,1.0
2010-10-27,25.48,25.67,25.03,25.58,341200,6.94431992909142,6.99610253452813,6.821676916215,6.97157393195285,1251926.19130056,0.0,1.0
2010-10-28,25.32,25.81,25.27,25.73,493900,6.90071352451314,7.03425813853413,6.88708652308243,7.01245493624499,1812210.86132282,0.0,1.0
2010-10-29,25.65,25.87,25.3,25.3,453400,6.99065173395585,7.05061054025099,6.89526272394086,6.89526272394086,1663608.83685719,0.0,1.0
2010-11-01,25.71,25.98,25.51,25.84,1054000,7.0070041356727,7.08058994339855,6.95249612994985,7.04243433939256,3867321.82189564,0.0,1.0
2010-11-02,26.13,26.14,25.75,25.95,312000,7.12147094769069,7.12419634797684,7.01790573681727,7.07241374254013,1144785.96625374,0.0,1.0
2010-11-03,25.79,26.13,25.45,26.13,250800,7.02880733796184,7.12147094769069,6.93614372823299,7.12147094769069,920231.795950119,0.0,1.0
2010-11-04,25.94,26.22,25.74,26.0,489500,7.06968834225398,7.14599955026598,7.01518033653113,7.08604074397084,1796066.44385001,0.0,1.0
2010-11-05,26.41,26.77,26.0,26.38,845100,7.19778215570269,7.29589656600382,7.08604074397084,7.18960595484426,3100828.91051613,0.0,1.0
2010-11-08,25.69,26.46,25.57,26.21,466800,7.00155333510042,7.2114091571334,6.96884853166671,7.14327414997983,1712775.92643347,0.0,1.0
2010-11-09,25.2,25.8,25.08,25.78,378800,6.86800872107943,7.03153273824799,6.83530391764572,7.0260819376757,1389887.57697729,0.0,1.0
2010-11-10,25.58,25.58,25.24,25.26,317400,6.97157393195285,6.97157393195285,6.878910322224,6.88436112279629,1164599.56951582,0.0,1.0
2010-11-11,25.3,25.56,25.13,25.39,147000,6.89526272394086,6.96612313138056,6.84893091907643,6.91979132651614,539370.311023395,0.0,1.0
2010-11-12,24.96,25.35,24.91,25.08,240500,6.80259911421201,6.90888972537157,6.78897211278129,6.83530391764572,882439.182320588,0.0,1.0
2010-11-15,24.79,25.19,24.78,25.07,262000,6.75626730934758,6.86528332079329,6.75354190906144,6.83257851735957,961326.676789996,0.0,1.0
2010-11-16,24.37,24.74,24.21,24.63,309100,6.64180049732959,6.74264030791687,6.59819409275131,6.7126609047693,1134145.32746484,0.0,1.0
2010-11-17,24.2,24.61,24.15,24.44,210900,6.59546869246517,6.70721010419701,6.58184169103445,6.66087829933259,773831.282958054,0.0,1.0
2010-11-18,24.3,24.49,23.69,23.69,1034600,6.62272269532659,6.6745053007633,6.45647327787189,6.45647327787189,3796139.6175837,0.0,1.0
2010-11-19,24.14,24.35,24.11,24.3,471800,6.57911629074831,6.63634969675731,6.57094008988988,6.62272269532659,1731121.85537985,0.0,1.0
2010-11-22,24.18,24.28,24.1,24.1,653800,6.59001789189288,6.61727189475431,6.56821468960374,6.56821468960374,2398913.66902786,0.0,1.0
2010-11-23,23.81,24.14,23.7,24.01,395900,6.4891780813056,6.57911629074831,6.45919867815803,6.54368608702846,1452630.65397389,0.0,1.0
2010-11-24,24.25,24.27,23.91,23.91,634900,6.60909569389588,6.61454649446816,6.51643208416703,6.51643208416703,2329566.05761057,0.0,1.0
2010-11-26,24.34,24.52,24.11,24.11,74000,6.63362429647116,6.68268150162173,6.57094008988988,6.57094008988988,271519.748406335,0.0,1.0
2010-11-29,24.46,24.55,24.12,24.15,444100,6.66632909990487,6.69085770248016,6.57366549017603,6.58184169103445,1629485.40901694,0.0,1.0
2010-11-30,24.1,24.44,24.01,24.26,342500,6.56821468960374,6.66087829933259,6.54368608702846,6.61182109418202,1256696.13282662,0.0,1.0
2010-12-01,24.92,25.0,24.4,24.44,493900,6.79169751306744,6.81350071535658,6.64997669818802,6.66087829933259,1812210.86132282,0.0,1.0
2010-12-02,25.36,25.41,24.81,24.95,217900,6.91161512565771,6.92524212708842,6.76171810991987,6.79987371392586,799515.583482978,0.0,1.0
2010-12-03,25.61,25.63,25.18,25.24,230900,6.97975013281128,6.98520093338356,6.86255792050714,6.878910322224,847214.99874355,0.0,1.0
2010-12-06,25.61,25.65,25.47,25.55,257700,6.97975013281128,6.99065173395585,6.94159452880528,6.96339773109442,945549.177896114,0.0,1.0
2010-12-07,25.44,25.96,25.36,25.78,238800,6.93341832794685,7.07513914282627,6.91161512565771,7.0260819376757,876201.566478821,0.0,1.0
2010-12-08,25.6,25.85,25.33,25.55,391900,6.97702473252513,7.0451597396787,6.90343892479928,6.96339773109442,1437953.91081679,0.0,1.0
2010-12-09,25.38,25.77,25.22,25.76,169200,6.91706592623,7.02335653738956,6.87345952165171,7.02063113710342,620826.235545295,0.0,1.0
2010-12-10,25.47,25.56,25.19,25.37,243200,6.94159452880528,6.96612313138056,6.86528332079329,6.91434052594385,892345.98395163,0.0,1.0
2010-12-13,24.61,25.55,24.44,25.49,608000,6.70721010419701,6.96339773109442,6.66087829933259,6.94704532937756,2230864.95987908,0.0,1.0
2010-12-14,24.91,25.12,24.54,24.7,386900,6.78897211278129,6.84620551879029,6.68813230219402,6.7317387067723,1419607.98187042,0.0,1.0
2010-12-15,24.93,25.44,24.78,24.93,269100,6.79442291335358,6.93341832794685,6.75354190906144,6.79442291335358,987377.895893847,0.0,1.0
2010-12-16,25.4,25.43,24.78,24.93,271300,6.92251672680228,6.93069292766071,6.75354190906144,6.79442291335358,995450.104630252,0.0,1.0
2010-12-17,25.37,25.49,25.1,25.4,621300,6.91434052594385,6.94704532937756,6.840754718218,6.92251672680228,2279665.13087643,0.0,1.0
2010-12-20,25.09,25.47,25.05,25.42,295200,6.83802931793186,6.94159452880528,6.82712771678729,6.92796752737457,1083143.64499392,0.0,1.0
2010-12-21,24.43,25.35,23.98,25.18,979800,6.65815289904645,6.90888972537157,6.53550988617003,6.86255792050714,3595068.23633144,0.0,1.0
2010-12-22,24.49,24.57,24.34,24.38,316700,6.6745053007633,6.69630850305244,6.63362429647116,6.64452589761573,1162031.13946333,0.0,1.0
2010-12-23,24.58,24.66,24.45,24.5,155600,6.69903390333859,6.72083710562773,6.66360369961873,6.67723070104944,570925.308811158,0.0,1.0
2010-12-27,24.63,24.69,24.44,24.53,110500,6.7126609047693,6.72901330648615,6.66087829933259,6.68540690190787,405445.029714865,0.0,1.0
2010-12-28,24.52,24.68,24.41,24.65,164200,6.68268150162173,6.72628790620001,6.65270209847416,6.71811170534158,602480.306598921,0.0,1.0
2010-12-29,24.74,24.81,24.51,24.52,167200,6.74264030791687,6.76171810991987,6.67995610133559,6.68268150162173,613487.863966745,0.0,1.0
2010-12-30,24.94,25.03,24.68,24.68,246400,6.79714831363972,6.821676916215,6.72628790620001,6.72628790620001,904087.37847731,0.0,1.0
2010-12-31,24.66,25.03,24.64,24.94,260700,6.72083710562773,6.821676916215,6.71538630505544,6.79714831363972,956556.735263939,0.0,1.0
2011-01-03,24.58,24.89,24.37,24.78,374700,6.69903390333859,6.78352131220901,6.64180049732959,6.75354190906144,1374843.91524126,0.0,1.0
2011-01-04,23.97,24.63,23.9,24.63,305600,6.53278448588389,6.7126609047693,6.51370668388089,6.7126609047693,1121303.17720238,0.0,1.0
2011-01-05,23.77,23.95,23.67,23.94,497100,6.47827648016103,6.5273336853116,6.45102247729961,6.52460828502546,1823952.2558485,0.0,1.0
2011-01-06,23.82,23.84,23.47,23.74,692900,6.49190348159175,6.49735428216403,6.39651447157675,6.4701002793026,2542378.8333885,0.0,1.0
2011-01-07,23.81,24.06,23.58,23.79,315200,6.4891780813056,6.55731308845917,6.42649387472432,6.48372728073332,1156527.36077942,0.0,1.0
2011-01-10,23.83,24.01,23.62,23.7,301100,6.49462888187789,6.54368608702846,6.43739547586889,6.45919867815803,1104791.84115064,0.0,1.0
2011-01-11,23.68,23.95,23.59,23.93,324700,6.45374787758575,6.5273336853116,6.42921927501047,6.52188288473931,1191384.62577753,0.0,1.0
2011-01-12,23.93,24.15,23.76,23.9,216400,6.52188288473931,6.58184169103445,6.47555107987489,6.51370668388089,794011.804799066,0.0,1.0
2011-01-13,23.83,23.96,23.72,23.89,174400,6.49462888187789,6.53005908559774,6.46464947873032,6.51098128359474,639906.001649524,0.0,1.0
2011-01-14,23.41,23.85,23.36,23.85,400800,6.3801620698599,6.50007968245017,6.36653506842918,6.50007968245017,1470609.66434134,0.0,1.0
2011-01-18,23.35,23.41,23.2,23.37,236700,6.36380966814304,6.3801620698599,6.3229286638509,6.36926046871533,868496.276321344,0.0,1.0
2011-01-19,22.85,23.42,22.84,23.27,480900,6.22753965383591,6.38288747014604,6.22481425354977,6.3420064658539,1764511.44606225,0.0,1.0
2011-01-20,22.99,23.12,22.66,22.71,516400,6.26569525784191,6.30112546156176,6.1757570483992,6.18938404982991,1894767.5415815,0.0,1.0
2011-01-21,23.15,23.26,22.81,23.1,402600,6.30930166242019,6.33928106556776,6.21663805269134,6.29567466098948,1477214.19876203,0.0,1.0
2011-01-24,23.31,23.41,22.82,23.08,363000,6.35290806699847,6.3801620698599,6.21936345297748,6.29022386041719,1331914.44150675,0.0,1.0
2011-01-25,23.6,23.62,23.03,23.19,274200,6.43194467529661,6.43739547586889,6.27659685898648,6.32020326356476,1006090.74341915,0.0,1.0
2011-01-26,24.05,24.36,23.54,23.68,380700,6.55458768817303,6.63907509704345,6.41559227357975,6.45374787758575,1396859.02997691,0.0,1.0
2011-01-27,24.03,24.27,23.98,24.0,271100,6.54913688760074,6.61454649446816,6.53550988617003,6.54096068674231,994716.267472397,0.0,1.0
2011-01-28,23.58,24.03,23.42,24.02,421200,6.42649387472432,6.54913688760074,6.38288747014604,6.5464114873146,1545461.05444254,0.0,1.0
2011-01-31,23.77,23.82,23.24,23.62,253900,6.47827648016103,6.49190348159175,6.33383026499547,6.43739547586889,931606.271896871,0.0,1.0
2011-02-01,24.58,24.63,23.71,23.84,377500,6.69903390333859,6.7126609047693,6.46192407844418,6.49735428216403,1385117.63545123,0.0,1.0
2011-02-02,24.43,24.71,24.35,24.57,222600,6.65815289904645,6.73446410705844,6.63634969675731,6.69630850305244,816760.756692569,0.0,1.0
2011-02-03,24.35,24.53,24.2,24.45,281300,6.63634969675731,6.68540690190787,6.59546869246517,6.66360369961873,1032141.962523,0.0,1.0
2011-02-04,24.3,24.4,24.13,24.3,377900,6.62272269532659,6.64997669818802,6.57639089046217,6.62272269532659,1386585.30976695,0.0,1.0
2011-02-07,24.61,24.71,24.24,24.24,194400,6.70721010419701,6.73446410705844,6.60637029360974,6.60637029360974,713289.71743502,0.0,1.0
2011-02-08,24.77,24.79,24.47,24.6,185100,6.7508165087753,6.75626730934758,6.66905450019102,6.70448470391087,679166.289594764,0.0,1.0
2011-02-09,24.3,24.69,24.24,24.62,524400,6.62272269532659,6.72901330648615,6.60637029360974,6.70993550448316,1924121.0278957,0.0,1.0
2011-02-10,24.27,24.58,24.19,24.22,428400,6.61454649446816,6.69903390333859,6.59274329217902,6.60091949303745,1571879.19212532,0.0,1.0
2011-02-11,24.57,24.57,24.17,24.17,274400,6.69630850305244,6.69630850305244,6.58729249160674,6.58729249160674,1006824.580577,0.0,1.0
2011-02-14,24.66,24.66,24.37,24.51,129800,6.72083710562773,6.72083710562773,6.64180049732959,6.67995610133559,476260.315447868,0.0,1.0
2011-02-15,24.35,24.65,24.33,24.6,301000,6.63634969675731,6.71811170534158,6.63089889618502,6.70448470391087,1104424.92257171,0.0,1.0
2011-02-16,24.5,24.51,24.32,24.39,149800,6.67723070104944,6.67995610133559,6.62817349589888,6.64725129790188,549644.031233365,0.0,1.0
2011-02-17,24.36,24.66,24.07,24.59,373200,6.63907509704345,6.72083710562773,6.56003848874531,6.70175930362473,1369340.13655735,0.0,1.0
2011-02-18,25.18,25.18,24.44,24.52,591000,6.86255792050714,6.86255792050714,6.66087829933259,6.68268150162173,2168488.80146141,0.0,1.0
2011-02-22,24.77,25.03,24.69,24.84,410600,6.7508165087753,6.821676916215,6.72901330648615,6.76989431077829,1506567.68507623,0.0,1.0
2011-02-23,24.67,24.84,24.37,24.72,432500,6.72356250591387,6.76989431077829,6.64180049732959,6.73718950734458,1586922.85386135,0.0,1.0
2011-02-24,24.62,24.8,24.44,24.73,429300,6.70993550448316,6.75899270963372,6.66087829933259,6.73991490763073,1575181.45933567,0.0,1.0
2011-02-25,25.03,25.03,24.5,24.61,348200,6.821676916215,6.821676916215,6.67723070104944,6.70721010419701,1277610.49182548,0.0,1.0
2011-02-28,25.43,25.44,25.04,25.13,555300,6.93069292766071,6.93341832794685,6.82440231650115,6.84893091907643,2037498.86878429,0.0,1.0
2011-03-01,24.61,25.5,24.51,25.5,423600,6.70721010419701,6.94977072966371,6.67995610133559,6.94977072966371,1554267.1003368,0.0,1.0
2011-03-02,24.23,24.63,23.96,24.54,342000,6.60364489332359,6.7126609047693,6.53005908559774,6.68813230219402,1254861.53993198,0.0,1.0
2011-03-03,24.87,24.87,24.38,24.49,481900,6.77807051163672,6.77807051163672,6.64452589761573,6.6745053007633,1768180.63185152,0.0,1.0
2011-03-04,24.67,24.94,24.26,24.94,337900,6.72356250591387,6.79714831363972,6.61182109418202,6.79714831363972,1239817.87819595,0.0,1.0
2011-03-07,24.41,24.78,24.17,24.72,425200,6.65270209847416,6.75354190906144,6.58729249160674,6.73718950734458,1560137.79759964,0.0,1.0
2011-03-08,24.73,24.95,24.17,24.37,245200,6.73991490763073,6.79987371392586,6.58729249160674,6.64180049732959,899684.355530179,0.0,1.0
2011-03-09,24.63,24.82,24.45,24.73,155800,6.7126609047693,6.76444351020601,6.66360369961873,6.73991490763073,571659.145969013,0.0,1.0
2011-03-10,24.01,24.4,23.84,24.32,389700,6.54368608702846,6.64997669818802,6.49735428216403,6.62817349589888,1429881.70208039,0.0,1.0
2011-03-11,24.04,24.17,23.8,23.92,322700,6.55186228788688,6.58729249160674,6.48645268101946,6.51915748445317,1184046.25419898,0.0,1.0
2011-03-14,23.79,24.04,23.63,23.78,223000,6.48372728073332,6.55186228788688,6.44012087615504,6.48100188044718,818228.431008279,0.0,1.0
2011-03-15,23.49,23.61,22.93,23.22,337400,6.40196527214904,6.43467007558275,6.24934285612505,6.32837946442319,1237983.28530132,0.0,1.0
2011-03-16,24.47,24.97,23.12,23.43,1031000,6.66905450019102,6.80532451449815,6.30112546156176,6.38561287043218,3782930.54874231,0.0,1.0
2011-03-17,24.66,25.13,24.51,24.82,601800,6.72083710562773,6.84893091907643,6.67995610133559,6.76444351020601,2208116.00798557,0.0,1.0
2011-03-18,24.31,24.79,24.17,24.79,892100,6.62544809561273,6.75626730934758,6.58729249160674,6.75626730934758,3273280.64261205,0.0,1.0
2011-03-21,24.07,24.74,23.91,24.44,632500,6.56003848874531,6.74264030791687,6.51643208416703,6.66087829933259,2320760.01171631,0.0,1.0
2011-03-22,23.67,24.12,23.56,24.02,326500,6.45102247729961,6.57366549017603,6.42104307415204,6.5464114873146,1197989.16019822,0.0,1.0
2011-03-23,23.77,23.91,23.27,23.57,305200,6.47827648016103,6.51643208416703,6.3420064658539,6.42376847443818,1119835.50288667,0.0,1.0
2011-03-24,23.95,24.04,23.57,23.87,333000,6.5273336853116,6.55186228788688,6.42376847443818,6.50553048302246,1221838.86782851,0.0,1.0
2011-03-25,24.39,24.65,23.92,24.06,270000,6.64725129790188,6.71811170534158,6.51915748445317,6.55731308845917,990680.163104194,0.0,1.0
2011-03-28,24.25,24.7,24.25,24.46,142200,6.60909569389588,6.7317387067723,6.60909569389588,6.66632909990487,521758.219234876,0.0,1.0
2011-03-29,24.92,25.02,24.22,24.24,337200,6.79169751306744,6.81895151592886,6.60091949303745,6.60637029360974,1237249.44814346,0.0,1.0
2011-03-30,25.58,25.65,24.96,25.04,427700,6.97157393195285,6.99065173395585,6.80259911421201,6.82440231650115,1569310.76207283,0.0,1.0
2011-03-31,25.64,25.68,25.38,25.5,248000,6.98792633366971,6.99882793481428,6.91706592623,6.94977072966371,909958.075740148,0.0,1.0
2011-04-01,26.2,26.31,25.71,25.76,739700,7.14054874969369,7.17052815284126,7.0070041356727,7.02063113710342,2714096.72832657,0.0,1.0
2011-04-04,26.33,26.37,26.1,26.29,377900,7.17597895341355,7.18688055455812,7.11329474683227,7.16507735226898,1386585.30976694,0.0,1.0
2011-04-05,26.38,26.56,26.22,26.22,389600,7.18960595484426,7.23866315999483,7.14599955026598,7.14599955026598,1429514.78350146,0.0,1.0
2011-04-06,26.48,26.58,26.4,26.44,304600,7.21685995770569,7.24411396056711,7.19505675541654,7.20595835656112,1117633.9914131,0.0,1.0
2011-04-07,26.63,26.66,26.27,26.46,382100,7.25774096199782,7.26591716285625,7.15962655169669,7.2114091571334,1401995.8900819,0.0,1.0
2011-04-08,26.77,26.89,26.38,26.68,596400,7.29589656600382,7.32860136943753,7.18960595484426,7.27136796342854,2188302.40472349,0.0,1.0
2011-04-11,26.75,26.95,26.58,26.73,377500,7.29044576543154,7.34495377115439,7.24411396056711,7.28499496485925,1385117.63545123,0.0,1.0
2011-04-12,26.03,26.76,26.02,26.58,484800,7.09421694482927,7.29317116571768,7.09149154454312,7.24411396056711,1778821.27064042,0.0,1.0
2011-04-13,26.07,26.28,25.91,26.23,266000,7.10511854597384,7.16235195198283,7.06151214139556,7.14872495055212,976003.419947095,0.0,1.0
2011-04-14,25.98,26.1,25.63,25.81,688200,7.08058994339855,7.11329474683227,6.98520093338356,7.03425813853413,2525133.66017892,0.0,1.0
2011-04-15,25.73,26.07,25.58,26.06,682600,7.01245493624499,7.10511854597384,6.97157393195285,7.10239314568769,2504586.21975897,0.0,1.0
2011-04-18,25.83,25.9,25.31,25.51,335000,7.03970893910641,7.05878674110941,6.897988124227,6.95249612994985,1229177.23940706,0.0,1.0
2011-04-19,25.71,26.07,25.4,25.83,260000,7.0070041356727,7.10511854597384,6.92251672680228,7.03970893910641,953988.305211447,0.0,1.0
2011-04-20,26.08,26.1,25.75,26.0,274500,7.10784394625998,7.11329474683227,7.01790573681727,7.08604074397084,1007191.49915593,0.0,1.0
2011-04-21,26.01,26.22,25.77,26.18,122600,7.08876614425698,7.14599955026598,7.02335653738956,7.13509794912141,449842.17776509,0.0,1.0
2011-04-25,25.98,26.19,25.8,25.89,134700,7.08058994339855,7.13782334940755,7.03153273824799,7.05606134082327,494239.325815315,0.0,1.0
2011-04-26,26.29,26.29,25.91,25.97,241000,7.16507735226898,7.16507735226898,7.06151214139556,7.07786454311241,884273.775215225,0.0,1.0
2011-04-27,26.41,26.44,26.13,26.25,183700,7.19778215570269,7.20595835656112,7.12147094769069,7.1541757511244,674029.42948978,0.0,1.0
2011-04-28,26.53,26.55,26.2,26.37,210400,7.2304869591364,7.23593775970868,7.14054874969369,7.18688055455812,771996.690063417,0.0,1.0
2011-04-29,26.68,26.72,26.48,26.58,193000,7.27136796342854,7.28226956457311,7.21685995770569,7.24411396056711,708152.857330035,0.0,1.0
2011-05-02,26.2,26.81,26.09,26.81,354600,7.14054874969369,7.30679816714839,7.11056934654612,7.30679816714839,1301093.28087684,0.0,1.0
2011-05-03,26.15,26.48,25.72,26.2,256000,7.12692174826298,7.21685995770569,7.00972953595885,7.14054874969369,939311.562054347,0.0,1.0
2011-05-04,26.23,26.57,25.7,26.36,584100,7.14872495055212,7.24138856028097,7.00427873538656,7.18415515427197,2143171.41951541,0.0,1.0
2011-05-05,25.43,26.06,25.25,26.0,636000,6.93069292766071,7.10239314568769,6.88163572251014,7.08604074397084,2333602.16197877,0.0,1.0
2011-05-06,25.03,25.91,24.84,25.69,464300,6.821676916215,7.06151214139556,6.76989431077829,7.00155333510042,1703602.96196029,0.0,1.0
2011-05-09,25.4,25.44,24.9,24.98,265000,6.92251672680228,6.93341832794685,6.78624671249515,6.80804991478429,972334.234157821,0.0,1.0
2011-05-10,25.81,25.89,25.43,25.55,198600,7.03425813853413,7.05606134082327,6.93069292766071,6.96339773109442,728700.297749974,0.0,1.0
2011-05-11,25.72,25.87,25.46,25.77,259100,7.00972953595885,7.05061054025099,6.93886912851914,7.02335653738956,950686.038001099,0.0,1.0
2011-05-12,26.12,26.12,25.48,25.65,248000,7.11874554740455,7.11874554740455,6.94431992909142,6.99065173395585,909958.075740149,0.0,1.0
2011-05-13,25.43,26.09,25.28,26.09,210200,6.93069292766071,7.11056934654612,6.88981192336857,7.11056934654612,771262.852905562,0.0,1.0
2011-05-16,24.34,25.35,23.97,25.35,1102900,6.63362429647116,6.90888972537157,6.53278448588389,6.90888972537157,4046745.00699117,0.0,1.0
2011-05-17,24.75,25.25,24.33,24.48,682000,6.74536570820301,6.88163572251014,6.63089889618502,6.67177990047716,2502384.70828541,0.0,1.0
2011-05-18,25.46,25.58,24.73,24.77,586800,6.93886912851914,6.97157393195285,6.73991490763073,6.7508165087753,2153078.22114645,0.0,1.0
2011-05-19,25.26,25.62,25.0,25.62,387500,6.88436112279629,6.98247553309742,6.81350071535658,6.98247553309742,1421809.49334398,0.0,1.0
2011-05-20,24.91,25.24,24.86,25.13,332000,6.78897211278129,6.878910322224,6.77534511135058,6.84893091907643,1218169.68203923,0.0,1.0
2011-05-23,24.58,24.71,24.38,24.41,366000,6.69903390333859,6.73446410705844,6.64452589761573,6.65270209847416,1342921.99887457,0.0,1.0
2011-05-24,24.7,24.84,24.5,24.63,478800,6.7317387067723,6.76989431077829,6.67723070104944,6.7126609047693,1756806.15590477,0.0,1.0
2011-05-25,25.03,25.1,24.56,24.7,369000,6.821676916215,6.840754718218,6.6935831027663,6.7317387067723,1353929.5562424,0.0,1.0
2011-05-26,24.78,24.96,24.62,24.94,314800,6.75354190906144,6.80259911421201,6.70993550448316,6.79714831363972,1155059.68646371,0.0,1.0
2011-05-27,24.78,25.12,24.76,24.9,154200,6.75354190906144,6.84620551879029,6.74809110848915,6.78624671249515,565788.448706173,0.0,1.0
2011-05-31,24.59,25.29,24.42,25.03,1181000,6.70175930362473,6.89253732365471,6.6554274987603,6.821676916215,4333308.41713353,0.0,1.0
2011-06-01,23.74,24.62,23.71,24.58,706700,6.4701002793026,6.70993550448316,6.46192407844418,6.69903390333859,2593013.5972805,0.0,1.0
2011-06-02,23.84,24.05,23.62,23.73,423700,6.49735428216403,6.55458768817303,6.43739547586889,6.46737487901646,1554634.01891573,0.0,1.0
2011-06-03,23.59,23.77,23.41,23.45,695800,6.42921927501047,6.47827648016103,6.3801620698599,6.39106367100447,2553019.4721774,0.0,1.0
2011-06-06,23.51,23.63,23.4,23.53,447300,6.40741607272132,6.44012087615504,6.37743666957375,6.41286687329361,1641226.80354262,0.0,1.0
2011-06-07,23.3,23.64,23.29,23.64,263600,6.35018266671233,6.44284627644118,6.34745726642619,6.44284627644118,967197.374052836,0.0,1.0
2011-06-08,23.39,23.49,23.15,23.2,436500,6.37471126928761,6.40196527214904,6.30930166242019,6.3229286638509,1601599.59701845,0.0,1.0
2011-06-09,23.39,23.49,23.31,23.43,244400,6.37471126928761,6.40196527214904,6.35290806699847,6.38561287043218,896749.00689876,0.0,1.0
2011-06-10,23.18,23.34,22.96,23.24,361200,6.31747786327862,6.3610842678569,6.25751905698348,6.33383026499547,1325309.90708606,0.0,1.0
2011-06-13,23.17,23.45,23.15,23.28,297100,6.31475246299248,6.39106367100447,6.30930166242019,6.34473186614004,1090115.09799354,0.0,1.0
2011-06-14,23.7,23.77,23.36,23.41,336900,6.45919867815803,6.47827648016103,6.36653506842918,6.3801620698599,1236148.69240668,0.0,1.0
2011-06-15,22.68,23.78,22.43,23.44,1199400,6.18120784897149,6.48100188044718,6.11307284181792,6.38833827071833,4400821.43565619,0.0,1.0
2011-06-16,22.84,23.16,22.69,22.69,446200,6.22481425354977,6.31202706270633,6.18393324925763,6.18393324925763,1637190.69917441,0.0,1.0
2011-06-17,22.72,23.12,22.69,23.0,399000,6.19210945011606,6.30112546156176,6.18393324925763,6.26842065812805,1464005.12992064,0.0,1.0
2011-06-20,22.81,22.94,22.52,22.68,348300,6.21663805269134,6.25206825641119,6.1376014443932,6.18120784897149,1277977.41040441,0.0,1.0
2011-06-21,22.9,23.09,22.75,22.97,462500,6.24116665526662,6.29294926070333,6.20028565097448,6.26024445726962,1696998.42753959,0.0,1.0
2011-06-22,22.83,23.1,22.6,22.74,422100,6.22208885326363,6.29567466098948,6.15940464668235,6.19756025068834,1548763.32165289,0.0,1.0
2011-06-23,22.82,22.91,22.52,22.58,346900,6.21936345297748,6.24389205555277,6.1376014443932,6.15395384611006,1272840.55029943,0.0,1.0
2011-06-24,22.7,23.13,22.49,22.8,844800,6.18665864954377,6.3038508618479,6.12942524353478,6.2139126524052,3099728.15477935,0.0,1.0
2011-06-27,22.65,22.94,22.41,22.66,338500,6.17303164811306,6.25206825641119,6.10762204124564,6.1757570483992,1242019.38966952,0.0,1.0
2011-06-28,22.75,22.8,22.65,22.76,435300,6.20028565097448,6.2139126524052,6.17303164811306,6.20301105126063,1597196.57407132,0.0,1.0
2011-06-29,22.69,22.92,22.6,22.85,318600,6.18393324925763,6.24661745583891,6.15940464668235,6.22753965383591,1169002.59246295,0.0,1.0
2011-06-30,23.03,23.06,22.81,22.81,622200,6.27659685898648,6.28477305984491,6.21663805269134,6.21663805269134,2282967.39808678,0.0,1.0
2011-07-01,23.4,23.52,23.01,23.05,878700,6.37743666957375,6.41014147300747,6.27114605841419,6.28204765955876,3224113.55303576,0.0,1.0
2011-07-05,23.55,23.57,23.25,23.4,347200,6.4183176738659,6.42376847443818,6.33655566528162,6.37743666957375,1273941.30603621,0.0,1.0
2011-07-06,23.84,23.87,23.45,23.55,465200,6.49735428216403,6.50553048302246,6.39106367100447,6.4183176738659,1706905.22917063,0.0,1.0
2011-07-07,24.07,24.28,23.97,24.02,504600,6.56003848874531,6.61727189475431,6.53278448588389,6.5464114873146,1851471.14926806,0.0,1.0
2011-07-08,23.6,23.78,23.41,23.77,339700,6.43194467529661,6.48100188044718,6.3801620698599,6.47827648016103,1246422.41261665,0.0,1.0
2011-07-11,22.67,23.22,22.56,23.03,539400,6.17848244868534,6.32837946442319,6.14850304553777,6.27659685898648,1979158.81473483,0.0,1.0
2011-07-12,22.31,22.68,22.29,22.59,590700,6.08036803838421,6.18120784897149,6.07491723781192,6.1566792463962,2167388.04572462,0.0,1.0
2011-07-13,22.46,22.54,22.27,22.43,401300,6.12124904267635,6.14305224496549,6.06946643723964,6.11307284181792,1472444.25723597,0.0,1.0
2011-07-14,22.07,22.71,21.95,22.63,600300,6.01495843151679,6.18938404982991,5.98225362808307,6.16758084754077,2202612.22930166,0.0,1.0
2011-07-15,22.22,22.26,21.95,22.24,541700,6.05583943580892,6.0667410369535,5.98225362808307,6.06129023638121,1987597.94205016,0.0,1.0
2011-07-18,21.94,22.17,21.76,22.12,437200,5.97952822779693,6.04221243437821,5.93047102264636,6.0285854329475,1604168.02707094,0.0,1.0
2011-07-19,21.96,22.12,21.71,22.01,492600,5.98497902836922,6.0285854329475,5.91684402121565,5.99860602979993,1807440.91979676,0.0,1.0
2011-07-20,21.65,21.96,21.61,21.96,519200,5.9004916194988,5.98497902836922,5.88959001835422,5.98497902836922,1905041.26179147,0.0,1.0
2011-07-21,21.75,21.92,21.62,21.77,562800,5.92774562236022,5.97407742722465,5.89231541864037,5.93319642293251,2065017.76220386,0.0,1.0
2011-07-22,21.47,21.76,21.16,21.75,784300,5.85143441434823,5.93047102264636,5.76694700547781,5.92774562236022,2877742.41452822,0.0,1.0
2011-07-25,21.49,21.58,21.23,21.25,482300,5.85688521492051,5.8814138174958,5.78602480748081,5.79147560805309,1769648.30616723,0.0,1.0
2011-07-26,21.44,21.7,21.41,21.5,318800,5.8432582134898,5.91411862092951,5.83508201263137,5.85961061520666,1169736.4296208,0.0,1.0
2011-07-27,20.93,21.37,20.9,21.31,342300,5.70426279889653,5.8241804114868,5.6960865980381,5.80782800976995,1255962.29566876,0.0,1.0
2011-07-28,20.82,21.14,20.8,20.98,261900,5.67428339574896,5.76149620490552,5.66883259517667,5.71788980032724,960959.758211068,0.0,1.0
2011-07-29,20.8,20.97,20.6,20.6,533900,5.66883259517667,5.7151644000411,5.61432458945382,5.61432458945382,1958978.29289381,0.0,1.0
2011-08-01,20.8,21.05,20.55,21.03,480200,5.66883259517667,5.73696760233024,5.60069758802311,5.73151680175795,1761943.01600976,0.0,1.0
2011-08-02,20.45,20.98,20.45,20.75,667000,5.57344358516168,5.71788980032724,5.57344358516168,5.65520559374596,2447346.92144629,0.0,1.0
2011-08-03,19.83,20.73,19.4,20.58,701000,5.40446876742084,5.64975479317367,5.2872765551167,5.60887378888153,2572099.23828163,0.0,1.0
2011-08-04,19.47,19.95,19.34,19.6,1066200,5.3063543571197,5.43717357085455,5.27092415339985,5.34178456083956,3912085.88852479,0.0,1.0
2011-08-05,19.12,19.66,18.75,19.63,729600,5.21096534710471,5.35813696255641,5.11012553651743,5.34996076169798,2677037.95185489,0.0,1.0
2011-08-08,18.39,19.43,18.24,18.44,1455800,5.0120111262163,5.29545275597513,4.97113012192416,5.02563812764701,5341600.67202624,0.0,1.0
2011-08-09,19.5,19.51,18.22,18.72,1561400,5.31453055797813,5.31725595826427,4.96567932135187,5.101949335659,5729066.69137366,0.0,1.0
2011-08-10,18.67,19.54,18.65,19.04,1302300,5.08832233422829,5.3254321591227,5.08287153365601,5.18916214481557,4778380.65337257,0.0,1.0
2011-08-11,19.77,20.03,18.71,18.78,848500,5.38811636570398,5.45897677314369,5.09922393537286,5.11830173737586,3113304.14219966,0.0,1.0
2011-08-12,19.71,20.07,19.46,19.97,825200,5.37176396398713,5.46987837428826,5.30362895683356,5.44262437142683,3027812.11330956,0.0,1.0
2011-08-15,20.38,20.38,19.73,19.9,532300,5.55436578315868,5.55436578315868,5.37721476455941,5.42354656942383,1953107.59563097,0.0,1.0
2011-08-16,20.5,20.69,19.95,20.16,858200,5.58707058659239,5.6388531920291,5.43717357085455,5.49440697686354,3148895.24435563,0.0,1.0
2011-08-17,20.43,20.79,20.26,20.61,459500,5.56799278458939,5.66610719489053,5.52166097972497,5.61704998973996,1685990.87017177,0.0,1.0
2011-08-18,19.23,20.0,19.04,19.85,854900,5.24094475025228,5.45080057228526,5.18916214481557,5.40991956799312,3136786.93125102,0.0,1.0
2011-08-19,19.39,19.73,18.83,18.85,733600,5.28455115483056,5.37721476455941,5.13192873880657,5.13737953937886,2691714.69501199,0.0,1.0
2011-08-22,19.67,20.09,19.56,19.8,638600,5.36086236284256,5.47532917486055,5.33088295969498,5.39629256656241,2343142.04503088,0.0,1.0
2011-08-23,20.69,20.69,19.75,19.78,741400,5.6388531920291,5.6388531920291,5.3826655651317,5.39084176599012,2720334.34416833,0.0,1.0
2011-08-24,20.98,21.17,20.49,20.7,622100,5.71788980032724,5.76967240576395,5.58434518630625,5.64157859231524,2282600.47950785,0.0,1.0
2011-08-25,20.85,21.32,20.57,21.2,731100,5.68245959660739,5.81055341005609,5.60614838859539,5.77784860662238,2682541.7305388,0.0,1.0
2011-08-26,21.14,21.21,20.25,20.74,349300,5.76149620490552,5.78057400690852,5.51893557943883,5.65248019345982,1281646.59619369,0.0,1.0
2011-08-29,21.74,21.77,21.27,21.37,522900,5.92502022207408,5.93319642293251,5.79692640862538,5.8241804114868,1918617.24921179,0.0,1.0
2011-08-30,21.6,21.89,21.47,21.6,703700,5.88686461806808,5.96590122636622,5.85143441434823,5.88686461806808,2582006.03991267,0.0,1.0
2011-08-31,21.47,21.91,21.21,21.71,679000,5.85143441434823,5.9713520269385,5.78057400690852,5.91684402121565,2491377.15091759,0.0,1.0
2011-09-01,21.23,22.21,21.01,21.57,832600,5.78602480748081,6.05311403552278,5.72606600118567,5.87868841720965,3054964.08815019,0.0,1.0
2011-09-02,20.78,21.33,20.55,20.83,575300,5.66338179460439,5.81327881034223,5.60069758802311,5.6770087960351,2110882.58456979,0.0,1.0
2011-09-06,20.41,20.66,20.0,20.12,819200,5.56254198401711,5.63067699117067,5.45080057228526,5.48350537571897,3005796.99857391,0.0,1.0
2011-09-07,20.7,21.03,20.64,20.7,857200,5.64157859231524,5.73151680175795,5.62522619059839,5.64157859231524,3145226.05856636,0.0,1.0
2011-09-08,20.26,20.71,20.15,20.59,656200,5.52166097972497,5.64430399260139,5.4916815765774,5.61159918916768,2407719.71492212,0.0,1.0
2011-09-09,20.05,20.39,19.91,20.13,984800,5.46442757371597,5.55709118344482,5.42627196970998,5.48623077600512,3613414.16527782,0.0,1.0
2011-09-12,20.11,20.2,19.75,19.76,706000,5.48077997543283,5.50530857800811,5.3826655651317,5.38539096541784,2590445.16722801,0.0,1.0
2011-09-13,20.44,20.54,20.15,20.27,551300,5.57071818487554,5.59797218773696,5.4916815765774,5.52438638001111,2022822.12562719,0.0,1.0
2011-09-14,20.49,20.77,20.09,20.54,759200,5.58434518630625,5.66065639431824,5.47532917486055,5.59797218773696,2785645.85121742,0.0,1.0
2011-09-15,20.45,20.68,20.11,20.67,435700,5.57344358516168,5.63612779174296,5.48077997543283,5.63340239145682,1598664.24838703,0.0,1.0
2011-09-16,20.25,20.71,20.17,20.57,538800,5.51893557943883,5.64430399260139,5.49713237714969,5.60614838859539,1976957.30326126,0.0,1.0
2011-09-19,20.0,20.13,19.64,19.98,509300,5.45080057228526,5.48623077600512,5.35268616198413,5.44534977171298,1868716.32247765,0.0,1.0
2011-09-20,19.87,20.47,19.84,20.07,336600,5.41537036856541,5.57889438573396,5.40719416770698,5.46987837428826,1235047.9366699,0.0,1.0
2011-09-21,18.8,19.85,18.78,19.84,475800,5.12375253794815,5.40991956799312,5.11830173737586,5.40719416770698,1745798.59853695,0.0,1.0
2011-09-22,18.87,19.2,18.2,18.21,786000,5.14283033995114,5.23276854939385,4.96022852077959,4.96295392106573,2883980.03036999,0.0,1.0
2011-09-23,19.06,19.3,18.81,18.82,385600,5.19461294538785,5.26002255225528,5.12647793823429,5.12920333852043,1414838.04034436,0.0,1.0
2011-09-26,19.56,19.61,18.82,19.17,380000,5.33088295969498,5.3445099611257,5.12920333852043,5.22459234853542,1394290.59992442,0.0,1.0
2011-09-27,19.96,20.53,19.8,20.19,708200,5.43989897114069,5.59524678745082,5.39629256656241,5.50258317772197,2598517.37596441,0.0,1.0
2011-09-28,18.98,20.13,18.97,19.96,616400,5.17280974309871,5.48623077600512,5.17008434281257,5.43989897114069,2261686.12050899,0.0,1.0
2011-09-29,19.24,19.4,18.84,19.37,587500,5.24367015053842,5.2872765551167,5.13465413909272,5.27910035425828,2155646.65119894,0.0,1.0
2011-09-30,18.56,19.27,18.32,19.0,1322700,5.05834293108072,5.25184635139685,4.9929333242133,5.178260543671,4853232.04347377,0.0,1.0
2011-10-03,17.72,18.79,17.55,18.54,1424200,4.82940930704474,5.121027137662,4.78307750218032,5.05289213050844,5225654.40108516,0.0,1.0
2011-10-04,18.14,18.2,17.48,17.54,1300000,4.94387611906273,4.96022852077959,4.76399970017732,4.78035210189417,4769941.52605724,0.0,1.0
2011-10-05,18.11,18.4,17.96,18.23,1158500,4.9356999182043,5.01473652650244,4.89481891391216,4.96840472163802,4250751.73687485,0.0,1.0
2011-10-06,18.65,18.66,18.06,18.08,603200,5.08287153365601,5.08559693394215,4.92207291677359,4.92752371734588,2213252.86809055,0.0,1.0
2011-10-07,18.18,18.87,18.16,18.68,632200,4.9547777202073,5.14283033995114,4.94932691963502,5.09104773451443,2319659.25597953,0.0,1.0
2011-10-10,18.27,18.51,18.09,18.43,716300,4.97930632278259,5.04471592965001,4.93024911763202,5.02291272736087,2628237.78085753,0.0,1.0
2011-10-11,18.16,18.42,18.05,18.17,679700,4.94932691963502,5.02018732707473,4.91934751648745,4.95205231992116,2493945.58097008,0.0,1.0
2011-10-12,18.18,18.56,18.16,18.35,590500,4.9547777202073,5.05834293108072,4.94932691963502,5.00110952507173,2166654.20856677,0.0,1.0
2011-10-13,18.16,18.38,18.06,18.14,761000,4.94932691963502,5.00928572593015,4.92207291677359,4.94387611906273,2792250.38563812,0.0,1.0
2011-10-14,18.57,18.67,18.26,18.33,707000,5.06106833136687,5.08832233422829,4.97658092249644,4.99565872449944,2594114.35301728,0.0,1.0
2011-10-17,18.07,18.45,18.0,18.41,536200,4.92479831705973,5.02836352793315,4.90572051505673,5.01746192678858,1967417.42020915,0.0,1.0
2011-10-18,18.35,18.48,17.89,18.07,807500,5.00110952507173,5.03653972879158,4.87574111190917,4.92479831705973,2962867.5248394,0.0,1.0
2011-10-19,18.15,18.48,18.08,18.36,389500,4.94660151934887,5.03653972879158,4.92752371734588,5.00383492535787,1429147.86492253,0.0,1.0
2011-10-20,18.28,18.42,17.94,18.14,394600,4.98203172306873,5.02018732707473,4.88936811333988,4.94387611906273,1447860.71244783,0.0,1.0
2011-10-21,18.37,18.55,18.11,18.51,407100,5.00656032564401,5.05561753079458,4.9356999182043,5.04471592965001,1493725.53481377,0.0,1.0
2011-10-24,18.55,18.61,17.97,18.35,667800,5.05561753079458,5.07196993251144,4.89754431419831,5.00110952507173,2450282.27007771,0.0,1.0
2011-10-25,17.9,18.41,17.9,18.41,558100,4.87846651219531,5.01746192678858,4.87846651219531,5.01746192678858,2047772.58899426,0.0,1.0
2011-10-26,18.24,18.38,17.73,18.17,461200,4.97113012192416,5.00928572593015,4.83213470733088,4.95205231992116,1692228.48601353,0.0,1.0
2011-10-27,18.99,19.14,18.55,18.65,776000,5.17553514338486,5.21641614767699,5.05561753079458,5.08287153365601,2847288.17247724,0.0,1.0
2011-10-28,18.86,19.31,18.83,18.96,681600,5.140104939665,5.26274795254142,5.13192873880657,5.16735894252643,2500917.0339697,0.0,1.0
2011-10-31,18.23,18.63,18.23,18.63,503600,4.96840472163802,5.07742073308372,4.96840472163802,5.07742073308372,1847801.96347879,0.0,1.0
2011-11-01,17.42,17.83,17.25,17.57,1238100,4.74764729846046,4.85938871019231,4.70131549359604,4.7885283027526,4542818.92570113,0.0,1.0
2011-11-02,17.52,18.0,17.3,17.67,1042000,4.77490130132189,4.90572051505673,4.71494249502675,4.81578230561403,3823291.59242434,0.0,1.0
2011-11-03,17.9,17.99,17.14,17.65,699500,4.87846651219531,4.90299511477059,4.67133609044847,4.81033150504174,2566595.45959772,0.0,1.0
2011-11-04,17.76,17.78,17.58,17.76,374600,4.84031090818931,4.8457617087616,4.79125370303874,4.84031090818931,1374476.99666234,0.0,1.0
2011-11-07,17.4,17.7,17.03,17.7,757900,4.74219649788818,4.82395850647246,4.6413566873009,4.82395850647246,2780875.90969136,0.0,1.0
2011-11-08,17.65,17.76,17.27,17.47,596000,4.81033150504174,4.84031090818931,4.70676629416832,4.76127429989118,2186834.73040778,0.0,1.0
2011-11-09,16.94,17.38,16.9,17.19,668700,4.61682808472562,4.73674569731589,4.60592648358105,4.68496309187918,2453584.53728805,0.0,1.0
2011-11-10,17.51,17.59,16.91,17.35,878600,4.77217590103575,4.79397910332489,4.60865188386719,4.72856949645746,3223746.63445683,0.0,1.0
2011-11-11,17.42,17.64,17.34,17.64,531500,4.74764729846046,4.8076061047556,4.72584409617132,4.8076061047556,1950172.24699956,0.0,1.0
2011-11-14,17.16,17.47,17.11,17.28,416400,4.67678689102075,4.76127429989118,4.66315988959004,4.70949169445447,1527848.96265403,0.0,1.0
2011-11-15,17.4,17.52,16.99,17.14,370100,4.74219649788818,4.77490130132189,4.63045508615633,4.67133609044847,1357965.6606106,0.0,1.0
2011-11-16,17.31,17.58,17.16,17.32,485600,4.71766789531289,4.79125370303874,4.67678689102075,4.72039329559904,1781756.61927184,0.0,1.0
2011-11-17,16.99,17.29,16.89,17.29,743600,4.63045508615633,4.71221709474061,4.6032010832949,4.71221709474061,2728406.55290474,0.0,1.0
2011-11-18,17.17,17.3,16.9,17.0,328500,4.6795122913069,4.71494249502675,4.60592648358105,4.63318048644247,1205327.53177677,0.0,1.0
2011-11-21,16.56,16.93,16.4,16.83,580000,4.5132628738522,4.61410268443947,4.46965646927391,4.58684868157805,2128127.75777938,0.0,1.0
2011-11-22,16.78,16.91,16.47,16.55,562100,4.57322168014733,4.60865188386719,4.48873427127691,4.51053747356605,2062449.33215136,0.0,1.0
2011-11-23,16.56,16.89,16.47,16.65,762500,4.5132628738522,4.6032010832949,4.48873427127691,4.53779147642748,2797754.16432203,0.0,1.0
2011-11-25,16.66,17.06,16.48,16.55,513500,4.54051687671362,4.64953288815933,4.49145967156306,4.51053747356605,1884126.90279261,0.0,1.0
2011-11-28,17.03,17.2,16.87,17.09,738500,4.6413566873009,4.68768849216532,4.59775028272262,4.65770908901776,2709693.70537944,0.0,1.0
2011-11-29,17.15,17.34,17.0,17.08,552300,4.67406149073461,4.72584409617132,4.63318048644247,4.65498368873161,2026491.31141647,0.0,1.0
2011-11-30,17.7,17.84,17.61,17.63,938400,4.82395850647246,4.86211411047845,4.79942990389717,4.80488070446946,3443163.94465546,0.0,1.0
2011-12-01,17.75,18.12,17.56,17.64,835600,4.83758550790317,4.93842531849045,4.78580290246646,4.8076061047556,3065971.64551802,0.0,1.0
2011-12-02,18.16,18.33,17.93,17.97,686300,4.94932691963502,4.99565872449944,4.88664271305374,4.89754431419831,2518162.20717929,0.0,1.0
2011-12-05,18.1,18.45,17.97,18.35,613400,4.93297451791816,5.02836352793315,4.89754431419831,5.00110952507173,2250678.56314116,0.0,1.0
2011-12-06,18.12,18.25,18.03,18.03,369500,4.93842531849045,4.9738555222103,4.91389671591516,4.91389671591516,1355764.14913704,0.0,1.0
2011-12-07,17.97,18.17,17.7,17.97,504200,4.89754431419831,4.95205231992116,4.82395850647246,4.89754431419831,1850003.47495235,0.0,1.0
2011-12-08,17.52,17.84,17.49,17.78,561700,4.77490130132189,4.86211411047845,4.76672510046346,4.8457617087616,2060981.65783565,0.0,1.0
2011-12-09,17.68,17.81,17.4,17.53,637300,4.81850770590017,4.85393790962002,4.74219649788818,4.77762670160803,2338372.10350483,0.0,1.0
2011-12-12,17.45,17.56,17.35,17.52,406000,4.75582349931889,4.78580290246646,4.72856949645746,4.77490130132189,1489689.43044557,0.0,1.0
2011-12-13,17.18,17.8,16.97,17.19,1032300,4.68223769159304,4.85121250933388,4.62500428558404,4.68496309187918,3787700.49026837,0.0,1.0
2011-12-14,17.0,17.11,16.76,17.05,875700,4.63318048644247,4.66315988959004,4.56777087957505,4.64680748787319,3213105.99566794,0.0,1.0
2011-12-15,16.95,17.26,16.84,17.22,748800,4.61955348501176,4.70404089388218,4.58957408186419,4.69313929273761,2747486.31900897,0.0,1.0
2011-12-16,16.9,17.25,16.75,17.0,905900,4.60592648358105,4.70131549359604,4.56504547928891,4.63318048644247,3323915.40650403,0.0,1.0
2011-12-19,16.61,17.2,16.54,17.03,557900,4.52688987528291,4.68768849216532,4.50781207327991,4.6413566873009,2047038.75183641,0.0,1.0
2011-12-20,17.0,17.1,16.89,16.93,515200,4.63318048644247,4.6604344893039,4.6032010832949,4.61410268443947,1890364.51863438,0.0,1.0
2011-12-21,17.06,17.1,16.86,16.98,389600,4.64953288815933,4.6604344893039,4.59502488243647,4.62772968587019,1429514.78350146,0.0,1.0
2011-12-22,16.99,17.26,16.96,17.08,464900,4.63045508615633,4.70404089388218,4.6222788852979,4.65498368873161,1705804.47343385,0.0,1.0
2011-12-23,16.85,17.17,16.78,17.09,527200,4.59229948215033,4.6795122913069,4.57322168014733,4.65770908901776,1934394.74810567,0.0,1.0
2011-12-27,16.79,17.0,16.78,16.84,618900,4.57594708043348,4.63318048644247,4.57322168014733,4.58957408186419,2270859.08498217,0.0,1.0
2011-12-28,16.53,16.91,16.52,16.82,317400,4.50508667299377,4.60865188386719,4.50236127270763,4.5841232812919,1164599.56951582,0.0,1.0
2011-12-29,16.75,16.87,16.56,16.62,254900,4.56504547928891,4.59775028272262,4.5132628738522,4.52961527556905,935275.457686144,0.0,1.0
2011-12-30,16.75,16.84,16.65,16.7,233300,4.56504547928891,4.58957408186419,4.53779147642748,4.55141847785819,856021.044637809,0.0,1.0
2012-01-03,16.93,17.14,16.7,17.06,479100,4.61410268443947,4.67133609044847,4.55141847785819,4.64953288815933,1757906.91164156,0.0,1.0
2012-01-04,17.01,17.11,16.76,16.82,501100,4.63590588672862,4.66315988959004,4.56777087957505,4.5841232812919,1838628.9990056,0.0,1.0
2012-01-05,16.99,17.07,16.79,16.89,597400,4.63045508615633,4.65225828844547,4.57594708043348,4.6032010832949,2191971.59051276,0.0,1.0
2012-01-06,17.22,17.33,16.94,17.07,353500,4.69313929273761,4.72311869588518,4.61682808472562,4.65225828844547,1297057.17650864,0.0,1.0
2012-01-09,17.33,17.38,17.14,17.28,507500,4.72311869588518,4.73674569731589,4.67133609044847,4.70949169445447,1862111.78805696,0.0,1.0
2012-01-10,17.8,17.81,17.46,17.46,428900,4.85121250933388,4.85393790962002,4.75854889960503,4.75854889960503,1573713.78501996,0.0,1.0
2012-01-11,17.52,17.79,17.32,17.7,454100,4.77490130132189,4.84848710904774,4.72039329559904,4.82395850647246,1666177.26690968,0.0,1.0
2012-01-12,17.62,17.64,17.23,17.57,309000,4.80215530418331,4.8076061047556,4.69586469302375,4.7885283027526,1133778.40888591,0.0,1.0
2012-01-13,17.41,17.58,17.24,17.41,331900,4.74492189817432,4.79125370303874,4.69859009330989,4.74492189817432,1217802.7634603,0.0,1.0
2012-01-17,17.24,17.67,17.12,17.53,562500,4.69859009330989,4.81578230561403,4.66588528987618,4.77762670160803,2063917.00646707,0.0,1.0
2012-01-18,17.33,17.4,16.95,17.27,757500,4.72311869588518,4.74219649788818,4.61955348501176,4.70676629416832,2779408.23537566,0.0,1.0
2012-01-19,17.42,17.71,17.26,17.36,319300,4.74764729846046,4.8266839067586,4.70404089388218,4.73129489674361,1171571.02251544,0.0,1.0
2012-01-20,17.22,17.42,17.1,17.38,925000,4.69313929273761,4.74764729846046,4.6604344893039,4.73674569731589,3393996.85507919,0.0,1.0
2012-01-23,17.03,17.27,16.56,17.19,991100,4.6413566873009,4.70676629416832,4.5132628738522,4.68496309187918,3636530.03575025,0.0,1.0
2012-01-24,16.99,17.21,16.9,16.99,819000,4.63045508615633,4.69041389245147,4.60592648358105,4.63045508615633,3005063.16141606,0.0,1.0
2012-01-25,17.17,17.27,16.78,17.0,544100,4.6795122913069,4.70676629416832,4.57322168014733,4.63318048644247,1996403.98794441,0.0,1.0
2012-01-26,17.66,17.66,17.11,17.21,538700,4.81305690532789,4.81305690532789,4.66315988959004,4.69041389245147,1976590.38468233,0.0,1.0
2012-01-27,17.75,17.86,17.6,17.63,535500,4.83758550790317,4.86756491105074,4.79670450361103,4.80488070446946,1964848.99015665,0.0,1.0
2012-01-30,17.61,17.66,17.39,17.64,413200,4.79942990389717,4.81305690532789,4.73947109760203,4.8076061047556,1516107.56812835,0.0,1.0
2012-01-31,17.58,17.85,17.57,17.74,554300,4.79125370303874,4.8648395107646,4.7885283027526,4.83486010761703,2033829.68299502,0.0,1.0
2012-02-01,18.32,18.4,17.67,17.72,1014300,4.9929333242133,5.01473652650244,4.81578230561403,4.82940930704474,3721655.14606142,0.0,1.0
2012-02-02,18.29,18.35,18.17,18.3,610400,4.98475712335487,5.00110952507173,4.95205231992116,4.98748252364101,2239671.00577334,0.0,1.0
2012-02-03,18.45,18.65,18.32,18.43,427700,5.02836352793315,5.08287153365601,4.9929333242133,5.02291272736087,1569310.76207283,0.0,1.0
2012-02-06,18.46,18.62,18.31,18.34,245300,5.0310889282193,5.07469533279758,4.99020792392716,4.99838412478558,900051.274109107,0.0,1.0
2012-02-07,18.53,18.65,18.24,18.39,266700,5.0501667302223,5.08287153365601,4.97113012192416,5.0120111262163,978571.849999587,0.0,1.0
2012-02-08,18.7,18.8,18.51,18.57,450500,5.09649853508672,5.12375253794815,5.04471592965001,5.06106833136687,1652968.19806829,0.0,1.0
2012-02-09,18.85,19.05,18.7,18.87,546700,5.13737953937886,5.19188754510171,5.09649853508672,5.14283033995114,2005943.87099653,0.0,1.0
2012-02-10,18.7,18.79,18.49,18.68,471000,5.09649853508672,5.121027137662,5.03926512907772,5.09104773451443,1728186.50674843,0.0,1.0
2012-02-13,18.94,19.1,18.6,18.81,567100,5.16190814195414,5.20551454653242,5.06924453222529,5.12647793823429,2080795.26109774,0.0,1.0
2012-02-14,18.7,18.84,18.56,18.84,403900,5.09649853508672,5.13465413909272,5.05834293108072,5.13465413909272,1481984.14028809,0.0,1.0
2012-02-15,17.73,18.56,17.52,18.56,1709200,4.83213470733088,5.05834293108072,4.77490130132189,5.05834293108072,6271372.35102849,0.0,1.0
2012-02-16,17.9,17.94,17.68,17.76,1266300,4.87846651219531,4.88936811333988,4.81850770590017,4.84031090818931,4646289.96495867,0.0,1.0
2012-02-17,18.0,18.07,17.88,17.93,1088000,4.90572051505673,4.92479831705973,4.87301571162302,4.88664271305374,3992074.13873098,0.0,1.0
2012-02-21,17.54,18.2,17.5,17.74,860700,4.78035210189417,4.96022852077959,4.7694505007496,4.83486010761703,3158068.20882882,0.0,1.0
2012-02-22,17.26,17.5,17.0,17.35,1004600,4.70404089388218,4.7694505007496,4.63318048644247,4.72856949645746,3686064.04390546,0.0,1.0
2012-02-23,17.29,17.36,17.15,17.23,439700,4.71221709474061,4.73129489674361,4.67406149073461,4.69586469302375,1613340.99154413,0.0,1.0
2012-02-24,17.28,17.37,17.15,17.28,281900,4.70949169445447,4.73402029702975,4.67406149073461,4.70949169445447,1034343.47399656,0.0,1.0
2012-02-27,17.42,17.48,17.14,17.14,717800,4.74764729846046,4.76399970017732,4.67133609044847,4.67133609044847,2633741.55954145,0.0,1.0
2012-02-28,17.49,17.6,17.26,17.4,518300,4.76672510046346,4.79670450361103,4.70404089388218,4.74219649788818,1901738.99458113,0.0,1.0
2012-02-29,17.61,17.83,17.49,17.55,822600,4.79942990389717,4.85938871019231,4.76672510046346,4.78307750218032,3018272.23025745,0.0,1.0
2012-03-01,18.02,18.13,17.46,17.66,928400,4.91117131562902,4.94115071877659,4.75854889960503,4.81305690532789,3406472.08676272,0.0,1.0
2012-03-02,17.61,18.06,17.59,18.06,763600,4.79942990389717,4.92207291677359,4.79397910332489,4.92207291677359,2801790.26869023,0.0,1.0
2012-03-05,17.44,17.55,17.33,17.54,256100,4.75309809903275,4.78307750218032,4.72311869588518,4.78035210189417,939678.480633275,0.0,1.0
2012-03-06,17.01,17.33,16.99,17.26,428500,4.63590588672862,4.72311869588518,4.63045508615633,4.70404089388218,1572246.11070425,0.0,1.0
2012-03-07,17.07,17.21,16.9,17.05,345800,4.65225828844547,4.69041389245147,4.60592648358105,4.64680748787319,1268804.44593122,0.0,1.0
2012-03-08,17.14,17.28,16.96,17.13,281900,4.67133609044847,4.70949169445447,4.6222788852979,4.66861069016233,1034343.47399656,0.0,1.0
2012-03-09,17.48,17.54,16.99,17.11,318200,4.76399970017732,4.78035210189417,4.63045508615633,4.66315988959004,1167534.91814724,0.0,1.0
2012-03-12,17.56,17.63,17.41,17.45,267900,4.78580290246646,4.80488070446946,4.74492189817432,4.75582349931889,982974.872946717,0.0,1.0
2012-03-13,17.74,17.74,17.45,17.65,420100,4.83486010761703,4.83486010761703,4.75582349931889,4.81033150504174,1541424.95007434,0.0,1.0
2012-03-14,17.66,17.75,17.5,17.7,243500,4.81305690532789,4.83758550790317,4.7694505007496,4.82395850647246,893446.739688412,0.0,1.0
2012-03-15,18.0,18.0,17.44,17.66,615100,4.90572051505673,4.90572051505673,4.75309809903275,4.81305690532789,2256916.17898293,0.0,1.0
2012-03-16,18.11,18.34,17.91,18.02,745400,4.9356999182043,4.99838412478558,4.88119191248145,4.91117131562902,2735011.08732543,0.0,1.0
2012-03-19,18.07,18.27,17.99,18.03,283500,4.92479831705973,4.97930632278259,4.90299511477059,4.91389671591516,1040214.17125941,0.0,1.0
2012-03-20,17.83,18.0,17.71,17.99,222700,4.85938871019231,4.90572051505673,4.8266839067586,4.90299511477059,817127.675271497,0.0,1.0
2012-03-21,17.71,17.86,17.67,17.81,153700,4.8266839067586,4.86756491105074,4.81578230561403,4.85393790962002,563953.855811536,0.0,1.0
2012-03-22,18.18,18.19,17.51,17.57,1277400,4.9547777202073,4.95750312049345,4.77217590103575,4.7885283027526,4687017.92721963,0.0,1.0
2012-03-23,18.81,18.93,18.13,18.17,1087300,5.12647793823429,5.159182741668,4.94115071877659,4.95205231992116,3989505.70867848,0.0,1.0
2012-03-26,18.99,19.36,18.76,18.92,1158700,5.17553514338486,5.27637495397213,5.11285093680358,5.15645734138186,4251485.5740327,0.0,1.0
2012-03-27,18.68,19.04,18.67,19.04,613200,5.09104773451443,5.18916214481557,5.08832233422829,5.18916214481557,2249944.72598331,0.0,1.0
2012-03-28,18.68,18.7,18.49,18.68,393800,5.09104773451443,5.09649853508672,5.03926512907772,5.09104773451443,1444925.36381642,0.0,1.0
2012-03-29,18.96,19.01,18.58,18.58,437900,5.16735894252643,5.18098594395714,5.06379373165301,5.06379373165301,1606736.45712343,0.0,1.0
2012-03-30,19.01,19.17,18.98,19.11,894000,5.18098594395714,5.22459234853542,5.17280974309871,5.20823994681857,3280252.09561167,0.0,1.0
2012-04-02,19.06,19.17,18.93,18.96,674000,5.19461294538785,5.22459234853542,5.159182741668,5.16735894252643,2473031.22197121,0.0,1.0
2012-04-03,19.02,19.07,18.95,19.0,425800,5.18371134424328,5.197338345674,5.16463354224028,5.178260543671,1562339.30907321,0.0,1.0
2012-04-04,19.04,19.08,18.77,18.82,485500,5.18916214481557,5.20006374596014,5.11557633708972,5.12920333852043,1781389.70069291,0.0,1.0
2012-04-05,19.26,19.6,18.94,18.94,1002600,5.24912095111071,5.34178456083956,5.16190814195414,5.16190814195414,3678725.67232691,0.0,1.0
2012-04-09,19.21,19.24,18.92,18.98,911100,5.23549394967999,5.24367015053842,5.15645734138186,5.17280974309871,3342995.17260827,0.0,1.0
2012-04-10,19.5,19.61,18.98,19.33,1322600,5.31453055797813,5.3445099611257,5.17280974309871,5.2681987531137,4852865.12489484,0.0,1.0
2012-04-11,19.77,19.92,19.56,19.64,825100,5.38811636570398,5.42899736999612,5.33088295969498,5.35268616198413,3027445.19473063,0.0,1.0
2012-04-12,20.25,20.26,19.66,19.83,1033300,5.51893557943883,5.52166097972497,5.35813696255641,5.40446876742084,3791369.67605764,0.0,1.0
2012-04-13,20.0,20.21,19.86,20.16,416300,5.45080057228526,5.50803397829426,5.41264496827926,5.49440697686354,1527482.0440751,0.0,1.0
2012-04-16,20.2,20.31,19.93,20.0,397100,5.50530857800811,5.53528798115568,5.43172277028226,5.45080057228526,1457033.67692102,0.0,1.0
2012-04-17,20.91,21.18,20.29,20.3,1163700,5.69881199832424,5.77239780605009,5.5298371805834,5.53256258086954,4269831.50297908,0.0,1.0
2012-04-18,20.87,20.91,20.5,20.85,521600,5.68791039717967,5.69881199832424,5.58707058659239,5.68245959660739,1913847.30768573,0.0,1.0
2012-04-19,20.69,20.99,20.57,20.89,237800,5.6388531920291,5.72061520061338,5.60614838859539,5.69336119775196,872532.380689547,0.0,1.0
2012-04-20,20.84,21.45,20.81,20.89,917800,5.67973419632124,5.84598361377594,5.67155799546281,5.69336119775196,3367578.71739641,0.0,1.0
2012-04-23,20.59,20.62,20.23,20.56,694300,5.61159918916768,5.6197753900261,5.51348477886654,5.60342298830925,2547515.69349349,0.0,1.0
2012-04-24,20.43,20.85,20.1,20.53,777300,5.56799278458939,5.68245959660739,5.47805457514669,5.59524678745082,2852058.1140033,0.0,1.0
2012-04-25,20.67,20.84,20.57,20.63,334500,5.63340239145682,5.67973419632124,5.60614838859539,5.62250079031225,1227342.64651242,0.0,1.0
2012-04-26,20.74,20.89,20.49,20.6,358500,5.65248019345982,5.69336119775196,5.58434518630625,5.61432458945382,1315403.10545501,0.0,1.0
2012-04-27,20.9,21.01,20.68,20.76,438000,5.6960865980381,5.72606600118567,5.63612779174296,5.6579309940321,1607103.37570236,0.0,1.0
2012-04-30,20.71,20.97,20.65,20.89,430100,5.64430399260139,5.7151644000411,5.62795159088453,5.69336119775196,1578116.80796709,0.0,1.0
2012-05-01,20.7,21.01,20.69,20.71,721600,5.64157859231524,5.72606600118567,5.6388531920291,5.64430399260139,2647684.46554069,0.0,1.0
2012-05-02,20.71,20.84,20.48,20.57,267000,5.64430399260139,5.67973419632124,5.58161978602011,5.60614838859539,979672.60573637,0.0,1.0
2012-05-03,20.86,22.0,20.55,21.25,1104500,5.68518499689353,5.99588062951379,5.60069758802311,5.79147560805309,4052615.70425401,0.0,1.0
2012-05-04,20.53,20.86,20.4,20.86,684100,5.59524678745082,5.68518499689353,5.55981658373097,5.68518499689353,2510089.99844289,0.0,1.0
2012-05-07,22.14,22.52,20.11,20.4,1342900,6.03403623351978,6.1376014443932,5.48077997543283,5.55981658373097,4927349.59641713,0.0,1.0
2012-05-08,22.87,22.91,22.01,22.09,774100,6.2329904544082,6.24389205555277,5.99860602979993,6.02040923208907,2840316.71947762,0.0,1.0
2012-05-09,22.51,22.83,22.4,22.72,460100,6.13487604410706,6.22208885326363,6.10489664095949,6.19210945011606,1688192.38164533,0.0,1.0
2012-05-10,22.49,22.61,22.15,22.58,471100,6.12942524353478,6.16213004696849,6.03676163380593,6.15395384611006,1728553.42532735,0.0,1.0
2012-05-11,22.6,22.61,22.19,22.26,521400,6.15940464668235,6.16213004696849,6.0476632349505,6.0667410369535,1913113.47052788,0.0,1.0
2012-05-14,22.21,22.67,22.21,22.43,303500,6.05311403552278,6.17848244868534,6.05311403552278,6.11307284181792,1113597.8870449,0.0,1.0
2012-05-15,22.44,22.61,22.18,22.18,282000,6.11579824210406,6.16213004696849,6.04493783466435,6.04493783466435,1034710.39257549,0.0,1.0
2012-05-16,22.14,22.72,22.1,22.47,877500,6.03403623351978,6.19210945011606,6.02313463237521,6.12397444296249,3219710.53008864,0.0,1.0
2012-05-17,21.79,22.24,21.76,22.12,360900,5.93864722350479,6.06129023638121,5.93047102264636,6.0285854329475,1324209.15134927,0.0,1.0
2012-05-18,21.82,22.15,21.64,21.73,402800,5.94682342436322,6.03676163380593,5.89776621921265,5.92229482178794,1477948.03591989,0.0,1.0
2012-05-21,22.12,22.26,21.86,21.96,402500,6.0285854329475,6.0667410369535,5.95772502550779,5.98497902836922,1476847.2801831,0.0,1.0
2012-05-22,22.06,22.4,21.92,22.1,356600,6.01223303123064,6.10489664095949,5.97407742722465,6.02313463237521,1308431.65245539,0.0,1.0
2012-05-23,22.26,22.29,21.72,21.87,523000,6.0667410369535,6.07491723781192,5.91956942150179,5.96045042579393,1918984.16779072,0.0,1.0
2012-05-24,21.91,22.29,21.48,21.65,670600,5.9713520269385,6.07491723781192,5.85415981463437,5.9004916194988,2460555.99028768,0.0,1.0
2012-05-25,21.98,22.18,21.8,21.94,296200,5.9904298289415,6.04493783466435,5.94137262379093,5.97952822779693,1086812.83078319,0.0,1.0
2012-05-29,22.3,22.38,21.98,22.16,452100,6.07764263809807,6.09944584038721,5.9904298289415,6.03948703409207,1658838.89533113,0.0,1.0
2012-05-30,22.1,22.24,21.84,22.1,633900,6.02313463237521,6.06129023638121,5.9522742249355,6.02313463237521,2325896.87182129,0.0,1.0
2012-05-31,21.76,22.15,21.67,22.13,453400,5.93047102264636,6.03676163380593,5.90594242007108,6.03131083323364,1663608.83685719,0.0,1.0
2012-06-01,21.32,21.59,21.17,21.44,523400,5.81055341005609,5.88413921778194,5.76967240576395,5.8432582134898,1920451.84210643,0.0,1.0
2012-06-04,21.37,21.56,21.23,21.36,322800,5.8241804114868,5.87596301692351,5.78602480748081,5.82145501120066,1184413.1727779,0.0,1.0
2012-06-05,20.98,21.33,20.84,21.24,752400,5.71788980032724,5.81327881034223,5.67973419632124,5.78875020776695,2760695.38785036,0.0,1.0
2012-06-06,21.65,21.71,21.15,21.15,566300,5.9004916194988,5.91684402121565,5.76422160519166,5.76422160519166,2077859.91246631,0.0,1.0
2012-06-07,21.55,22.23,21.52,21.93,486300,5.87323761663737,6.05856483609507,5.86506141577894,5.97680282751079,1784325.04932433,0.0,1.0
2012-06-08,21.67,21.69,21.39,21.5,416900,5.90594242007108,5.91139322064337,5.82963121205909,5.85961061520666,1529683.55554866,0.0,1.0
2012-06-11,21.29,22.03,21.27,21.81,391600,5.80237720919766,6.00405683037222,5.79692640862538,5.94409802407708,1436853.15508001,0.0,1.0
2012-06-12,21.19,21.5,21.09,21.41,452200,5.77512320633623,5.85961061520666,5.74786920347481,5.83508201263137,1659205.81391006,0.0,1.0
2012-06-13,21.13,21.47,21.02,21.22,370900,5.75877080461938,5.85143441434823,5.72879140147181,5.78329940719466,1360901.00924202,0.0,1.0
2012-06-14,21.64,21.79,21.16,21.19,358000,5.89776621921265,5.93864722350479,5.76694700547781,5.77512320633623,1313568.51256038,0.0,1.0
2012-06-15,21.57,21.81,21.51,21.64,500700,5.87868841720965,5.94409802407708,5.8623360154928,5.89776621921265,1837161.32468989,0.0,1.0
2012-06-18,21.3,21.52,21.18,21.45,504700,5.8051026094838,5.86506141577894,5.77239780605009,5.84598361377594,1851838.06784699,0.0,1.0
2012-06-19,21.48,21.64,21.25,21.44,585100,5.85415981463437,5.89776621921265,5.79147560805309,5.8432582134898,2146840.60530468,0.0,1.0
2012-06-20,21.51,21.57,21.33,21.44,320600,5.8623360154928,5.87868841720965,5.81327881034223,5.8432582134898,1176340.9640415,0.0,1.0
2012-06-21,21.59,21.67,21.41,21.52,362000,5.88413921778194,5.90594242007108,5.83508201263137,5.86506141577894,1328245.25571748,0.0,1.0
2012-06-22,21.12,21.72,21.04,21.61,713100,5.75604540433324,5.91956942150179,5.73424220204409,5.88959001835422,2616496.38633185,0.0,1.0
2012-06-25,21.18,21.25,20.89,20.91,574700,5.77239780605009,5.79147560805309,5.69336119775196,5.69881199832424,2108681.07309623,0.0,1.0
2012-06-26,21.85,21.9,21.21,21.24,411500,5.95499962522165,5.96862662665236,5.78057400690852,5.78875020776695,1509869.95228658,0.0,1.0
2012-06-27,22.23,22.23,21.83,21.83,257100,6.05856483609507,6.05856483609507,5.94954882464936,5.94954882464936,943347.666422549,0.0,1.0
2012-06-28,22.37,22.39,21.98,22.08,275900,6.09672044010106,6.10217124067335,5.9904298289415,6.01768383180293,1012328.35926092,0.0,1.0
2012-06-29,22.72,22.82,22.5,22.72,427800,6.19210945011606,6.21936345297748,6.13215064382092,6.19210945011606,1569677.68065176,0.0,1.0
2012-07-02,22.71,22.78,22.42,22.7,691800,6.18938404982991,6.20846185183291,6.11034744153178,6.18665864954377,2538342.7290203,0.0,1.0
2012-07-03,23.34,23.37,22.52,22.67,573600,6.3610842678569,6.36926046871533,6.1376014443932,6.17848244868534,2104644.96872802,0.0,1.0
2012-07-05,23.59,23.67,23.25,23.39,283100,6.42921927501047,6.45102247729961,6.33655566528162,6.37471126928761,1038746.49694369,0.0,1.0
2012-07-06,23.43,23.71,23.31,23.33,371200,6.38561287043218,6.46192407844418,6.35290806699847,6.35835886757076,1362001.7649788,0.0,1.0
2012-07-09,23.21,23.5,23.12,23.5,459400,6.32565406413705,6.40469067243518,6.30112546156176,6.40469067243518,1685623.95159284,0.0,1.0
2012-07-10,23.11,23.45,22.95,23.36,268600,6.29840006127562,6.39106367100447,6.25479365669734,6.36653506842918,985543.30299921,0.0,1.0
2012-07-11,23.31,23.5,23.04,23.12,393000,6.35290806699847,6.40469067243518,6.27932225927262,6.30112546156176,1441990.01518499,0.0,1.0
2012-07-12,23.1,23.49,22.94,23.14,333800,6.29567466098948,6.40196527214904,6.25206825641119,6.30657626213405,1224774.21645993,0.0,1.0
2012-07-13,23.21,23.57,23.12,23.12,319900,6.32565406413705,6.42376847443818,6.30112546156176,6.30112546156176,1173772.53398901,0.0,1.0
2012-07-16,23.2,23.23,22.95,23.14,239600,6.3229286638509,6.33110486470933,6.25479365669734,6.30657626213405,879136.915110241,0.0,1.0
2012-07-17,23.37,23.5,23.12,23.24,195000,6.36926046871533,6.40469067243518,6.30112546156176,6.33383026499547,715491.228908585,0.0,1.0
2012-07-18,23.2,23.53,23.1,23.38,223500,6.3229286638509,6.41286687329361,6.29567466098948,6.37198586900147,820063.023902917,0.0,1.0
2012-07-19,23.11,23.3,23.05,23.26,221900,6.29840006127562,6.35018266671233,6.28204765955876,6.33928106556776,814192.326640077,0.0,1.0
2012-07-20,22.81,23.08,22.79,23.0,200800,6.21663805269134,6.29022386041719,6.21118725211906,6.26842065812805,736772.506486379,0.0,1.0
2012-07-23,22.38,22.54,22.31,22.53,148000,6.09944584038721,6.14305224496549,6.08036803838421,6.14032684467935,543039.496812669,0.0,1.0
2012-07-24,22.3,22.52,22.0,22.44,210600,6.07764263809807,6.1376014443932,5.99588062951379,6.11579824210406,772730.527221271,0.0,1.0
2012-07-25,22.48,22.55,22.1,22.44,172200,6.12669984324863,6.14577764525163,6.02313463237521,6.11579824210406,631833.79291312,0.0,1.0
2012-07-26,23.01,23.02,22.59,22.74,389300,6.27114605841419,6.27387145870034,6.1566792463962,6.19756025068834,1428414.02776468,0.0,1.0
2012-07-27,23.36,23.55,22.78,23.0,356100,6.36653506842918,6.4183176738659,6.20846185183291,6.26842065812805,1306597.05956076,0.0,1.0
2012-07-30,23.15,23.52,22.97,23.33,151400,6.30930166242019,6.41014147300747,6.26024445726962,6.35835886757076,555514.728496204,0.0,1.0
2012-07-31,23.12,23.27,22.92,23.06,135600,6.30112546156176,6.3420064658539,6.24661745583891,6.28477305984491,497541.593025662,0.0,1.0
2012-08-01,23.21,23.43,23.18,23.26,419000,6.32565406413705,6.38561287043218,6.31747786327862,6.33928106556776,1537388.84570614,0.0,1.0
2012-08-02,22.9,23.05,22.56,23.03,387900,6.24116665526662,6.28204765955876,6.14850304553777,6.27659685898648,1423277.16765969,0.0,1.0
2012-08-03,23.37,23.53,23.03,23.25,241800,6.36926046871533,6.41286687329361,6.27659685898648,6.33655566528162,887209.123846645,0.0,1.0
2012-08-06,23.61,23.72,23.35,23.43,315000,6.43467007558275,6.46464947873032,6.36380966814304,6.38561287043218,1155793.52362156,0.0,1.0
2012-08-07,23.99,24.02,23.51,23.72,560600,6.53823528645617,6.5464114873146,6.40741607272132,6.46464947873032,2056945.55346745,0.0,1.0
2012-08-08,24.73,25.2,23.59,24.25,1155400,6.73991490763073,6.86800872107943,6.42921927501047,6.60909569389588,4239377.2609281,0.0,1.0
2012-08-09,25.17,25.18,24.7,24.83,786100,6.859832520221,6.86255792050714,6.7317387067723,6.76716891049215,2884346.94894892,0.0,1.0
2012-08-10,25.42,25.42,25.09,25.21,368900,6.92796752737457,6.92796752737457,6.83802931793186,6.87073412136557,1353562.63766347,0.0,1.0
2012-08-13,25.58,25.64,25.2,25.3,366400,6.97157393195285,6.98792633366971,6.86800872107943,6.89526272394086,1344389.67319028,0.0,1.0
2012-08-14,25.74,25.85,25.63,25.72,389800,7.01518033653113,7.0451597396787,6.98520093338356,7.00972953595885,1430248.62065932,0.0,1.0
2012-08-15,25.78,25.9,25.66,25.66,209000,7.0260819376757,7.05878674110941,6.99337713424199,6.99337713424199,766859.829958432,0.0,1.0
2012-08-16,25.6,25.83,25.59,25.73,321800,6.97702473252513,7.03970893910641,6.97429933223899,7.01245493624499,1180743.98698863,0.0,1.0
2012-08-17,25.62,25.66,25.56,25.57,279300,7.03698353882027,7.04797024223763,7.02050348369423,7.02325015954857,1016865.53059631,0.2,1.0
2012-08-20,25.76,25.84,25.52,25.63,309000,7.07543700078104,7.09741040761576,7.00951678027687,7.03973021467461,1124996.23685736,0.0,1.0
2012-08-21,25.39,25.91,25.3,25.88,381300,6.97380999417044,7.11663713859615,6.94908991148138,7.10839711103312,1388223.51169486,0.0,1.0
2012-08-22,25.52,25.66,25.3,25.41,298600,7.00951678027687,7.04797024223763,6.94908991148138,6.97930334587912,1087132.28584339,0.0,1.0
2012-08-23,25.62,25.66,25.45,25.54,333400,7.03698353882027,7.04797024223763,6.99029004929648,7.01501013198555,1213830.89115937,0.0,1.0
2012-08-24,26.13,26.24,25.55,25.56,561000,7.17706400739164,7.20727744178938,7.01775680783989,7.02050348369423,2042468.896042,0.0,1.0
2012-08-27,26.5,26.61,26.16,26.26,305200,7.27869101400223,7.30890444839998,7.18530403495466,7.21277079349806,1111161.33167918,0.0,1.0
2012-08-28,26.38,26.72,26.35,26.49,399500,7.24573090375015,7.33911788279772,7.23749087618713,7.27594433814789,1454485.42596931,0.0,1.0
2012-08-29,26.36,26.58,26.35,26.44,193300,7.24023755204147,7.30066442083696,7.23749087618713,7.26221095887619,703759.781826951,0.0,1.0
2012-08-30,26.22,26.42,26.11,26.34,208000,7.2017840900807,7.25671760716751,7.17157065568295,7.23474420033279,757279.020279388,0.0,1.0
2012-08-31,26.31,26.39,26.15,26.3,276100,7.22650417276976,7.24847757960449,7.18255735910032,7.22375749691542,1005215.08413048,0.0,1.0
2012-09-04,26.87,26.91,26.25,26.35,398700,7.38031802061283,7.39130472403019,7.21002411764372,7.23749087618713,1451572.81435285,0.0,1.0
2012-09-05,26.9,27.01,26.78,26.92,319600,7.38855804817585,7.4187714825736,7.35559793792377,7.39405139988453,1163588.34077545,0.0,1.0
2012-09-06,27.33,27.35,26.93,26.98,745300,7.50666510991249,7.51215846162117,7.39679807573887,7.41053145501058,2713461.79718379,0.0,1.0
2012-09-07,27.7,27.71,27.17,27.42,324200,7.60829211652309,7.61103879237743,7.46271829624304,7.53138519260156,1180335.85757009,0.0,1.0
2012-09-10,27.82,28.02,27.19,27.5,482900,7.64125222677517,7.69618574386198,7.46821164795173,7.55335859943628,1758125.18698518,0.0,1.0
2012-09-11,27.58,27.93,27.45,27.77,406600,7.575332006271,7.67146566117292,7.53962522016458,7.62751884750347,1480334.85406538,0.0,1.0
2012-09-12,27.58,27.81,27.47,27.71,253400,7.575332006271,7.63850555092083,7.54511857187326,7.61103879237743,922569.729513448,0.0,1.0
2012-09-13,27.73,27.98,27.67,27.72,436400,7.61653214408611,7.68519904044462,7.60005208896007,7.61378546823177,1588829.63677849,0.0,1.0
2012-09-14,27.84,28.02,27.78,27.92,419200,7.64674557848385,7.69618574386198,7.63026552335781,7.66871898531858,1526208.48702461,0.0,1.0
2012-09-17,27.88,27.95,27.64,27.8,426600,7.65773228190122,7.6769590128816,7.59181206139705,7.63575887506649,1553150.14447686,0.0,1.0
2012-09-18,27.83,27.9,27.73,27.78,315100,7.64399890262951,7.6632256336099,7.61653214408611,7.63026552335781,1147204.90043286,0.0,1.0
2012-09-19,27.86,27.9,27.8,27.83,335700,7.65223893019254,7.6632256336099,7.63575887506649,7.64399890262951,1222204.64955669,0.0,1.0
2012-09-20,27.82,27.88,27.75,27.86,514600,7.64125222677517,7.65773228190122,7.62202549579479,7.65223893019254,1873537.42228737,0.0,1.0
2012-09-21,27.6,27.94,27.59,27.91,812900,7.58082535797968,7.67421233702726,7.57807868212534,7.66597230946424,2959577.47877459,0.0,1.0
2012-09-24,27.95,28.19,27.55,27.55,426000,7.6769590128816,7.74287923338577,7.56709197870798,7.56709197870798,1550965.68576452,0.0,1.0
2012-09-25,27.69,28.08,27.67,28.01,648900,7.60554544066875,7.71266579898803,7.60005208896007,7.69343906800764,2362492.09740046,0.0,1.0
2012-09-26,27.55,27.9,27.39,27.61,263400,7.56709197870798,7.6632256336099,7.52314516503853,7.58357203383402,958977.374719188,0.0,1.0
2012-09-27,27.86,27.94,27.64,27.69,361500,7.65223893019254,7.67421233702726,7.59181206139705,7.60554544066875,1316136.37418749,0.0,1.0
2012-09-28,27.67,27.81,27.55,27.74,489700,7.60005208896007,7.63850555092083,7.56709197870798,7.61927881994045,1782882.38572508,0.0,1.0
2012-10-01,27.92,28.14,27.66,27.79,856500,7.66871898531858,7.72914585411407,7.59730541310573,7.63301219921215,3118314.81187162,0.0,1.0
2012-10-02,27.98,28.09,27.92,28.06,332800,7.68519904044462,7.71541247484237,7.66871898531858,7.70717244727935,1211646.43244702,0.0,1.0
2012-10-03,27.82,28.05,27.78,28.0,294800,7.64125222677517,7.70442577142501,7.63026552335781,7.6906923921533,1073297.38066521,0.0,1.0
2012-10-04,27.94,28.06,27.82,27.82,323200,7.67421233702726,7.70717244727935,7.64125222677517,7.64125222677517,1176695.09304951,0.0,1.0
2012-10-05,27.93,28.1,27.89,28.07,279100,7.67146566117292,7.71815915069671,7.66047895775556,7.70991912313369,1016137.3776922,0.0,1.0
2012-10-08,27.9,28.12,27.7,27.89,328100,7.6632256336099,7.72365250240539,7.60829211652309,7.66047895775556,1194534.83920032,0.0,1.0
2012-10-09,27.81,28.1,27.75,27.93,303800,7.63850555092083,7.71815915069671,7.62202549579479,7.67146566117292,1106064.26135038,0.0,1.0
2012-10-10,28.02,28.11,27.84,27.85,269500,7.69618574386198,7.72090582655105,7.64674557848385,7.6494922543382,981186.038294689,0.0,1.0
2012-10-11,28.38,28.53,27.96,28.14,488100,7.79506607461824,7.83626621243335,7.67970568873594,7.72914585411407,1777057.16249216,0.0,1.0
2012-10-12,28.15,28.54,28.14,28.44,190300,7.73189252996841,7.83901288828769,7.72914585411407,7.81154612974428,692837.488265229,0.0,1.0
2012-10-15,27.98,28.39,27.9,28.15,384700,7.68519904044462,7.79781275047258,7.6632256336099,7.73189252996841,1400602.11106481,0.0,1.0
2012-10-16,28.18,28.36,28.04,28.13,224300,7.74013255753143,7.78957272290956,7.70167909557066,7.72639917825973,816623.481964745,0.0,1.0
2012-10-17,28.45,28.62,28.2,28.24,225500,7.81429280559862,7.86098629512241,7.74562590924011,7.75661261265747,820992.399389434,0.0,1.0
2012-10-18,28.28,28.62,28.26,28.36,268100,7.76759931607484,7.86098629512241,7.76210596436615,7.78957272290956,976088.967965884,0.0,1.0
2012-10-19,27.87,28.38,27.71,28.12,407600,7.65498560604688,7.79506607461824,7.61103879237743,7.72365250240539,1483975.61858595,0.0,1.0
2012-10-22,27.78,28.17,27.51,27.82,229500,7.63026552335781,7.73738588167709,7.55610527529062,7.64125222677517,835555.457471729,0.0,1.0
2012-10-23,27.71,27.73,27.25,27.61,264300,7.61103879237743,7.61653214408611,7.48469170307777,7.58357203383402,962254.062787704,0.0,1.0
2012-10-24,27.62,27.87,27.56,27.71,231400,7.58631870968837,7.65498560604688,7.56983865456232,7.61103879237743,842472.910060819,0.0,1.0
2012-10-25,27.81,28.09,27.7,27.84,183400,7.63850555092083,7.71541247484237,7.60829211652309,7.64674557848385,667716.213073269,0.0,1.0
2012-10-26,27.49,28.03,27.47,27.76,263200,7.55061192358194,7.69893241971632,7.54511857187326,7.62477217164913,958249.221815072,0.0,1.0
2012-10-31,27.72,27.95,27.41,27.61,303300,7.61378546823177,7.6769590128816,7.52863851674722,7.58357203383402,1104243.87909009,0.0,1.0
2012-11-01,28.04,28.22,27.61,27.84,570800,7.70167909557066,7.75111926094879,7.58357203383402,7.64674557848385,2078148.38834363,0.0,1.0
2012-11-02,27.04,28.22,27.02,28.22,940800,7.42701151013662,7.75111926094879,7.42151815842794,7.75111926094879,3425231.260956,0.0,1.0
2012-11-05,28.5,28.54,26.6,26.62,1050200,7.82802618487033,7.83901288828769,7.30615777254564,7.31165112425432,3823530.8995068,0.0,1.0
2012-11-06,28.6,28.61,27.55,28.17,478400,7.85549294341373,7.85823961926807,7.56709197870798,7.73738588167709,1741741.74664259,0.0,1.0
2012-11-07,27.85,28.42,27.68,28.25,509700,7.6494922543382,7.8060527780356,7.60279876481441,7.75935928851181,1855697.67613656,0.0,1.0
2012-11-08,28.03,28.25,27.48,27.48,479100,7.69893241971632,7.75935928851181,7.5478652477276,7.5478652477276,1744290.281807,0.0,1.0
2012-11-09,28.11,28.36,27.69,27.91,384200,7.72090582655105,7.78957272290956,7.60554544066875,7.66597230946424,1398781.72880452,0.0,1.0
2012-11-12,28.16,28.29,27.82,28.12,212000,7.73463920582275,7.77034599192918,7.64125222677517,7.72365250240539,771842.078361684,0.0,1.0
2012-11-13,27.78,28.38,27.78,28.11,236400,7.63026552335781,7.79506607461824,7.63026552335781,7.72090582655105,860676.73266369,0.0,1.0
2012-11-14,27.15,28.17,27.08,27.89,323300,7.51215846162117,7.79438319940584,7.4927900972634,7.71690974197475,1168451.78983428,0.2,1.0
2012-11-15,27.03,27.31,26.8,27.05,260500,7.47895555129357,7.55642900872465,7.41531663983232,7.4844893696815,941483.734153511,0.0,1.0
2012-11-16,27.18,27.25,26.73,26.92,366400,7.52045918920307,7.53982755356084,7.39594827547455,7.44851955015992,1324221.26753876,0.0,1.0
2012-11-19,27.57,27.59,27.12,27.38,265400,7.6283686477678,7.63390246615573,7.50385773403927,7.57579737308242,959193.025122234,0.0,1.0
2012-11-20,27.59,27.78,27.43,27.5,153000,7.63390246615573,7.68647374084111,7.58963191905226,7.60900028341003,552963.575145825,0.0,1.0
2012-11-21,27.73,27.95,27.44,27.63,327500,7.67263919487127,7.73351119713855,7.59239882824622,7.6449701029316,1183631.18209319,0.0,1.0
2012-11-23,28.03,28.08,27.46,27.72,342200,7.75564647069029,7.76948101666013,7.59793264663416,7.66987228567731,1236759.05499935,0.0,1.0
2012-11-26,28.0,28.07,27.69,27.99,192000,7.74734574310839,7.76671410746616,7.66157155809541,7.74457883391442,693915.074692799,0.0,1.0
2012-11-27,27.98,28.18,27.74,27.96,272400,7.74181192472046,7.7971501085998,7.67540610406524,7.73627810633252,984492.012220409,0.0,1.0
2012-11-28,28.02,28.15,27.72,27.89,154100,7.75287956149633,7.7888493810179,7.66987228567731,7.71690974197475,556939.130261252,0.0,1.0
2012-11-29,28.41,28.5,28.1,28.2,290900,7.86078902006105,7.88569120280676,7.77501483504806,7.80268392698774,1051353.62097987,0.0,1.0
2012-11-30,28.2,28.5,28.1,28.5,302800,7.80268392698774,7.88569120280676,7.77501483504806,7.88569120280676,1094361.89904677,0.0,1.0
2012-12-03,29.77,29.85,28.68,29.01,2045700,8.2370886704406,8.25922394399234,7.93549556829817,8.02680357169909,7393448.27239093,0.0,1.0
2012-12-04,29.15,30.66,28.81,30.61,1755900,8.06554030041463,8.48334358870369,7.97146538781974,8.46950904273385,6346070.20652649,0.0,1.0
2012-12-05,29.14,29.39,28.78,29.15,1217100,8.06277339122066,8.13194612106984,7.96316466023784,8.06554030041463,4398771.02816982,0.0,1.0
2012-12-06,29.44,29.53,29.11,29.11,525700,8.14578066703968,8.17068284978539,8.05447266363876,8.05447266363876,1899953.93107294,0.0,1.0
2012-12-07,32.0,32.36,31.25,31.57,8016500,8.8541094206953,8.95371815167813,8.64659123114776,8.73513232535471,28972761.4389314,0.0,1.0
2012-12-10,28.82,29.09,26.38,26.55,3287700,9.54583671918713,9.63526683418298,8.73765345774311,8.79396130792568,9925951.67792358,5.68,1.0
2012-12-11,29.0,29.68,28.89,29.02,1279600,9.60545679585103,9.83068819658133,9.56902230455642,9.61208124881368,3863262.3922715,0.0,1.0
2012-12-12,29.12,29.33,28.73,29.17,787700,9.64520351362696,9.71476026973485,9.51602668085518,9.66176464603361,2378158.63269167,0.0,1.0
2012-12-13,28.72,29.11,28.67,29.01,440200,9.51271445437385,9.64189128714564,9.49615332196721,9.60876902233236,1329015.39940443,0.0,1.0
2012-12-14,28.62,28.85,28.45,28.61,534300,9.47959218956057,9.55577339863111,9.42328433937799,9.47627996307924,1613114.32962696,0.0,1.0
2012-12-17,28.7,31.24,28.44,28.86,603000,9.50609000141119,10.3473955276685,9.41997211289666,9.55908562511244,1820527.68250994,0.0,1.0
2012-12-18,28.74,28.9,28.48,28.71,546100,9.5193389073365,9.57233453103775,9.43322101882198,9.50940222789252,1648739.91280046,0.0,1.0
2012-12-19,28.6,28.94,28.57,28.79,1061000,9.47296773659791,9.58558343696306,9.46303105715393,9.53590003974314,3203283.36839642,0.0,1.0
2012-12-20,28.45,28.71,28.21,28.6,946000,9.42328433937799,9.50940222789252,9.34379090382612,9.47296773659791,2856084.88831576,0.0,1.0
2012-12-21,28.29,28.45,28.0,28.32,1561600,9.37028871567674,9.42328433937799,9.27423414771823,9.38022539512073,4714653.44777366,0.0,1.0
2012-12-24,28.25,28.51,28.15,28.5,204200,9.35703980975143,9.44315769826596,9.32391754493815,9.43984547178463,616503.735934543,0.0,1.0
2012-12-26,27.97,28.57,27.8,28.56,605800,9.26429746827425,9.46303105715393,9.20798961809168,9.4597188306726,1828981.2107206,0.0,1.0
2012-12-27,27.51,28.22,27.18,28.08,746800,9.11193505013317,9.34710313030745,9.00263157624934,9.30073195956886,2254676.73847168,0.0,1.0
2012-12-28,27.89,28.06,27.05,27.51,1028600,9.23779965642363,9.2941075066062,8.95957263199208,9.11193505013317,3105463.97053022,0.0,1.0
2012-12-31,28.2,28.26,27.69,27.86,900700,9.34047867734479,9.36035203623276,9.17155512679707,9.22786297697964,2719318.87833615,0.0,1.0
2013-01-02,28.8,29.52,28.55,28.8,2464600,9.53921226622447,9.77769257288008,9.45640660419127,9.53921226622447,7440916.29571143,0.0,1.0
2013-01-03,29.02,29.35,28.51,28.73,1965700,9.61208124881368,9.72138472269751,9.44315769826596,9.51602668085518,5934678.71560495,0.0,1.0
2013-01-04,29.55,29.6,28.75,29.02,879300,9.78762925232407,9.80419038473071,9.52265113381783,9.61208124881368,2654709.76986897,0.0,1.0
2013-01-07,29.62,29.77,28.95,29.43,868800,9.81081483769336,9.86049823491328,9.58889566344439,9.74788253454813,2623009.03907899,0.0,1.0
2013-01-08,30.11,30.11,29.57,29.77,982300,9.97311393527843,9.97311393527843,9.79425370528672,9.86049823491328,2965678.84333252,0.0,1.0
2013-01-09,30.45,30.52,29.99,30.08,1329600,10.0857296356436,10.1089152210129,9.93336721750249,9.96317725583445,4014218.25317613,0.0,1.0
2013-01-10,30.59,30.6,30.2,30.48,533000,10.1321008063822,10.1354130328635,10.0029239736104,10.0956663150876,1609189.47724344,0.0,1.0
2013-01-11,30.56,30.72,30.47,30.7,531800,10.1221641269382,10.1751597506394,10.0923540886062,10.1685352976768,1605566.53658173,0.0,1.0
2013-01-14,30.43,30.55,30.28,30.52,539200,10.0791051826809,10.1188519004569,10.029421785461,10.1089152210129,1627908.00399562,0.0,1.0
2013-01-15,30.54,30.6,30.26,30.26,534200,10.1155396739755,10.1354130328635,10.0227973324983,10.0227973324983,1612812.41790516,0.0,1.0
2013-01-16,30.59,30.67,30.27,30.42,667600,10.1321008063822,10.1585986182328,10.0261095589797,10.0757929561996,2015562.65479872,0.0,1.0
2013-01-17,30.72,30.76,30.46,30.56,443000,10.1751597506394,10.1884086565647,10.0890418621249,10.1221641269382,1337468.9276151,0.0,1.0
2013-01-18,32.75,33.28,31.05,31.23,2292700,10.847541726349,11.0230897298594,10.2844632245233,10.3440833011872,6921930.04592129,0.0,1.0
2013-01-22,32.46,32.97,32.4,32.92,1143400,10.7514871583905,10.9204107089382,10.7316137995025,10.9038495765316,3452058.62716727,0.0,1.0
2013-01-23,32.36,32.61,32.12,32.49,544100,10.7183648935772,10.8011705556104,10.6388714580253,10.7614238378345,1642701.67836428,0.0,1.0
2013-01-24,32.35,32.52,32.04,32.43,536100,10.7150526670959,10.7713605172785,10.6123736461747,10.7415504789465,1618548.74061953,0.0,1.0
2013-01-25,32.49,32.55,32.26,32.55,397700,10.7614238378345,10.7812971967224,10.6852426287639,10.7812971967224,1200702.91763549,0.0,1.0
2013-01-28,32.62,32.65,32.35,32.52,580000,10.8044827820917,10.8144194615357,10.7150526670959,10.7713605172785,1751087.98649381,0.0,1.0
2013-01-29,32.49,32.68,32.36,32.56,575900,10.7614238378345,10.8243561409797,10.7183648935772,10.7846094232038,1738709.60589962,0.0,1.0
2013-01-30,32.44,32.78,32.29,32.57,591900,10.7448627054278,10.857478405793,10.6951793082079,10.7879216496851,1787015.48138911,0.0,1.0
2013-01-31,32.62,32.66,32.26,32.46,618200,10.8044827820917,10.8177316880171,10.6852426287639,10.7514871583905,1866418.26422495,0.0,1.0
2013-02-01,32.88,32.99,32.66,32.83,746200,10.8906006706063,10.9270351619009,10.8177316880171,10.8740395381996,2252865.26814081,0.0,1.0
2013-02-04,32.57,32.93,32.52,32.66,555400,10.7879216496851,10.9071618030129,10.7713605172785,10.8177316880171,1676817.70292872,0.0,1.0
2013-02-05,32.69,32.99,32.59,32.59,686500,10.827668367461,10.9270351619009,10.7945461026478,10.7945461026478,2072623.97022069,0.0,1.0
2013-02-06,32.95,32.97,32.55,32.64,437100,10.9137862559756,10.9204107089382,10.7812971967224,10.8111072350544,1319656.13602834,0.0,1.0
2013-02-07,33.2,33.26,32.65,32.96,746600,10.9965919180088,11.0164652768967,10.8144194615357,10.9170984824569,2254072.91502805,0.0,1.0
2013-02-08,33.0,33.14,32.7,33.04,635900,10.9303473883822,10.9767185591208,10.8309805939424,10.9435962943075,1919856.63898519,0.0,1.0
2013-02-11,32.62,33.02,32.5,32.95,1177300,10.8044827820917,10.9369718413449,10.7647360643158,10.9137862559756,3554406.70086063,0.0,1.0
2013-02-12,32.8,33.0,32.58,32.71,1458400,10.8641028587556,10.9303473883822,10.7912338761664,10.8342928204237,4403080.55086651,0.0,1.0
2013-02-13,33.0,33.0,32.1,32.31,976300,11.0959587124486,11.0959587124486,10.7933416566546,10.8639523030065,2903570.64539674,0.5,1.0
2013-02-14,33.23,33.9,33.11,33.51,1457100,11.1732941822626,11.3985757682427,11.1329452414901,11.2674417107319,4333496.65820712,0.0,1.0
2013-02-15,33.98,33.99,33.31,33.37,876000,11.425475062091,11.4288374738221,11.200193476111,11.2203679464973,2605272.85195898,0.0,1.0
2013-02-19,33.81,34.0,33.51,34.0,1005200,11.3683140626633,11.4321998855531,11.2674417107319,11.4321998855531,2989520.85706524,0.0,1.0
2013-02-20,33.13,34.0,33.04,33.78,1206800,11.1396700649522,11.4321998855531,11.1094083593728,11.3582268274701,3589090.49970786,0.0,1.0
2013-02-21,33.25,34.0,32.93,34.0,1217000,11.1800190057247,11.4321998855531,11.0724218303313,11.4321998855531,3619425.86853205,0.0,1.0
2013-02-22,33.57,33.6,33.1,33.5,1320800,11.2876161811182,11.2977034163113,11.1295828297591,11.2640792990009,3928132.85715457,0.0,1.0
2013-02-25,33.37,34.0,33.33,33.8,716000,11.2203679464973,11.4321998855531,11.2069182995731,11.3649516509322,2129423.92922674,0.0,1.0
2013-02-26,34.26,34.58,33.42,33.54,2007700,11.5196225905603,11.6272197659537,11.2371800051525,11.277528945925,5971011.76355939,0.0,1.0
2013-02-27,34.35,34.58,34.05,34.33,1742700,11.5498842961397,11.6272197659537,11.4490119442083,11.5431594726776,5182886.98528413,0.0,1.0
2013-02-28,34.54,35.2,34.34,34.38,11278400,11.6137701190295,11.8356892932785,11.5465218844086,11.5599715313328,33542590.5633952,0.0,1.0
2013-03-01,34.48,34.57,33.97,34.41,1088600,11.5935956486433,11.6238573542227,11.42211265036,11.570058766526,3237557.10803942,0.0,1.0
2013-03-04,34.69,34.98,34.35,34.5,1034700,11.6642062949952,11.7617162351955,11.5498842961397,11.6003204721054,3077255.50219401,0.0,1.0
2013-03-05,35.39,35.5,34.79,34.79,718000,11.8995751161684,11.9365616452099,11.6978304123057,11.6978304123057,2135372.04076089,0.0,1.0
2013-03-06,35.48,35.59,35.31,35.44,760000,11.9298368217478,11.9668233507893,11.87267582232,11.9163871748236,2260282.3829781,0.0,1.0
2013-03-07,35.5,35.56,35.31,35.41,685800,11.9365616452099,11.9567361155961,11.87267582232,11.9062999396305,2039607.44506103,0.0,1.0
2013-03-08,35.74,36.01,35.45,35.85,1501200,12.0172595267549,12.1080446434932,11.9197495865546,12.0542460557964,4464652.51753519,0.0,1.0
2013-03-11,35.57,35.76,35.36,35.63,575400,11.9600985273272,12.023984350217,11.8894878809752,11.9802729977134,1711271.68837579,0.0,1.0
2013-03-12,35.68,35.82,35.41,35.54,516500,11.9970850563687,12.0441588206033,11.9062999396305,11.950011292134,1536099.80369499,0.0,1.0
2013-03-13,35.78,35.85,35.38,35.66,559100,12.0307091736791,12.0542460557964,11.8962127044373,11.9903602329066,1662794.57937245,0.0,1.0
2013-03-14,35.78,35.86,35.64,35.86,751300,12.0307091736791,12.0576084675275,11.9836354094445,12.0576084675275,2234408.09780454,0.0,1.0
2013-03-15,35.76,35.85,35.63,35.63,1845200,12.023984350217,12.0542460557964,11.9802729977134,11.9802729977134,5487727.70140949,0.0,1.0
2013-03-18,35.61,35.64,35.1,35.58,840500,11.9735481742514,11.9836354094445,11.8020651759681,11.9634609390582,2499693.87222775,0.0,1.0
2013-03-19,36.09,36.1,35.59,35.74,800300,12.1349439373415,12.1383063490726,11.9668233507893,12.0172595267549,2380136.83039129,0.0,1.0
2013-03-20,36.35,36.37,36.02,36.07,844800,12.2223666423487,12.2290914658108,12.1114070552242,12.1282191138794,2512482.31202619,0.0,1.0
2013-03-21,36.24,36.5,36.03,36.2,562400,12.1853801133072,12.2728028183144,12.1147694669552,12.171930466383,1672608.9634038,0.0,1.0
2013-03-22,36.52,36.55,36.16,36.29,421600,12.2795276417765,12.2896148769696,12.1584808194588,12.2021921719624,1253861.91139943,0.0,1.0
2013-03-25,36.56,36.68,36.29,36.55,685800,12.2929772887006,12.3333262294732,12.2021921719624,12.2896148769696,2039607.44506104,0.0,1.0
2013-03-26,36.51,36.75,36.37,36.58,688000,12.2761652300454,12.3568631115905,12.2290914658108,12.2997021121627,2046150.3677486,0.0,1.0
2013-03-27,36.65,36.68,36.38,36.41,428900,12.32323899428,12.3333262294732,12.2324538775418,12.242541112735,1275572.5184991,0.0,1.0
2013-03-28,37.62,37.72,36.56,36.75,1138000,12.6493929321914,12.6830170495019,12.2929772887006,12.3568631115905,3384475.46293301,0.0,1.0
2013-04-01,37.38,37.85,37.0,37.68,753700,12.5686950506463,12.7267284020054,12.4409234048666,12.6695674025777,2241545.83164553,0.0,1.0
2013-04-02,37.19,37.81,37.15,37.5,628500,12.5048092277565,12.7132787550813,12.4913595808323,12.6090439914189,1869194.04960755,0.0,1.0
2013-04-03,36.98,37.35,36.66,37.27,563800,12.4341985814045,12.5586078154532,12.3266014060111,12.5317085216048,1676772.64147771,0.0,1.0
2013-04-04,37.5,37.62,37.01,37.11,667400,12.6090439914189,12.6493929321914,12.4442858165977,12.4779099339081,1984884.81894682,0.0,1.0
2013-04-05,37.28,37.33,36.8,37.16,506500,12.5350709333359,12.5518829919911,12.3736751702457,12.4947219925633,1506359.24602422,0.0,1.0
2013-04-08,37.55,37.62,37.05,37.37,787900,12.6258560500741,12.6493929321914,12.4577354635218,12.5653326389153,2343258.53887954,0.0,1.0
2013-04-09,36.98,37.73,36.95,37.72,529200,12.4341985814045,12.6863794612329,12.4241113462114,12.6830170495019,1573870.31193686,0.0,1.0
2013-04-10,38.09,38.35,37.5,37.7,975800,12.8074262835505,12.8948489885577,12.6090439914189,12.6762922260398,2902083.61751321,0.0,1.0
2013-04-11,37.7,38.17,37.67,38.08,535800,12.6762922260398,12.8343255773989,12.6662049908466,12.8040638718195,1593499.07999956,0.0,1.0
2013-04-12,38.18,38.21,37.51,37.63,424700,12.8376879891299,12.8477752243231,12.6124064031499,12.6527553439225,1263081.48427737,0.0,1.0
2013-04-15,37.18,38.25,37.07,38.0,503400,12.5014468160254,12.8612248712472,12.4644602869839,12.7771645779711,1497139.67314629,0.0,1.0
2013-04-16,38.29,38.3,37.27,37.51,896700,12.8746745181714,12.8780369299025,12.5317085216048,12.6124064031499,2666835.80633746,0.0,1.0
2013-04-17,37.4,38.25,37.11,38.25,581700,12.5754198741084,12.8612248712472,12.4779099339081,12.8612248712472,1730008.23970838,0.0,1.0
2013-04-18,37.36,37.53,37.0,37.47,535500,12.5619702271842,12.619131226612,12.4409234048666,12.5989567562257,1592606.86326945,0.0,1.0
2013-04-19,37.71,37.94,37.07,37.4,450400,12.6796546377708,12.7569901075848,12.4644602869839,12.5754198741084,1339514.71749124,0.0,1.0
2013-04-22,38.22,38.27,37.19,37.8,529300,12.8511376360541,12.8679496947093,12.5048092277565,12.7099163433502,1574167.71751357,0.0,1.0
2013-04-23,38.26,38.3,37.83,38.3,461300,12.8645872829783,12.8780369299025,12.7200035785434,12.8780369299025,1371931.92535237,0.0,1.0
2013-04-24,37.86,38.35,37.75,38.28,454600,12.7300908137365,12.8948489885577,12.693104284695,12.8713121064404,1352005.75171296,0.0,1.0
2013-04-25,37.55,38.08,37.54,38.08,586100,12.6258560500741,12.8040638718195,12.622493638343,12.8040638718195,1743094.08508351,0.0,1.0
2013-04-26,37.34,37.52,37.01,37.51,598500,12.5552454037221,12.615768814881,12.4442858165977,12.6124064031499,1779972.37659526,0.0,1.0
2013-04-29,37.09,37.55,37.04,37.52,609000,12.471185110446,12.6258560500741,12.4543730517908,12.615768814881,1811199.96214956,0.0,1.0
2013-04-30,37.45,37.71,37.1,37.1,539500,12.5922319327636,12.6796546377708,12.4745475221771,12.4745475221771,1604503.08633775,0.0,1.0
2013-05-01,37.18,37.56,37.0,37.4,739800,12.5014468160254,12.6292184618051,12.4409234048666,12.5754198741084,2200206.45648317,0.0,1.0
2013-05-02,37.76,38.06,37.1,37.25,539000,12.696466696426,12.7973390483574,12.4745475221771,12.5249836981427,1603016.05845421,0.0,1.0
2013-05-03,37.83,38.15,37.72,38.15,522500,12.7200035785434,12.8276007539368,12.6830170495019,12.8276007539368,1553944.13829744,0.0,1.0
2013-05-06,38.37,38.37,37.76,37.89,868800,12.9015738120198,12.9015738120198,12.696466696426,12.7401780489296,2583859.65043602,0.0,1.0
2013-05-07,38.43,38.82,38.28,38.49,769100,12.9217482824061,13.0528823399168,12.8713121064404,12.9419227527923,2287346.29045849,0.0,1.0
2013-05-08,38.59,38.85,38.0,38.8,664700,12.9755468701028,13.0629695751099,12.7771645779711,13.0461575164547,1976854.86837572,0.0,1.0
2013-05-09,38.67,38.86,38.39,38.62,651500,13.0024461639511,13.066331986841,12.9082986354819,12.9856341052959,1937597.33225032,0.0,1.0
2013-05-10,38.81,39.35,38.79,38.79,593200,13.0495199281858,13.2310901616622,13.0427951047237,13.0427951047237,1764209.88102975,0.0,1.0
2013-05-13,38.4,38.81,38.23,38.75,440700,12.9116610472129,13.0495199281858,12.8545000477852,13.0293454577995,1310666.3765506,0.0,1.0
2013-05-14,38.71,38.83,38.38,38.42,702600,13.0158958108753,13.0562447516479,12.9049362237508,12.918385870675,2089571.58194792,0.0,1.0
2013-05-15,38.43,38.8,38.25,38.57,890900,12.9217482824061,13.0461575164547,12.8612248712472,12.9688220466407,2649586.2828884,0.0,1.0
2013-05-16,37.55,38.18,37.41,38.1,703000,12.7939766366263,13.0086292406496,12.7462760579545,12.9813717671229,2063287.33823301,0.5,1.0
2013-05-17,38.0,38.04,37.64,37.68,645500,12.9472999252144,12.9609286619778,12.824641294344,12.8382700311073,1894526.28282988,0.0,1.0
2013-05-20,37.91,38.23,37.79,37.9,494000,12.9166352674968,13.0256651616039,12.8757490572066,12.913228083306,1449877.5890286,0.0,1.0
2013-05-21,38.03,38.34,37.9,37.9,329000,12.9575214777869,13.0631441877032,12.913228083306,12.913228083306,965606.734393543,0.0,1.0
2013-05-22,37.18,38.36,37.0,38.12,501100,12.667910821565,13.0699585560849,12.6065815061298,12.9881861355046,1470715.91065229,0.0,1.0
2013-05-23,36.43,36.95,36.0,36.94,494600,12.4123720072516,12.5895455851756,12.2658630870452,12.5861384009847,1451638.57395454,0.0,1.0
2013-05-24,36.67,36.75,36.0,36.3,301400,12.4941444278319,12.5214019013587,12.2658630870452,12.3680786127706,884601.427800039,0.0,1.0
2013-05-28,36.52,37.52,36.26,37.08,470100,12.4430366649692,12.7837550840538,12.3544498760072,12.6338389796566,1379731.68947843,0.0,1.0
2013-05-29,35.65,36.27,35.49,36.25,481700,12.1466116403656,12.3578570601981,12.0920966933121,12.3510426918164,1413777.39804671,0.0,1.0
2013-05-30,35.23,36.08,35.17,35.72,363300,12.0035099043501,12.293120560572,11.983066799205,12.1704619297015,1066276.3726601,0.0,1.0
2013-05-31,34.82,35.44,34.8,35.08,458300,11.8638153525254,12.0750607723579,11.8570009841437,11.9524021414874,1345098.98593483,0.0,1.0
2013-06-03,34.88,35.21,34.36,34.91,596700,11.8842584576705,11.9966955359684,11.7070848797465,11.894480010243,1751299.50885296,0.0,1.0
2013-06-04,34.61,35.07,34.32,34.81,491300,11.7922644845177,11.9489949572966,11.6934561429831,11.8604081683346,1441953.15686184,0.0,1.0
2013-06-05,34.07,34.73,34.06,34.52,445000,11.608276538212,11.8331506948078,11.6048693540211,11.7615998268,1306063.82007636,0.0,1.0
2013-06-06,35.22,35.22,33.95,34.0,415300,12.0001027201592,12.0001027201592,11.5673903279218,11.5844262488761,1218895.06624206,0.0,1.0
2013-06-07,34.76,35.32,34.63,35.24,405500,11.8433722473803,12.0341745620677,11.7990788528993,12.0069170885409,1190132.31245162,0.0,1.0
2013-06-10,34.59,35.03,34.48,34.87,419200,11.785450116136,11.9353662205332,11.7479710900367,11.8808512734796,1230341.4682607,0.0,1.0
2013-06-11,34.4,34.6,34.09,34.24,632100,11.7207136165099,11.7888573003268,11.6150909065937,11.6661986694564,1855197.61948375,0.0,1.0
2013-06-12,34.1,34.79,33.98,34.67,682700,11.6184980907845,11.8535937999529,11.5776118804944,11.8127075896627,2003707.34823851,0.0,1.0
2013-06-13,35.11,35.26,34.14,34.14,548400,11.9626236940599,12.0137314569226,11.6321268275479,11.6321268275479,1609540.22231434,0.0,1.0
2013-06-14,34.96,35.55,34.88,35.17,277400,11.9115159311973,12.1125397984572,11.8842584576705,11.983066799205,814162.030762209,0.0,1.0
2013-06-17,34.88,35.31,34.54,35.13,290600,11.8842584576705,12.0307673778769,11.7684141951817,11.9694380624416,852903.699133016,0.0,1.0
2013-06-18,35.01,35.29,34.51,34.82,268600,11.9285518521515,12.0239530094952,11.7581926426092,11.8638153525254,788334.251848341,0.0,1.0
2013-06-19,34.96,35.5,34.88,35.07,690700,11.9115159311973,12.0955038775029,11.8842584576705,11.9489949572966,2027187.14725111,0.0,1.0
2013-06-20,34.08,34.79,34.0,34.57,690300,11.6116837224028,11.8535937999529,11.5844262488761,11.7786357477543,2026013.15730049,0.0,1.0
2013-06-21,33.9,34.36,33.39,34.33,917300,11.5503544069676,11.7070848797465,11.3765880132345,11.696863327174,2692252.45428326,0.0,1.0
2013-06-24,33.28,33.9,32.84,33.52,740400,11.3391089871351,11.5503544069676,11.1891928827379,11.4208814077154,2173055.39861696,0.0,1.0
2013-06-25,33.73,33.8,33.22,33.51,679900,11.4924322757232,11.5162825650591,11.3186658819901,11.4174742235246,1995489.4185841,0.0,1.0
2013-06-26,33.82,34.28,33.66,34.06,668800,11.5230969334408,11.6798274062197,11.4685819863873,11.6048693540211,1962911.1974541,0.0,1.0
2013-06-27,33.99,34.17,33.87,34.01,566300,11.5810190646852,11.6423483801204,11.5401328543951,11.5878334330669,1662076.27260505,0.0,1.0
2013-06-28,33.95,34.25,33.67,34.07,1375900,11.5673903279218,11.6696058536472,11.4719891705781,11.608276538212,4038231.93268107,0.0,1.0
2013-07-01,34.43,34.56,34.13,34.16,827400,11.7309351690824,11.7752285635634,11.628719643357,11.6389411959296,2428398.21287908,0.0,1.0
2013-07-02,34.5,34.95,34.28,34.4,503500,11.7547854584183,11.9081087470064,11.6798274062197,11.7207136165099,1477759.85035608,0.0,1.0
2013-07-03,34.54,34.58,34.0,34.34,302100,11.7684141951817,11.7820429319451,11.5844262488761,11.7002705113648,886655.910213644,0.0,1.0
2013-07-05,34.77,34.98,33.86,34.94,411400,11.8467794315712,11.9183302995789,11.5367256702042,11.9047015628156,1207448.66422341,0.0,1.0
2013-07-08,34.49,34.98,34.38,34.77,558100,11.7513782742275,11.9183302995789,11.7138992481282,11.8467794315712,1638009.47861713,0.0,1.0
2013-07-09,35.08,35.17,34.24,34.53,537100,11.9524021414874,11.983066799205,11.6661986694564,11.7650070109909,1576375.00620903,0.0,1.0
2013-07-10,34.51,35.23,34.41,35.02,577200,11.7581926426092,12.0035099043501,11.7241208007007,11.9319590363423,1694067.49875973,0.0,1.0
2013-07-11,34.73,35.15,34.63,34.92,410700,11.8331506948078,11.9762524308233,11.7990788528993,11.8978871944339,1205394.18180981,0.0,1.0
2013-07-12,35.12,35.31,34.61,34.61,616700,11.9660308782508,12.0307673778769,11.7922644845177,11.7922644845177,1809999.00638448,0.0,1.0
2013-07-15,34.96,35.23,34.77,35.04,397400,11.9115159311973,12.0035099043501,11.8467794315712,11.938773404724,1166359.01595134,0.0,1.0
2013-07-16,34.68,35.08,34.52,34.98,301500,11.8161147738536,11.9524021414874,11.7615998268,11.9183302995789,884894.925287694,0.0,1.0
2013-07-17,34.88,35.1,34.63,34.89,714500,11.8842584576705,11.9592165098691,11.7990788528993,11.8876656418613,2097039.54931363,0.0,1.0
2013-07-18,35.22,35.38,34.88,34.93,234400,12.0001027201592,12.0546176672128,11.8842584576705,11.9012943786247,687958.111069442,0.0,1.0
2013-07-19,35.6,35.62,35.22,35.28,325000,12.1295757194114,12.1363900877931,12.0001027201592,12.0205458253043,953866.834887234,0.0,1.0
2013-07-22,35.68,35.96,35.6,35.63,300600,12.1568331929382,12.2522343502818,12.1295757194114,12.1397972719839,882253.447898775,0.0,1.0
2013-07-23,35.5,35.79,35.17,35.68,259800,12.0955038775029,12.1943122190375,11.983066799205,12.1568331929382,762506.472934475,0.0,1.0
2013-07-24,35.53,35.63,35.23,35.63,508600,12.1057254300755,12.1397972719839,12.0035099043501,12.1397972719839,1492728.2222266,0.0,1.0
2013-07-25,35.47,35.53,35.28,35.51,472000,12.0852823249304,12.1057254300755,12.0205458253043,12.0989110616938,1385308.14174392,0.0,1.0
2013-07-26,35.43,35.52,35.17,35.32,379900,12.071653588167,12.1023182458846,11.983066799205,12.0341745620677,1114996.95561126,0.0,1.0
2013-07-29,35.35,35.66,35.3,35.4,284600,12.0443961146402,12.1500188245565,12.027360193686,12.0614320355945,835293.849873563,0.0,1.0
2013-07-30,35.17,35.6,34.92,35.45,361600,11.983066799205,12.1295757194114,11.8978871944339,12.0784679565487,1061286.91536992,0.0,1.0
2013-07-31,34.72,35.33,34.65,35.27,351200,11.829743510617,12.0375817462586,11.805893221281,12.0171386411135,1030763.17665352,0.0,1.0
2013-08-01,34.78,35.04,34.69,34.92,344200,11.850186615762,11.938773404724,11.8195219580444,11.8978871944339,1010218.3525175,0.0,1.0
2013-08-02,34.49,34.77,34.34,34.74,297700,11.7513782742275,11.8467794315712,11.7002705113648,11.8365578789986,873742.020756707,0.0,1.0
2013-08-05,34.63,34.69,34.26,34.5,582200,11.7990788528993,11.8195219580444,11.673013037838,11.7547854584183,1708742.37314262,0.0,1.0
2013-08-06,34.55,34.72,34.08,34.51,439800,11.7718213793726,11.829743510617,11.6116837224028,11.7581926426092,1290801.95071817,0.0,1.0
2013-08-07,35.14,35.29,34.05,34.44,370800,11.9728452466325,12.0239530094952,11.6014621698303,11.7343423532733,1088288.68423442,0.0,1.0
2013-08-08,35.49,35.53,34.85,35.29,297500,12.0920966933121,12.1057254300755,11.874036905098,12.0239530094952,873155.025781391,0.0,1.0
2013-08-09,35.66,35.66,35.11,35.32,336600,12.1500188245565,12.1500188245565,11.9626236940599,12.0341745620677,987912.543455515,0.0,1.0
2013-08-12,35.59,35.6,35.09,35.49,253200,12.1261685352206,12.1295757194114,11.9558093256783,12.0920966933121,743135.638749067,0.0,1.0
2013-08-13,34.53,35.65,34.36,35.65,660200,11.7650070109909,12.1466116403656,11.7070848797465,12.1466116403656,1937670.41351554,0.0,1.0
2013-08-14,34.27,34.68,34.14,34.45,381800,11.6764202220289,11.8161147738536,11.6321268275479,11.7377495374641,1120573.40787676,0.0,1.0
2013-08-15,32.87,33.68,32.22,33.56,1028300,11.3697736448528,11.6499536464448,11.1449378411061,11.6084454980608,2972813.88845429,0.5,1.0
2013-08-16,32.74,33.11,32.4,32.73,637900,11.3248064841034,11.4527899416208,11.2072000636821,11.3213474717381,1844168.02435574,0.0,1.0
2013-08-19,32.21,32.63,32.19,32.62,725200,11.1414788287407,11.2867573480847,11.1345608040101,11.2832983357194,2096552.20451917,0.0,1.0
2013-08-20,32.88,33.29,32.17,32.21,440200,11.3732326572181,11.5150521641968,11.1276427792794,11.1414788287407,1272617.59573819,0.0,1.0
2013-08-21,33.05,33.57,32.8,32.87,405800,11.4320358674288,11.6119045104261,11.3455605582954,11.3697736448528,1173167.24295901,0.0,1.0
2013-08-22,31.61,33.0,31.43,33.0,1716100,10.9339380868207,11.4147408056021,10.8716758642447,11.4147408056021,4961242.74431238,0.0,1.0
2013-08-23,31.67,31.95,31.1,31.78,1297900,10.9546921610127,11.051544507242,10.7575284561886,10.9927412970314,3752227.11837483,0.0,1.0
2013-08-26,32.0,32.01,31.25,31.66,772000,11.0688395690687,11.072298581434,10.8094136416687,10.9512331486474,2231850.94027689,0.0,1.0
2013-08-27,31.61,32.19,31.44,31.94,560900,10.9339380868207,11.1345608040101,10.87513487661,11.0480854948767,1621561.1300535,0.0,1.0
2013-08-28,31.63,32.22,31.53,31.53,613900,10.9408561115513,11.1449378411061,10.906265987898,10.906265987898,1774784.0573005,0.0,1.0
2013-08-29,31.84,31.85,31.5,31.64,373300,11.0134953712234,11.0169543835887,10.895888950802,10.9443151239167,1079209.78757171,0.0,1.0
2013-08-30,31.21,31.96,31.16,31.83,502700,10.7955775922073,11.0550035196074,10.7782825303807,11.010036358858,1453305.00994455,0.0,1.0
2013-09-03,30.55,31.47,30.14,31.47,941500,10.5672827760953,10.885511913706,10.4254632691166,10.885511913706,2721875.20760451,0.0,1.0
2013-09-04,30.36,30.57,30.23,30.5,539100,10.5015615411539,10.5742008008259,10.4565943804046,10.5499877142686,1558537.35997833,0.0,1.0
2013-09-05,31.11,31.57,30.11,30.41,848900,10.760987468554,10.9201020373593,10.4150862320206,10.5188566029806,2454168.73471638,0.0,1.0
2013-09-06,31.1,31.61,30.62,31.32,996900,10.7575284561886,10.9339380868207,10.5914958626526,10.833626728226,2882036.53155704,0.0,1.0
2013-09-09,31.61,31.61,31.09,31.09,721700,10.9339380868207,10.9339380868207,10.7540694438233,10.7540694438233,2086433.70932361,0.0,1.0
2013-09-10,32.02,32.12,31.65,31.81,824800,11.0757575937994,11.1103477174527,10.947774136282,11.0031183341274,2384495.66779841,0.0,1.0
2013-09-11,31.92,32.26,31.73,32.08,425400,11.041167470146,11.1587738905674,10.9754462352047,11.0965116679914,1229830.81605413,0.0,1.0
2013-09-12,32.55,33.0,32.31,32.95,755500,11.2590852491621,11.4147408056021,11.1760689523941,11.3974457437754,2184149.4629264,0.0,1.0
2013-09-13,31.98,32.68,31.89,32.67,519700,11.061921544338,11.3040524099114,11.03079043305,11.3005933975461,1502451.98660868,0.0,1.0
2013-09-16,31.99,32.73,31.82,32.3,571600,11.0653805567034,11.3213474717381,11.0065773464927,11.1726099400287,1652494.81536563,0.0,1.0
2013-09-17,31.7,32.05,31.48,31.91,1210300,10.9650691981087,11.0861346308954,10.8889709260713,11.0377084577807,3498975.6386232,0.0,1.0
2013-09-18,32.39,32.43,31.51,31.67,777000,11.2037410513167,11.2175771007781,10.8993479631673,10.9546921610127,2246305.9334134,0.0,1.0
2013-09-19,32.65,32.8,32.0,32.5,965000,11.2936753728154,11.3455605582954,11.0688395690687,11.2417901873354,2789813.67534611,0.0,1.0
2013-09-20,32.9,33.06,32.49,32.8,1415400,11.3801506819488,11.4354948797941,11.2383311749701,11.3455605582954,4091919.45708277,0.0,1.0
2013-09-23,33.72,33.74,32.88,32.97,1384400,11.6637896959061,11.6707077206368,11.3732326572181,11.4043637685061,4002298.49963644,0.0,1.0
2013-09-24,33.67,34.1,33.57,33.77,1385600,11.6464946340795,11.7952321657888,11.6119045104261,11.6810847577328,4005767.69798918,0.0,1.0
2013-09-25,33.57,33.97,33.2,33.65,877900,11.6119045104261,11.7502650050395,11.4839210529088,11.6395766093488,2538007.69490814,0.0,1.0
2013-09-26,33.61,33.71,33.29,33.54,558900,11.6257405598875,11.6603306835408,11.5150521641968,11.6015274733301,1615779.1327989,0.0,1.0
2013-09-27,33.34,33.76,33.21,33.37,516400,11.5323472260235,11.6776257453675,11.4873800652741,11.5427242631195,1492911.69113858,0.0,1.0
2013-09-30,33.25,33.28,32.87,33.17,445600,11.5012161147355,11.5115931518315,11.3697736448528,11.4735440158128,1288228.98832562,0.0,1.0
2013-10-01,33.83,33.89,33.18,33.22,779400,11.7018388319248,11.7225929061168,11.4770030281781,11.4908390776394,2253244.33011892,0.0,1.0
2013-10-02,33.36,33.75,33.21,33.53,633400,11.5392652507541,11.6741667330021,11.4873800652741,11.5980684609648,1831158.53053288,0.0,1.0
2013-10-03,32.82,33.42,32.59,33.42,609100,11.3524785830261,11.5600193249461,11.2729212986234,11.5600193249461,1760907.26388944,0.0,1.0
2013-10-04,32.77,33.15,32.63,32.93,656100,11.3351835211994,11.4666259910821,11.2867573480847,11.3905277190448,1896784.19937263,0.0,1.0
2013-10-07,32.39,32.67,32.33,32.6,379600,11.2037410513167,11.3005933975461,11.1829869771247,11.2763803109887,1097423.07892372,0.0,1.0
2013-10-08,31.6,32.37,31.54,32.36,615900,10.9304790744553,11.1968230265861,10.9097250002633,11.1933640142207,1780566.0545551,0.0,1.0
2013-10-09,32.14,32.41,31.75,31.77,665600,11.1172657421834,11.2106590760474,10.9823642599354,10.989282284666,1924248.68633199,0.0,1.0
2013-10-10,32.97,33.0,32.46,32.46,808800,11.4043637685061,11.4147408056021,11.2279541378741,11.2279541378741,2338239.68976159,0.0,1.0
2013-10-11,33.11,33.17,32.41,32.79,743400,11.4527899416208,11.4735440158128,11.2106590760474,11.3421015459301,2149168.37953605,0.0,1.0
2013-10-14,33.35,33.43,32.79,33.06,1652300,11.5358062383888,11.5634783373115,11.3421015459301,11.4354948797941,4776797.03189054,0.0,1.0
2013-10-15,34.0,34.02,33.04,33.25,1636900,11.7606420421355,11.7675600668662,11.4285768550634,11.5012161147355,4732275.6530301,0.0,1.0
2013-10-16,36.01,36.07,34.29,34.38,1992200,12.4559035275676,12.4766576017596,11.8609534007302,11.8920845120182,5759447.46531039,0.0,1.0
2013-10-17,36.04,36.07,35.56,35.97,729000,12.4662805646636,12.4766576017596,12.3002479711276,12.4420674781063,2107537.99930292,0.0,1.0
2013-10-18,36.07,36.36,35.86,36.31,811400,12.4766576017596,12.5769689603543,12.4040183420876,12.5596738985276,2345756.28619258,0.0,1.0
2013-10-21,35.94,36.14,35.73,36.13,375500,12.4316904410103,12.500870688317,12.3590511813383,12.4974116759516,1085569.98455177,0.0,1.0
2013-10-22,35.92,36.07,35.7,35.96,370900,12.4247724162796,12.4766576017596,12.3486741442423,12.438608465741,1072271.39086619,0.0,1.0
2013-10-23,36.18,36.24,35.75,35.86,443000,12.5147067377783,12.5354608119703,12.3659692060689,12.4040183420876,1280712.39189464,0.0,1.0
2013-10-24,36.48,36.62,36.11,36.27,523600,12.6184771087383,12.666903281853,12.490493651221,12.5458378490663,1513726.88125516,0.0,1.0
2013-10-25,36.28,36.63,36.11,36.63,310000,12.5492968614316,12.6703622942183,12.490493651221,12.6703622942183,896209.57446352,0.0,1.0
2013-10-28,36.23,36.38,35.75,36.32,432200,12.532001799605,12.583886985085,12.3659692060689,12.563132910893,1249489.60671978,0.0,1.0
2013-10-29,36.09,36.23,35.81,36.23,495500,12.4835756264903,12.532001799605,12.3867232802609,12.532001799605,1432489.81982798,0.0,1.0
2013-10-30,35.58,36.41,35.28,36.16,481100,12.3071659958583,12.594264022181,12.2033956248982,12.5077887130476,1390859.43959483,0.0,1.0
2013-10-31,35.27,35.63,34.92,35.6,547900,12.1999366125329,12.3244610576849,12.0788711797462,12.3140840205889,1583978.14789859,0.0,1.0
2013-11-01,35.18,35.42,34.91,35.19,550600,12.1688055012449,12.2518217980129,12.0754121673809,12.1722645136102,1591783.8441923,0.0,1.0
2013-11-04,35.34,35.46,35.0,35.16,522000,12.2241496990903,12.2656578474743,12.1065432786689,12.1618874765142,1509101.28345146,0.0,1.0
2013-11-05,34.98,35.32,34.89,35.31,648900,12.0996252539382,12.2172316743596,12.0684941426502,12.2137726619943,1875969.00925606,0.0,1.0
2013-11-06,34.07,35.05,33.95,34.99,785800,11.7848551286928,12.1238383404956,11.7433469803088,12.1030842663036,2271746.72133366,0.0,1.0
2013-11-07,33.47,34.13,33.32,34.08,901400,11.5773143867728,11.8056092028848,11.5254292012928,11.7883141410582,2605946.16264972,0.0,1.0
2013-11-08,33.49,33.55,32.79,33.47,551600,11.5842324115035,11.6049864856955,11.3421015459301,11.5773143867728,1594674.8428196,0.0,1.0
2013-11-11,33.66,33.91,33.41,33.49,617600,11.6430356217141,11.7295109308475,11.5565603125808,11.5842324115035,1785480.75222152,0.0,1.0
2013-11-12,33.08,33.33,32.62,33.0,804700,11.6326585846181,11.7205716634015,11.4708985196567,11.6045263994075,2288339.83275319,0.55,1.0
2013-11-13,33.26,33.35,32.6,32.95,597300,11.6959560013422,11.7276047097042,11.463865473354,11.5869437836508,1698552.73033861,0.0,1.0
2013-11-14,34.0,34.17,33.18,33.19,679600,11.956178714541,12.0159596081137,11.6678238161315,11.6713403392828,1932590.71745876,0.0,1.0
2013-11-15,34.13,34.22,33.65,33.93,410900,12.0018935155084,12.0335422238704,11.8331004042443,11.9315630524817,1168483.70483197,0.0,1.0
2013-11-18,33.94,34.34,33.7,34.17,489800,11.935079575633,12.0757405016864,11.8506830200009,12.0159596081137,1392853.05092893,0.0,1.0
2013-11-19,33.75,34.16,33.6,34.05,471200,11.8682656357576,12.0124430849624,11.8155177884876,11.9737613302977,1339959.89709619,0.0,1.0
2013-11-20,33.67,34.19,33.57,33.79,546900,11.8401334505469,12.0229926544164,11.8049682190336,11.882331728363,1555229.34575957,0.0,1.0
2013-11-21,33.25,34.2,33.14,33.81,1882300,11.6924394781908,12.0265091775677,11.6537577235262,11.8893647746656,5352730.29351478,0.0,1.0
2013-11-22,32.37,33.41,32.05,33.28,1353600,11.3829854408733,11.7487038486122,11.2704567000306,11.7029890476449,3849256.61440874,0.0,1.0
2013-11-25,32.46,32.91,32.37,32.37,546600,11.4146341492353,11.5728776910454,11.3829854408733,11.3829854408733,1554376.23037517,0.0,1.0
2013-11-26,32.66,32.86,32.33,32.55,728400,11.484964612262,11.5552950752888,11.368919348268,11.4462828575974,2071364.15332102,0.0,1.0
2013-11-27,32.79,32.82,32.55,32.67,629000,11.5306794132294,11.5412289826834,11.4462828575974,11.4884811354134,1788698.58929012,0.0,1.0
2013-11-29,32.8,33.09,32.63,32.98,222700,11.5341959363807,11.6361751077695,11.474415042808,11.5974933531048,633295.987018935,0.0,1.0
2013-12-02,32.6,32.82,32.4,32.75,636400,11.463865473354,11.5412289826834,11.3935350103273,11.5166133206241,1809742.1021053,0.0,1.0
2013-12-03,33.07,33.07,32.37,32.46,851500,11.6291420614668,11.6291420614668,11.3829854408733,11.4146341492353,2421425.83271945,0.0,1.0
2013-12-04,32.63,33.0,32.3,32.86,483900,11.474415042808,11.6045263994075,11.358369778814,11.5552950752888,1376075.11503575,0.0,1.0
2013-12-05,32.71,32.79,32.4,32.53,502700,11.5025472280187,11.5306794132294,11.3935350103273,11.4392498112947,1429537.0124581,0.0,1.0
2013-12-06,32.92,33.34,32.84,33.03,347500,11.5763942141968,11.7240881865529,11.5482620289861,11.6150759688615,988191.986928956,0.0,1.0
2013-12-09,33.13,33.14,32.75,33.04,444600,11.6502412003748,11.6537577235262,11.5166133206241,11.6185924920128,1264316.99967947,0.0,1.0
2013-12-10,33.0,33.56,32.99,33.19,401300,11.6045263994075,11.8014516958822,11.6010098762561,11.6713403392828,1141184.01253119,0.0,1.0
2013-12-11,32.91,33.25,32.69,33.03,534900,11.5728776910454,11.6924394781908,11.4955141817161,11.6150759688615,1521104.7303836,0.0,1.0
2013-12-12,32.79,32.95,32.58,32.86,340100,11.5306794132294,11.5869437836508,11.4568324270514,11.5552950752888,967148.474113781,0.0,1.0
2013-12-13,32.64,33.06,32.51,32.86,370000,11.4779315659594,11.6256255383155,11.432216764992,11.5552950752888,1052175.64075889,0.0,1.0
2013-12-16,32.5,32.99,32.5,32.65,387700,11.4287002418407,11.6010098762561,11.4287002418407,11.4814480891107,1102509.44843844,0.0,1.0
2013-12-17,32.37,32.66,32.13,32.57,303200,11.3829854408733,11.484964612262,11.2985888852413,11.4533159039,862215.281832692,0.0,1.0
2013-12-18,32.82,32.93,32.01,32.53,365400,11.5412289826834,11.5799107373481,11.2563906074252,11.4392498112947,1039094.53819811,0.0,1.0
2013-12-19,32.28,32.84,32.15,32.82,310600,11.3513367325113,11.5482620289861,11.3056219315439,11.5412289826834,883258.794647868,0.0,1.0
2013-12-20,32.39,32.53,32.01,32.28,989200,11.390018487176,11.4392498112947,11.2563906074252,11.3513367325113,2813005.79415863,0.0,1.0
2013-12-23,32.25,32.49,32.24,32.49,538100,11.3407871630573,11.4251837186893,11.337270639906,11.4251837186893,1530204.62781718,0.0,1.0
2013-12-24,32.46,32.52,32.16,32.24,224000,11.4146341492353,11.4357332881433,11.3091384546953,11.337270639906,636992.82035133,0.0,1.0
2013-12-26,32.49,32.74,32.23,32.48,265100,11.4251837186893,11.5130967974727,11.3337541167546,11.421667195538,753869.628014008,0.0,1.0
2013-12-27,32.48,32.61,32.16,32.5,277600,11.421667195538,11.4673819965054,11.3091384546953,11.4287002418407,789416.102363968,0.0,1.0
2013-12-30,32.53,32.59,32.29,32.55,255100,11.4392498112947,11.4603489502027,11.3548532556626,11.4462828575974,725432.448534034,0.0,1.0
2013-12-31,32.22,32.81,32.16,32.59,328600,11.3302375936033,11.5377124595321,11.3091384546953,11.4603489502027,934445.717711813,0.0,1.0
2014-01-02,31.99,32.25,31.7,32.11,490200,11.2493575611226,11.3407871630573,11.1473783897338,11.2915558389386,1393990.53810812,0.0,1.0
2014-01-03,32.01,32.44,31.96,32.0,326600,11.2563906074252,11.4076011029327,11.2388079916686,11.2528740842739,928758.281815823,0.0,1.0
2014-01-06,32.26,32.32,31.95,32.1,378000,11.3443036862086,11.3654028251166,11.2352914685172,11.2880393157873,1074925.38434287,0.0,1.0
2014-01-07,32.51,32.73,32.16,32.43,401400,11.432216764992,11.5095802743214,11.3091384546953,11.4040845797813,1141468.384326,0.0,1.0
2014-01-08,32.5,32.78,31.94,32.51,1009600,11.4287002418407,11.5271628900781,11.2317749453659,11.432216764992,2871017.64029777,0.0,1.0
2014-01-09,32.2,32.58,31.73,32.58,543600,11.3232045473006,11.4568324270514,11.1579279591878,11.4568324270514,1545845.07653117,0.0,1.0
2014-01-10,32.82,32.82,32.2,32.29,363000,11.5412289826834,11.5412289826834,11.3232045473006,11.3548532556626,1032269.61512291,0.0,1.0
2014-01-13,32.6,32.89,32.43,32.75,385200,11.463865473354,11.5658446447428,11.4040845797813,11.5166133206241,1095400.15356845,0.0,1.0
2014-01-14,33.21,33.26,32.84,32.88,519000,11.6783733855855,11.6959560013422,11.5482620289861,11.5623281215914,1475889.61501044,0.0,1.0
2014-01-15,33.65,33.72,33.26,33.34,561400,11.8331004042443,11.8577160663036,11.6959560013422,11.7240881865529,1596463.25600551,0.0,1.0
2014-01-16,33.72,33.73,33.43,33.63,474700,11.8577160663036,11.861232589455,11.7557368949149,11.8260673579416,1349912.90991418,0.0,1.0
2014-01-17,33.52,33.77,33.41,33.62,317300,11.7873856032769,11.8752986820603,11.7487038486122,11.8225508347903,902311.704899449,0.0,1.0
2014-01-21,33.63,33.83,33.47,33.74,1130900,11.8260673579416,11.8963978209683,11.7698029875202,11.8647491126063,3215960.62738981,0.0,1.0
2014-01-22,33.69,33.84,33.6,33.79,315700,11.8471664968496,11.8999143441196,11.8155177884876,11.882331728363,897761.756182654,0.0,1.0
2014-01-23,33.63,34.14,33.54,33.69,340500,11.8260673579416,12.0054100386597,11.7944186495796,11.8471664968496,968285.961292979,0.0,1.0
2014-01-24,33.51,33.97,33.35,33.97,499900,11.7838690801256,11.945629145087,11.7276047097042,11.945629145087,1421574.6022037,0.0,1.0
2014-01-27,33.03,33.78,33.03,33.51,464100,11.6150759688615,11.8788152052116,11.6150759688615,11.7838690801256,1319769.4996654,0.0,1.0
2014-01-28,33.24,33.67,33.07,33.21,387200,11.6889229550395,11.8401334505469,11.6291420614668,11.6783733855855,1101087.58946444,0.0,1.0
2014-01-29,33.01,33.19,32.69,32.91,434300,11.6080429225588,11.6713403392828,11.4955141817161,11.5728776910454,1235026.7048151,0.0,1.0
2014-01-30,33.49,33.62,32.94,33.18,466200,11.7768360338229,11.8225508347903,11.5834272604994,11.6678238161315,1325741.3073562,0.0,1.0
2014-01-31,33.48,33.57,32.99,33.12,458000,11.7733195106716,11.8049682190336,11.6010098762561,11.6467246772235,1302422.82018262,0.0,1.0
2014-02-03,32.43,33.48,32.3,33.47,464800,11.4040845797813,11.7733195106716,11.358369778814,11.7698029875202,1321760.10222901,0.0,1.0
2014-02-04,32.44,32.71,32.13,32.5,400500,11.4076011029327,11.5025472280187,11.2985888852413,11.4287002418407,1138909.0381728,0.0,1.0
2014-02-05,32.36,32.56,31.96,32.42,332500,11.379468917722,11.4497993807487,11.2388079916686,11.40056805663,945536.217709001,0.0,1.0
2014-02-06,32.47,32.72,32.27,32.39,382300,11.4181506723867,11.5060637511701,11.34782020936,11.390018487176,1087153.37151925,0.0,1.0
2014-02-07,32.64,32.89,32.46,32.64,365700,11.4779315659594,11.5658446447428,11.4146341492353,11.4779315659594,1039947.6535825,0.0,1.0
2014-02-10,30.94,32.69,30.85,32.48,2053500,10.8801226302323,11.4955141817161,10.8484739218703,11.421667195538,5839574.80621185,0.0,1.0
2014-02-11,31.46,31.86,31.08,31.08,934800,11.0629818341018,11.2036427601552,10.929353954351,10.929353954351,2658307.53778759,0.0,1.0
2014-02-12,31.3,31.78,31.16,31.52,751200,11.0067174636804,11.1755105749445,10.9574861395617,11.0840809730098,2136200.92253535,0.0,1.0
2014-02-13,31.5,31.68,31.12,31.23,452500,11.0770479267071,11.1403453434312,10.9434200469564,10.9821018016211,1286782.37146865,0.0,1.0
2014-02-14,31.9,32.05,31.45,31.57,619500,11.2177088527605,11.2704567000306,11.0594653109504,11.1016635887665,1761683.26878415,0.0,1.0
2014-02-18,32.19,32.22,31.67,31.91,717600,11.3196880241493,11.3302375936033,11.1368288202798,11.2212253759119,2040651.99948264,0.0,1.0
2014-02-19,32.26,32.56,32.11,32.54,536800,11.3443036862086,11.4497993807487,11.2915558389386,11.442766334446,1526507.79448479,0.0,1.0
2014-02-20,32.55,32.76,32.34,32.44,532900,11.4462828575974,11.5201298437754,11.3724358714193,11.4076011029327,1515417.2944876,0.0,1.0
2014-02-21,32.89,33.03,32.56,32.7,514900,11.5658446447428,11.6150759688615,11.4497993807487,11.4990307048674,1464230.37142365,0.0,1.0
2014-02-24,32.67,32.99,32.6,32.9,713600,11.4884811354134,11.6010098762561,11.463865473354,11.5693611678941,2029277.12769066,0.0,1.0
2014-02-25,33.24,33.36,32.72,32.74,721500,11.6889229550395,11.7311212328555,11.5060637511701,11.5130967974727,2051742.49947984,0.0,1.0
2014-02-26,32.78,33.3,32.71,33.3,516000,11.5271628900781,11.7100220939475,11.5025472280187,11.7100220939475,1467358.46116645,0.0,1.0
2014-02-27,32.24,32.3,31.93,32.3,446900,11.5377124595321,11.5591846291218,11.426772916652,11.5591846291218,1248779.25763322,0.57,1.0
2014-02-28,32.23,32.51,32.17,32.27,847600,11.5341337646005,11.6343372226857,11.5126615950108,11.5484485443269,2368461.1742446,0.0,1.0
2014-03-03,32.41,32.47,31.97,32.07,369200,11.5985502733696,11.6200224429593,11.4410876963784,11.4768746456946,1031661.00227832,0.0,1.0
2014-03-04,32.85,32.92,32.51,32.67,730100,11.7560128503607,11.781063714882,11.6343372226857,11.6915963415916,2040129.19220858,0.0,1.0
2014-03-05,33.0,33.17,32.86,32.87,402400,11.8096932743349,11.8705310881724,11.7595915452923,11.7631702402239,1124432.25167064,0.0,1.0
2014-03-06,32.48,33.16,32.44,33.08,314100,11.6236011378909,11.8669523932408,11.6092863581644,11.8383228337879,877694.260063981,0.0,1.0
2014-03-07,32.27,32.97,32.06,32.67,339200,11.5484485443269,11.7989571895401,11.473295950763,11.6915963415916,947831.560056363,0.0,1.0
2014-03-10,32.4,32.63,32.27,32.35,410800,11.5949715784379,11.6772815618651,11.5484485443269,11.5770781037799,1147904.49549279,0.0,1.0
2014-03-11,32.08,32.62,31.96,32.4,393700,11.4804533406262,11.6737028669335,11.4375090014468,11.5949715784379,1100121.71342627,0.0,1.0
2014-03-12,32.23,32.39,31.86,32.02,311600,11.5341337646005,11.5913928835063,11.4017220521306,11.4589811710365,870708.473212149,0.0,1.0
2014-03-13,32.03,32.46,31.95,32.37,373500,11.4625598659681,11.6164437480276,11.4339303065152,11.5842354936431,1043676.55566348,0.0,1.0
2014-03-14,31.91,32.34,31.88,32.02,226900,11.4196155267887,11.5734994088482,11.4088794419939,11.4589811710365,634030.014672137,0.0,1.0
2014-03-17,31.82,32.19,31.67,31.93,286300,11.3874072724042,11.519818984874,11.3337268484299,11.426772916652,800012.310271626,0.0,1.0
2014-03-18,31.96,32.03,31.71,31.85,265300,11.4375090014468,11.4625598659681,11.3480416281564,11.398143357199,741331.700716252,0.0,1.0
2014-03-19,31.39,32.04,31.1,31.96,375900,11.2335233903447,11.4661385608997,11.1297412373278,11.4375090014468,1050382.91104123,0.0,1.0
2014-03-20,31.26,31.4,30.94,31.33,366000,11.1870003562336,11.2371020852763,11.0724821184219,11.212051220755,1022719.19510799,0.0,1.0
2014-03-21,31.72,31.89,31.26,31.32,584500,11.351620323088,11.4124581369255,11.1870003562336,11.2084725258233,1633276.96595797,0.0,1.0
2014-03-24,31.49,31.86,31.2,31.77,428600,11.2693103396608,11.4017220521306,11.1655281866439,11.3695137977461,1197643.29787782,0.0,1.0
2014-03-25,31.7,31.82,31.04,31.5,619200,11.3444629332248,11.3874072724042,11.1082690677381,11.2728890345924,1730239.68746137,0.0,1.0
2014-03-26,32.2,32.37,31.49,31.82,697800,11.5233976798056,11.5842354936431,11.2693103396608,11.3874072724042,1949872.82608293,0.0,1.0
2014-03-27,32.03,32.36,31.89,32.15,625000,11.4625598659681,11.5806567987115,11.4124581369255,11.5055042051475,1746446.71295763,0.0,1.0
2014-03-28,31.88,32.18,31.72,31.97,499300,11.4088794419939,11.5162402899424,11.351620323088,11.4410876963784,1395201.35004758,0.0,1.0
2014-03-31,32.24,32.45,31.56,31.95,1140700,11.5377124595321,11.612865053096,11.2943612041821,11.4339303065152,3187474.82475321,0.0,1.0
2014-04-01,32.79,32.79,32.15,32.24,642700,11.734540680771,11.734540680771,11.5055042051475,11.5377124595321,1795906.08386858,0.0,1.0
2014-04-02,33.26,33.26,32.66,32.84,602800,11.902739342557,11.902739342557,11.68801764666,11.7524341554291,1684412.92571336,0.0,1.0
2014-04-03,32.5,33.34,32.47,33.31,384200,11.6307585277541,11.9313689020099,11.6200224429593,11.9206328172151,1073575.72338931,0.0,1.0
2014-04-04,32.4,32.84,32.09,32.7,468800,11.5949715784379,11.7524341554291,11.4840320355578,11.7023324263864,1309974.75045526,0.0,1.0
2014-04-07,32.32,32.56,32.11,32.39,427900,11.566342018985,11.6522306973438,11.4911894254211,11.5913928835063,1195687.27755931,0.0,1.0
2014-04-08,32.42,32.73,32.34,32.42,355800,11.6021289683012,11.7130685111813,11.5734994088482,11.6021289683012,994217.184752513,0.0,1.0
2014-04-09,32.79,32.83,32.45,32.54,430300,11.734540680771,11.7488554604975,11.612865053096,11.6450733074806,1202393.63293706,0.0,1.0
2014-04-10,32.34,33.2,32.2,32.84,644200,11.5734994088482,11.8812671729673,11.5233976798056,11.7524341554291,1800097.55597969,0.0,1.0
2014-04-11,32.18,32.35,31.92,32.1,1030700,11.5162402899424,11.5770781037799,11.4231942217203,11.4876107304894,2880100.20327267,0.0,1.0
2014-04-14,31.75,32.36,31.62,32.36,429800,11.3623564078829,11.5806567987115,11.3158333737718,11.5806567987115,1200996.47556669,0.0,1.0
2014-04-15,32.1,32.16,31.53,31.92,418100,11.4876107304894,11.5090829000791,11.2836251193873,11.4231942217203,1168302.99310014,0.0,1.0
2014-04-16,32.54,32.76,32.29,32.32,332500,11.6450733074806,11.7238045959761,11.5556059341902,11.566342018985,929109.651293453,0.0,1.0
2014-04-17,32.78,32.84,32.41,32.53,356400,11.7309619858394,11.7524341554291,11.5985502733696,11.641494612549,995893.773596953,0.0,1.0
2014-04-21,32.8,34.64,32.5,32.82,606300,11.7381193757026,12.3965992431201,11.6307585277541,11.7452767655658,1694193.02730593,0.0,1.0
2014-04-22,33.11,33.22,32.65,32.92,580400,11.8490589185827,11.8884245628305,11.6844389517284,11.781063714882,1621820.27552097,0.0,1.0
2014-04-23,33.09,33.44,33.03,33.2,511800,11.8419015287195,11.9671558513261,11.8204293591298,11.8812671729673,1430130.28430674,0.0,1.0
2014-04-24,32.86,33.23,32.8,33.16,344600,11.7595915452923,11.8920032577621,11.7381193757026,11.8669523932408,962920.859656315,0.0,1.0
2014-04-25,32.87,32.95,32.55,32.79,369400,11.7631702402239,11.7917997996769,11.6486520024122,11.734540680771,1032219.86522648,0.0,1.0
2014-04-28,32.85,33.22,32.66,32.99,474300,11.7560128503607,11.8884245628305,11.68801764666,11.8061145794033,1325343.48152928,0.0,1.0
2014-04-29,33.4,33.87,32.96,33.8,811000,11.9528410715996,12.1210397333856,11.7953784946085,12.0959888688643,2266189.25473381,0.0,1.0
2014-04-30,33.53,33.61,33.03,33.25,581200,11.9993641057106,12.0279936651636,11.8204293591298,11.8991606476254,1624055.72731356,0.0,1.0
2014-05-01,33.71,33.73,33.19,33.57,543100,12.0637806144797,12.070938004343,11.8776884780357,12.0136788854371,1517592.33569166,0.0,1.0
2014-05-02,33.92,33.93,33.42,33.68,699900,12.1389332080437,12.1425119029753,11.9599984614628,12.0530445296849,1955740.88703846,0.0,1.0
2014-05-05,34.15,34.16,33.47,33.89,489700,12.2212431914709,12.2248218864025,11.9778919361209,12.1281971232488,1368375.92853655,0.0,1.0
2014-05-06,33.91,34.33,33.9,34.21,528000,12.1353545131121,12.28565970024,12.1317758181804,12.2427153610606,1475398.18310659,0.0,1.0
2014-05-07,34.4,34.64,34.13,34.21,672500,12.3107105647613,12.3965992431201,12.2140858016076,12.2427153610606,1879176.6631424,0.0,1.0
2014-05-08,34.41,34.76,34.18,34.5,482300,12.3142892596929,12.4395435822995,12.2319792762657,12.3464975140774,1347697.99945514,0.0,1.0
2014-05-09,34.7,34.7,34.21,34.28,587100,12.4180714127098,12.4180714127098,12.2427153610606,12.2677662255819,1640542.18428387,0.0,1.0
2014-05-12,34.26,34.94,34.22,34.71,636400,12.2606088357186,12.5039600910686,12.2462940559922,12.4216501076414,1778301.90100198,0.0,1.0
2014-05-13,33.41,34.05,33.38,33.63,702400,12.1604053776334,12.3933493896563,12.1494861270698,12.2404798817663,1929802.77147365,0.57,1.0
2014-05-14,33.44,33.7,33.19,33.42,830800,12.1713246281969,12.2659581330813,12.0803308735005,12.1640451278212,2282574.23482391,0.0,1.0
2014-05-15,33.58,33.59,33.02,33.4,709200,12.222281130827,12.2259208810148,12.0184551203069,12.1567656274455,1948485.37233643,0.0,1.0
2014-05-16,33.61,33.78,33.45,33.45,510500,12.2332003813905,12.2950761345841,12.1749643783848,12.1749643783848,1402568.78536062,0.0,1.0
2014-05-19,33.12,33.68,33.12,33.68,532100,12.0548526221855,12.2586786327055,12.0548526221855,12.2586786327055,1461913.517513,0.0,1.0
2014-05-20,32.71,33.26,32.51,33.16,634600,11.9056228644833,12.1058091248155,11.8328278607262,12.0694116229369,1743526.25110647,0.0,1.0
2014-05-21,32.71,33.2,32.54,32.89,1307000,11.9056228644833,12.0839706236884,11.8437471112897,11.9711383678648,3590905.7834796,0.0,1.0
2014-05-22,33.36,33.43,32.77,32.78,1180100,12.1422066266941,12.1676848780091,11.9274613656105,11.9311011157983,3242255.48208436,0.0,1.0
2014-05-23,34.08,34.24,33.52,33.52,623300,12.4042686402199,12.4625046432256,12.2004426296998,12.2004426296998,1712480.16437859,0.0,1.0
2014-05-27,33.88,34.25,33.83,34.13,722700,12.3314736364627,12.4661443934134,12.3132748855234,12.4224673911591,1985575.82993168,0.0,1.0
2014-05-28,34.25,34.47,33.76,33.98,827300,12.4661443934134,12.5462188975463,12.2877966342084,12.3678711383413,2272958.19026218,0.0,1.0
2014-05-29,34.25,34.4,34.08,34.3,630500,12.4661443934134,12.5207406462313,12.4042686402199,12.4843431443527,1732261.74176273,0.0,1.0
2014-05-30,34.01,34.47,33.95,34.34,670300,12.3787903889049,12.5462188975463,12.3569518877777,12.4989021451042,1841609.90563608,0.0,1.0
2014-06-02,34.27,34.54,33.91,33.94,1027500,12.4734238937892,12.5716971488613,12.3423928870263,12.3533121375898,2822995.93919301,0.0,1.0
2014-06-03,34.09,34.26,33.93,34.25,636100,12.4079083904077,12.4697841436013,12.349672387402,12.4661443934134,1747647.41306149,0.0,1.0
2014-06-04,34.34,34.4,33.91,34.11,435100,12.4989021451042,12.5207406462313,12.3423928870263,12.4151878907834,1195411.71108796,0.0,1.0
2014-06-05,34.64,34.77,34.25,34.42,691300,12.6080946507399,12.6554114031821,12.4661443934134,12.528020146607,1899306.17300646,0.0,1.0
2014-06-06,34.5,34.81,34.42,34.69,572500,12.5571381481099,12.6699704039335,12.528020146607,12.6262934016792,1572910.14616837,0.0,1.0
2014-06-09,34.2,34.56,34.14,34.5,454700,12.4479456424742,12.578976649237,12.426107141347,12.5571381481099,1249261.56063364,0.0,1.0
2014-06-10,34.62,34.66,34.2,34.2,665900,12.6008151503642,12.6153741511156,12.4479456424742,12.4479456424742,1829521.16390134,0.0,1.0
2014-06-11,34.72,34.75,34.38,34.46,690100,12.6372126522428,12.6481319028063,12.5134611458556,12.5425791473585,1896009.24344243,0.0,1.0
2014-06-12,34.73,34.77,34.26,34.65,685900,12.6408524024306,12.6554114031821,12.4697841436013,12.6117344009278,1884469.98996837,0.0,1.0
2014-06-13,34.83,34.89,34.25,34.69,553100,12.6772499043092,12.6990884054364,12.4661443934134,12.6262934016792,1519609.78488337,0.0,1.0
2014-06-16,34.92,35.13,34.56,34.71,502900,12.7100076559999,12.7864424099449,12.578976649237,12.6335729020549,1381688.23145516,0.0,1.0
2014-06-17,34.5,34.91,34.44,34.83,618200,12.5571381481099,12.7063679058121,12.5352996469827,12.6772499043092,1698468.21373151,0.0,1.0
2014-06-18,34.34,34.64,34.07,34.5,777100,12.4989021451042,12.6080946507399,12.400628890032,12.5571381481099,2135036.63683396,0.0,1.0
2014-06-19,34.75,34.84,34.26,34.37,753800,12.6481319028063,12.6808896544971,12.4697841436013,12.5098213956677,2071021.25446589,0.0,1.0
2014-06-20,35.33,35.34,34.7,34.81,710600,12.8592374137021,12.86287716389,12.6299331518671,12.6699704039335,1952331.79016113,0.0,1.0
2014-06-23,35.13,35.35,35.05,35.28,673800,12.7864424099449,12.8665169140778,12.7573244084421,12.8410386627628,1851225.95019782,0.0,1.0
2014-06-24,35.26,35.49,34.94,35.11,479200,12.8337591623871,12.9174734167078,12.7172871563756,12.7791629095692,1316573.87256574,0.0,1.0
2014-06-25,35.25,35.33,35.01,35.14,396700,12.8301194121992,12.8592374137021,12.7427654076906,12.7900821601328,1089909.96503929,0.0,1.0
2014-06-26,35.2,35.25,35.03,35.19,254700,12.8119206612599,12.8301194121992,12.7500449080664,12.8082809110721,699773.29996347,0.0,1.0
2014-06-27,35.51,35.52,35.05,35.19,1203500,12.9247529170835,12.9283926672714,12.7573244084421,12.8082809110721,3306545.60858279,0.0,1.0
2014-06-30,35.73,35.82,35.26,35.52,525200,13.0048274212164,13.0375851729071,12.8337591623871,12.9283926672714,1442956.17251988,0.0,1.0
2014-07-01,35.67,35.8,35.34,35.71,460700,12.9829889200893,13.0303056725314,12.86287716389,12.9975479208407,1265746.20845374,0.0,1.0
2014-07-02,35.6,35.67,35.4,35.6,237300,12.9575106687743,12.9829889200893,12.8847156650171,12.9575106687743,651967.82128516,0.0,1.0
2014-07-03,35.67,35.73,35.41,35.66,149700,12.9829889200893,13.0048274212164,12.888355415205,12.9793491699014,411291.963111625,0.0,1.0
2014-07-07,35.25,35.57,35.22,35.53,434600,12.8301194121992,12.9465914182107,12.8192001616357,12.9320324174593,1194037.99043629,0.0,1.0
2014-07-08,35.63,35.67,35.2,35.3,408700,12.9684299193378,12.9829889200893,12.8119206612599,12.8483181631385,1122879.26067951,0.0,1.0
2014-07-09,35.7,35.81,35.47,35.69,406400,12.9939081706528,13.0339454227193,12.9101939163321,12.990268420465,1116560.1456818,0.0,1.0
2014-07-10,35.63,35.78,35.35,35.4,285300,12.9684299193378,13.0230261721557,12.8665169140778,12.8847156650171,783845.003846006,0.0,1.0
2014-07-11,35.48,35.66,35.35,35.55,242400,12.91383366652,12.9793491699014,12.8665169140778,12.939311917835,665979.77193225,0.0,1.0
2014-07-14,35.56,35.62,35.37,35.54,302300,12.9429516680228,12.96479016915,12.8737964144535,12.9356721676471,830551.506002971,0.0,1.0
2014-07-15,35.4,35.63,35.2,35.63,260100,12.8847156650171,12.9684299193378,12.8119206612599,12.9684299193378,714609.483001562,0.0,1.0
2014-07-16,35.29,35.51,35.1,35.51,453200,12.8446784129507,12.9247529170835,12.7755231593814,12.9247529170835,1245140.39867861,0.0,1.0
2014-07-17,34.96,35.49,34.88,35.29,502000,12.7245666567514,12.9174734167078,12.6954486552485,12.8446784129507,1379215.53428213,0.0,1.0
2014-07-18,35.5,35.52,34.87,34.95,546200,12.9211131668957,12.9283926672714,12.6918089050606,12.7209269065635,1500652.43989024,0.0,1.0
2014-07-21,35.32,35.39,35.03,35.32,437700,12.8555976635142,12.8810759148292,12.7500449080664,12.8555976635142,1202555.05847668,0.0,1.0
2014-07-22,35.31,35.63,35.28,35.4,479500,12.8519579133264,12.9684299193378,12.8410386627628,12.8847156650171,1317398.10495674,0.0,1.0
2014-07-23,35.52,35.65,35.26,35.4,390800,12.9283926672714,12.9757094197136,12.8337591623871,12.8847156650171,1073700.06134952,0.0,1.0
2014-07-24,35.34,35.58,35.16,35.56,491100,12.86287716389,12.9502311683985,12.7973616605085,12.9429516680228,1349268.42407561,0.0,1.0
2014-07-25,34.9,35.35,34.71,35.12,665700,12.7027281556242,12.8665169140778,12.6335729020549,12.7828026597571,1828971.67564068,0.0,1.0
2014-07-28,34.85,34.97,34.69,34.97,448000,12.6845294046849,12.7282064069392,12.6262934016792,12.7282064069392,1230853.70390119,0.0,1.0
2014-07-29,35.07,35.22,34.89,34.91,328800,12.7646039088178,12.8192001616357,12.6990884054364,12.7063679058121,903358.700541766,0.0,1.0
2014-07-30,34.75,35.16,34.51,35.12,548900,12.6481319028063,12.7973616605085,12.5607778982977,12.7828026597571,1508070.5314093,0.0,1.0
2014-07-31,34.41,34.67,34.37,34.49,369300,12.5243803964192,12.6190139013035,12.5098213956677,12.553498397922,1014630.07332747,0.0,1.0
2014-08-01,34.54,34.63,34.2,34.36,332300,12.5716971488613,12.604454900552,12.4479456424742,12.5061816454799,912974.745103496,0.0,1.0
2014-08-04,34.72,34.73,34.29,34.58,323100,12.6372126522428,12.6408524024306,12.4807033941649,12.5862561496128,887698.285112664,0.0,1.0
2014-08-05,34.76,34.95,34.51,34.61,400200,12.6517716529942,12.7209269065635,12.5607778982977,12.5971754001763,1099526.00960102,0.0,1.0
2014-08-06,36.54,36.6,35.02,35.08,1051400,13.2996471864329,13.3214856875601,12.7464051578785,12.7682436590057,2888659.78634311,0.0,1.0
2014-08-07,37.28,37.3,36.65,36.71,730400,13.5689887003344,13.5762682007101,13.3396844384993,13.3615229396265,2006731.12796748,0.0,1.0
2014-08-08,37.62,37.65,37.21,37.37,673000,13.6927402067216,13.7036594572851,13.5435104490194,13.6017464520251,1849027.99715513,0.0,1.0
2014-08-11,38.0,38.05,37.46,37.68,529200,13.8310507138602,13.8492494647995,13.6345042037158,13.7145787078487,1453945.93773328,0.0,1.0
2014-08-12,37.74,38.1,37.66,38.08,577600,13.7364172089759,13.8674482157388,13.707299207473,13.860168715363,1586922.09681546,0.0,1.0
2014-08-13,37.84,38.0,37.46,37.69,641600,13.7728147108544,13.8310507138602,13.6345042037158,13.7182184580366,1762758.34022993,0.0,1.0
2014-08-14,37.41,37.51,37.12,37.24,385800,13.8237712134845,13.8607232883668,13.7166101963257,13.7609526861845,1044055.03947587,0.57,1.0
2014-08-15,37.67,37.8,37.39,37.57,460500,13.9198466081785,13.9678843055256,13.816380798508,13.8828945332962,1246208.77573521,0.0,1.0
2014-08-18,37.55,37.93,37.42,37.93,514800,13.8755041183197,14.0159220028726,13.8274664209727,14.0159220028726,1393155.86916066,0.0,1.0
2014-08-19,37.5,37.7,37.45,37.64,390400,13.8570280808786,13.9309322306433,13.8385520434374,13.9087609857138,1056503.59619332,0.0,1.0
2014-08-20,37.55,37.61,37.3,37.49,459000,13.8755041183197,13.8976753632491,13.7831239311139,13.8533328733903,1242149.46376213,0.0,1.0
2014-08-21,37.59,37.69,37.37,37.57,269000,13.8902849482727,13.927237023155,13.8089903835315,13.8828945332962,727969.947172137,0.0,1.0
2014-08-22,37.38,37.57,37.24,37.57,210700,13.8126855910198,13.8828945332962,13.7609526861845,13.8828945332962,570198.021818472,0.0,1.0
2014-08-25,37.4,37.44,37.13,37.44,200500,13.8200760059962,13.8348568359492,13.7203054038139,13.8348568359492,542594.700401539,0.0,1.0
2014-08-26,37.47,37.56,37.38,37.45,266200,13.8459424584139,13.879199325808,13.8126855910198,13.8385520434374,720392.564822389,0.0,1.0
2014-08-27,37.52,37.65,37.3,37.5,535300,13.864418495855,13.9124561932021,13.7831239311139,13.8570280808786,1448633.13279274,0.0,1.0
2014-08-28,37.42,37.54,37.18,37.47,238900,13.8274664209727,13.8718089108315,13.7387814412551,13.8459424584139,646513.086912356,0.0,1.0
2014-08-29,37.42,37.5,37.23,37.43,449200,13.8274664209727,13.8570280808786,13.7572574786962,13.8311616284609,1215628.62553801,0.0,1.0
2014-09-02,37.62,37.63,37.3,37.47,524400,13.9013705707374,13.9050657782256,13.7831239311139,13.8459424584139,1419135.46578836,0.0,1.0
2014-09-03,37.92,38.06,37.57,37.57,640100,14.0122267953844,14.0639597002197,13.8828945332962,13.8828945332962,1732243.72931184,0.0,1.0
2014-09-04,37.9,38.41,37.82,37.97,698800,14.0048363804079,14.1932919623079,13.9752747205021,14.0307028328256,1891098.13785833,0.0,1.0
2014-09-05,37.81,38.2,37.68,37.87,483300,13.9715795130138,14.115692605055,13.9235418156668,13.9937507579432,1307910.317726,0.0,1.0
2014-09-08,37.66,37.98,37.56,37.66,446000,13.9161514006903,14.0343980403138,13.879199325808,13.9161514006903,1206968.75999544,0.0,1.0
2014-09-09,37.53,37.76,37.38,37.7,333400,13.8681137033433,13.9531034755727,13.8126855910198,13.9309322306433,902249.741216321,0.0,1.0
2014-09-10,37.53,37.86,37.38,37.5,637000,13.8681137033433,13.990055550455,13.8126855910198,13.8570280808786,1723854.48456748,0.0,1.0
2014-09-11,37.14,37.66,37.14,37.49,476700,13.7240006113021,13.9161514006903,13.7240006113021,13.8533328733903,1290049.34504446,0.0,1.0
2014-09-12,36.32,37.13,36.19,37.13,534500,13.4209935972669,13.7203054038139,13.3729558999199,13.7203054038139,1446468.16640709,0.0,1.0
2014-09-15,35.98,36.4,35.64,36.34,455100,13.295356542667,13.4505552571728,13.169719488067,13.4283840122434,1231595.25263211,0.0,1.0
2014-09-16,36.73,37.0,35.97,36.04,502000,13.5724971042845,13.6722677064668,13.2916613351787,13.3175277875964,1358516.40699039,0.0,1.0
2014-09-17,37.15,37.2,36.81,36.84,413400,13.7276958187904,13.7461718562315,13.6020587641904,13.6131443866551,1118746.37978052,0.0,1.0
2014-09-18,36.75,37.34,36.44,37.18,614800,13.579887519261,13.7979047610668,13.4653360871257,13.7387814412551,1663776.66736591,0.0,1.0
2014-09-19,37.04,37.18,36.65,36.86,1458900,13.6870485364198,13.7387814412551,13.5429354443786,13.6205348016316,3948086.82501647,0.0,1.0
2014-09-22,36.93,37.21,36.7625,36.86,557764,13.6464012540492,13.7498670637198,13.5845065286213,13.6205348016316,1509425.38890156,0.0,1.0
2014-09-23,36.82,37.0955,36.76,36.88,822587,13.6057539716786,13.7075569379795,13.5835827267492,13.627925216608,2226091.50533267,0.0,1.0
2014-09-24,37.01,37.2,36.76,36.81,535449,13.6759629139551,13.7461718562315,13.5835827267492,13.6020587641904,1449036.35778206,0.0,1.0
2014-09-25,36.7,36.93,36.5,36.88,442858,13.5614114818198,13.6464012540492,13.4875073320551,13.627925216608,1198465.85451583,0.0,1.0
2014-09-26,37.43,37.45,36.62,36.69,512686,13.8311616284609,13.8385520434374,13.5318498219139,13.5577162743316,1387434.9454866,0.0,1.0
2014-09-29,37.93,37.955,37.01,37.23,615527,14.0159220028726,14.0251600215932,13.6759629139551,13.7572574786962,1665744.08056887,0.0,1.0
2014-09-30,38.22,38.41,37.9,37.96,988923,14.1230830200314,14.1932919623079,14.0048363804079,14.0270076253373,2676231.31623537,0.0,1.0
2014-10-01,37.61,38.3,37.43,38.27,529814,13.8976753632491,14.1526446799373,13.8311616284609,14.1415590574726,1433786.8758032,0.0,1.0
2014-10-02,36.9,37.84,36.84,37.59,502097,13.6353156315845,13.9826651354785,13.6131443866551,13.8902849482727,1358778.90916464,0.0,1.0
2014-10-03,37.06,37.14,36.85,37.14,1407513,13.6944389513963,13.7240006113021,13.6168395941433,13.7240006113021,3809022.91544273,0.0,1.0
2014-10-06,37.05,37.355,37.04,37.05,310707,13.690743743908,13.8034475722992,13.6870485364198,13.690743743908,840837.763479605,0.0,1.0
2014-10-07,36.54,37.03,36.54,37.01,392812,13.5022881620081,13.6833533289316,13.5022881620081,13.6759629139551,1063030.96984603,0.0,1.0
2014-10-08,37.37,37.38,36.4,36.5,432014,13.8089903835315,13.8126855910198,13.4505552571728,13.4875073320551,1169119.73515845,0.0,1.0
2014-10-09,36.62,37.58,36.6,37.39,560455,13.5318498219139,13.8865897407844,13.5244594069375,13.816380798508,1516707.79458127,0.0,1.0
2014-10-10,36.75,37.13,36.4303,36.47,726961,13.579887519261,13.7203054038139,13.4617517358621,13.4764217095904,1967307.66084091,0.0,1.0
2014-10-13,36.81,37.35,36.705,36.77,534800,13.6020587641904,13.801599968555,13.5632590855639,13.5872779342375,1447280.02880171,0.0,1.0
2014-10-14,36.84,37.11,36.75,36.9,584073,13.6131443866551,13.7129149888374,13.579887519261,13.6353156315845,1580623.01470138,0.0,1.0
2014-10-15,36.48,36.87,36.01,36.69,614633,13.4801169170787,13.6242300091198,13.3064421651317,13.5577162743316,1663324.73063291,0.0,1.0
2014-10-16,36.4,36.64,36.02,36.18,484995,13.4505552571728,13.5392402368904,13.3101373726199,13.3692606924316,1312497.34025558,0.0,1.0
2014-10-17,36.9,37.05,36.53,36.72,652155,13.6353156315845,13.690743743908,13.4985929545198,13.5688018967963,1764867.06653549,0.0,1.0
2014-10-20,37.56,37.6,36.9,36.9,404629,13.879199325808,13.8939801557609,13.6353156315845,13.6353156315845,1095010.22956994,0.0,1.0
2014-10-21,37.86,38.36,37.76,38.35,471799,13.990055550455,14.1748159248667,13.9531034755727,14.1711207173785,1276786.21972441,0.0,1.0
2014-10-22,37.69,38.02,37.63,37.91,273163,13.927237023155,14.0491788702667,13.9050657782256,14.0085315878962,739235.891001423,0.0,1.0
2014-10-23,38.02,38.07,37.84,38.0,383434,14.0491788702667,14.0676549077079,13.9826651354785,14.0417884552903,1037652.15139034,0.0,1.0
2014-10-24,38.09,38.12,37.84,38.12,219525,14.0750453226844,14.0861309451491,13.9826651354785,14.0861309451491,594080.307260087,0.0,1.0
2014-10-27,38.1,38.33,37.85,38.0,281102,14.0787405301726,14.163730302402,13.9863603429668,14.0417884552903,760720.476170939,0.0,1.0
2014-10-28,38.93,38.93,37.98,38.19,451568,14.3854427516961,14.3854427516961,14.0343980403138,14.1119973975667,1222036.92603951,0.0,1.0
2014-10-29,38.99,39.29,38.53,38.95,292821,14.4076139966255,14.5184702212725,14.2376344521667,14.3928331666725,792434.52751261,0.0,1.0
2014-10-30,39.54,39.61,38.99,39.02,405393,14.6108504084784,14.636716860896,14.4076139966255,14.4186996190902,1097077.77246823,0.0,1.0
2014-10-31,39.94,40.13,39.55,40.13,424115,14.7586587080077,14.8288676502842,14.6145456159666,14.8288676502842,1147743.39830822,0.0,1.0
2014-11-03,40.25,40.38,39.822,39.94,376403,14.873210140143,14.92124783749,14.7150552596466,14.7586587080077,1018624.80306853,0.0,1.0
2014-11-04,40.43,40.58,40.19,40.25,383805,14.9397238749312,14.9951519872547,14.8510388952136,14.873210140143,1038656.15455168,0.0,1.0
2014-11-05,39.9,40.84,39.5,40.7,812576,14.7438778780548,15.0912273819488,14.5960695785254,15.0394944771135,2198999.65722434,0.0,1.0
2014-11-06,40.64,41.15,40.03,40.25,897563,15.0173232321841,15.2057788140841,14.7919155754018,14.873210140143,2428992.15499504,0.0,1.0
2014-11-07,41.4,41.49,40.01,40.55,896757,15.2981590012899,15.331415868684,14.7845251604254,14.98406636479,2426810.95136151,0.0,1.0
2014-11-10,40.83,41.66,40.7001,41.44,569300,15.0875321744606,15.394234395984,15.0395314291884,15.3129398312429,1540644.20418252,0.0,1.0
2014-11-11,40.17,40.93,40.07,40.93,622825,14.8436484802371,15.1244842493429,14.8066964053548,15.1244842493429,1685493.98642189,0.0,1.0
2014-11-12,39.99,40.38,39.3,40.19,552363,14.7771347454489,14.92124783749,14.5221654287607,14.8510388952136,1494809.1595905,0.0,1.0
2014-11-13,39.69,40.0,39.39,39.49,305335,14.8953813850724,15.0117222323733,14.7827934683296,14.8203227739105,813590.859925544,0.62,1.0
2014-11-14,39.92,40.06,39.64,39.64,402866,14.9816987879085,15.0342398157218,14.8766167322819,14.8766167322819,1073470.43534074,0.0,1.0
2014-11-17,39.23,39.9699,39.2,39.83,343557,14.7227465794001,15.0004259113934,14.7114877877258,14.9479224128857,915436.602628065,0.0,1.0
2014-11-18,39.2,39.63,39.18,39.41,302423,14.7114877877258,14.8728638017238,14.7039819266096,14.7902993294458,805831.590322968,0.0,1.0
2014-11-19,38.75,39.244,38.64,39.0,395506,14.5426059126116,14.7280006821814,14.5013236764726,14.636429176564,1053859.09458697,0.0,1.0
2014-11-20,39.74,39.88,38.75,38.75,423583,14.9141460378629,14.9666870656762,14.5426059126116,14.5426059126116,1128672.62914452,0.0,1.0
2014-11-21,39.44,40.08,39.31,40.08,448178,14.8015581211201,15.041745676838,14.7527700238648,15.041745676838,1194208.08102481,0.0,1.0
2014-11-24,40.1,40.16,39.5066,39.57,277258,15.0492515379542,15.0717691213028,14.826552638637,14.8503462183753,738777.325367996,0.0,1.0
2014-11-25,40.05,40.18,39.71,40.09,412258,15.0304868851638,15.079274982419,14.9028872461886,15.0454986073961,1098496.21147652,0.0,1.0
2014-11-26,40.84,40.925,40.03,40.2,463658,15.3269683992531,15.3588683089969,15.0229810240476,15.0867808435352,1235455.84663193,0.0,1.0
2014-11-28,40.29,40.92,40.27,40.79,227690,15.120557218558,15.3569918437179,15.1130513574418,15.3082037464627,606699.208726308,0.0,1.0
2014-12-01,40.1,40.5,39.7,40.11,398755,15.0492515379542,15.199368760278,14.8991343156305,15.0530044685123,1062516.32911265,0.0,1.0
2014-12-02,40.7,40.82,40.0,40.06,363657,15.2744273714398,15.3194625381369,15.0117222323733,15.0342398157218,968994.747893115,0.0,1.0
2014-12-03,40.44,40.84,40.4,40.67,324590,15.1768511769294,15.3269683992531,15.161839454697,15.2631685797655,864897.431421987,0.0,1.0
2014-12-04,40.34,40.68,40.12,40.45,890909,15.1393218713485,15.2669215103236,15.0567573990704,15.1806041074875,2373902.17114122,0.0,1.0
2014-12-05,40.09,40.43,39.64,40.15,453952,15.0454986073961,15.1730982463713,14.8766167322819,15.0680161907447,1209593.39101289,0.0,1.0
2014-12-08,39.88,40.47,39.55,40.11,258934,14.9666870656762,15.1881099686037,14.8428403572591,15.0530044685123,689951.481893528,0.0,1.0
2014-12-09,40.03,40.11,39.321,39.58,262846,15.0229810240476,15.0530044685123,14.7568982474788,14.8540991489334,700375.335837651,0.0,1.0
2014-12-10,39.53,40.07,39.23,39.99,306746,14.8353344961429,15.0379927462799,14.7227465794001,15.0079693018152,817350.588431464,0.0,1.0
2014-12-11,39.95,40.059,39.59,39.74,336388,14.9929575795828,15.033864522666,14.8578520794915,14.9141460378629,896334.197483533,0.0,1.0
2014-12-12,39.31,39.91,39.3,39.66,319085,14.7527700238648,14.9779458573504,14.7490170933068,14.8841225933981,850228.894621787,0.0,1.0
2014-12-15,38.24,39.5399,38.21,39.38,315240,14.3512064541489,14.8390498973954,14.3399476624746,14.7790405377715,839983.567828543,0.0,1.0
2014-12-16,38.1,38.31,37.0,38.11,879340,14.2986654263356,14.3774769680555,13.8858430649453,14.3024183568937,2343075.59489389,0.0,1.0
2014-12-17,38.43,38.44,37.51,38.09,518192,14.4225121347526,14.4262650653107,14.077242523408,14.2949124957775,1380766.28911372,0.0,1.0
2014-12-18,39.53,39.53,38.5,38.66,618739,14.8353344961429,14.8353344961429,14.4487826486593,14.5088295375888,1648682.25090301,0.0,1.0
2014-12-19,39.58,40.26,39.18,39.82,1755430,14.8540991489334,15.1092984268837,14.7039819266096,14.9441694823276,4677491.29067777,0.0,1.0
2014-12-22,40.76,40.79,39.54,39.54,445356,15.2969449547884,15.3082037464627,14.839087426701,14.839087426701,1186688.62401297,0.0,1.0
2014-12-23,40.6,41.2246,40.44,40.95,359881,15.2368980658589,15.4713061085174,15.1768511769294,15.3682506353922,958933.27741944,0.0,1.0
2014-12-24,40.4,40.76,40.36,40.6,140167,15.161839454697,15.2969449547884,15.1468277324646,15.2368980658589,373486.793401294,0.0,1.0
2014-12-26,40.44,40.85,40.3,40.62,191508,15.1768511769294,15.3307213298112,15.1243101491161,15.2444039269751,510289.218080538,0.0,1.0
2014-12-29,40.94,41.12,40.22,40.55,278079,15.3644977048341,15.4320504548797,15.0942867046513,15.2181334130684,740964.949112401,0.0,1.0
2014-12-30,40.97,41.57,40.88,41.1,432010,15.3757564965083,15.6009323299939,15.3419801214855,15.4245445937636,1151127.08139072,0.0,1.0
2014-12-31,40.36,41.385,40.29,41.03,368502,15.1468277324646,15.5315031146692,15.120557218558,15.3982740798569,981904.659027901,0.0,1.0
2015-01-02,40.63,40.64,40.2,40.4,294234,15.2481568575332,15.2519097880913,15.0867808435352,15.161839454697,784011.309150056,0.0,1.0
2015-01-05,40.89,41.02,40.3,40.6,450153,15.3457330520436,15.3945211492988,15.1243101491161,15.2368980658589,1199470.63509936,0.0,1.0
2015-01-06,40.69,41.65,40.48,40.98,456432,15.2706744408817,15.6309557744587,15.1918628991618,15.3795094270664,1216201.56017992,0.0,1.0
2015-01-07,41.17,41.25,40.65,40.92,356384,15.4508151076702,15.480838552135,15.2556627186494,15.3569918437179,949615.225977059,0.0,1.0
2015-01-08,41.25,41.61,40.86,41.41,522990,15.480838552135,15.6159440522263,15.3344742603693,15.5408854410644,1393550.96478445,0.0,1.0
2015-01-09,40.94,41.36,40.57,41.36,370405,15.3644977048341,15.522120788274,15.2256392741846,15.522120788274,986975.363029854,0.0,1.0
2015-01-12,41.18,41.34,40.75,40.91,458349,15.4545680382283,15.5146149271578,15.2931920242303,15.3532389131598,1221309.56836266,0.0,1.0
2015-01-13,41.21,41.65,40.87,41.41,424127,15.4658268299026,15.6309557744587,15.3382271909274,15.5408854410644,1130122.16302632,0.0,1.0
2015-01-14,41.02,41.11,40.54,40.83,324670,15.3945211492988,15.4282975243216,15.2143804825103,15.323215468695,865110.598169311,0.0,1.0
2015-01-15,40.98,41.26,40.89,41.2,709258,15.3795094270664,15.484591482693,15.3457330520436,15.4620738993445,1889877.7609153,0.0,1.0
2015-01-16,41.51,41.55,40.76,40.76,670576,15.5784147466454,15.5934264688778,15.2969449547884,15.2969449547884,1786806.30941566,0.0,1.0
2015-01-20,41.52,42.11,41.36,41.74,839963,15.5821676772035,15.803590580131,15.522120788274,15.6647321494815,2238152.25727689,0.0,1.0
2015-01-21,41.39,41.73,41.35,41.52,324612,15.5333795799483,15.6609792189234,15.5183678577159,15.5821676772035,864956.052277499,0.0,1.0
2015-01-22,42.84,42.89,41.44,41.65,671635,16.0775545108718,16.0963191636623,15.5521442327387,15.6309557744587,1789628.10423336,0.0,1.0
2015-01-23,42.66,42.98,42.53,42.86,364508,16.0100017608261,16.1300955386851,15.9612136635709,16.085060371988,971262.309167769,0.0,1.0
2015-01-26,43.12,43.14,42.6,43.0,438696,16.1826365664984,16.1901424276146,15.9874841774776,16.1376013998013,1168942.49229829,0.0,1.0
2015-01-27,43.05,43.25,42.79,42.89,358566,16.1563660525917,16.2314246637536,16.0587898580813,16.0963191636623,955429.349010312,0.0,1.0
2015-01-28,43.24,43.53,43.05,43.32,674444,16.2276717331955,16.3365067193802,16.1563660525917,16.2576951776603,1797112.92164876,0.0,1.0
2015-01-29,44.2,44.2,43.04,43.31,626253,16.5879530667725,16.5879530667725,16.1526131220337,16.2539422471022,1668703.93764538,0.0,1.0
2015-01-30,43.52,44.15,42.99,44.13,602766,16.3327537888221,16.569188413982,16.1338484692432,16.5616825528658,1606120.84521552,0.0,1.0
2015-02-02,43.39,43.585,42.55,43.54,420008,16.2839656915669,16.3571478374497,15.9687195246871,16.3402596499383,1119146.7401235,0.0,1.0
2015-02-03,44.31,44.33,43.53,43.66,360029,16.6292353029115,16.6367411640277,16.3365067193802,16.3852948166354,959327.63590199,0.0,1.0
2015-02-04,43.97,44.3,43.9,44.15,338364,16.5016356639363,16.6254823723534,16.4753651500297,16.569188413982,901599.416142426,0.0,1.0
2015-02-05,44.59,44.65,43.49,44.21,417218,16.7343173585381,16.7568349418867,16.3214949971479,16.5917059973306,1111712.54981059,0.0,1.0
2015-02-06,43.95,44.7399,43.71,44.57,538573,16.4941298028202,16.7905737876039,16.4040594694259,16.7268114974219,1435073.18257874,0.0,1.0
2015-02-09,42.49,44.0,42.43,43.94,588817,15.9462019413385,16.5128944556106,15.92368435799,16.4903768722621,1568952.55823532,0.0,1.0
2015-02-10,42.82,42.95,42.19,42.67,402962,16.0700486497556,16.1188367470108,15.8336140245957,16.0137546913842,1073726.23543753,0.0,1.0
2015-02-11,42.41,42.76,41.8,42.76,543657,15.9161784968738,16.047531066407,15.6872497328301,16.047531066407,1448619.92937115,0.0,1.0
2015-02-12,42.8,42.89,42.09,42.09,388197,16.2952244832412,16.3294901422013,16.0249065070005,16.0249065070005,1019613.54488166,0.62,1.0
2015-02-13,42.83,42.91,42.3,42.82,326346,16.3066463695612,16.3371047330813,16.1048597112407,16.3028390741212,857159.642959506,0.0,1.0
2015-02-17,43.2,43.35,42.81,42.95,477427,16.4475163008416,16.5046257324417,16.2990317786812,16.3523339148413,1253979.38647701,0.0,1.0
2015-02-18,43.99,44.15,42.75,43.31,526376,16.7482926406023,16.8092093676425,16.2761880060412,16.4893965506817,1382545.71596543,0.0,1.0
2015-02-19,42.66,44.41,42.51,44.26,449445,16.2419223470811,16.9081990490828,16.1848129154809,16.8510896174826,1180483.64536392,0.0,1.0
2015-02-20,42.76,42.908,42.01,42.7,410989,16.2799953014812,16.3363432739933,15.9944481434804,16.2571515288411,1079477.56215882,0.0,1.0
2015-02-23,43.24,43.24,42.592,42.64,369334,16.4627454826016,16.4627454826016,16.216032738089,16.234307756201,970069.189059483,0.0,1.0
2015-02-24,43.18,43.35,42.8201,43.08,285028,16.4399017099616,16.5046257324417,16.3028771470756,16.4018287555615,748636.412621761,0.0,1.0
2015-02-25,42.48,43.14,42.33,43.11,240264,16.1733910291609,16.4246725282015,16.1162815975607,16.4132506418815,631062.137902785,0.0,1.0
2015-02-26,42.59,42.66,42.12,42.38,200417,16.215271279001,16.2419223470811,16.0363283933205,16.1353180747608,526402.542586748,0.0,1.0
2015-02-27,43.15,43.33,42.56,42.59,557344,16.4284798236415,16.4970111415617,16.203849392681,16.215271279001,1463884.29472285,0.0,1.0
2015-03-02,44.14,44.16,42.99,43.05,543168,16.8054020722025,16.8130166630825,16.3675630966014,16.3904068692414,1426650.51493515,0.0,1.0
2015-03-03,43.83,44.095,43.51,43.79,410931,16.6873759135622,16.7882692427224,16.5655424594819,16.6721467318022,1079325.22304852,0.0,1.0
2015-03-04,43.52,43.759,43.155,43.63,371887,16.5693497549219,16.6603441159381,16.4303834713615,16.611230004762,976774.736449293,0.0,1.0
2015-03-05,43.94,44.21,43.51,43.6,355742,16.7292561634023,16.8320531402826,16.5655424594819,16.599808118442,934369.30652038,0.0,1.0
2015-03-06,41.5,43.73,41.44,43.65,532909,15.8002760760399,16.6493029591621,15.7774323033999,16.618844595642,1399704.87816584,0.0,1.0
2015-03-09,41.79,42.06,41.6,41.8,272118,15.9106876438002,16.0134846206805,15.83834903044,15.9144949392402,714727.82789694,0.0,1.0
2015-03-10,41.43,41.737,41.1,41.5,331688,15.7736250079599,15.8905089779682,15.6479842584396,15.8002760760399,871190.600325886,0.0,1.0
2015-03-11,41.94,42.011,41.4101,41.47,254433,15.9677970754004,15.9948288730244,15.7660484900343,15.7888541897199,668277.531935783,0.0,1.0
2015-03-12,42.67,42.95,42.157,42.3,384651,16.2457296425211,16.3523339148413,16.0504153864486,16.1048597112407,1010299.84686197,0.0,1.0
2015-03-13,42.22,42.6,41.86,42.59,335902,16.0744013477206,16.219078574441,15.9373387118803,16.215271279001,882258.824650476,0.0,1.0
2015-03-16,42.48,42.88,42.28,42.44,240098,16.1733910291609,16.3256828467613,16.0972451203607,16.1581618474009,630626.132862946,0.0,1.0
2015-03-17,42.44,42.48,42.05,42.26,421304,16.1581618474009,16.1733910291609,16.0096773252405,16.0896305294807,1106570.28496568,0.0,1.0
2015-03-18,43.11,43.16,41.87,42.5,407252,16.4132506418815,16.4322871190815,15.9411460073203,16.1810056200409,1069662.19568968,0.0,1.0
2015-03-19,43.27,43.41,42.79,43.06,322950,16.4741673689217,16.5274695050818,16.2914171878012,16.3942141646815,848239.925397496,0.0,1.0
2015-03-20,45.19,45.25,43.35,43.4,1659548,17.2051680934035,17.2280118660436,16.5046257324417,16.5236622096418,4358863.20394354,0.0,1.0
2015-03-23,44.59,45.19,44.47,45.19,1134409,16.9767303670029,17.2051680934035,16.9310428217228,17.2051680934035,2979566.51348584,0.0,1.0
2015-03-24,44.31,44.79,44.23,44.51,319116,16.8701260946827,17.0528762758031,16.8396677311626,16.9462720034828,838169.784899047,0.0,1.0
2015-03-25,43.49,44.6,43.45,44.5,582468,16.5579278686019,16.9805376624429,16.5426986868418,16.9424647080428,1529873.39484883,0.0,1.0
2015-03-26,43.58,43.85,43.19,43.35,973381,16.5921935275619,16.6949905044422,16.4437090054016,16.5046257324417,2556620.612551,0.0,1.0
2015-03-27,43.78,44.03,43.36,43.57,422028,16.6683394363621,16.7635218223624,16.5084330278817,16.5883862321219,1108471.89730812,0.0,1.0
2015-03-30,44.26,44.37,43.94,44.12,399657,16.8510896174826,16.8929698673227,16.7292561634023,16.7977874813225,1049713.65184886,0.0,1.0
2015-03-31,43.74,44.22,43.5602,44.0,543040,16.6531102546021,16.8358604357226,16.5846550825907,16.7520999360424,1426314.31827793,0.0,1.0
2015-04-01,43.87,44.38,43.4,43.77,402752,16.7026050953222,16.8967771627627,16.5236622096418,16.6645321409221,1057842.78195911,0.0,1.0
2015-04-02,44.46,44.58,43.84,43.84,577635,16.9272355262828,16.9729230715629,16.6911832090022,16.6911832090022,1517179.34450219,0.0,1.0
2015-04-06,44.6,44.85,44.44,44.44,368765,16.9805376624429,17.0757200484432,16.9196209354028,16.9196209354028,968574.689856662,0.0,1.0
2015-04-07,44.38,44.76,44.32,44.63,486565,16.8967771627627,17.0414543894831,16.8739333901227,16.991959548763,1277980.67595923,0.0,1.0
2015-04-08,44.02,44.5,43.71,44.37,419530,16.7597145269224,16.9424647080428,16.6416883682821,16.8929698673227,1101910.80941945,0.0,1.0
2015-04-09,42.84,44.03,42.805,43.99,408869,16.3104536650012,16.7635218223624,16.2971281309612,16.7482926406023,1073909.30502353,0.0,1.0
2015-04-10,43.07,43.5,43.01,43.13,437042,16.3980214601215,16.5617351640419,16.3751776874814,16.4208652327615,1147906.71458607,0.0,1.0
2015-04-13,43.46,43.55,43.05,43.07,431459,16.5465059822818,16.5807716412419,16.3904068692414,16.3980214601215,1133242.76195101,0.0,1.0
2015-04-14,43.02,43.52,42.88,43.45,425244,16.3789849829214,16.5693497549219,16.3256828467613,16.5426986868418,1116918.8383209,0.0,1.0
2015-04-15,42.83,43.3245,42.78,43.09,383673,16.3066463695612,16.4949171290697,16.2876098923612,16.4056360510015,1007731.09427786,0.0,1.0
2015-04-16,42.41,42.8888,42.2301,42.77,333354,16.1467399610808,16.3290332667485,16.0782467161151,16.2838025969212,875566.409942585,0.0,1.0
2015-04-17,42.06,42.34,41.75,42.2,504219,16.0134846206805,16.1200888930008,15.8954584620402,16.0667867568406,1324349.54929246,0.0,1.0
2015-04-20,42.08,42.45,42.015,42.22,617825,16.0210992115605,16.1619691428409,15.9963517912004,16.0744013477206,1622739.84179814,0.0,1.0
2015-04-21,42.12,42.52,42.01,42.25,335921,16.0363283933205,16.1886202109209,15.9944481434804,16.0858232340407,882308.728841783,0.0,1.0
2015-04-22,42.08,42.416,42.01,42.13,345872,16.0210992115605,16.1490243383448,15.9944481434804,16.0401356887606,908445.392404656,0.0,1.0
2015-04-23,42.33,42.41,42.06,42.06,931138,16.1162815975607,16.1467399610808,16.0134846206805,16.0134846206805,2445667.83605753,0.0,1.0
2015-04-24,42.1,42.45,42.04,42.34,272877,16.0287138024405,16.1619691428409,16.0058700298005,16.1200888930008,716721.36901283,0.0,1.0
2015-04-27,41.71,42.44,41.51,42.25,1217956,15.8802292802802,16.1581618474009,15.80408337148,16.0858232340407,3199005.74880765,0.0,1.0
2015-04-28,42.04,42.28,41.65,41.65,447217,16.0058700298005,16.0972451203607,15.8573855076401,15.8573855076401,1174631.72229909,0.0,1.0
2015-04-29,41.19,41.98,40.65,41.89,542129,15.6822499173997,15.9830262571604,15.4766559636391,15.9487605982003,1423921.54363158,0.0,1.0
2015-04-30,39.0,40.61,38.765,40.42,1146241,14.8484522160375,15.4614267818791,14.7589807731973,15.3890881685189,3010643.6919881,0.0,1.0
2015-05-01,38.72,39.28,38.43,38.96,725568,14.7418479437173,14.9550564883578,14.631436375957,14.8332230342775,1905730.75148107,0.0,1.0
2015-05-04,38.0,38.82,37.92,38.69,693678,14.4677226720366,14.7799208981174,14.4372643085165,14.7304260573972,1821970.50617707,0.0,1.0
2015-05-05,36.74,37.9,36.54,37.9,888281,13.9880034465954,14.4296497176365,13.9118575377952,14.4296497176365,2333102.36622391,0.0,1.0
2015-05-06,36.33,37.14,35.67,36.8,890553,13.831904333555,14.1402952641958,13.5806228345143,14.0108472192354,2339069.85688966,0.0,1.0
2015-05-07,36.76,37.05,35.58,35.73,834059,14.231670354756,14.343944141559,13.7748321877644,13.8329048361107,2154350.68939423,0.62,1.0
2015-05-08,36.81,38.05,36.77,37.32,605700,14.2510279042048,14.731095130535,14.2355418646457,14.4484749085825,1564505.88335607,0.0,1.0
2015-05-11,36.78,37.41,36.57,36.66,746033,14.2394133745355,14.4833184975903,14.1581116668505,14.1929552558584,1926982.03347826,0.0,1.0
2015-05-12,36.76,36.85,36.27,36.65,372046,14.231670354756,14.2665139437638,14.0419663701578,14.1890837459686,960984.242824986,0.0,1.0
2015-05-13,36.53,37.07,36.39,36.88,402195,14.1426256272915,14.3516871613385,14.0884244888349,14.2781284734331,1038858.25285851,0.0,1.0
2015-05-14,37.02,37.09,36.53,36.69,376673,14.3323296118897,14.359430181118,14.1426256272915,14.2045697855277,972935.652305407,0.0,1.0
2015-05-15,37.18,37.28,36.84,37.04,522806,14.3942737701259,14.4329888690235,14.2626424338741,14.3400726316692,1350393.03756621,0.0,1.0
2015-05-18,37.5,37.56,36.9552,37.07,420800,14.5181620865982,14.5413911459367,14.3072422278041,14.3516871613385,1086914.43902301,0.0,1.0
2015-05-19,37.89,37.93,37.122,37.52,699092,14.6691509722988,14.6846370118578,14.3718190127653,14.5259051063777,1805734.76474685,0.0,1.0
2015-05-20,38.12,38.4797,37.62,38.0,569807,14.7581956997633,14.8974539104979,14.5646202052753,14.7117375810862,1471795.28459217,0.0,1.0
2015-05-21,38.16,38.78,37.92,38.34,634613,14.7736817393223,15.0137153524874,14.6807655019681,14.843368917338,1639187.34052212,0.0,1.0
2015-05-22,37.95,38.25,37.67,38.01,546367,14.6923800316374,14.8085253283301,14.5839777547241,14.7156090909759,1411250.43085951,0.0,1.0
2015-05-26,37.71,37.94,37.41,37.85,426209,14.5994637942831,14.6885085217476,14.4833184975903,14.6536649327398,1100885.73227557,0.0,1.0
2015-05-27,38.15,38.26,37.64,37.65,434393,14.7698102294326,14.8123968382199,14.5723632250548,14.5762347349446,1122024.77165048,0.0,1.0
2015-05-28,38.13,38.2,37.87,38.06,509827,14.762067209653,14.7891677788814,14.6614079525193,14.7349666404247,1316868.64948618,0.0,1.0
2015-05-29,37.93,38.43,37.88,38.04,773948,14.6846370118578,14.8782125063458,14.665279462409,14.7272236206452,1999085.68501184,0.0,1.0
2015-06-01,38.49,38.61,37.89,38.02,420217,14.9014415656844,14.9478996843615,14.6691509722988,14.7194806008657,1085408.56659442,0.0,1.0
2015-06-02,38.04,38.43,37.91,38.27,519247,14.7272236206452,14.8782125063458,14.6768939920783,14.8162683481097,1341200.24172857,0.0,1.0
2015-06-03,37.64,38.06,37.54,38.05,456169,14.5723632250548,14.7349666404247,14.5336481261572,14.731095130535,1178271.56068129,0.0,1.0
2015-06-04,37.36,37.58,37.22,37.48,293761,14.4639609481416,14.5491341657163,14.4097598096849,14.5104190668187,758776.31302718,0.0,1.0
2015-06-05,36.8,37.03,36.51,37.03,324687,14.247156394315,14.3362011217795,14.134882607512,14.3362011217795,838657.291974963,0.0,1.0
2015-06-08,36.31,36.76,36.3,36.74,340306,14.0574524097168,14.231670354756,14.053580899827,14.2239273349765,879000.72501465,0.0,1.0
2015-06-09,35.83,36.41,35.765,36.38,503167,13.8716199350083,14.0961675086144,13.8464551207249,14.0845529789451,1299666.05879252,0.0,1.0
2015-06-10,35.91,36.38,35.85,35.96,525601,13.9025920141264,14.0845529789451,13.8793629547879,13.9219495635752,1357612.44312009,0.0,1.0
2015-06-11,35.77,36.07,35.59,36.07,524550,13.8483908756698,13.9645361723626,13.7787036976541,13.9645361723626,1354897.73999411,0.0,1.0
2015-06-12,35.57,35.75,35.35,35.56,452844,13.7709606778746,13.8406478558903,13.6857874602999,13.7670891679848,1169683.18019234,0.0,1.0
2015-06-15,35.5,35.78,35.1,35.47,446412,13.7438601086463,13.8522623855595,13.5889997130559,13.732245578977,1153069.50701792,0.0,1.0
2015-06-16,35.23,35.68,35.2,35.48,518658,13.6393293416228,13.813547286662,13.6277148119535,13.7361170888668,1339678.87147052,0.0,1.0
2015-06-17,35.71,35.78,35.15,35.36,309106,13.8251618163312,13.8522623855595,13.6083572625047,13.6896589701896,798412.011855151,0.0,1.0
2015-06-18,36.32,36.37,35.79,35.79,430593,14.0613239196066,14.0806814690554,13.8561338954493,13.8561338954493,1112209.4796631,0.0,1.0
2015-06-19,35.78,36.36,35.7,35.9,1020559,13.8522623855595,14.0768099591656,13.8212903064415,13.8987205042367,2636074.88824831,0.0,1.0
2015-06-22,35.33,35.96,35.29,35.94,332325,13.6780444405204,13.9219495635752,13.6625584009613,13.9142065437957,858386.028869584,0.0,1.0
2015-06-23,35.32,35.58,35.27,35.38,778701,13.6741729306306,13.7748321877644,13.6548153811818,13.6974019899692,2011362.54891078,0.0,1.0
2015-06-24,35.08,35.45,34.8,35.32,454653,13.5812566932764,13.7245025591975,13.4728544163631,13.6741729306306,1174355.77577264,0.0,1.0
2015-06-25,34.83,35.07,34.71,35.03,491100,13.4844689460324,13.5773851833866,13.4380108273553,13.5618991438276,1268497.34078945,0.0,1.0
2015-06-26,34.9,35.07,34.69,34.9,510669,13.5115695152607,13.5773851833866,13.4302678075758,13.5115695152607,1319043.51155286,0.0,1.0
2015-06-29,34.28,35.2,34.26,34.87,426493,13.2715359020956,13.6277148119535,13.2637928823161,13.4999549855914,1101619.29620305,0.0,1.0
2015-06-30,34.16,34.545,33.9,34.49,582132,13.2250777834185,13.3741309141742,13.1244185262848,13.3528376097806,1503630.40926175,0.0,1.0
2015-07-01,34.5,34.62,34.0,34.31,624320,13.3567091196703,13.4031672383474,13.1631336251824,13.2831504317649,1612600.81409422,0.0,1.0
2015-07-02,34.74,34.89,34.34,34.79,485539,13.4496253570246,13.507698005371,13.2947649614342,13.4689829064734,1254133.43585739,0.0,1.0
2015-07-06,35.19,35.36,34.61,34.67,570804,13.6238433020637,13.6896589701896,13.3992957284577,13.4225247877962,1474370.50725307,0.0,1.0
2015-07-07,35.65,35.79,35.26,35.33,726093,13.8019327569927,13.8561338954493,13.6509438712921,13.6780444405204,1875477.5802603,0.0,1.0
2015-07-08,34.76,35.66,34.67,35.55,780423,13.4573683768041,13.8058042668824,13.4225247877962,13.7632176580951,2015810.425964,0.0,1.0
2015-07-09,34.5,35.18,34.49,34.86,584897,13.3567091196703,13.619971792174,13.3528376097806,13.4960834757017,1510772.32566835,0.0,1.0
2015-07-10,35.42,35.84,34.84,34.84,668824,13.7128880295282,13.8754914448981,13.4883404559222,13.4883404559222,1727553.38109583,0.0,1.0
2015-07-13,35.95,36.235,35.59,35.73,727338,13.9180780536855,14.0284160855436,13.7787036976541,13.8329048361107,1878693.37987195,0.0,1.0
2015-07-14,37.05,37.29,36.14,36.22,1029140,14.343944141559,14.4368603789132,13.9916367415909,14.022608820709,2658239.36733874,0.0,1.0
2015-07-15,36.94,37.21,36.66,36.95,640884,14.3013575327717,14.4058882997952,14.1929552558584,14.3052290426614,1655385.15527286,0.0,1.0
2015-07-16,37.23,37.36,36.99,37.15,586277,14.4136313195747,14.4639609481416,14.3207150822204,14.3826592404566,1514336.82644271,0.0,1.0
2015-07-17,37.34,37.36,37.11,37.24,741654,14.456217928362,14.4639609481416,14.3671732008976,14.4175028294644,1915671.20094861,0.0,1.0
2015-07-20,37.85,37.89,37.18,37.38,549641,14.6536649327398,14.6691509722988,14.3942737701259,14.4717039679211,1419707.07979811,0.0,1.0
2015-07-21,37.48,37.92,37.45,37.79,462944,14.5104190668187,14.6807655019681,14.4988045371494,14.6304358734012,1195771.19310615,0.0,1.0
2015-07-22,37.56,37.72,37.29,37.4,436749,14.5413911459367,14.6033353041729,14.4368603789132,14.4794469877006,1128110.25268266,0.0,1.0
2015-07-23,37.14,37.67,37.07,37.56,392040,14.3787877305668,14.5839777547241,14.3516871613385,14.5413911459367,1012628.17650804,0.0,1.0
2015-07-24,36.98,37.46,36.91,37.1,467686,14.3168435723307,14.5026760470391,14.2897430031024,14.3633016910078,1208019.64431776,0.0,1.0
2015-07-27,36.91,37.1,36.76,36.93,411068,14.2897430031024,14.3633016910078,14.231670354756,14.2974860228819,1061776.95964903,0.0,1.0
2015-07-28,37.15,37.4,36.62,36.92,379534,14.3826592404566,14.4794469877006,14.1774692162993,14.2936145129921,980325.533983268,0.0,1.0
2015-07-29,37.63,37.89,36.9515,37.1,341255,14.5684917151651,14.6691509722988,14.3058097691449,14.3633016910078,881451.965039915,0.0,1.0
2015-07-30,37.26,37.557,37.09,37.48,303132,14.425245849244,14.5402296929698,14.359430181118,14.5104190668187,782981.339662362,0.0,1.0
2015-07-31,37.75,38.06,37.383,37.53,410967,14.6149498338422,14.7349666404247,14.472865420888,14.5297766162675,1061516.07951989,0.0,1.0
2015-08-03,37.86,38.04,37.591,37.73,365133,14.6575364426295,14.7272236206452,14.553392826595,14.6072068140627,943128.160322694,0.0,1.0
2015-08-04,35.47,37.68,35.02,37.68,1216451,13.732245578977,14.5878492646139,13.5580276339378,14.5878492646139,3142058.35614064,0.0,1.0
2015-08-05,34.9,35.71,34.76,35.38,794426,13.5115695152607,13.8251618163312,13.4573683768041,13.6974019899692,2051979.77693749,0.0,1.0
2015-08-06,34.36,34.91,33.89,34.91,766323,13.3025079812137,13.5154410251505,13.120547016395,13.5154410251505,1979390.52674769,0.0,1.0
2015-08-07,34.53,34.77,34.25,34.36,578260,13.3683236493396,13.4612398866938,13.2599213724263,13.3025079812137,1493629.14332093,0.0,1.0
2015-08-10,34.65,34.79,34.445,34.79,622201,13.4147817680167,13.4689829064734,13.3354158152767,13.4689829064734,1607127.49732547,0.0,1.0
2015-08-11,34.82,34.89,34.41,34.6,519770,13.4805974361426,13.507698005371,13.3218655306625,13.3954242185679,1342551.13586262,0.0,1.0
2015-08-12,34.05,34.26,33.03,33.61,642860,13.4225247877962,13.5053068789985,13.0204403448138,13.2490765967058,1630794.7533017,0.62,1.0
2015-08-13,33.12,34.11,33.095,34.05,498582,13.0559183839005,13.446176813854,13.0460633730431,13.4225247877962,1264793.12710491,0.0,1.0
2015-08-14,32.84,33.12,32.53,32.98,511454,12.9455422622975,13.0559183839005,12.8233401276655,13.000730323099,1297446.56652329,0.0,1.0
2015-08-17,32.97,33.0,32.59,32.8,606475,12.996788318756,13.0086143317849,12.8469921537233,12.9297742449256,1538493.99248459,0.0,1.0
2015-08-18,32.68,33.142,32.61,32.94,378959,12.88247019281,13.064590793455,12.8548761624093,12.9849623057271,961335.825710818,0.0,1.0
2015-08-19,32.13,32.66,31.895,32.51,595493,12.6656599539469,12.8745861841241,12.5730228518873,12.8154561189796,1510635.06833196,0.0,1.0
2015-08-20,31.8,32.23,31.6,32.01,452365,12.5355738106291,12.7050799973766,12.4567337237698,12.6183559018314,1147550.73978365,0.0,1.0
2015-08-21,31.22,31.8,30.7806,31.42,751766,12.3069375587371,12.5355738106291,12.1337258879072,12.3857776455964,1907065.37739259,0.0,1.0
2015-08-24,29.63,30.94,28.97,30.26,832341,11.6801588682057,12.1965614371341,11.41998658157,11.9285051418125,2111466.47132794,0.0,1.0
2015-08-25,29.28,30.88,29.21,30.53,637967,11.5421887162019,12.1729094110763,11.5145946858011,12.0349392590725,1618382.28600258,0.0,1.0
2015-08-26,29.9,30.8,29.2801,30.09,649243,11.7865929854657,12.1413733763326,11.5422281362453,11.8614910679821,1646987.023641,0.0,1.0
2015-08-27,30.59,30.92,29.727,30.12,621908,12.0585912851303,12.1886774284482,11.7183963103324,11.8733170810109,1577644.12692709,0.0,1.0
2015-08-28,30.41,30.72,29.98,30.66,774015,11.9876352069569,12.1098373415889,11.8181290202094,12.0861853155311,1963506.20815856,0.0,1.0
2015-08-31,30.03,30.55,30.01,30.44,829501,11.8378390419243,12.0428232677584,11.8299550332383,11.9994612199858,2104262.01452649,0.0,1.0
2015-09-01,29.33,29.76,29.23,29.67,585041,11.5618987379167,11.7314049246642,11.5224786944871,11.6959268855775,1484120.63787819,0.0,1.0
2015-09-02,29.57,29.72,29.08,29.72,658169,11.6565068421479,11.7156369072923,11.4633486293426,11.7156369072923,1669630.32695426,0.0,1.0
2015-09-03,29.46,29.94,29.39,29.68,349448,11.6131447943752,11.8023610028376,11.5855507639745,11.6998688899205,886472.894489892,0.0,1.0
2015-09-04,29.13,29.27,28.83,29.07,376284,11.4830586510574,11.5382467118589,11.3647985207684,11.4594066249996,954549.937702413,0.0,1.0
2015-09-08,29.57,29.74,29.3,29.6,674119,11.6565068421479,11.7235209159783,11.5500727248878,11.6683328551768,1710091.97694829,0.0,1.0
2015-09-09,29.36,29.97,29.32,29.87,527854,11.5737247509456,11.8141870158665,11.5579567335737,11.7747669724368,1339049.76777107,0.0,1.0
2015-09-10,29.15,29.67,29.0,29.34,375581,11.4909426597433,11.6959268855775,11.4318125945989,11.5658407422597,952766.580966002,0.0,1.0
2015-09-11,29.78,29.79,28.96,29.09,429066,11.7392889333501,11.7432309376931,11.416044577227,11.4672906336855,1088446.28942561,0.0,1.0
2015-09-14,29.98,30.19,29.62,29.78,384792,11.8181290202094,11.9009111114117,11.6762168638627,11.7392889333501,976132.866739984,0.0,1.0
2015-09-15,30.28,30.47,29.855,30.05,605181,11.9363891504984,12.0112872330147,11.7688539659224,11.8457230506102,1535211.39843492,0.0,1.0
2015-09-16,31.02,31.28,30.15,30.27,877704,12.2280974718778,12.3305895847949,11.8851430940398,11.9324471461554,2226542.44804764,0.0,1.0
2015-09-17,30.93,31.605,30.6,30.95,843610,12.1926194327911,12.4587047259413,12.0625332894733,12.2005034414771,2140053.45150241,0.0,1.0
2015-09-18,31.24,31.33,30.36,30.49,1083390,12.314821567423,12.3502996065097,11.9679251852421,12.0191712417007,2748322.69511173,0.0,1.0
2015-09-21,31.29,31.48,31.04,31.39,343737,12.3345315891379,12.4094296716542,12.2359814805637,12.3739516325675,871985.340689515,0.0,1.0
2015-09-22,30.69,31.19,30.57,31.1,642583,12.09801132856,12.2951115457082,12.0507072764444,12.2596335066215,1630092.06508549,0.0,1.0
2015-09-23,30.48,30.91,30.31,30.73,366004,12.0152292373577,12.1847354241052,11.9482151635273,12.1137793459318,928471.833505634,0.0,1.0
2015-09-24,30.17,30.45,29.85,30.31,543003,11.8930271027258,12.0034032243288,11.7668829637509,11.9482151635273,1377479.45653342,0.0,1.0
2015-09-25,30.5,30.74,30.02,30.42,450864,12.0231132460436,12.1177213502748,11.8338970375813,11.9915772112999,1143743.03215726,0.0,1.0
2015-09-28,29.78,30.42,29.62,30.38,360662,11.7392889333501,11.9915772112999,11.6762168638627,11.975809193928,914920.351733342,0.0,1.0
2015-09-29,29.81,29.99,29.55,29.77,317312,11.751114946379,11.8220710245524,11.6486228334619,11.7353469290072,804950.914288752,0.0,1.0
2015-09-30,29.74,30.2,29.62,29.97,541697,11.7235209159783,11.9048531157547,11.6762168638627,11.8141870158665,1374166.42111698,0.0,1.0
2015-10-01,29.43,30.28,29.13,29.73,895836,11.6013187813464,11.9363891504984,11.4830586510574,11.7195789116353,2272539.35323207,0.0,1.0
2015-10-02,29.78,30.07,28.97,29.31,394484,11.7392889333501,11.8536070592961,11.41998658157,11.5540147292308,1000719.3439652,0.0,1.0
2015-10-05,31.15,31.1625,29.94,30.02,491815,12.2793435283364,12.2842710337651,11.8023610028376,11.8338970375813,1247626.73302907,0.0,1.0
2015-10-06,30.78,31.3,30.73,31.1,302666,12.1334893676466,12.3384735934808,12.1137793459318,12.2596335066215,767797.226150035,0.0,1.0
2015-10-07,31.65,31.66,30.74,30.8,358842,12.4764437454846,12.4803857498276,12.1177213502748,12.1413733763326,910303.411107062,0.0,1.0
2015-10-08,31.79,31.91,31.46,31.64,481161,12.5316318062861,12.5789358584017,12.4015456629683,12.4725017411416,1220599.8729014,0.0,1.0
2015-10-09,31.62,31.978,31.53,31.83,347868,12.4646177324557,12.6057414879339,12.429139693369,12.547399823658,882464.781198944,0.0,1.0
2015-10-12,31.95,32.12,31.63,31.63,450298,12.5947038757736,12.661717949604,12.4685597367987,12.4685597367987,1142307.21435809,0.0,1.0
2015-10-13,31.55,32.01,31.52,31.88,371523,12.437023702055,12.6183559018314,12.4251976890261,12.5671098453728,942472.325437735,0.0,1.0
2015-10-14,31.3,31.775,31.17,31.52,327954,12.3384735934808,12.5257187997717,12.2872275370223,12.4251976890261,831947.33304966,0.0,1.0
2015-10-15,31.63,31.84,30.97,31.32,435242,12.4685597367987,12.5513418280009,12.208387450163,12.3463576021668,1104113.44618818,0.0,1.0
2015-10-16,31.82,31.82,31.45,31.74,395345,12.543457819315,12.543457819315,12.3976036586253,12.5119217845713,1002903.5120307,0.0,1.0
2015-10-19,31.76,31.78,31.49,31.73,429729,12.5198057932572,12.5276898019432,12.4133716759972,12.5079797802283,1090128.17493946,0.0,1.0
2015-10-20,31.85,32.03,31.65,31.65,425737,12.5552838323439,12.6262399105173,12.4764437454846,12.4764437454846,1080001.34692842,0.0,1.0
2015-10-21,31.7,32.03,31.64,32.0,242069,12.4961537671994,12.6262399105173,12.4725017411416,12.6144138974884,614075.934320051,0.0,1.0
2015-10-22,32.08,32.295,31.8701,31.96,294648,12.6459499322321,12.7307030256059,12.5632072610733,12.5986458801165,747457.319588771,0.0,1.0
2015-10-23,32.35,32.56,31.95,32.18,287733,12.7523840494922,12.8351661406944,12.5947038757736,12.6853699756618,729915.481989476,0.0,1.0
2015-10-26,32.14,32.43,31.98,32.26,215240,12.6696019582899,12.7839200842359,12.6065298888025,12.7169060104055,546016.648571471,0.0,1.0
2015-10-27,31.28,32.11,31.16,32.04,406832,12.3305895847949,12.657775945261,12.2832855326793,12.6301819148603,1032043.5103681,0.0,1.0
2015-10-28,32.46,32.46,31.51,31.51,434767,12.7957460972648,12.7957460972648,12.4212556846831,12.4212556846831,1102908.47542033,0.0,1.0
2015-10-29,32.68,32.69,32.22,32.22,349458,12.88247019281,12.886412197153,12.7011379930336,12.7011379930336,886498.262295528,0.0,1.0
2015-10-30,32.27,33.13,31.3,32.63,1143440,12.7208480147484,13.0598603882434,12.3384735934808,12.8627601710952,2900656.36797326,0.0,1.0
2015-11-02,33.18,33.225,32.13,32.22,847197,13.0795704099583,13.0973094295016,12.6656599539469,12.7011379930336,2149152.88338508,0.0,1.0
2015-11-03,32.85,33.29,32.815,33.08,476625,12.9494842666404,13.1229324577309,12.93568725144,13.0401503665286,1209093.0362636,0.0,1.0
2015-11-04,32.42,32.95,32.15,32.9,453829,12.7799780798929,12.9889043100701,12.6735439626329,12.9691942883553,1151264.58652919,0.0,1.0
2015-11-05,33.39,34.05,32.93,33.24,657211,13.1623525011605,13.4225247877962,12.9810203013841,13.1032224360161,1667200.09117407,0.0,1.0
2015-11-06,31.76,33.34,31.09,33.0,751836,12.5198057932572,13.1426424794457,12.2556915022786,13.0086143317849,1907242.95203206,0.0,1.0
2015-11-09,30.27,31.8325,30.23,31.65,736770,11.9324471461554,12.5483853247437,11.9166791287836,12.4764437454846,1869023.81605651,0.0,1.0
2015-11-10,30.14,30.53,30.0,30.28,468563,11.8812010896969,12.0349392590725,11.8260130288954,11.9363891504984,1188641.51135753,0.0,1.0
2015-11-11,29.5,30.2088,29.43,30.19,494238,11.6289128117471,11.9083220795765,11.6013187813464,11.9009111114117,1253773.35233538,0.0,1.0
2015-11-12,28.23,28.9,28.0,28.66,747930,11.3845085424833,11.6547041047739,11.2917548419955,11.5579176346996,1854631.12625452,0.65,1.0
2015-11-13,27.65,28.56,27.63,28.37,592294,11.1506079064705,11.5175899388354,11.1425423672977,11.4409673166932,1468702.80413113,0.0,1.0
2015-11-16,28.38,28.39,27.55,27.55,630838,11.4450000862797,11.4490328558661,11.1102802106062,11.1102802106062,1564279.79947876,0.0,1.0
2015-11-17,27.93,28.37,27.83,28.25,410753,11.2635254548905,11.4409673166932,11.2231977590262,11.3925740816561,1018538.23085372,0.0,1.0
2015-11-18,28.65,28.67,27.682,27.99,641948,11.5538848651132,11.5619504042861,11.1635127691471,11.287722072409,1591829.1046446,0.0,1.0
2015-11-19,28.82,29.12,28.53,28.63,484928,11.6224419480825,11.7434250356753,11.5054916300761,11.5458193259403,1202468.89788129,0.0,1.0
2015-11-20,29.85,29.88,28.91,29.0,431945,12.0378172154844,12.0499155242437,11.6587368743603,11.6950318006381,1071087.7245598,0.0,1.0
2015-11-23,30.51,30.54,29.81,29.89,706662,12.3039800081886,12.3160783169479,12.0216861371387,12.0539482938301,1752299.46778612,0.0,1.0
2015-11-24,30.28,30.64,30.0101,30.26,502633,12.2112263077008,12.3564060128122,12.1023818565631,12.2031607685279,1246371.72848086,0.0,1.0
2015-11-25,29.79,30.363,29.74,30.27,378136,12.0136205979659,12.2446982952681,11.9934567500337,12.2071935381144,937658.33107026,0.0,1.0
2015-11-27,29.68,29.85,29.5224,29.71,295861,11.9692601325152,12.0378172154844,11.9057036838331,11.9813584412745,733642.212031592,0.0,1.0
2015-11-30,29.32,30.01,29.25,29.68,726601,11.8240804274038,12.1023415288673,11.7958510402988,11.9692601325152,1801741.91564406,0.0,1.0
2015-12-01,29.92,29.92,29.34,29.46,458069,12.0660466025894,12.0660466025894,11.8321459665767,11.8805392016138,1135867.02682375,0.0,1.0
2015-12-02,29.89,30.31,29.69,29.9,371245,12.0539482938301,12.2233246164601,11.9732929021016,12.0579810634166,920570.81874823,0.0,1.0
2015-12-03,29.28,29.98,29.25,29.87,421320,11.8079493490581,12.090243220108,11.7958510402988,12.0458827546573,1044741.06682919,0.0,1.0
2015-12-04,29.26,29.79,29.17,29.32,350745,11.7998838098852,12.0136205979659,11.7635888836074,11.8240804274038,869737.267362114,0.0,1.0
2015-12-07,28.75,29.24,28.545,29.24,490400,11.5942125609775,11.7918182707124,11.5115407844557,11.7918182707124,1216037.73657323,0.0,1.0
2015-12-08,28.15,29.28,27.72,28.52,622492,11.3522463857919,11.8079493490581,11.1788372935755,11.5014588604897,1543584.34485102,0.0,1.0
2015-12-09,27.92,28.5999,27.81,27.99,426975,11.259492685304,11.5336806894852,11.2151322198533,11.287722072409,1058763.68795546,0.0,1.0
2015-12-10,28.19,28.37,27.85,28.01,496012,11.3683774641376,11.4409673166932,11.231263298199,11.2957876115819,1229953.73122586,0.0,1.0
2015-12-11,28.15,28.49,27.77,28.2,593277,11.3522463857919,11.4893605517304,11.1990011415076,11.372410233724,1471140.33491223,0.0,1.0
2015-12-14,27.26,28.25,27.16,28.08,679761,10.9933298925999,11.3925740816561,10.9530021967356,11.3240169986869,1685593.44994036,0.0,1.0
2015-12-15,27.3,28.04,26.93,27.35,561925,11.0094609709456,11.3078859203412,10.8602484962478,11.0296248188777,1393397.2372021,0.0,1.0
2015-12-16,27.89,27.99,27.3,27.52,747024,11.2473943765448,11.287722072409,11.0094609709456,11.098181901847,1852384.53125179,0.0,1.0
2015-12-17,26.99,27.945,26.96,27.93,655078,10.8844451137663,11.2695746092701,10.872346805007,11.2635254548905,1624387.37438606,0.0,1.0
2015-12-18,27.13,27.42,26.82,26.87,2019980,10.9409038879763,11.0578542059827,10.8158880307971,10.8360518787292,5008914.98189886,0.0,1.0
2015-12-21,26.51,27.38,26.0,27.32,858294,10.6908721736178,11.041723127637,10.4852009247101,11.0175265101184,2128299.12943391,0.0,1.0
2015-12-22,27.41,27.475,26.5,26.65,785584,11.0538214363963,11.080034438708,10.6868394040314,10.7473309478278,1948001.20156636,0.0,1.0
2015-12-23,28.33,28.34,27.395,27.67,479420,11.4248362383475,11.428869007934,11.0477722820166,11.1586734456434,1188810.79051375,0.0,1.0
2015-12-24,28.36,28.44,27.93,28.27,397432,11.4369345471068,11.4691967037982,11.2635254548905,11.400639620829,985506.341194483,0.0,1.0
2015-12-28,28.53,28.55,27.96,28.24,427829,11.5054916300761,11.5135571692489,11.2756237636497,11.3885413120697,1060881.33931564,0.0,1.0
2015-12-29,28.97,28.97,28.51,28.61,358107,11.6829334918789,11.6829334918789,11.4974260909032,11.5377537867675,887992.711523307,0.0,1.0
2015-12-30,28.52,29.08,28.47,28.9,332088,11.5014588604897,11.7272939573296,11.4812950125575,11.6547041047739,823473.776229874,0.0,1.0
2015-12-31,28.91,29.09,28.3,28.48,476808,11.6587368743603,11.731326726916,11.4127379295883,11.4853277821439,1182333.85216152,0.0,1.0
2016-01-04,28.77,28.98,28.4,28.63,564514,11.6022781001503,11.6869662614653,11.4530656254525,11.5458193259403,1399817.14278936,0.0,1.0
2016-01-05,29.0,29.17,28.5,28.76,582830,11.6950318006381,11.7635888836074,11.4933933213168,11.5982453305639,1445235.06118879,0.0,1.0
2016-01-06,28.99,29.2,28.741,28.75,331574,11.6909990310517,11.7756871923667,11.5905830683497,11.5942125609775,822199.217917076,0.0,1.0
2016-01-07,27.98,28.69,27.98,28.46,304858,11.2836893028226,11.5700159434589,11.2836893028226,11.4772622429711,755951.941876515,0.0,1.0
2016-01-08,27.14,28.23,27.05,28.19,606443,10.9449366575627,11.3845085424833,10.9086417312849,11.3683774641376,1503787.87332929,0.0,1.0
2016-01-11,27.56,27.67,27.16,27.16,445783,11.1143129801927,11.1586734456434,10.9530021967356,10.9530021967356,1105401.61158814,0.0,1.0
2016-01-12,27.57,28.0375,27.26,27.82,451142,11.1183457497791,11.3068777279446,10.9933298925999,11.2191649894398,1118690.2458261,0.0,1.0
2016-01-13,27.09,27.92,26.98,27.72,421501,10.9247728096306,11.259492685304,10.8804123441799,11.1788372935755,1045189.88989265,0.0,1.0
2016-01-14,27.59,27.84,26.82,27.18,549843,11.1264112889519,11.2272305286126,10.8158880307971,10.9610677359084,1363437.67779494,0.0,1.0
2016-01-15,27.16,27.16,26.3,26.97,532484,10.9530021967356,10.9530021967356,10.6061840123029,10.8763795745935,1320392.81835534,0.0,1.0
2016-01-19,27.65,27.83,27.02,27.47,399552,11.1506079064705,11.2231977590262,10.8965434225256,11.0780180539148,990763.274313436,0.0,1.0
2016-01-20,27.02,27.55,26.06,27.25,532474,10.8965434225256,11.1102802106062,10.5093975422286,10.9892971230134,1320368.02150101,0.0,1.0
2016-01-21,26.98,27.35,26.75,27.23,485808,10.8804123441799,11.0296248188777,10.7876586436921,10.9812315838406,1204651.02106274,0.0,1.0
2016-01-22,27.71,27.84,27.12,27.28,350979,11.1748045239891,11.2272305286126,10.9368711183899,11.0013954317727,870317.51375354,0.0,1.0
2016-01-25,27.05,27.675,26.88,27.55,344805,10.9086417312849,11.1606898304366,10.8400846483156,11.1102802106062,855007.935887303,0.0,1.0
2016-01-26,28.46,28.49,27.29,27.34,438626,11.4772622429711,11.4893605517304,11.0054282013591,11.0255920492913,1087654.5029408,0.0,1.0
2016-01-27,28.07,28.44,27.78,28.3,392664,11.3199842291004,11.4691967037982,11.2030339110941,11.4127379295883,973683.201047704,0.0,1.0
2016-01-28,28.11,28.36,27.8918,28.31,266608,11.3361153074461,11.4369345471068,11.2481202750703,11.4167706991747,661103.974046325,0.0,1.0
2016-01-29,29.58,29.65,28.305,28.32,729744,11.9289324366509,11.9571618237559,11.4147543143815,11.4208034687611,1809535.56696146,0.0,1.0
2016-02-01,29.32,29.68,29.07,29.37,385125,11.8240804274038,11.9692601325152,11.7232611877431,11.8442442753359,954988.852564778,0.0,1.0
2016-02-02,28.55,29.36,28.53,29.03,687542,11.5135571692489,11.8402115057495,11.5054916300761,11.7071301093974,1704887.8822982,0.0,1.0
2016-02-03,29.04,29.12,28.41,28.88,777222,11.7111628789839,11.7434250356753,11.457098395039,11.646638565601,1927266.07197169,0.0,1.0
2016-02-04,30.11,30.17,29.04,29.04,450976,12.1426692247315,12.1668658422501,11.7111628789839,11.7111628789839,1118278.61804415,0.0,1.0
2016-02-05,29.02,30.3,28.89,29.87,708187,11.703097339811,12.2192918468737,11.6506713351875,12.0458827546573,1756080.98807216,0.0,1.0
2016-02-08,27.57,28.92,27.13,28.92,549964,11.1183457497791,11.6627696439467,10.9409038879763,11.6627696439467,1363737.71973238,0.0,1.0
2016-02-09,27.45,27.815,26.68,27.29,599293,11.069952514742,11.2171486046466,10.7594292565871,11.0054282013591,1486058.12247998,0.0,1.0
2016-02-10,27.1,28.205,27.07,27.63,524650,10.928805579217,11.3744266185172,10.9167072704577,11.1425423672977,1300966.96266955,0.0,1.0
2016-02-11,26.08,26.32,25.52,26.06,672370,10.7795931045192,10.87879181407,10.5481294489007,10.77132654539,1626722.77422499,0.65,1.0
2016-02-12,26.32,26.58,26.04,26.33,398429,10.87879181407,10.98625708275,10.7630599862608,10.8829250936346,963953.668681955,0.0,1.0
2016-02-16,27.65,27.78,26.49,26.49,650041,11.428517996164,11.482250630504,10.9490575666685,10.9490575666685,1572700.29727677,0.0,1.0
2016-02-17,28.9,30.2,27.76,28.06,1135909,11.945177941741,12.4825042851411,11.4739840713748,11.5979824583133,2748202.685645,0.0,1.0
2016-02-18,29.42,29.51,28.36,28.74,1392897,12.1601084791011,12.1973079951826,11.7219808452517,11.8790454687072,3369955.93505012,0.0,1.0
2016-02-19,28.0,29.36,27.18,29.16,906922,11.5731827809256,12.1353088017134,11.234253856627,12.052643210421,2194194.67234657,0.0,1.0
2016-02-22,28.66,28.97,28.1,28.55,599216,11.8459792321902,11.9741108986933,11.6145155765717,11.8005131569794,1449734.98799768,0.0,1.0
2016-02-23,28.1,28.76,28.09,28.63,342674,11.6145155765717,11.8873120278364,11.6103822970071,11.8335793934964,829060.784887446,0.0,1.0
2016-02-24,27.94,28.6033,27.32,27.87,361633,11.5483831035379,11.8225435370589,11.2921197705316,11.5194501465855,874929.929966091,0.0,1.0
2016-02-25,28.41,28.45,27.88,28.11,320799,11.7426472430748,11.7591803613333,11.5235834261502,11.6186488561363,776136.709324629,0.0,1.0
2016-02-26,28.61,28.93,28.394,28.57,435927,11.8253128343671,11.9575777804349,11.7360339957714,11.8087797161087,1054675.81658845,0.0,1.0
2016-02-29,29.04,29.33,28.4101,28.61,748961,12.0030438556456,12.1229089630195,11.7426885758705,11.8253128343671,1812025.99120472,0.0,1.0
2016-03-01,29.24,29.35,28.92,29.22,366594,12.085709446938,12.1311755221487,11.9534445008703,12.0774428878087,886932.505457161,0.0,1.0
2016-03-02,29.97,30.04,28.91,29.23,504126,12.387438855155,12.4163718121073,11.9493112213056,12.0815761673734,1219675.54364255,0.0,1.0
2016-03-03,30.64,30.665,29.92,30.01,475452,12.6643685859842,12.6747017848958,12.3667724573319,12.4039719734134,1150302.06054824,0.0,1.0
2016-03-04,29.42,30.67,29.34,30.56,692846,12.1601084791011,12.6767684246781,12.1270422425841,12.6313023494673,1676262.12833808,0.0,1.0
2016-03-07,29.59,29.61,29.05,29.35,722880,12.2303742316995,12.2386407908288,12.0071771352103,12.1311755221487,1748925.97681598,0.0,1.0
2016-03-08,28.79,29.5737,28.75,29.48,394631,11.8997118665302,12.2236369860092,11.8831787482718,12.1849081564888,954764.839471096,0.0,1.0
2016-03-09,29.42,29.52,28.82,28.92,349301,12.1601084791011,12.2014412747472,11.9121117052241,11.9534445008703,845094.057973376,0.0,1.0
2016-03-10,29.39,29.79,28.95,29.6,303228,12.1477086404072,12.3130398229919,11.9658443395641,12.2345075112642,733625.672446262,0.0,1.0
2016-03-11,30.92,30.96,29.6,29.77,650095,12.7801004137935,12.796633532052,12.2345075112642,12.3047732638626,1572830.94413759,0.0,1.0
2016-03-14,30.71,31.0,30.37,30.79,463780,12.6933015429366,12.8131666503104,12.5527700377396,12.7263677794535,1122062.98352107,0.0,1.0
2016-03-15,30.05,30.515,29.57,30.34,417289,12.4205050916719,12.6127025914265,12.2221076725703,12.5403701990458,1009583.29451577,0.0,1.0
2016-03-16,31.12,31.19,29.76,29.88,472523,12.8627660050858,12.8916989620381,12.300639984298,12.3502393390734,1143215.67804202,0.0,1.0
2016-03-17,32.64,32.96,31.14,31.14,719539,13.4910244989075,13.6232894449752,12.8710325642151,12.8710325642151,1740842.80714944,0.0,1.0
2016-03-18,33.24,33.26,32.5392,32.87,900674,13.7390212727845,13.7472878319137,13.4493610408962,13.5860899288937,2179078.34667268,0.0,1.0
2016-03-21,32.56,33.155,32.27,33.02,411920,13.4579582623906,13.7038883964852,13.3380931550167,13.6480891223629,996593.60940963,0.0,1.0
2016-03-22,32.79,32.92,32.06,32.33,409332,13.5530236923767,13.6067563267168,13.2512942841598,13.3628928324044,990332.237635621,0.0,1.0
2016-03-23,32.35,32.89,32.32,32.69,364427,13.3711593915336,13.5943564880229,13.3587595528398,13.5116908967306,881689.695320268,0.0,1.0
2016-03-24,32.81,32.83,31.79,32.03,326646,13.561290251506,13.5695568106352,13.1396957359151,13.2388944454659,790282.861087634,0.0,1.0
2016-03-28,33.14,33.38,32.7515,32.92,380219,13.6976884771383,13.7968871866891,13.537110566053,13.6067563267168,919896.643950576,0.0,1.0
2016-03-29,34.15,34.15,33.0273,33.1,508958,14.1151497131646,14.1151497131646,13.6511064164451,13.6811553588799,1231366.01829944,0.0,1.0
2016-03-30,34.44,34.65,34.1,34.3,539751,14.2350148205384,14.3218136913954,14.0944833153415,14.1771489066338,1305866.18098771,0.0,1.0
2016-03-31,34.67,35.05,34.251,34.33,782296,14.3300802505246,14.48714487398,14.1568958367672,14.1895487453277,1892676.23389667,0.0,1.0
2016-04-01,34.56,34.73,33.8,34.37,513402,14.2846141753138,14.3548799279123,13.970484928403,14.2060818635861,1242117.7710675,0.0,1.0
2016-04-04,34.02,34.71,34.01,34.51,278469,14.0614170788245,14.3466133687831,14.0572837992599,14.2639477774907,673724.086761244,0.0,1.0
2016-04-05,33.73,33.995,33.5501,33.79,446134,13.9415519714507,14.051083879913,13.8671942720832,13.9663516488384,1079370.49266934,0.0,1.0
2016-04-06,33.4,33.82,33.163,33.73,631611,13.8051537458183,13.9787514875322,13.7071950201369,13.9415519714507,1528111.00755688,0.0,1.0
2016-04-07,33.19,33.47,32.72,33.24,689140,13.7183548749614,13.8340867027707,13.5240907354244,13.7390212727845,1667295.88266788,0.0,1.0
2016-04-08,33.18,33.8524,33.07,33.47,356477,13.7142215953968,13.9921433133216,13.668755520186,13.8340867027707,862455.574144292,0.0,1.0
2016-04-11,34.14,34.44,33.34,33.55,453575,14.1110164335999,14.2350148205384,13.7803540684306,13.8671529392876,1097373.1462128,0.0,1.0
2016-04-12,34.12,34.52,33.95,34.25,303706,14.1027498744707,14.2680810570554,14.0324841218722,14.1564825088107,734782.139103131,0.0,1.0
2016-04-13,34.16,34.38,33.88,34.2,542887,14.1192829927292,14.2102151431507,14.0035511649199,14.1358161109876,1313453.3764604,0.0,1.0
2016-04-14,33.65,34.22,33.6,34.22,339064,13.9084857349337,14.1440826701169,13.8878193371107,14.1440826701169,820326.800303138,0.0,1.0
2016-04-15,33.57,33.88,33.56,33.6,318836,13.8754194984168,14.0035511649199,13.8712862188522,13.8878193371107,771387.453995266,0.0,1.0
2016-04-18,34.62,34.67,33.5,33.55,538726,14.3094138527015,14.3300802505246,13.8464865414645,13.8671529392876,1303386.31001848,0.0,1.0
2016-04-19,33.87,34.85,33.73,34.68,400913,13.9994178853553,14.4044792826877,13.9415519714507,14.3342135300892,969963.424279578,0.0,1.0
2016-04-20,33.31,33.99,33.21,33.89,469477,13.7679542297368,14.0490172401307,13.7266214340906,14.0076844444845,1135846.22733736,0.0,1.0
2016-04-21,32.59,33.4499,32.42,33.33,622035,13.4703581010844,13.8257788108458,13.4000923484859,13.776220788866,1504942.9642385,0.0,1.0
2016-04-22,32.42,32.9,32.3,32.81,564382,13.4000923484859,13.5984897675875,13.3504929937105,13.561290251506,1365458.08522487,0.0,1.0
2016-04-25,32.34,32.4304,32.15,32.38,665411,13.367026111969,13.4043909592331,13.2884938002413,13.3835592302275,1609886.26488365,0.0,1.0
2016-04-26,32.81,32.9,32.2,32.45,517135,13.561290251506,13.5984897675875,13.3091601980644,13.4124921871798,1251149.34016811,0.0,1.0
2016-04-27,33.08,33.1,32.6,33.0,415135,13.6728887997506,13.6811553588799,13.474491380649,13.6398225632337,1004371.93640092,0.0,1.0
2016-04-28,32.6,33.52,32.33,32.7,565337,13.7431545523491,14.1309981777528,13.6293308796763,13.7853114681538,1341030.26563503,0.65,1.0
2016-04-29,32.03,32.67,31.39,32.5,542780,13.502860132262,13.7726643934124,13.2330558711116,13.7009976365443,1287523.03065496,0.0,1.0
2016-05-02,32.02,32.33,31.85,32.09,440555,13.4986444406815,13.6293308796763,13.4269776838135,13.5281542817449,1045036.12655256,0.0,1.0
2016-05-03,32.25,32.56,31.7001,31.75,408039,13.5956053470325,13.7262917860272,13.3637844670221,13.3848207680087,967905.246887168,0.0,1.0
2016-05-04,32.53,32.89,32.02,32.02,400194,13.7136447112858,13.8654096081829,13.4986444406815,13.4986444406815,949296.200541526,0.0,1.0
2016-05-05,33.36,33.49,32.42,32.53,696790,14.0635471124652,14.1183511030114,13.6672721039005,13.7136447112858,1652848.61735891,0.0,1.0
2016-05-06,32.84,33.4397,32.49,33.17,728588,13.8443311502805,14.0971461743616,13.6967819449639,13.9834489724362,1728276.33637723,0.0,1.0
2016-05-09,32.84,33.15,32.64,32.8,382431,13.8443311502805,13.9750175892752,13.760017318671,13.8274683839586,907160.76520212,0.0,1.0
2016-05-10,33.02,33.17,32.77,32.95,275240,13.9202135987291,13.9834489724362,13.8148213092172,13.8907037576657,652894.061972567,0.0,1.0
2016-05-11,32.75,33.15,32.73,33.05,547915,13.8063899260562,13.9750175892752,13.7979585428953,13.9328606734705,1299703.71299848,0.0,1.0
2016-05-12,32.72,32.92,32.14,32.83,480513,13.7937428513148,13.8780566829243,13.5492327396472,13.8401154587,1139820.10027839,0.0,1.0
2016-05-13,32.6,32.88,32.35,32.75,587297,13.7431545523491,13.8611939166024,13.6377622628372,13.8063899260562,1393121.36286261,0.0,1.0
2016-05-16,32.51,32.75,32.25,32.56,470759,13.7052133281248,13.8063899260562,13.5956053470325,13.7262917860272,1116682.73405081,0.0,1.0
2016-05-17,31.37,32.495,31.1501,32.39,609100,13.2246244879506,13.6988897907541,13.131921430096,13.6546250291591,1444840.04195427,0.0,1.0
2016-05-18,31.16,31.71,30.93,31.41,324645,13.1360949647607,13.3679580016868,13.0391340584097,13.2414872542725,770087.170284421,0.0,1.0
2016-05-19,31.22,31.38,30.736,30.88,314213,13.1613891142435,13.2288401795311,12.9573496417485,13.0180556005074,745341.527011288,0.0,1.0
2016-05-20,31.58,32.04,31.35,31.45,402513,13.3131540111406,13.5070758238425,13.2161931047897,13.2583500205944,954797.077338923,0.0,1.0
2016-05-23,31.67,32.025,31.49,31.65,312261,13.3510952353649,13.5007522864718,13.2752127869163,13.342663852204,740711.207257725,0.0,1.0
2016-05-24,32.5,32.54,31.82,31.88,387599,13.7009976365443,13.7178604028662,13.414330609072,13.4396247585549,919419.726516882,0.0,1.0
2016-05-25,32.41,32.64,32.12,32.48,235385,13.6630564123201,13.760017318671,13.5408013564863,13.6925662533834,558354.41352061,0.0,1.0
2016-05-26,33.18,33.32,32.4,32.42,486511,13.9876646640167,14.0466843461433,13.6588407207396,13.6672721039005,1154047.89632443,0.0,1.0
2016-05-27,33.27,33.48,33.085,33.21,333175,14.0256058882409,14.1141354114309,13.9476155940021,14.0003117387581,790321.098305882,0.0,1.0
2016-05-31,33.26,33.47,32.96,33.33,902818,14.0213901966605,14.1099197198504,13.8949194492462,14.0509000377238,2141565.58364318,0.0,1.0
2016-06-01,33.29,33.54,32.96,33.17,309113,14.0340372714019,14.1394295609138,13.8949194492462,13.9834489724362,733243.86781909,0.0,1.0
2016-06-02,33.42,33.6,33.16,33.16,447621,14.0888412619481,14.1647237103966,13.9792332808557,13.9792332808557,1061797.31475884,0.0,1.0
2016-06-03,33.63,33.96,33.59,33.72,360458,14.177370785138,14.3164886072937,14.1605080188161,14.2153120093623,855038.830804058,0.0,1.0
2016-06-06,33.66,34.1,33.52,33.61,252260,14.1900178598795,14.3755082894204,14.1309981777528,14.1689394019771,598383.432906553,0.0,1.0
2016-06-07,33.66,33.97,33.54,33.66,386610,14.1900178598795,14.3207042988742,14.1394295609138,14.1900178598795,917073.729469605,0.0,1.0
2016-06-08,33.8,33.98,33.61,33.69,207986,14.2490375420061,14.3249199904547,14.1689394019771,14.2026649346209,493361.518578066,0.0,1.0
2016-06-09,33.93,34.0,33.64,33.68,233926,14.3038415325523,14.3333513736156,14.1815864767185,14.1984492430404,554893.534155628,0.0,1.0
2016-06-10,33.61,33.95,33.43,33.75,227122,14.1689394019771,14.3122729157132,14.0930569535285,14.2279590841037,538753.833539215,0.0,1.0
2016-06-13,33.11,33.7,33.04,33.59,292231,13.9581548229533,14.2068806262014,13.92864498189,14.1605080188161,693198.243802885,0.0,1.0
2016-06-14,32.77,33.18,32.508,33.0,396418,13.8148213092172,13.9876646640167,13.7043701898087,13.9117822155681,940339.188559226,0.0,1.0
2016-06-15,32.79,33.12,32.63,32.73,330373,13.8232526923781,13.9623705145338,13.7558016270905,13.7979585428953,783674.502020287,0.0,1.0
2016-06-16,32.74,32.88,32.22,32.6,379053,13.8021742344757,13.8611939166024,13.582958272291,13.7431545523491,899147.845054821,0.0,1.0
2016-06-17,32.84,33.04,32.45,32.78,932235,13.8443311502805,13.92864498189,13.679919178642,13.8190370007976,2211345.35628178,0.0,1.0
2016-06-20,33.28,33.43,32.915,33.08,276078,14.0298215798214,14.0930569535285,13.8759488371341,13.9455077482119,654881.87342415,0.0,1.0
2016-06-21,33.35,33.5,33.14,33.24,253010,14.0593314208847,14.1225667945919,13.9708018976948,14.0129588134995,600162.500434821,0.0,1.0
2016-06-22,33.36,33.62,33.245,33.29,328821,14.0635471124652,14.1731550935576,14.0150666592897,14.0340372714019,779993.018281798,0.0,1.0
2016-06-23,33.87,33.89,33.58,33.67,307444,14.2785473830694,14.2869787662304,14.1562923272357,14.1942335514599,729284.849546196,0.0,1.0
2016-06-24,33.55,33.88,32.79,33.05,1022387,14.1436452524942,14.2827630746499,13.8232526923781,13.9328606734705,2425194.01735922,0.0,1.0
2016-06-27,33.21,33.49,32.76,33.2,408553,14.0003117387581,14.1183511030114,13.8106056176367,13.9960960471776,969124.50116654,0.0,1.0
2016-06-28,33.16,33.64,32.97,33.51,489681,13.9792332808557,14.1815864767185,13.8991351408267,14.1267824861723,1161567.42174389,0.0,1.0
2016-06-29,33.8,33.82,33.21,33.38,753097,14.2490375420061,14.2574689251671,14.0003117387581,14.0719784956262,1786413.89111087,0.0,1.0
2016-06-30,34.18,34.19,33.41,33.82,986504,14.4092338220642,14.4134495136446,14.0846255703676,14.2574689251671,2340076.31053693,0.0,1.0
2016-07-01,33.87,34.213,33.7,34.02,603364,14.2785473830694,14.4231456042797,14.2068806262014,14.3417827567766,1431233.7334981,0.0,1.0
2016-07-05,34.03,34.06,33.62,33.84,477317,14.345998448357,14.3586455230985,14.1731550935576,14.265900308328,1132238.90051795,0.0,1.0
2016-07-06,34.5,34.56,33.625,33.95,551519,14.5441359526394,14.5694301021222,14.1752629393478,14.3122729157132,1308252.72549429,0.0,1.0
2016-07-07,33.62,34.405,33.57,34.32,376343,14.1731550935576,14.5040868826249,14.1520766356552,14.4682535041908,892719.481052688,0.0,1.0
2016-07-08,33.73,34.11,33.44,33.7,448038,14.2195277009428,14.3797239810008,14.097272645109,14.2068806262014,1062786.47630455,0.0,1.0
2016-07-11,34.24,34.5,33.715,33.9,543968,14.434527971547,14.5441359526394,14.2132041635721,14.2911944578109,1290341.07361973,0.0,1.0
2016-07-12,34.56,34.75,34.22,34.23,404973,14.5694301021222,14.6495282421513,14.4260965883861,14.4303122799665,960632.418831629,0.0,1.0
2016-07-13,34.99,35.0,34.43,34.6,429778,14.7507048400827,14.7549205316631,14.5146261115761,14.5862928684441,1019472.11221641,0.0,1.0
2016-07-14,34.59,35.13,34.54,35.02,417376,14.5820771768637,14.8097245222093,14.5609987189613,14.7633519148241,990053.451569038,0.0,1.0
2016-07-15,34.73,34.82,34.397,34.66,259672,14.6410968589903,14.6790380832146,14.5007143293605,14.611587017927,615965.36426588,0.0,1.0
2016-07-18,35.08,35.14,34.65,34.82,302809,14.7886460643069,14.8139402137898,14.6073713263465,14.6790380832146,718290.212221523,0.0,1.0
2016-07-19,34.54,35.01,34.3,35.01,396535,14.5609987189613,14.7591362232436,14.4598221210299,14.7591362232436,940616.723093635,0.0,1.0
2016-07-20,34.65,34.89,34.31,34.53,443293,14.6073713263465,14.7085479242779,14.4640378126104,14.5567830273808,1051530.90907574,0.0,1.0
2016-07-21,34.46,34.7,34.23,34.65,450330,14.5272731863175,14.6284497842489,14.4303122799665,14.6073713263465,1068223.30667093,0.0,1.0
2016-07-22,34.72,34.76,34.4,34.49,310315,14.6368811674098,14.6537439337317,14.5019790368346,14.5399202610589,736095.120044391,0.0,1.0
2016-07-25,34.85,35.0,34.68,34.73,295785,14.691685157956,14.7549205316631,14.6200184010879,14.6410968589903,701628.651796819,0.0,1.0
2016-07-26,34.73,35.08,34.06,34.93,614758,14.6410968589903,14.7886460643069,14.3586455230985,14.7254106905998,1458261.32738749,0.0,1.0
2016-07-27,34.34,34.77,34.18,34.77,443560,14.4766848873518,14.6579596253122,14.4092338220642,14.6579596253122,1052164.2571158,0.0,1.0
2016-07-28,33.96,34.13,33.53,33.82,595311,14.5905085600246,14.663547030437,14.4057641936874,14.5303592314497,1385610.47936261,0.65,1.0
2016-07-29,34.61,34.63,33.8,33.9,415603,14.8697732998366,14.8783660610616,14.5217664702247,14.5647302763496,967332.826127084,0.0,1.0
2016-08-01,34.84,34.92,34.38,34.57,475574,14.9685900539239,15.0029610988239,14.7709565457493,14.8525877773866,1106917.75914169,0.0,1.0
2016-08-02,34.02,35.05,33.86,34.63,495696,14.6162868436996,15.0588140467863,14.5475447538997,14.8783660610616,1153752.52964942,0.0,1.0
2016-08-03,32.86,34.075,32.65,33.88,715525,14.1179066926504,14.6399169370683,14.0276826997881,14.5561375151247,1665413.43641548,0.0,1.0
2016-08-04,31.78,32.95,31.5952,32.79,962717,13.6538975865012,14.1565741181629,13.5745004727824,14.087832028363,2240762.83465372,0.0,1.0
2016-08-05,32.33,32.56,31.7,31.88,667658,13.8901985201883,13.9890152742757,13.6195265416013,13.6968613926262,1554001.05395379,0.0,1.0
2016-08-08,32.52,32.63,32.38,32.48,362774,13.9718297518257,14.0190899385631,13.9116804232508,13.9546442293757,844371.187564638,0.0,1.0
2016-08-09,32.47,32.67,32.285,32.53,365993,13.9503478487632,14.0362754610131,13.8708648074321,13.9761261324382,851863.540524804,0.0,1.0
2016-08-10,32.24,32.59,32.02,32.48,698740,13.8515310946759,14.0019044161131,13.7570107212011,13.9546442293757,1626345.66865022,0.0,1.0
2016-08-11,32.22,32.38,31.96,32.25,373803,13.8429383334509,13.9116804232508,13.7312324375261,13.8558274752884,870041.632049774,0.0,1.0
2016-08-12,32.43,32.74,32.32,32.39,333721,13.9331623263132,14.0663501253005,13.8859021395758,13.9159768038633,776749.152599855,0.0,1.0
2016-08-15,32.44,32.74,32.42,32.42,305493,13.9374587069257,14.0663501253005,13.9288659457008,13.9288659457008,711047.338570804,0.0,1.0
2016-08-16,32.03,32.4272,31.92,32.41,381752,13.7613071018135,13.9319593397417,13.7140469150761,13.9245695650883,888543.251708163,0.0,1.0
2016-08-17,32.29,32.31,31.61,32.1,396398,13.8730129977384,13.8816057589633,13.5808591160889,13.791381766101,922632.410283666,0.0,1.0
2016-08-18,19.51,32.58,16.26,32.32,24802093,8.38223857497291,13.9976080355006,6.98591487591284,13.8859021395758,57727876.6408249,0.0,1.0
2016-08-19,23.68,23.98,21.3,22.0,17469749,10.1738292903823,10.3027207087571,9.15129070460907,9.45203734748355,40661548.8143752,0.0,1.0
2016-08-22,24.63,25.0,23.75,24.18,6094380,10.5819854485691,10.7409515312313,10.2039039546697,10.3886483210069,14184916.44404,0.0,1.0
2016-08-23,23.51,24.7,23.107,24.57,4616717,10.1007908199699,10.6120601128565,9.92764668128647,10.5562071648941,10745595.9245697,0.0,1.0
2016-08-24,22.7,23.25,22.36,23.25,3289948,9.75278399035802,9.98908492404511,9.60670704953328,9.98908492404511,7657487.30555638,0.0,1.0
2016-08-25,22.76,23.04,22.21,22.56,2228597,9.77856227403298,9.89886093118277,9.54226134034589,9.69263466178313,5187149.8384476,0.0,1.0
2016-08-26,21.91,22.63,21.74,22.6,2035045,9.41336992197111,9.72270932607058,9.34033145155874,9.7098201842331,4736649.71414016,0.0,1.0
2016-08-29,21.25,22.59,20.18,22.0,5390741,9.12980880154661,9.70552380362061,8.67009607600991,9.45203734748355,12547168.1543423,0.0,1.0
2016-08-30,19.74,21.2,19.59,21.06,4625276,8.48105532906024,9.10832689848415,8.41660961987285,9.04817756990925,10765517.3439503,0.0,1.0
2016-08-31,20.04,20.3099,19.34,19.74,3107193,8.60994674743501,8.72590606016619,8.30920010456054,8.48105532906024,7232117.63633153,0.0,1.0
2016-09-01,19.68,19.88,19.42,19.88,1273209,8.45527704538528,8.54120465763513,8.34357114946048,8.54120465763513,2963445.54832481,0.0,1.0
2016-09-02,20.85,20.97,19.69,19.69,2224986,8.95795357704691,9.00951014439682,8.45957342599777,8.45957342599777,5178745.0896004,0.0,1.0
2016-09-06,21.27,21.31,20.76,20.85,1838109,9.13840156277159,9.15558708522156,8.91928615153448,8.95795357704691,4278273.19268539,0.0,1.0
2016-09-07,21.51,21.57,21.14,21.4,1555828,9.24151469747141,9.26729298114637,9.08254861480919,9.19425451073399,3621252.72485436,0.0,1.0
2016-09-08,21.77,21.92,21.34,21.34,1205018,9.35322059339622,9.41766630258361,9.16847622705904,9.16847622705904,2804728.23216869,0.0,1.0
2016-09-09,21.46,21.665,21.26,21.57,1649196,9.22003279440895,9.30810859696505,9.1341051821591,9.26729298114637,3838570.5288881,0.0,1.0
2016-09-12,21.8,21.96,21.27,21.31,1449688,9.3661097352337,9.43485182503358,9.13840156277159,9.15558708522156,3374207.5731949,0.0,1.0
2016-09-13,21.82,21.9001,21.42,21.43,1733629,9.37470249645868,9.40911650516475,9.20284727195898,9.20714365257147,4035091.75830268,0.0,1.0
2016-09-14,21.98,22.39,21.79,21.92,2164406,9.44344458625856,9.61959619137076,9.3618133546212,9.41766630258361,5037742.68440415,0.0,1.0
2016-09-15,22.04,22.1536,21.7,21.87,1142340,9.46922286993352,9.51802975369143,9.32314592910877,9.39618439952114,2658842.64694435,0.0,1.0
2016-09-16,23.17,24.89,21.95,21.95,4310303,9.95471387914517,10.6936913444939,9.43055544442108,9.43055544442108,10032404.9211725,0.0,1.0
2016-09-19,23.8,23.83,22.8505,23.19,1826260,10.2253858577322,10.2382749995697,9.81744451857604,9.96330664037016,4250694.16496716,0.0,1.0
2016-09-20,23.33,23.96,23.31,23.8,1621015,10.0234559689451,10.2941279475321,10.0148632077201,10.2253858577322,3772978.10926386,0.0,1.0
2016-09-21,24.29,24.37,23.32,23.37,1214113,10.4359085077443,10.4702795526443,10.0191595883326,10.040641491395,2825897.21327237,0.0,1.0
2016-09-22,25.22,25.87,24.39,24.41,1768587,10.8354719047061,11.1147366445182,10.4788723138693,10.4874650750942,4116457.9200863,0.0,1.0
2016-09-23,25.11,25.28,24.68,25.06,909959,10.7882117179687,10.8612501883811,10.6034673516315,10.7667298149063,2117966.45146877,0.0,1.0
2016-09-26,24.62,25.28,24.51,24.97,1324679,10.5776890679566,10.8612501883811,10.5304288812192,10.7280623893938,3083244.05930948,0.0,1.0
2016-09-27,23.68,24.24,23.33,24.21,1759659,10.1738292903823,10.4144266046819,10.0234559689451,10.4015374628444,4095677.63825082,0.0,1.0
2016-09-28,23.46,24.2,23.1499,23.75,1850691,10.0793089169075,10.3972410822319,9.94607815411406,10.2039039546697,4307558.30761075,0.0,1.0
2016-09-29,23.27,23.67,23.11,23.38,1355877,9.9976776852701,10.1695329097698,9.92893559547022,10.0449378720075,3155858.66870718,0.0,1.0
2016-09-30,23.78,24.09,23.63,23.84,968812,10.2167930965072,10.3499808954945,10.1523473873198,10.2425713801822,2254949.19417288,0.0,1.0
2016-10-03,24.09,24.11,23.34,23.45,939781,10.3499808954945,10.3585736567195,10.0277523495575,10.075012536295,2187378.36509971,0.0,1.0
2016-10-04,23.82,24.22,23.53,24.15,1240164,10.2339786189572,10.4058338434569,10.1093835811949,10.3757591791694,2886531.97157159,0.0,1.0
2016-10-05,23.58,24.02,23.55,23.85,677497,10.1308654842574,10.319906231207,10.1179763424199,10.2468677607947,1576901.7252104,0.0,1.0
2016-10-06,23.48,23.7,23.1628,23.47,673568,10.0879016781324,10.1824220516073,9.95162048510418,10.0836052975199,1567756.81847525,0.0,1.0
2016-10-07,22.99,23.78,22.92,23.63,811290,9.87737902812031,10.2167930965072,9.84730436383286,10.1523473873198,1888310.35509523,0.0,1.0
2016-10-10,23.34,23.45,22.96,22.99,383957,10.0277523495575,10.075012536295,9.86448988628283,9.87737902812031,893675.478572768,0.0,1.0
2016-10-11,22.87,23.44,22.6,23.31,707179,9.8258224607704,10.0707161556825,9.7098201842331,10.0148632077201,1645987.78316741,0.0,1.0
2016-10-12,24.06,24.58,23.02,23.2,1315384,10.337091753657,10.5605035455066,9.89026816995778,9.96760302098265,3061609.57010019,0.0,1.0
2016-10-13,23.56,24.0,23.44,23.98,685989,10.1222727230324,10.3113134699821,10.0707161556825,10.3027207087571,1596667.19937558,0.0,1.0
2016-10-14,23.35,24.0,23.27,23.8,557200,10.03204873017,10.3113134699821,9.9976776852701,10.2253858577322,1296905.58229371,0.0,1.0
2016-10-17,23.56,23.94,23.41,23.41,554977,10.1222727230324,10.2855351863071,10.057827013845,10.057827013845,1291731.45969959,0.0,1.0
2016-10-18,24.11,24.77,23.85,24.06,1039229,10.3585736567195,10.642134777144,10.2468677607947,10.337091753657,2418847.61554469,0.0,1.0
2016-10-19,23.77,24.37,23.57,24.19,1090814,10.2124967158947,10.4702795526443,10.1265691036449,10.3929447016194,2538913.79369011,0.0,1.0
2016-10-20,23.62,24.0,23.24,23.75,1207579,10.1480510067073,10.3113134699821,9.98478854343262,10.2039039546697,2810689.06346134,0.0,1.0
2016-10-21,24.28,24.51,23.32,23.34,2179651,10.4316121271318,10.5304288812192,10.0191595883326,10.0277523495575,5073226.03975605,0.0,1.0
2016-10-24,24.26,24.52,23.94,24.27,543884,10.4230193659069,10.5347252618317,10.2855351863071,10.4273157465193,1265912.05262065,0.0,1.0
2016-10-25,24.48,24.7099,24.18,24.25,462112,10.5175397393817,10.6163135296629,10.3886483210069,10.4187229852944,1075584.40855152,0.0,1.0
2016-10-26,24.16,24.73,24.065,24.44,638113,10.3800555597819,10.624949254694,10.3392399439633,10.5003542169317,1485233.86904915,0.0,1.0
2016-10-27,23.25,23.57,22.9,23.51,745004,10.2683496638571,10.4096774871876,10.1137723570894,10.3831785203132,1686867.2734206,0.65,1.0
2016-10-28,23.5,23.58,22.98,23.34,921878,10.3787620258341,10.4140939816667,10.149104312922,10.3080981141688,2087352.32064047,0.0,1.0
2016-10-31,23.96,24.07,23.52,23.64,864493,10.5819207718717,10.6305022111416,10.3875950147922,10.4405929485412,1957418.95318843,0.0,1.0
2016-11-01,23.52,24.52,23.31,24.05,890434,10.3875950147922,10.8292444627001,10.2948486307316,10.6216692221834,2016155.58270963,0.0,1.0
2016-11-02,23.23,23.72,23.2,23.72,523931,10.259516674899,10.4759249043738,10.2462671914617,10.4759249043738,1186305.11706048,0.0,1.0
2016-11-03,23.13,24.66,23.02,24.66,701553,10.2153517301082,10.8910753854072,10.1667702908383,10.8910753854072,1588483.81521447,0.0,1.0
2016-11-04,23.58,23.8,23.17,23.28,1280926,10.4140939816667,10.5112568602064,10.2330177080245,10.2815991472944,2900322.88292889,0.0,1.0
2016-11-07,23.9,24.04,23.08,23.63,1011166,10.5554218049972,10.6172527277043,10.1932692577128,10.4361764540621,2289521.71182385,0.0,1.0
2016-11-08,23.88,24.4,23.72,24.03,710703,10.5465888160391,10.7762465289511,10.4759249043738,10.6128362332252,1609201.60404754,0.0,1.0
2016-11-09,28.96,32.28,27.65,29.13,8494180,12.7901680114109,14.2564441784649,12.2116072346516,12.8652484175552,19232855.4699622,0.0,1.0
2016-11-10,29.77,30.8,28.91,30.78,3169374,13.1479040642162,13.6028029955613,12.7680855390155,13.5939700066031,7176220.90328393,0.0,1.0
2016-11-11,30.6,30.77,29.5,29.77,1586902,13.5144731059797,13.589553512124,13.0286587132811,13.1479040642162,3593125.74150702,0.0,1.0
2016-11-14,31.14,32.79,30.64,31.75,2087332,13.7529638078499,14.4816853968979,13.532139083896,14.0223699710737,4726218.97273515,0.0,1.0
2016-11-15,31.2,32.37,31.15,31.46,1354046,13.7794627747244,14.2961926287766,13.757380302329,13.8942916311804,3065884.05445618,0.0,1.0
2016-11-16,30.69,31.54,30.64,31.2,942609,13.5542215562914,13.9296235870131,13.532139083896,13.7794627747244,2134292.2638425,0.0,1.0
2016-11-17,29.99,30.7229,29.64,30.58,1107695,13.2450669427559,13.5687518231276,13.0904896359882,13.5056401170215,2508086.45917557,0.0,1.0
2016-11-18,30.23,30.42,29.91,30.23,1360156,13.3510628102538,13.4349762053563,13.2097349869233,13.3510628102538,3079718.5560704,0.0,1.0
2016-11-21,31.64,31.67,30.39,30.58,1617859,13.9737885318038,13.9870380152411,13.4217267219191,13.5056401170215,3663219.79493934,0.0,1.0
2016-11-22,32.09,32.4,31.88,32.02,1461052,14.1725307833624,14.3094421122138,14.0797843993017,14.1416153220088,3308171.23608156,0.0,1.0
2016-11-23,32.51,32.61,31.71,32.0,725923,14.3580235514837,14.4021884962744,14.0047039931574,14.1327823330507,1643663.32492617,0.0,1.0
2016-11-25,32.89,33.0776,32.47,32.55,347192,14.5258503416886,14.6087037781161,14.3403575735673,14.3756895294,786125.74213487,0.0,1.0
2016-11-28,33.09,33.24,32.8,32.91,765177,14.6141802312702,14.6804276484564,14.4861018913769,14.5346833306468,1732543.77113969,0.0,1.0
2016-11-29,33.26,33.82,33.175,33.23,1214221,14.6892606374145,14.9365843282429,14.6517204343424,14.6760111539773,2749286.80597693,0.0,1.0
2016-11-30,33.26,33.38,32.61,33.25,806250,14.6892606374145,14.7422585711635,14.4021884962744,14.6848441429355,1825542.86848844,0.0,1.0
2016-12-01,33.69,34.84,33.21,33.26,1988363,14.8791699000149,15.3870667651089,14.6671781650191,14.6892606374145,4502129.4816946,0.0,1.0
2016-12-02,33.56,34.2,33.47,33.69,589860,14.8217554717869,15.1044111184479,14.7820070214752,14.8791699000149,1335584.14438026,0.0,1.0
2016-12-05,33.91,34.04,33.34,33.39,488875,14.9763327785546,15.0337472067826,14.7245925932472,14.7466750656426,1106929.9470788,0.0,1.0
2016-12-06,33.96,34.19,33.66,33.81,760797,14.99841525095,15.0999946239688,14.8659204165777,14.9321678337638,1722626.40337042,0.0,1.0
2016-12-07,34.25,34.44,33.91,34.08,749187,15.1264935908433,15.2104069859458,14.9763327785546,15.051413184699,1696338.58606418,0.0,1.0
2016-12-08,34.02,34.43,33.96,34.33,1416023,15.0249142178245,15.2059904914667,14.99841525095,15.1618255466759,3206214.80839144,0.0,1.0
2016-12-09,34.93,35.07,34.0,34.22,821069,15.4268152154206,15.4886461381277,15.0160812288663,15.1132441074061,1859096.62944116,0.0,1.0
2016-12-12,34.98,35.5,34.66,35.05,959982,15.448897687816,15.6785554007281,15.3075698644855,15.4798131491696,2173628.89175475,0.0,1.0
2016-12-13,35.33,35.47,34.4,35.0,557874,15.6034749945838,15.6653059172908,15.1927410080295,15.4577306767742,1263160.18879394,0.0,1.0
2016-12-14,34.71,35.49,34.47,35.36,744915,15.3296523368809,15.674138906249,15.223656469383,15.616724478021,1686665.75613031,0.0,1.0
2016-12-15,34.79,35.35,34.43,34.76,691510,15.3649842927135,15.6123079835419,15.2059904914667,15.3517348092763,1565744.06076086,0.0,1.0
2016-12-16,34.6,35.42,34.55,35.06,2880799,15.281070897611,15.6432234448955,15.2589884252156,15.4842296436486,6522818.07131613,0.0,1.0
2016-12-19,34.72,35.37,34.51,34.87,736734,15.33406883136,15.6211409725001,15.2413224472993,15.4003162485461,1668142.01509824,0.0,1.0
2016-12-20,35.21,35.26,34.65,34.82,323395,15.5504770608348,15.5725595332302,15.3031533700064,15.3782337761508,732243.641494348,0.0,1.0
2016-12-21,34.58,35.53,34.58,35.22,279751,15.2722379086529,15.6918048841653,15.2722379086529,15.5548935553139,633423.185119389,0.0,1.0
2016-12-22,34.69,35.19,34.29,34.51,327147,15.3208193479227,15.5416440718767,15.1441595687596,15.2413224472993,740739.06703552,0.0,1.0
2016-12-23,34.82,35.1,34.59,34.63,339302,15.3782337761508,15.501895621565,15.276654403132,15.2943203810483,768260.894714867,0.0,1.0
2016-12-27,35.2,35.38,34.73,34.73,242841,15.5460605663557,15.6255574669791,15.3384853258391,15.3384853258391,549850.115629893,0.0,1.0
2016-12-28,35.14,35.32,34.89,35.25,234263,15.5195615994813,15.5990585001047,15.4091492375043,15.5681430387511,530427.471628782,0.0,1.0
2016-12-29,35.63,35.73,35.015,35.06,367922,15.7359698289561,15.7801347737469,15.4643554184928,15.4842296436486,833063.421097677,0.0,1.0
2016-12-30,35.93,36.0,35.32,35.57,567357,15.8684646633285,15.899380124682,15.5990585001047,15.7094708620816,1284631.96928619,0.0,1.0
2017-01-03,36.43,36.49,36.02,36.19,648589,16.0892893872824,16.1157883541568,15.9082131136402,15.9832935197845,1468560.64933959,0.0,1.0
2017-01-04,36.82,37.0199,36.47,36.54,742184,16.2615326719664,16.3498183966032,16.1069553651987,16.1378708265522,1680482.11882942,0.0,1.0
2017-01-05,36.33,36.969,35.85,36.78,831506,16.0451244424916,16.3273384397047,15.8331327074958,16.2438666940501,1882728.49414616,0.0,1.0
2017-01-06,36.47,36.75,36.001,36.24,371577,16.1069553651987,16.2306172106129,15.8998217741299,16.0053759921799,841339.215434824,0.0,1.0
2017-01-09,36.5,36.96,36.12,36.57,568365,16.1202048486359,16.3233635946735,15.9523780584309,16.1511203099895,1286914.32241666,0.0,1.0
2017-01-10,37.56,38.29,36.38,36.54,2440562,16.5883532634182,16.9107573603909,16.067206914887,16.1378708265522,5526016.19126063,0.0,1.0
2017-01-11,38.07,38.07,36.82,37.75,796201,16.8135944818512,16.8135944818512,16.2615326719664,16.6722666585207,1802789.52859952,0.0,1.0
2017-01-12,38.19,38.28,37.55,37.97,533968,16.8665924156002,16.9063408659119,16.5839367689391,16.7694295370604,1209031.2860788,0.0,1.0
2017-01-13,38.88,39.07,38.157,38.24,581147,17.1713305346566,17.2552439297591,16.8520179838192,16.8886748879955,1315855.82808489,0.0,1.0
2017-01-17,38.58,39.37,38.56,38.93,526889,17.0388357002842,17.3877387641314,17.0300027113261,17.193413007052,1193002.73666357,0.0,1.0
2017-01-18,39.21,39.36,38.6,38.65,406292,17.3170748524661,17.3833222696523,17.0476686892424,17.0697511616378,919942.279843604,0.0,1.0
2017-01-19,39.05,39.35,38.72,39.21,348132,17.2464109408009,17.3789057751732,17.1006666229913,17.3170748524661,788254.126998593,0.0,1.0
2017-01-20,39.83,40.22,39.16,39.26,809516,17.590897510169,17.7631407948531,17.2949923800708,17.3391573248615,1832937.87377028,0.0,1.0
2017-01-23,40.25,40.54,39.87,39.96,613040,17.7763902782903,17.9044686181836,17.6085634880853,17.648311938397,1388069.20942406,0.0,1.0
2017-01-24,41.4,41.52,40.29,40.29,777490,18.2842871433843,18.3372850771332,17.7940562562066,17.7940562562066,1760423.34861529,0.0,1.0
2017-01-25,40.87,42.26,40.33,41.67,1572124,18.0502129359931,18.664105668585,17.8117222341229,18.4035324943194,3559664.8143622,0.0,1.0
2017-01-26,41.47,41.605,40.81,41.0,939936,18.3152026047378,18.3748252802054,18.0237139691187,18.1076273642212,2128239.95241619,0.0,1.0
2017-01-27,40.89,41.6,40.84,41.46,332003,18.0590459249513,18.3726170329659,18.0369634525559,18.3107861102588,751734.212671958,0.0,1.0
2017-01-30,41.02,41.24,40.31,41.0,553459,18.1164603531793,18.2136232317191,17.8028892451648,18.1076273642212,1253163.57265208,0.0,1.0
2017-01-31,41.52,41.7,41.03,41.06,551838,18.3372850771332,18.4167819777567,18.1208768476584,18.1341263310956,1249493.24088177,0.0,1.0
2017-02-01,41.57,41.95,41.3,41.58,615229,18.3593675495286,18.5271943397336,18.2401221985935,18.3637840440077,1393025.62906949,0.0,1.0
2017-02-02,41.62,41.98,41.44,41.63,393156,18.381450021924,18.5404438231708,18.3019531213006,18.3858665164031,890199.233492639,0.0,1.0
2017-02-03,41.49,42.11,41.2,41.9,666102,18.324035593696,18.5978582513989,18.1959572538027,18.5051118673382,1508214.27074218,0.0,1.0
2017-02-06,41.7,42.08,41.25,41.51,524788,18.4167819777567,18.5846087679616,18.2180397261981,18.3328685826542,1188245.57006922,0.0,1.0
2017-02-07,41.44,41.88,41.27,41.6,547640,18.3019531213006,18.4962788783801,18.2268727151563,18.3726170329659,1239987.96464993,0.0,1.0
2017-02-08,41.8,42.0,41.26,41.49,558797,18.4609469225474,18.549276812129,18.2224562206772,18.324035593696,1265250.08159099,0.0,1.0
2017-02-09,43.18,43.54,42.14,42.16,664456,19.0704231606602,19.2294169619071,18.6111077348361,18.6199407237943,1504487.33299145,0.0,1.0
2017-02-10,43.57,43.57,43.1,43.49,418249,19.2426664453443,19.2426664453443,19.0350912048276,19.2073344895117,947015.78815804,0.0,1.0
2017-02-13,44.57,44.8528,43.71,43.98,1015912,19.6843158932521,19.8092143571205,19.3044973680514,19.4237427189865,2300267.79114645,0.0,1.0
2017-02-14,45.04,45.13,44.08,44.25,877390,19.8918911337688,19.9316395840805,19.4679076637773,19.5429880699216,1986620.8463666,0.0,1.0
2017-02-15,45.26,45.3,43.862,44.38,923553,20.298208625844,20.3161478292252,19.6712334676706,19.9035461514573,2059295.45559895,0.7,1.0
2017-02-16,45.07,45.42,44.625,45.08,750324,20.2129974097833,20.3699654393689,20.0134237721672,20.2174822106286,1673037.50128777,0.0,1.0
2017-02-17,45.14,45.17,44.62,45.12,497477,20.2443910157004,20.2578454182363,20.0111813717446,20.2354214140098,1109251.03958841,0.0,1.0
2017-02-21,46.16,46.18,44.73,45.2,1075802,20.7018407019213,20.710810303612,20.0605141810429,20.2712998207722,2398773.18326535,0.0,1.0
2017-02-22,47.75,47.87,45.751,47.43,1170914,21.4149240363246,21.4687416464683,20.5184123473484,21.2714104092749,2610849.49006412,0.0,1.0
2017-02-23,47.37,47.74,46.4,47.74,927688,21.2445016042031,21.4104392354793,20.8094759222086,21.4104392354793,2068515.48596959,0.0,1.0
2017-02-24,48.92,49.42,47.07,47.8,1096315,21.9396457352251,22.1638857774903,21.109957578844,21.4373480405511,2444512.11506537,0.0,1.0
2017-02-27,48.97,48.98,48.22,48.92,807673,21.9620697394517,21.966554540297,21.6257096760539,21.9396457352251,1800911.62987935,0.0,1.0
2017-02-28,47.61,48.92,47.26,48.82,1442533,21.3521368244904,21.9396457352251,21.1951687949047,21.8947977267721,3216492.88286814,0.0,1.0
2017-03-01,48.4,49.19,47.35,47.49,1066260,21.7064360912693,22.0607353580483,21.2355320025125,21.2983192143467,2377496.8761803,0.0,1.0
2017-03-02,47.73,48.25,47.21,48.25,825019,21.405954434634,21.6391640785898,21.1727447906782,21.6391640785898,1839588.93261436,0.0,1.0
2017-03-03,47.12,47.48,46.33,47.46,944249,21.1323815830705,21.2938344135014,20.7780823162915,21.2848648118108,2105442.43227389,0.0,1.0
2017-03-06,45.79,46.9,45.665,46.86,921472,20.5359030706451,21.0337159644738,20.4798430600788,21.0157767610926,2054655.33874253,0.0,1.0
2017-03-07,44.73,45.5,44.35,45.49,1077031,20.0605141810429,20.4058438461313,19.8900917489214,20.401359045286,2401513.55021227,0.0,1.0
2017-03-08,43.08,43.42,41.66,41.71,6511470,19.3205220415678,19.4730052703082,18.6836803215347,18.7061043257613,14518972.468574,0.0,1.0
2017-03-09,43.62,43.95,42.87,43.05,1212900,19.5627012872142,19.7106997151093,19.2263412238165,19.3070676390319,2704467.91694247,0.0,1.0
2017-03-10,43.62,44.3864,43.251,43.95,1175963,19.5627012872142,19.9064164239983,19.3972121360225,19.7106997151093,2622107.515056,0.0,1.0
2017-03-13,44.86,45.04,43.81,43.81,1039621,20.1188165920319,20.1995430072473,19.647912503275,19.647912503275,2318098.47496054,0.0,1.0
2017-03-14,44.77,45.165,44.37,45.07,998316,20.0784533844241,20.2556030178136,19.899061350612,20.2129974097833,2225998.51015776,0.0,1.0
2017-03-15,44.39,45.1288,43.95,45.1,13021366,19.9080309523026,20.2393680387536,19.7106997151093,20.2264518123192,29034435.3052729,0.0,1.0
2017-03-16,44.6,44.87,44.16,44.4,1046228,20.002211770054,20.1233013928772,19.8048805328606,19.9125157531479,2332830.45577284,0.0,1.0
2017-03-17,44.83,44.97,43.9624,44.5,1760696,20.105362189496,20.1681494013302,19.7162608681574,19.957363761601,3925917.91861565,0.0,1.0
2017-03-20,45.05,45.37,44.68,44.8,852006,20.2040278080926,20.3475414351424,20.0380901768164,20.0919077869601,1899763.2880225,0.0,1.0
2017-03-21,44.5,45.42,44.45,45.21,649008,19.957363761601,20.3699654393689,19.9349397573744,20.2757846216175,1447127.8043029,0.0,1.0
2017-03-22,45.77,45.93,44.25,44.5,754236,20.5269334689545,20.5986902824794,19.8452437404684,19.957363761601,1681760.2966469,0.0,1.0
2017-03-23,46.3,47.23,45.655,45.74,704544,20.7646279137556,21.1817143923688,20.4753582592335,20.5134790664186,1570959.38995326,0.0,1.0
2017-03-24,45.97,46.95,45.6469,46.34,1878802,20.6166294858606,21.0561399687003,20.4717255705488,20.7825671171368,4189265.17543683,0.0,1.0
2017-03-27,45.75,45.84,44.8201,45.36,578409,20.5179638672639,20.5583270748716,20.1009222366591,20.3430566342971,1289709.44296379,0.0,1.0
2017-03-28,46.18,46.26,45.36,45.65,545536,20.710810303612,20.7466887103744,20.3430566342971,20.4731158588109,1216410.7589555,0.0,1.0
2017-03-29,46.21,46.34,45.62,45.99,562990,20.7242647061479,20.7825671171368,20.459661456275,20.6255990875512,1255328.87505931,0.0,1.0
2017-03-30,46.25,46.29,45.78,46.2,502869,20.7422039095291,20.7601431129103,20.5314182697998,20.7197799053026,1121273.8700016,0.0,1.0
2017-03-31,46.37,47.16,46.12,46.22,1291970,20.7960215196727,21.1503207864517,20.6839014985401,20.7287495069932,2880774.51945928,0.0,1.0
2017-04-03,46.34,46.48,45.58,46.41,656820,20.7825671171368,20.8453543289711,20.4417222528937,20.8139607230539,1464546.63798017,0.0,1.0
2017-04-04,46.57,46.67,45.3,46.11,531843,20.8857175365788,20.9305655450318,20.3161478292252,20.6794166976948,1185878.74544516,0.0,1.0
2017-04-05,46.4,47.07,46.31,46.78,568126,20.8094759222086,21.109957578844,20.7691127146009,20.9798983543302,1266780.88859828,0.0,1.0
2017-04-06,46.63,47.01,46.08,46.43,643906,20.9126263416506,21.0830487737721,20.6659622951589,20.8229303247445,1435751.60238005,0.0,1.0
2017-04-07,46.61,47.3,46.27,46.55,730915,20.90365673996,21.213107998286,20.7511735112197,20.8767479348882,1629760.21725782,0.0,1.0
2017-04-10,46.99,47.31,46.67,46.81,537466,21.0740791720815,21.2175927991313,20.9305655450318,20.9933527568661,1198416.64889719,0.0,1.0
2017-04-11,47.76,47.99,46.95,47.04,572828,21.4194088371699,21.5225592566119,21.0561399687003,21.0965031763081,1277265.18915518,0.0,1.0
2017-04-12,47.3,47.96,47.07,47.79,387038,21.213107998286,21.509104854076,21.109957578844,21.4328632397058,862999.302199337,0.0,1.0
2017-04-13,47.8,48.2,47.27,47.4,662763,21.4373480405511,21.6167400743633,21.19965359575,21.257956006739,1477798.06252498,0.0,1.0
2017-04-17,49.03,49.03,47.735,47.97,516293,21.9889785445235,21.9889785445235,21.4081968350567,21.5135896549213,1151206.07984333,0.0,1.0
2017-04-18,49.07,49.64,48.77,48.99,659987,22.0069177479047,22.262551396087,21.8723737225456,21.9710393411423,1471608.26704519,0.0,1.0
2017-04-19,48.92,49.62,48.82,49.09,715243,21.9396457352251,22.2535817943964,21.8947977267721,22.0158873495953,1594815.52173937,0.0,1.0
2017-04-20,48.88,49.24,48.64,49.1,378088,21.9217065318439,22.0831593622749,21.8140713115566,22.0203721504406,843043.009135909,0.0,1.0
2017-04-21,49.07,49.5,48.47,48.84,704378,22.0069177479047,22.1997641842527,21.7378296971865,21.9037673284627,1570589.25088639,0.0,1.0
2017-04-24,49.2,49.82,49.2,49.46,844114,22.0652201588936,22.3432778113025,22.0652201588936,22.1818249808715,1882166.07407204,0.0,1.0
2017-04-25,33.64,34.04,33.07,33.34,827656,22.6303050654019,22.8993931161201,22.2468545931284,22.4284890273632,1230312.52824632,0.0,1.5
2017-04-26,34.12,34.32,33.4397,33.63,903501,22.9532107262637,23.0877547516229,22.4955592240047,22.6235778641339,1343056.29341547,0.0,1.0
2017-04-27,33.95,34.23,33.85,34.16,814508,22.8388483047085,23.0272099402113,22.7715762920289,22.9801195313356,1210767.99631351,0.0,1.0
2017-04-28,33.32,33.99,33.04,33.95,1073518,22.4150346248273,22.8657571097803,22.2266729893246,22.8388483047085,1595786.95097713,0.0,1.0
2017-05-01,33.0,33.48,32.63,33.44,860496,22.1997641842527,22.5226698451146,21.9508577373384,22.4957610400428,1279129.26301005,0.0,1.0
2017-05-02,32.0,32.83,30.81,32.59,2573308,21.5270440574572,22.0854017626975,20.7265071065705,21.9239489322666,3825228.2004075,0.0,1.0
2017-05-03,31.68,32.189,31.475,31.88,1005598,21.3117736168826,21.6541881614216,21.1738659908895,21.4463176422417,1494823.71635008,0.0,1.0
2017-05-04,31.29,31.8,30.83,31.8,903325,21.0494127674324,21.3925000320981,20.7399615091064,21.3925000320981,1342794.66901479,0.0,1.0
2017-05-05,31.97,31.97,30.71,30.95,1244683,21.8230409132472,21.8230409132472,20.9629523442547,21.1267787383485,1823417.53691369,0.47,1.0
2017-05-08,32.56,32.71,31.89,32.03,1044485,22.2257807987279,22.3281722950365,21.768432115216,21.8639975117707,1530134.39248652,0.0,1.0
2017-05-09,31.64,32.58,31.6,32.58,1050423,21.5977796213682,22.2394329982357,21.5704752223526,22.2394329982357,1538833.35706963,0.0,1.0
2017-05-10,32.22,32.36,31.59,31.7,643877,21.993693407095,22.0892588036497,21.5636491225987,21.6387362198917,943257.530966017,0.0,1.0
2017-05-11,32.1,32.25,31.4935,32.09,625967,21.9117802100481,22.0141717063567,21.4977772599735,21.9049541102942,917020.000537688,0.0,1.0
2017-05-12,32.37,32.42,31.76,31.99,693901,22.0960849034036,22.1302154021731,21.6796928184152,21.8366931127551,1016540.96045495,0.0,1.0
2017-05-15,32.95,33.1132,32.35,32.45,686092,22.4919986891303,22.6034006371141,22.0824327038958,22.1506937014349,1005101.0455965,0.0,1.0
2017-05-16,33.15,33.22,32.72,32.92,660443,22.6285206842085,22.6763033824859,22.3349983947904,22.4715203898686,967526.147888169,0.0,1.0
2017-05-17,30.64,33.09,30.0059,32.75,2930251,20.9151696459773,22.5875640856851,20.482326660582,22.3554766940521,4292716.3470208,0.0,1.0
2017-05-18,31.0,31.21,29.57,30.42,2103877,21.1609092371181,21.3042573319502,20.1847769723091,20.7649954513913,3082107.02428599,0.0,1.0
2017-05-19,31.2,31.83,30.74,31.01,1129475,21.2974312321962,21.7274755166925,20.9834306435164,21.167735336872,1654641.80237506,0.0,1.0
2017-05-22,30.45,31.35,30.27,31.29,673576,20.7854737506531,21.3998227285049,20.6626039550827,21.3588661299814,986765.538570202,0.0,1.0
2017-05-23,30.01,31.35,29.81,30.68,984064,20.4851253614811,21.3998227285049,20.3486033664029,20.942474044993,1441619.71766742,0.0,1.0
2017-05-24,30.22,30.35,29.9,30.1,898400,20.6284734563132,20.717212753114,20.4100382641881,20.5465602592663,1316124.92109498,0.0,1.0
2017-05-25,31.13,31.28,30.21,30.26,1407204,21.2496485339189,21.3520400302275,20.6216473565592,20.6557778553288,2061505.17972455,0.0,1.0
2017-05-26,30.84,31.26,30.44,31.26,654981,21.0516916410555,21.3383878307197,20.7786476508992,21.3383878307197,959524.506838502,0.0,1.0
2017-05-30,30.52,31.3,30.42,30.87,955002,20.8332564489304,21.3656922297353,20.7649954513913,21.0721699403172,1399044.8930271,0.0,1.0
2017-05-31,29.94,30.91,29.88,30.56,769588,20.4373426632037,21.0994743393329,20.3963860646802,20.8605608479461,1127419.7971679,0.0,1.0
2017-06-01,30.47,30.5,29.8086,30.03,751479,20.7991259501609,20.8196042494226,20.3476477124373,20.4987775609889,1100890.7386237,0.0,1.0
2017-06-02,30.92,31.47,30.55,30.56,759037,21.1063004390868,21.4817359255518,20.8537347481922,20.8605608479461,1111962.94716515,0.0,1.0
2017-06-05,30.5,31.06,30.39,30.71,465660,20.8196042494226,21.2018658356415,20.7445171521296,20.9629523442547,682175.791136562,0.0,1.0
2017-06-06,30.69,30.85,30.24,30.45,740785,20.9493001447469,21.0585177408094,20.642125655821,20.7854737506531,1085224.39856783,0.0,1.0
2017-06-07,30.38,30.69,29.75,30.65,775770,20.7376910523757,20.9493001447469,20.3076467678794,20.9219957457312,1136476.21331016,0.0,1.0
2017-06-08,31.73,31.85,30.03,30.35,1145211,21.6592145191534,21.7411277162003,20.4987775609889,20.717212753114,1677694.49800991,0.0,1.0
2017-06-09,33.3,33.3,31.56,31.77,1499003,22.7309121805171,22.7309121805171,21.543170823337,21.6865189181691,2195987.53906516,0.0,1.0
2017-06-12,32.45,33.4,32.18,33.31,1081847,22.1506937014349,22.7991731780562,21.9663890080793,22.7377382802711,1584868.42999982,0.0,1.0
2017-06-13,31.64,32.5,31.49,32.42,945138,21.5977796213682,22.1848242002044,21.4953881250596,22.1302154021731,1384594.47425853,0.0,1.0
2017-06-14,30.9,32.07,30.76,31.95,908563,21.092648239579,21.8913019107863,20.9970828430242,21.8093887137394,1331013.36452005,0.0,1.0
2017-06-15,30.73,31.08,30.52,30.72,988735,20.9766045437625,21.2155180351493,20.8332564489304,20.9697784440086,1448462.57108064,0.0,1.0
2017-06-16,29.94,30.19,29.47,30.18,2239700,20.4373426632037,20.6079951570514,20.11651597477,20.6011690572975,3281083.02067723,0.0,1.0
2017-06-19,30.9,30.93,29.95,29.95,726124,21.092648239579,21.1131265388407,20.4441687629576,20.4441687629576,1063746.54074484,0.0,1.0
2017-06-20,30.13,30.9,29.7,30.86,637651,20.567038558528,21.092648239579,20.2735162691099,21.0653438405633,934136.656345873,0.0,1.0
2017-06-21,30.0,30.68,29.97,30.17,813798,20.4782992617272,20.942474044993,20.4578209624654,20.5943429575436,1192185.91778411,0.0,1.0
2017-06-22,30.25,30.37,29.76,30.12,647962,20.6489517555749,20.7308649526218,20.3144728676333,20.5602124587741,949241.914651095,0.0,1.0
2017-06-23,30.47,31.04,30.29,30.31,752053,20.7991259501609,21.1882136361337,20.6762561545905,20.6899083540983,1101731.62876696,0.0,1.0
2017-06-26,30.41,30.86,30.15,30.66,426318,20.7581693516374,21.0653438405633,20.5806907580358,20.9288218454852,624541.122118622,0.0,1.0
2017-06-27,29.51,30.5699,29.49,30.38,685414,20.1438203737856,20.8673186867024,20.1301681742778,20.7376910523757,1004107.79905097,0.0,1.0
2017-06-28,29.89,30.16,29.36,29.75,613255,20.4032121644342,20.5875168577897,20.041428877477,20.3076467678794,898397.36029174,0.0,1.0
2017-06-29,29.18,29.98,28.88,29.87,553517,19.9185590819066,20.4646470622193,19.7137760892893,20.3895599649263,810883.256845202,0.0,1.0
2017-06-30,29.57,29.8,29.1,29.38,652360,20.1847769723091,20.341777266649,19.8639502838753,20.0550810769848,955684.832508369,0.0,1.0
2017-07-03,29.84,29.94,29.5,29.62,283598,20.3690816656646,20.4373426632037,20.1369942740317,20.2189074710786,415461.259319561,0.0,1.0
2017-07-05,29.97,30.35,29.61,29.77,509378,20.4578209624654,20.717212753114,20.2120813713247,20.3212989673872,746221.148772839,0.0,1.0
2017-07-06,28.92,29.8,28.87,29.8,592499,19.741080488305,20.341777266649,19.7069499895354,20.341777266649,867990.538316844,0.0,1.0
2017-07-07,29.5,29.6975,28.96,28.96,697077,20.1369942740317,20.2718097441714,19.7683848873206,19.7683848873206,1021193.69058562,0.0,1.0
2017-07-10,29.02,29.84,29.0,29.48,663164,19.8093414858441,20.3690816656646,19.7956892863363,20.1233420745239,971512.318758937,0.0,1.0
2017-07-11,29.02,29.22,28.64,29.11,474412,19.8093414858441,19.9458634809223,19.5499496951955,19.8707763836293,694997.16837323,0.0,1.0
2017-07-12,30.0,30.11,29.41,29.41,534523,20.4782992617272,20.5533863590202,20.0755593762465,20.0755593762465,783057.703916351,0.0,1.0
2017-07-13,29.93,30.24,29.76,29.99,557045,20.4305165634498,20.642125655821,20.3144728676333,20.4714731619732,816051.654798922,0.0,1.0
2017-07-14,30.63,31.0,30.13,30.22,662357,20.9083435462234,21.1609092371181,20.567038558528,20.6284734563132,970330.091675988,0.0,1.0
2017-07-17,30.8,31.03,30.32,30.62,516108,21.0243872420399,21.1813875363798,20.6967344538522,20.9015174464695,756080.365957799,0.0,1.0
2017-07-18,30.24,30.8,30.21,30.75,788560,20.642125655821,21.0243872420399,20.6216473565592,20.9902567432703,1155213.12085781,0.0,1.0
2017-07-19,29.99,30.217,29.73,29.86,617627,20.792299850407,20.9496807128959,20.6120398316972,20.7021698410521,890841.025921306,0.47,1.0
2017-07-20,30.19,30.37,29.92,30.19,749455,20.9309614032606,21.0557568008289,20.7437683069082,20.9309614032606,1080984.57658401,0.0,1.0
2017-07-21,29.99,30.48,29.55,30.47,565917,20.792299850407,21.1320206548985,20.4872444341289,21.1250875772558,816256.544591328,0.0,1.0
2017-07-24,29.97,30.23,29.62,30.0,720704,20.7784336951216,20.9586937138314,20.5357759776277,20.7992329280497,1039515.25879793,0.0,1.0
2017-07-25,30.3,30.75,29.94,30.04,1206516,21.0072252573302,21.3192137512509,20.7576344621936,20.8269652386204,1740231.48474803,0.0,1.0
2017-07-26,30.25,30.63,30.13,30.33,722146,20.9725598691167,21.2360168195387,20.8893629374045,21.0280244902582,1041595.14319317,0.0,1.0
2017-07-27,29.95,30.42,29.6729,30.28,522625,20.7645675398362,21.0904221890424,20.5724519583575,20.9933591020448,753813.857185849,0.0,1.0
2017-07-28,29.62,29.99,29.17,29.9,468176,20.5357759776277,20.792299850407,20.2237874837069,20.7299021516228,675278.749393621,0.0,1.0
2017-07-31,29.35,29.77,29.26,29.77,748739,20.3485828812752,20.6397721422679,20.2861851824911,20.6397721422679,1079951.84619082,0.0,1.0
2017-08-01,29.39,29.72,29.3693,29.5,372109,20.376315191846,20.6051067540545,20.3619637211256,20.4525790459155,536715.466316323,0.0,1.0
2017-08-02,28.26,29.38,28.12,29.38,572362,19.5928774182228,20.3693821142033,19.4958143312252,20.3693821142033,825552.560490994,0.0,1.0
2017-08-03,28.18,28.62,28.07,28.27,546151,19.5374127970813,19.8424682133594,19.4611489430118,19.5998104958655,787746.839351175,0.0,1.0
2017-08-04,28.06,28.43,27.97,28.22,598867,19.4542158653691,19.7107397381484,19.391818166585,19.565145107652,863782.335730815,0.0,1.0
2017-08-07,26.02,27.75,25.685,27.75,2514594,18.0398680262617,19.2392904584459,17.8076099252318,19.2392904584459,3626952.0256329,0.0,1.0
2017-08-08,27.02,27.32,25.0,25.78,1775616,18.7331757905301,18.9411681198106,17.332694106708,17.8734741628373,2561079.06403426,0.0,1.0
2017-08-09,26.66,27.17,26.205,26.82,1104827,18.4835849953935,18.8371719551703,18.1681299626514,18.5945142376764,1593559.24877889,0.0,1.0
2017-08-10,26.26,26.74,25.95,26.12,1203791,18.2062618896861,18.5390496165349,17.991336482763,18.1091988026886,1736301.05133817,0.0,1.0
2017-08-11,26.86,26.99,25.96,26.0,1218965,18.6222465482471,18.712376557602,17.9982695604056,18.0260018709764,1758187.43539736,0.0,1.0
2017-08-14,27.09,27.42,26.83,26.93,1492043,18.7817073340288,19.0104988962374,18.6014473153191,18.6707780917459,2152064.46097517,0.0,1.0
2017-08-15,27.2,27.43,26.92,26.95,1071914,18.8579711880984,19.0174319738801,18.6638450141032,18.6846442470313,1546086.82499212,0.0,1.0
2017-08-16,26.34,27.41,26.3,27.25,911786,18.2617265108276,19.0035658185947,18.2339942002569,18.8926365763118,1315124.46130219,0.0,1.0
2017-08-17,25.3,26.27,25.21,26.1,828822,17.5406864359885,18.2131949673288,17.4782887372044,18.0953326474032,1195460.43289259,0.0,1.0
2017-08-18,25.16,25.5,24.97,25.07,716900,17.443623348991,17.6793479888422,17.31189487378,17.3812256502068,1034028.51799385,0.0,1.0
2017-08-21,25.29,25.41,24.72,25.08,508564,17.5337533583459,17.6169502900581,17.1385679327129,17.3881587278495,733532.820790935,0.0,1.0
2017-08-22,25.73,25.91,25.05,25.35,788800,17.8388087746239,17.9636041721922,17.3673594949215,17.575351824202,1137734.26557895,0.0,1.0
2017-08-23,25.51,25.67,25.42,25.6,518445,17.6862810664849,17.7972103087678,17.6238833677007,17.748678765269,747784.788689245,0.0,1.0
2017-08-24,25.37,25.85,25.35,25.61,466177,17.5892179794873,17.9220057063361,17.575351824202,17.7556118429117,672395.469985797,0.0,1.0
2017-08-25,25.74,25.88,25.28,25.49,721581,17.8457418522666,17.9428049392642,17.5268202807032,17.6724149111995,1040780.20929351,0.0,1.0
2017-08-28,26.45,26.5,25.74,25.81,1260208,18.3379903648971,18.3726557531105,17.8457418522666,17.8942733957654,1817674.7253508,0.0,1.0
2017-08-29,26.93,27.13,26.0,26.17,948944,18.6707780917459,18.8094396445996,18.0260018709764,18.143864190902,1368719.70704304,0.0,1.0
2017-08-30,27.15,27.22,26.45,26.88,860751,18.8233057998849,18.8718373433837,18.3379903648971,18.6361127035325,1241513.57356915,0.0,1.0
2017-08-31,27.64,27.78,27.09,27.25,876138,19.1630266043764,19.260089691374,18.7817073340288,18.8926365763118,1263707.18049671,0.0,1.0
2017-09-01,27.46,27.95,27.46,27.66,694528,19.0382312068081,19.3779520112996,19.0382312068081,19.1768927596618,1001760.02028907,0.0,1.0
2017-09-05,27.02,27.57,26.93,27.5,590947,18.7331757905301,19.1144950608776,18.6707780917459,19.0659635173789,852358.837526724,0.0,1.0
2017-09-06,27.33,27.65,27.14,27.18,663642,18.9481011974532,19.1699596820191,18.8163727222423,18.844105032813,957211.262014888,0.0,1.0
2017-09-07,27.2,27.56,26.9793,27.39,507610,18.8579711880984,19.107561983235,18.7049581645243,18.9896996633093,732156.808507261,0.0,1.0
2017-09-08,27.36,27.59,26.91,27.16,488881,18.9689004303813,19.128361216163,18.6569119364605,18.8302388775276,705142.831504184,0.0,1.0
2017-09-11,26.84,27.9,26.81,27.58,612977,18.6083803929618,19.3432866230862,18.5875811600337,19.1214281385203,884134.047809057,0.0,1.0
2017-09-12,26.55,26.94,26.33,26.84,629371,18.4073211413239,18.6777111693886,18.2547934331849,18.6083803929618,907780.112147171,0.0,1.0
2017-09-13,26.52,26.76,26.32,26.52,498357,18.3865219083959,18.5529157718203,18.2478603555422,18.3865219083959,718810.643244329,0.0,1.0
2017-09-14,26.23,26.51,26.09,26.48,434118,18.1854626567581,18.3795888307532,18.0883995697605,18.3587895978252,626154.82239427,0.0,1.0
2017-09-15,26.61,26.64,26.1,26.31,1154127,18.44891960718,18.4697188401081,18.0953326474032,18.2409272778995,1664667.64037758,0.0,1.0
2017-09-18,26.79,27.02,26.6,26.6,473360,18.5737150047483,18.7331757905301,18.4419865295374,18.4419865295374,682755.948218117,0.0,1.0
2017-09-19,25.94,26.94,25.85,26.81,772582,17.9844034051203,18.6777111693886,17.9220057063361,18.5875811600337,1114342.05675648,0.0,1.0
2017-09-20,26.03,26.3,25.7501,25.94,843183,18.0468011039044,18.2339942002569,17.8527442606857,17.9844034051203,1216174.17755281,0.0,1.0
2017-09-21,25.51,26.12,25.5,26.03,560510,17.6862810664849,18.1091988026886,17.6793479888422,18.0468011039044,808457.699289623,0.0,1.0
2017-09-22,25.64,25.94,25.53,25.59,609739,17.7764110758398,17.9844034051203,17.7001472217703,17.7417456876264,879463.683265517,0.0,1.0
2017-09-25,26.11,26.15,25.5201,25.69,513120,18.1022657250459,18.1299980356166,17.693283474904,17.8110764640532,740104.216980056,0.0,1.0
2017-09-26,25.6,26.32,25.59,26.17,436558,17.748678765269,18.2478603555422,17.7417456876264,18.143864190902,629674.182952098,0.0,1.0
2017-09-27,26.4,26.4,25.39,25.64,590603,18.3033249766837,18.3033249766837,17.6030841347727,17.7764110758398,851862.665382507,0.0,1.0
2017-09-28,26.67,26.71,25.91,26.37,569191,18.4905180730361,18.5182503836069,17.9636041721922,18.2825257437556,820978.834126708,0.0,1.0
2017-09-29,26.9,27.08,26.47,26.64,521902,18.6499788588179,18.7747742563862,18.3518565201825,18.4697188401081,752771.030266457,0.0,1.0
2017-10-02,26.45,26.985,26.34,26.98,551258,18.3379903648971,18.7089100187807,18.2617265108276,18.7054434799593,795112.976387575,0.0,1.0
2017-10-03,26.42,26.77,26.28,26.56,446023,18.3171911319691,18.559848849463,18.2201280449715,18.4142542189666,643326.128722512,0.0,1.0
2017-10-04,26.31,26.52,26.1,26.39,279737,18.2409272778995,18.3865219083959,18.0953326474032,18.296391899041,403481.706706717,0.0,1.0
2017-10-05,26.75,27.05,26.33,26.35,539673,18.5459826941776,18.7539750234581,18.2547934331849,18.2686595884703,778403.225542326,0.0,1.0
2017-10-06,25.9,26.59,25.88,26.54,567755,17.9566710945495,18.4350534518947,17.9428049392642,18.4003880636813,818907.603896774,0.0,1.0
2017-10-09,26.0,26.19,25.89,26.04,379344,18.0260018709764,18.1577303461873,17.9497380169069,18.0537341815471,547150.947314628,0.0,1.0
2017-10-10,26.18,26.44,25.95,26.19,589211,18.1507972685447,18.3310572872544,17.991336482763,18.1577303461873,849854.899031484,0.0,1.0
2017-10-11,26.07,26.43,25.965,26.2,763125,18.0745334144752,18.3241242096117,18.001736099227,18.16466342383,1100701.64987314,0.0,1.0
2017-10-12,26.22,26.54,25.88,26.08,790431,18.1785295791154,18.4003880636813,17.9428049392642,18.0814664921178,1140086.75618133,0.0,1.0
2017-10-13,26.1,26.34,25.75,26.34,457738,18.0953326474032,18.2617265108276,17.8526749299093,18.2617265108276,660223.386482728,0.0,1.0
2017-10-16,25.94,26.305,25.91,26.09,383210,17.9844034051203,18.2374607390782,17.9636041721922,18.0883995697605,552727.114493543,0.0,1.0
2017-10-17,26.76,27.44,25.67,25.89,1823008,18.5529157718203,19.0243650515228,17.7972103087678,17.9497380169069,2629435.4310656,0.0,1.0
2017-10-18,26.22,27.09,26.07,26.79,1010943,18.1785295791154,18.7817073340288,18.0745334144752,18.5737150047483,1458144.63951214,0.0,1.0
2017-10-19,26.47,26.47,25.8,26.21,715888,18.3518565201825,18.3518565201825,17.8873403181227,18.1715965014727,1032568.84877888,0.0,1.0
2017-10-20,26.2,26.365,25.87,26.17,601711,18.4905180730361,18.6069659921984,18.2576222347116,18.4693457240976,852589.85917702,0.47,1.0
2017-10-23,26.0,26.25,25.82,26.24,515476,18.3493690801122,18.5258053212671,18.2223349864807,18.5187478716209,730399.82690882,0.0,1.0
2017-10-24,25.07,26.04,24.73,25.98,897108,17.6930262630159,18.377598878697,17.4530729750452,18.3352541808198,1271150.40839635,0.0,1.0
2017-10-25,25.21,25.47,24.81,24.89,668569,17.7918305580626,17.9753242488638,17.5095325722148,17.5659921693843,947323.797570796,0.0,1.0
2017-10-26,25.47,25.77,25.22,25.3,508600,17.9753242488638,18.1870477382497,17.7988880077088,17.8553476048784,720656.930615247,0.0,1.0
2017-10-27,25.75,25.89,25.206,25.45,607385,18.1729328389573,18.271737134004,17.7890075782042,17.9612093495714,860629.5906444,0.0,1.0
2017-10-30,25.29,25.6322,24.89,25.59,1504264,17.8482901552322,18.0897960821251,17.5659921693843,18.0600136446181,2131455.51921946,0.0,1.0
2017-10-31,25.95,26.39,24.55,25.7,1355992,18.3140818318812,18.6246096163139,17.3260388814136,18.1376455907263,1921362.6281141,0.0,1.0
2017-11-01,25.89,26.32,25.42,26.12,1115700,18.271737134004,18.5752074687905,17.9400370006328,18.4340584758666,1580882.6926611,0.0,1.0
2017-11-02,25.64,26.14,25.63,25.89,591324,18.0953008928491,18.448173375159,18.0882434432029,18.271737134004,837872.077937733,0.0,1.0
2017-11-03,25.66,26.005,25.53,25.58,576387,18.1094157921415,18.3528978049353,18.0176689467409,18.0529561949719,816707.20854607,0.0,1.0
2017-11-06,26.19,26.26,25.65,25.65,617162,18.4834606233899,18.5328627709133,18.1023583424953,18.1023583424953,874483.036988535,0.0,1.0
2017-11-07,26.57,26.6735,26.16,26.19,628565,18.7516437099454,18.8246883137836,18.4622882744514,18.4834606233899,890640.431758109,0.0,1.0
2017-11-08,27.12,27.19,26.405,26.53,535813,19.1398034404863,19.1892055880096,18.6351957907832,18.7234139113606,759216.185536271,0.0,1.0
2017-11-09,26.93,27.38,26.82,26.9,452393,19.0057118972085,19.3232971312874,18.9280799511004,18.9845395482699,641014.846267842,0.0,1.0
2017-11-10,26.58,26.88,26.28,26.8,695297,18.7587011595916,18.9704246489775,18.5469776702057,18.913965051808,985195.835403049,0.0,1.0
2017-11-13,26.19,26.58,26.14,26.5,474396,18.4834606233899,18.7587011595916,18.448173375159,18.7022415624221,672191.831018781,0.0,1.0
2017-11-14,25.07,26.089,25.02,26.04,891442,17.6930262630159,18.4121803819634,17.6577390147849,18.377598878697,1263122.01246858,0.0,1.0
2017-11-15,25.08,25.28,24.81,24.87,538206,17.7000837126621,17.841232705586,17.5095325722148,17.5518772700919,762606.928821687,0.0,1.0
2017-11-16,25.78,25.8,25.13,25.2,440848,18.1941051878959,18.2082200871883,17.7353709608931,17.7847731084164,624656.245670213,0.0,1.0
2017-11-17,25.71,25.92,25.56,25.6,435388,18.1447030403725,18.2929094829426,18.0388412956795,18.0670710942643,616919.73988736,0.0,1.0
2017-11-20,25.79,26.0,25.66,25.77,366724,18.2011626375421,18.3493690801122,18.1094157921415,18.1870477382497,519626.803426948,0.0,1.0
2017-11-21,25.86,26.0,25.7,25.96,378237,18.2505647850654,18.3493690801122,18.1376455907263,18.3211392815274,535940.061866143,0.0,1.0
2017-11-22,26.06,26.1601,25.7,25.81,343539,18.3917137779894,18.4623588489478,18.1376455907263,18.2152775368345,486774.992698843,0.0,1.0
2017-11-24,26.0,26.18,25.89,26.18,206770,18.3493690801122,18.4764031737437,18.271737134004,18.4764031737437,292981.190608169,0.0,1.0
2017-11-27,26.3,26.45,25.86,25.99,448588,18.5610925694981,18.6669543141911,18.2505647850654,18.342311630466,635623.380241512,0.0,1.0
2017-11-28,26.99,27.06,26.26,26.33,609531,19.0480565950857,19.0974587426091,18.5328627709133,18.5822649184367,863670.349144402,0.0,1.0
2017-11-29,26.55,27.1,26.51,26.97,555081,18.737528810653,19.1256885411939,18.7092990120683,19.0339416957933,786517.83268353,0.0,1.0
2017-11-30,26.54,26.9,26.44,26.72,596922,18.7304713610068,18.9845395482699,18.6598968645449,18.8575054546384,845804.121778836,0.0,1.0
2017-12-01,25.83,26.75,25.4,26.59,824145,18.2293924361269,18.878677803577,17.9259221013404,18.7657586092378,1167766.03633878,0.0,1.0
2017-12-04,25.68,26.2,25.46,26.13,1051593,18.1235306914339,18.4905180730361,17.9682667992176,18.4411159255128,1490046.76295022,0.0,1.0
2017-12-05,25.1,25.85,25.08,25.74,686847,17.7141986119545,18.2435073354192,17.7000837126621,18.1658753893111,973222.671691488,0.0,1.0
2017-12-06,24.65,25.32,24.63,25.05,572304,17.3966133778756,17.8694625041708,17.3824984785832,17.6789113637235,810921.832518343,0.0,1.0
2017-12-07,24.49,24.72,24.26,24.63,703858,17.2836941835365,17.446015525399,17.1213728416739,17.3824984785832,997326.279726673,0.0,1.0
2017-12-08,24.48,24.66,24.28,24.56,476346,17.2766367338903,17.4036708275218,17.1354877409663,17.3330963310598,674954.868798368,0.0,1.0
2017-12-11,23.9,24.51,23.88,24.36,1012741,16.8673046544108,17.2978090828289,16.8531897551184,17.1919473381359,1434995.71484117,0.0,1.0
2017-12-12,23.59,23.94,23.17,23.79,1357756,16.6485237153787,16.8955344529956,16.3521108302385,16.7896727083027,1923862.11459779,0.0,1.0
2017-12-13,23.68,23.98,23.51,23.57,900497,16.7120407621945,16.9237642515804,16.5920641182092,16.6344088160863,1275952.42636303,0.0,1.0
2017-12-14,23.07,23.79,23.06,23.7,989035,16.2815363337765,16.7896727083027,16.2744788841303,16.7261556614869,1401405.67709605,0.0,1.0
2017-12-15,23.78,24.2,23.06,23.1,2064467,16.7826152586565,17.0790281437967,16.2744788841303,16.3027086827151,2925230.93113737,0.0,1.0
2017-12-18,24.0,24.23,23.84,23.91,864396,16.9378791508728,17.1002004927353,16.8249599565337,16.874362104057,1224799.38693688,0.0,1.0
2017-12-19,23.48,23.95,23.31,23.94,715996,16.5708917692706,16.9025919026418,16.4509151252852,16.8955344529956,1014525.12719779,0.0,1.0
2017-12-20,23.39,24.02,23.39,23.63,627665,16.5073747224548,16.9519940501652,16.5073747224548,16.6767535139635,889365.183552142,0.0,1.0
2017-12-21,23.55,23.7,23.33,23.45,376609,16.6202939167939,16.7261556614869,16.4650300245776,16.549719420332,533633.279555797,0.0,1.0
2017-12-22,23.57,23.72,23.38,23.55,417051,16.6344088160863,16.7402705607793,16.5003172728086,16.6202939167939,590937.266162054,0.0,1.0
2017-12-26,23.46,23.73,23.41,23.5,334823,16.5567768699782,16.7473280104255,16.5214896217472,16.585006668563,474424.922295298,0.0,1.0
2017-12-27,23.43,23.64,23.21,23.51,731000,16.5356045210396,16.6838109636097,16.3803406288232,16.5920641182092,1035784.93173367,0.0,1.0
2017-12-28,23.6,23.68,23.27,23.47,747902,16.6555811650249,16.7120407621945,16.4226853267004,16.5638343196244,1059734.0930417,0.0,1.0
2017-12-29,23.6,23.89,23.38,23.61,679940,16.6555811650249,16.8602472047646,16.5003172728086,16.6626386146711,963435.850181936,0.0,1.0
2018-01-02,24.07,24.13,23.55,23.55,803289,16.9872812983962,17.0296259962734,16.6202939167939,16.6202939167939,1138214.28457922,0.0,1.0
2018-01-03,23.78,24.4,23.74,24.06,625950,16.7826152586565,17.2201771367207,16.7543854600717,16.98022384875,886935.127248553,0.0,1.0
2018-01-04,23.14,23.93,23.1,23.93,820961,16.3309384812999,16.8884770033494,16.3027086827151,16.8884770033494,1163254.49157456,0.0,1.0
2018-01-05,23.38,23.4,22.78,23.19,702195,16.5003172728086,16.514432172101,16.0768702940368,16.3662257295308,994969.904430542,0.0,1.0
2018-01-08,24.16,24.37,23.4,23.44,735121,17.050798345212,17.1990047877821,16.514432172101,16.5426619706858,1041624.15157454,0.0,1.0
2018-01-09,23.59,24.36,23.56,24.2,861326,16.6485237153787,17.1919473381359,16.6273513664401,17.0790281437967,1220449.37361209,0.0,1.0
2018-01-10,22.76,23.57,22.73,23.52,1070862,16.0627553947444,16.6344088160863,16.0415830458058,16.5991215678553,1517349.82703992,0.0,1.0
2018-01-11,23.03,23.11,22.71,22.8,1137445,16.2533065351917,16.3097661323613,16.0274681465134,16.0909851933292,1611694.10625965,0.0,1.0
2018-01-12,22.7,23.02,22.58,22.99,707491,16.0204106968672,16.2462490855455,15.9357213011128,16.2250767366069,1002474.03165142,0.0,1.0
2018-01-16,22.88,23.5,22.8,22.86,1550249,16.1474447904987,16.585006668563,16.0909851933292,16.1333298912063,2196613.61783201,0.0,1.0
2018-01-17,22.63,22.97,22.56,22.95,573755,15.9710085493438,16.2109618373145,15.9216064018204,16.1968469380221,812977.816014849,0.0,1.0
2018-01-18,22.15,22.63,22.11,22.62,687236,15.6322509663264,15.9710085493438,15.6040211677416,15.9639510996976,973773.862304954,0.0,1.0
2018-01-19,22.22,22.69,22.04,22.69,833234,15.6816531138497,16.013353247221,15.5546190202182,16.013353247221,1180644.62627658,0.0,1.0
2018-01-22,22.4,22.46,22.08,22.2,536939,15.8086872074813,15.8510319053585,15.582848818803,15.6675382145573,760811.662736178,0.0,1.0
2018-01-23,22.22,22.4,22.03,22.4,622431,15.6816531138497,15.8086872074813,15.547561570572,15.8086872074813,881948.906763233,0.0,1.0
2018-01-24,22.72,22.93,22.2,22.31,939771,16.0345255961596,16.1827320387297,15.6675382145573,15.7451701606655,1331601.42418644,0.0,1.0
2018-01-25,22.8,22.8,22.31,22.73,540897,16.0909851933292,16.0909851933292,15.7451701606655,16.0415830458058,766419.920957521,0.0,1.0
2018-01-26,23.48,23.68,22.35,22.93,1863243,16.5708917692706,16.7120407621945,15.7733999592503,16.1827320387297,2640108.10336285,0.0,1.0
2018-01-29,22.65,23.34,22.54,23.31,1081013,15.9851234486362,16.4720874742238,15.907491502528,16.4509151252852,1531733.20986076,0.0,1.0
2018-01-30,22.59,22.73,22.36,22.52,633672,15.942778750759,16.0415830458058,15.7804574088965,15.8933766032356,897876.756855734,0.0,1.0
2018-01-31,22.55,22.85,22.53,22.74,728204,15.9145489521742,16.1262724415601,15.9004340528818,16.048640495452,1031823.16064048,0.0,1.0
2018-02-01,22.28,22.59,22.16,22.49,577900,15.7239978117269,15.942778750759,15.6393084159726,15.8722042542971,818851.042474543,0.0,1.0
2018-02-02,21.61,22.13,21.46,22.05,739794,15.2511486854317,15.618136067034,15.1452869407388,15.5616764698644,1048245.5236484,0.0,1.0
2018-02-05,20.59,21.42,20.11,21.39,1481159,14.5312888215196,15.117057142154,14.1925312385022,15.0958847932154,2098717.06388744,0.0,1.0
2018-02-06,19.8,20.6,19.73,20.08,2134501,13.9737502994701,14.5383462711658,13.9243481519467,14.1713588895636,3024465.07875575,0.0,1.0
2018-02-07,19.79,20.12,19.52,19.8,1554369,13.9666928498239,14.1995886881484,13.7761417093765,13.9737502994701,2202451.42073042,0.0,1.0
2018-02-08,20.04,20.48,19.57,19.74,1714673,14.1431290909788,14.4536568754115,13.8114289576075,13.9314056015929,2429592.96340708,0.0,1.0
2018-02-09,20.19,20.35,19.55,20.35,1267615,14.2489908356717,14.3619100300109,13.7973140583151,14.3619100300109,1796137.50511571,0.0,1.0
2018-02-12,19.94,20.42,19.42,20.21,1066959,14.0725545945168,14.4113121775343,13.7055672129146,14.2631057349641,1511819.50065339,0.0,1.0
2018-02-13,20.26,20.39,19.86,19.95,1030044,14.2983929831951,14.3901398285957,14.0160949973472,14.079612044163,1459513.07007207,0.0,1.0
2018-02-14,20.07,21.26,19.98,20.75,1992322,14.1643014399174,15.0041379478148,14.1007843931016,14.6442080158588,2823005.61800478,0.0,1.0
2018-02-15,19.98,20.14,19.05,19.6,1095368,14.4324845264729,14.5480599781363,13.7607022136791,14.1579928287722,1516402.29371848,0.47,1.0
2018-02-16,20.11,20.39,20.0,20.0,965508,14.5263895809494,14.7286466213604,14.4469314579308,14.4469314579308,1336627.09318106,0.0,1.0
2018-02-20,20.78,21.3,20.05,20.06,1507185,15.0103617847901,15.3859820026963,14.4830487865756,14.4902722523046,2086512.28724784,0.0,1.0
2018-02-21,21.04,21.27,20.55,20.78,1200888,15.1981718937432,15.3643116055094,14.8442220730239,15.0103617847901,1662481.75745412,0.0,1.0
2018-02-22,21.34,21.59,21.0968,21.11,1264820,15.4148758656122,15.5954625088363,15.2392011790837,15.248736153846,1750987.74945133,0.0,1.0
2018-02-23,21.99,22.02,21.55,21.89,1316930,15.8844011379949,15.9060715351818,15.5665686459204,15.8121664807053,1823127.63625255,0.0,1.0
2018-02-26,22.1,22.26,21.73,22.0,1026258,15.9638592610135,16.079434712677,15.6965910290418,15.8916246037239,1420727.99748299,0.0,1.0
2018-02-27,21.38,22.28,21.37,22.17,1290565,15.443769728528,16.0938816441349,15.4365462627991,16.0144235211163,1786628.53597403,0.0,1.0
2018-02-28,21.3,21.69,21.29,21.43,1338139,15.3859820026963,15.6676971661259,15.3787585369673,15.4798870571728,1852488.88858736,0.0,1.0
2018-03-01,21.86,22.14,21.22,21.26,1254748,15.7904960835184,15.9927531239294,15.3281942768646,15.3570881397804,1737044.30405003,0.0,1.0
2018-03-02,21.99,22.1,21.55,21.59,1631917,15.8844011379949,15.9638592610135,15.5665686459204,15.5954625088363,2259188.40239827,0.0,1.0
2018-03-05,22.08,22.26,21.8,21.88,1330198,15.9494123295556,16.079434712677,15.7471552891446,15.8049430149763,1841495.5506275,0.0,1.0
2018-03-06,22.23,22.66,22.05,22.08,790426,16.0577643154901,16.3683733418356,15.9277419323687,15.9494123295556,1094247.59479438,0.0,1.0
2018-03-07,22.18,22.4,22.05,22.15,801811,16.0216469868453,16.1805632328825,15.9277419323687,15.9999765896584,1110008.72723022,0.0,1.0
2018-03-08,21.68,22.21,21.62,22.19,658557,15.660473700397,16.0433173840322,15.6171329060232,16.0288704525742,911691.180812625,0.0,1.0
2018-03-09,22.09,22.17,21.44,21.7,754683,15.9566357952846,16.0144235211163,15.4871105229018,15.6749206318549,1044765.80677028,0.0,1.0
2018-03-12,22.46,22.55,22.1,22.11,575957,16.2239040272563,16.288915218817,15.9638592610135,15.9710827267425,797341.63850251,0.0,1.0
2018-03-13,22.15,22.73,22.09,22.52,544196,15.9999765896584,16.4189376019383,15.9566357952846,16.2672448216301,753372.439794135,0.0,1.0
2018-03-14,21.75,22.21,21.68,22.15,617862,15.7110379604997,16.0433173840322,15.660473700397,15.9999765896584,855353.957758026,0.0,1.0
2018-03-15,21.67,21.9,21.58,21.78,678083,15.653250234668,15.8193899464342,15.5882390431073,15.7327083576866,938722.526613442,0.0,1.0
2018-03-16,21.85,21.95,21.59,21.71,1414165,15.7832726177894,15.855507275079,15.5954625088363,15.6821440975839,1957737.53633154,0.0,1.0
2018-03-19,20.86,21.8,20.6,21.8,920650,15.0681495106218,15.7471552891446,14.8803394016687,15.7471552891446,1274526.70856911,0.0,1.0
2018-03-20,20.86,21.08,20.67,20.87,567648,15.0681495106218,15.2270657566591,14.9309036617715,15.0753729763508,785838.849797248,0.0,1.0
2018-03-21,20.89,21.15,20.78,20.85,785989,15.0898199078087,15.2776300167618,15.0103617847901,15.0609260448929,1088105.11393203,0.0,1.0
2018-03-22,20.85,21.14,20.77,20.77,640460,15.0609260448929,15.2704065510329,15.0031383190611,15.0031383190611,886638.109781314,0.0,1.0
2018-03-23,20.41,20.82,20.4,20.82,854224,14.7430935528184,15.039255647706,14.7358700870894,15.039255647706,1182568.08027017,0.0,1.0
2018-03-26,20.07,20.66,19.85,20.57,729113,14.4974957180336,14.9236801960425,14.3385794719963,14.8586690044818,1009367.28622706,0.0,1.0
2018-03-27,19.89,20.25,19.76,20.13,1566074,14.3674733349122,14.6275181011549,14.2735682804356,14.5408365124073,2168036.86590523,0.0,1.0
2018-03-28,20.42,20.54,19.86,20.0,889537,14.7503170185473,14.8369986072949,14.3458029377253,14.4469314579308,1231454.58617329,0.0,1.0
2018-03-29,20.47,21.06,20.46,20.56,764845,14.7864343471922,15.2126188252011,14.7792108814632,14.8514455387529,1058833.84610388,0.0,1.0
2018-04-02,19.65,20.56,19.46,20.47,714137,14.194110157417,14.8514455387529,14.0568643085667,14.7864343471922,988634.855892484,0.0,1.0
2018-04-03,20.26,20.42,19.67,19.67,785881,14.6347415668839,14.7503170185473,14.2085570888749,14.2085570888749,1087955.60121327,0.0,1.0
2018-04-04,20.93,20.98,19.9,19.98,569304,15.1187137707246,15.1548310993694,14.3746968006411,14.4324845264729,788131.37815155,0.0,1.0
2018-04-05,21.49,21.54,20.92,20.94,880032,15.5232278515466,15.5593451801915,15.1114903049956,15.1259372364535,1218296.08254547,0.0,1.0
2018-04-06,21.51,21.9,21.4,21.4,845748,15.5376747830046,15.8193899464342,15.458216659986,15.458216659986,1170834.10060164,0.0,1.0
2018-04-09,21.53,21.71,21.18,21.54,850720,15.5521217144625,15.6821440975839,15.2993004139487,15.5593451801915,1177717.22317266,0.0,1.0
2018-04-10,21.93,22.1,21.59,21.78,782539,15.8410603436211,15.9638592610135,15.5954625088363,15.7327083576866,1083329.0131939,0.0,1.0
2018-04-11,21.85,22.11,21.72,21.86,493791,15.7832726177894,15.9710827267425,15.6893675633128,15.7904960835184,683592.915821481,0.0,1.0
2018-04-12,21.87,21.99,21.63,21.97,534751,15.7977195492473,15.8844011379949,15.6243563717522,15.869954206537,740296.998787855,0.0,1.0
2018-04-13,21.67,21.96,21.55,21.93,378314,15.653250234668,15.862730740808,15.5665686459204,15.8410603436211,523729.210042484,0.0,1.0
2018-04-16,21.87,21.93,21.65,21.79,587128,15.7977195492473,15.8410603436211,15.6388033032101,15.7399318234156,812806.514254888,0.0,1.0
2018-04-17,22.21,22.32,21.92,21.99,504613,16.0433173840322,16.1227755070508,15.8338368778922,15.8844011379949,698574.64399194,0.0,1.0
2018-04-18,22.22,22.48,22.16,22.29,309936,16.0505408497611,16.2383509587142,16.0072000553873,16.1011051098639,429068.277789686,0.0,1.0
2018-04-19,22.08,22.25,21.77,22.17,520885,15.9494123295556,16.072211246948,15.7254848919577,16.0144235211163,721101.22695163,0.0,1.0
2018-04-20,21.43,21.87,21.31,21.65,467376,15.8193899464342,16.1441930997908,15.7308072682461,15.9817915231125,633138.680689621,0.47,1.0
2018-04-23,21.59,21.61,21.35,21.5,317699,15.9375001840184,15.9522639637164,15.7603348276421,15.8710631753773,430376.240364101,0.0,1.0
2018-04-24,21.6,21.81,21.36,21.74,634043,15.9448820738674,16.0999017606967,15.7677167174911,16.0482285317536,858916.907416062,0.0,1.0
2018-04-25,21.91,21.91,21.48,21.52,441819,16.1737206591868,16.1737206591868,15.8562993956793,15.8858269550753,598517.465089366,0.0,1.0
2018-04-26,22.01,22.19,21.09,21.8,691689,16.247539557677,16.3804135749592,15.5684056915678,16.0925198708477,937008.021181065,0.0,1.0
2018-04-27,22.79,23.08,22.13,22.16,778207,16.8233269658999,17.0374017715213,16.3361222358651,16.3582679054121,1054211.07049448,0.0,1.0
2018-04-30,22.5,22.95,22.49,22.9,785524,16.6092521602786,16.9414372034842,16.6018702704296,16.9045277542391,1064123.16638003,0.0,1.0
2018-05-01,23.69,23.72,22.44,22.44,1043979,17.4876970523111,17.5098427218581,16.5649608211845,16.5649608211845,1414243.53567078,0.0,1.0
2018-05-02,24.2,24.3,22.95,23.56,1604418,17.8641734346107,17.9379923331009,16.9414372034842,17.3917324842739,2173451.55890478,0.0,1.0
2018-05-03,24.95,25.09,24.14,24.14,2340902,18.4178151732867,18.5211616311729,17.8198820955167,17.8198820955167,3171141.87271852,0.0,1.0
2018-05-04,24.92,25.07,24.61,24.92,1557081,18.3956695037397,18.5063978514748,18.1668309184203,18.3956695037397,2109325.70364518,0.0,1.0
2018-05-07,25.0,25.14,24.75,24.92,1126621,18.4547246225318,18.5580710804179,18.2701773763064,18.3956695037397,1526195.89704482,0.0,1.0
2018-05-08,24.42,25.06,24.32,25.05,725702,18.026575011289,18.4990159616258,17.9527561127989,18.4916340717768,983084.297982393,0.0,1.0
2018-05-09,23.8,24.43,23.73,24.43,1034936,17.5688978406502,18.033956901138,17.5172246117071,18.033956901138,1401993.28514557,0.0,1.0
2018-05-10,24.04,24.11,23.8,23.91,741870,17.7460631970265,17.7977364259696,17.5688978406502,17.6500986289894,1004986.54839617,0.0,1.0
2018-05-11,23.87,24.23,23.66,24.09,596560,17.6205710695933,17.8863191041578,17.4655513827641,17.7829726462716,808139.937335679,0.0,1.0
2018-05-14,23.65,24.11,23.52,23.9,720674,17.458169492915,17.7977364259696,17.3622049248779,17.6427167391404,976273.034061039,0.0,1.0
2018-05-15,23.29,23.57,23.18,23.46,1011366,17.1924214583506,17.3991143741229,17.1112206700114,17.3179135857838,1370063.79218089,0.0,1.0
2018-05-16,23.63,23.85,23.38,23.38,975525,17.443405713217,17.6058072898953,17.2588584669917,17.2588584669917,1321511.1847415,0.0,1.0
2018-05-17,23.5,23.66,23.46,23.6,768193,17.3474411451799,17.4655513827641,17.3179135857838,17.42126004367,1040645.43865111,0.0,1.0
2018-05-18,23.86,24.02,23.42,23.59,764213,17.6131891797443,17.7312994173285,17.2883860263878,17.413878153821,1035253.86538003,0.0,1.0
2018-05-21,24.23,24.31,23.89,23.97,636427,17.8863191041578,17.9453742229499,17.6353348492913,17.6943899680834,862146.432712104,0.0,1.0
2018-05-22,24.16,24.34,24.12,24.3,519171,17.8346458752147,17.9675198924969,17.8051183158186,17.9379923331009,703303.639879477,0.0,1.0
2018-05-23,24.39,24.46,24.16,24.16,473673,18.004429341742,18.0561025706851,17.8346458752147,17.8346458752147,641669.016591126,0.0,1.0
2018-05-24,24.2,24.43,24.06,24.4,501636,17.8641734346107,18.033956901138,17.7608269767246,18.011811231591,679549.56015375,0.0,1.0
2018-05-25,24.46,24.46,24.11,24.11,461401,18.0561025706851,18.0561025706851,17.7977364259696,17.7977364259696,625044.547449743,0.0,1.0
2018-05-29,24.82,24.85,24.39,24.39,584701,18.3218506052495,18.3439962747966,18.004429341742,18.004429341742,792074.945521169,0.0,1.0
2018-05-30,25.19,25.25,24.77,24.88,687855,18.594980529663,18.6392718687571,18.2849411560045,18.3661419443436,931814.229241036,0.0,1.0
2018-05-31,24.8,25.3,24.79,25.17,951217,18.3070868255515,18.6761813180021,18.2997049357025,18.580216749965,1288581.94778837,0.0,1.0
2018-06-01,25.0,25.37,24.74,24.81,825577,18.4547246225318,18.7278545469452,18.2627954864574,18.3144687154005,1118381.62975355,0.0,1.0
2018-06-04,25.18,25.18,24.9,25.12,684592,18.587598639814,18.587598639814,18.3809057240416,18.5433073007199,927393.95195874,0.0,1.0
2018-06-05,25.25,25.57,25.19,25.24,539564,18.6392718687571,18.8754923439255,18.594980529663,18.6318899789081,730929.356893836,0.0,1.0
2018-06-06,24.98,25.3,24.81,25.14,583331,18.4399608428337,18.6761813180021,18.3144687154005,18.5580710804179,790219.052209265,0.0,1.0
2018-06-07,25.09,25.23,24.92,25.04,523434,18.5211616311729,18.624508089059,18.3956695037397,18.4842521819278,709078.583812797,0.0,1.0
2018-06-08,24.97,25.28,24.94,25.05,507747,18.4325789529847,18.6614175383041,18.4104332834377,18.4916340717768,687827.928058165,0.0,1.0
2018-06-11,25.15,25.16,24.9,24.97,657372,18.5654529702669,18.572834860116,18.3809057240416,18.4325789529847,890519.925717833,0.0,1.0
2018-06-12,24.91,25.45,24.9,25.16,599969,18.3882876138906,18.7869096657373,18.3809057240416,18.572834860116,812757.995949025,0.0,1.0
2018-06-13,24.7,25.03,24.31,24.91,649455,18.2332679270614,18.4768702920788,17.9453742229499,18.3882876138906,879795.029841662,0.0,1.0
2018-06-14,24.94,25.03,24.56,24.78,687547,18.4104332834377,18.4768702920788,18.1299214691752,18.2923230458535,931396.991912519,0.0,1.0
2018-06-15,24.96,25.56,24.84,24.94,1436836,18.4251970631357,18.8681104540765,18.3366143849476,18.4104332834377,1946433.81219265,0.0,1.0
2018-06-18,25.05,25.11,24.71,24.88,431176,18.4916340717768,18.5359254108709,18.2406498169104,18.3661419443436,584099.747922503,0.0,1.0
2018-06-19,25.08,25.23,24.9,24.99,813498,18.5137797413239,18.624508089059,18.3809057240416,18.4473427326827,1102018.61127581,0.0,1.0
2018-06-20,25.53,25.66,24.92,25.09,621206,18.8459647845294,18.9419293525666,18.3956695037397,18.5211616311729,841527.05161685,0.0,1.0
2018-06-21,26.06,26.13,25.35,25.49,515718,19.2372049465271,19.2888781754702,18.7130907672472,18.8164372251334,698625.975933487,0.0,1.0
2018-06-22,26.48,26.59,25.99,26.12,1132842,19.5472443201856,19.6284451085248,19.185531717584,19.2814962856212,1534623.27828085,0.0,1.0
2018-06-25,26.57,26.67,26.26,26.45,573252,19.6136813288268,19.6875002273169,19.3848427435074,19.5250986506386,776565.367033577,0.0,1.0
2018-06-26,26.46,27.08,26.44,26.6,542039,19.5324805404876,19.9901577111264,19.5177167607896,19.6358269983738,734282.156855125,0.0,1.0
2018-06-27,26.44,26.68,26.15,26.52,460558,19.5177167607896,19.6948821171659,19.3036419551682,19.5767718795817,623902.563462929,0.0,1.0
2018-06-28,27.26,27.29,26.42,26.44,633129,20.1230317284086,20.1451773979557,19.5029529810916,19.5177167607896,857678.742097025,0.0,1.0
2018-06-29,27.54,28.06,26.95,27.22,1067614,20.329724644181,20.7135829163296,19.8941931430892,20.0935041690126,1446261.08196777,0.0,1.0
2018-07-02,26.85,27.65,26.62,27.42,915885,19.8203742445991,20.4109254325201,19.6505907780718,20.2411419659928,1240718.86567435,0.0,1.0
2018-07-03,26.6,26.99,26.34,26.99,819396,19.6358269983738,19.9237207024853,19.4438978622995,19.9237207024853,1110008.43518356,0.0,1.0
2018-07-05,26.59,26.62,26.23,26.59,967414,19.6284451085248,19.6505907780718,19.3626970739603,19.6284451085248,1310523.48353503,0.0,1.0
2018-07-06,26.58,26.97,26.51,26.68,971268,19.6210632186758,19.9089569227873,19.5693899897327,19.6948821171659,1315744.36880808,0.0,1.0
2018-07-09,26.08,26.74,25.83,26.7,1232215,19.2519687262251,19.73917345626,19.0674214799998,19.7096458968639,1669240.56739319,0.0,1.0
2018-07-10,26.4,26.45,26.04,26.2,803361,19.4881892013935,19.5250986506386,19.2224411668291,19.3405514044133,1088286.35543437,0.0,1.0
2018-07-11,26.71,26.95,26.29,26.36,647022,19.7170277867129,19.8941931430892,19.4069884130544,19.4586616419975,876499.12587972,0.0,1.0
2018-07-12,27.16,27.22,26.47,26.81,655167,20.0492128299185,20.0935041690126,19.5398624303366,19.7908466852031,887532.88575232,0.0,1.0
2018-07-13,27.3,27.54,27.12,27.2,832761,20.1525592878047,20.329724644181,20.0196852705224,20.0787403893146,1128113.55497451,0.0,1.0
2018-07-16,26.79,27.36,26.52,27.3,1015815,19.776082905505,20.1968506268988,19.5767718795817,20.1525592878047,1376090.70411131,0.0,1.0
2018-07-17,26.64,27.06,26.64,26.85,792730,19.6653545577698,19.9753939314284,19.6653545577698,19.8203742445991,1073884.89426732,0.0,1.0
2018-07-18,26.23,26.66,26.17,26.59,886201,19.3626970739603,19.6801183374679,19.3184057348662,19.6284451085248,1200506.94080531,0.0,1.0
2018-07-19,26.19,26.28,25.42,25.77,724663,19.6801183374679,19.7477476101052,19.1015123382372,19.3645150651602,964370.419148703,0.47,1.0
2018-07-20,26.09,26.45,26.05,26.24,564061,19.6049747012041,19.8754917917535,19.5749172466987,19.7176901555997,750643.737841506,0.0,1.0
2018-07-23,25.92,26.21,25.8,26.09,365471,19.4772305195558,19.6951470647206,19.3870581560394,19.6049747012041,486363.208079751,0.0,1.0
2018-07-24,25.41,25.94,25.38,25.93,525883,19.0939979746109,19.4922592468086,19.0714548837317,19.4847448831822,699837.040297597,0.0,1.0
2018-07-25,25.52,25.85,25.41,25.41,712367,19.1766559745009,19.4246299741712,19.0939979746109,19.0939979746109,948007.090713487,0.0,1.0
2018-07-26,25.85,26.19,25.57,25.61,523365,19.4246299741712,19.6801183374679,19.2142277926328,19.2442852471383,696486.124471323,0.0,1.0
2018-07-27,25.67,26.01,25.48,25.88,492913,19.2893714288965,19.5448597921932,19.1465985199955,19.4471730650503,655961.069371344,0.0,1.0
2018-07-30,25.7,26.06,25.57,25.68,452604,19.3119145197756,19.582431610325,19.2142277926328,19.2968857925229,602318.469672636,0.0,1.0
2018-07-31,25.88,26.3,25.79,25.9,982972,19.4471730650503,19.762776337358,19.379543792413,19.4622017923031,1308124.07926366,0.0,1.0
2018-08-01,25.65,25.86,25.01,25.78,753317,19.2743427016438,19.4321443377976,18.793423429556,19.3720294287866,1002502.72339259,0.0,1.0
2018-08-02,25.18,25.75,24.02,25.75,896931,18.9211676112043,19.3494863379075,18.0495014305452,19.3494863379075,1193622.03454222,0.0,1.0
2018-08-03,25.16,25.94,25.11,25.2,548842,18.9061388839516,19.4922592468086,18.8685670658197,18.936196338457,730390.525784279,0.0,1.0
2018-08-06,25.34,25.46,24.83,25.15,1160575,19.0413974292263,19.1315697927427,18.6581648842813,18.8986245203252,1544475.43092928,0.0,1.0
2018-08-07,25.65,26.03,25.17,25.36,833759,19.2743427016438,19.5598885194459,18.9136532475779,19.056426156479,1109553.70468618,0.0,1.0
2018-08-08,25.68,25.96,25.53,25.65,641203,19.2968857925229,19.5072879740613,19.1841703381273,19.2743427016438,853303.12968843,0.0,1.0
2018-08-09,25.5,25.78,25.39,25.67,911782,19.1616272472482,19.3720294287866,19.0789692473581,19.2893714288965,1213385.5178369,0.0,1.0
2018-08-10,25.25,25.7,25.24,25.39,645175,18.9737681565889,19.3119145197756,18.9662537929625,19.0789692473581,858589.006440602,0.0,1.0
2018-08-13,25.26,25.63,25.19,25.28,762652,18.9812825202153,19.259313974391,18.9286819748307,18.996311247468,1014925.59838794,0.0,1.0
2018-08-14,25.07,25.4,24.95,25.31,976782,18.8385096113142,19.0864836109845,18.7483372477978,19.0188543383471,1299886.52208946,0.0,1.0
2018-08-15,24.79,25.02,24.6,25.02,807269,18.6281074297758,18.8009377931824,18.4853345208747,18.8009377931824,1074301.21849157,0.0,1.0
2018-08-16,25.04,25.26,24.76,24.84,579964,18.8159665204351,18.9812825202153,18.6055643388967,18.6656792479077,771807.206620401,0.0,1.0
2018-08-17,25.37,25.45,24.99,25.06,1127064,19.0639405201054,19.1240554291163,18.7783947023032,18.8309952476878,1499879.50549071,0.0,1.0
2018-08-20,25.0,25.72,24.95,25.4,626263,18.7859090659296,19.3269432470284,18.7483372477978,19.0864836109845,833421.206557153,0.0,1.0
2018-08-21,25.25,25.45,24.95,25.01,748767,18.9737681565889,19.1240554291163,18.7483372477978,18.793423429556,996447.653094913,0.0,1.0
2018-08-22,25.4,25.56,25.05,25.21,561195,19.0864836109845,19.2067134290064,18.8234808840615,18.9437107020834,746829.708946306,0.0,1.0
2018-08-23,25.04,25.59,25.0,25.39,695648,18.8159665204351,19.2292565198856,18.7859090659296,19.0789692473581,925757.701635047,0.0,1.0
2018-08-24,25.04,25.14,24.87,25.03,513120,18.8159665204351,18.8911101566988,18.6882223387868,18.8084521568087,682852.23541644,0.0,1.0
2018-08-27,25.1,25.2,25.04,25.07,448467,18.8610527021933,18.936196338457,18.8159665204351,18.8385096113142,596813.013448131,0.0,1.0
2018-08-28,25.57,25.63,24.95,25.18,592588,19.2142277926328,19.259313974391,18.7483372477978,18.9211676112043,788607.032430927,0.0,1.0
2018-08-29,25.45,25.77,25.43,25.61,650505,19.1240554291163,19.3645150651602,19.1090267018636,19.2442852471383,865682.088789313,0.0,1.0
2018-08-30,25.45,25.61,25.23,25.46,371906,19.1240554291163,19.2442852471383,18.9587394293362,19.1315697927427,494926.807500754,0.0,1.0
2018-08-31,25.37,25.47,25.12,25.42,555887,19.0639405201054,19.1390841563691,18.8760814294461,19.1015123382372,739765.903860574,0.0,1.0
2018-09-04,25.16,25.46,24.89,25.31,622576,18.9061388839516,19.1315697927427,18.7032510660395,19.0188543383471,828514.60343901,0.0,1.0
2018-09-05,25.47,25.62,25.02,25.14,528559,19.1390841563691,19.2517996107647,18.8009377931824,18.8911101566988,703398.220103441,0.0,1.0
2018-09-06,25.76,25.84,25.3,25.49,524968,19.3570007015339,19.4171156105448,19.0113399747208,19.1541128836218,698619.372314658,0.0,1.0
2018-09-07,24.95,25.75,24.75,25.71,581094,18.7483372477978,19.3494863379075,18.5980499752703,19.319428883402,773310.993309713,0.0,1.0
2018-09-10,24.75,25.18,24.52,25.01,608301,18.5980499752703,18.9211676112043,18.4252196118638,18.793423429556,809517.652120471,0.0,1.0
2018-09-11,24.64,24.71,24.44,24.69,414330,18.5153919753802,18.5679925207648,18.3651047028528,18.5529637935121,551384.016799372,0.0,1.0
2018-09-12,25.06,25.1,24.51,24.64,504872,18.8309952476878,18.8610527021933,18.4177052482374,18.5153919753802,671875.923369133,0.0,1.0
2018-09-13,25.37,25.42,24.92,25.23,430578,19.0639405201054,19.1015123382372,18.7257941569186,18.9587394293362,573006.606293147,0.0,1.0
2018-09-14,25.24,25.58,25.2,25.37,445696,18.9662537929625,19.2217421562592,18.936196338457,19.0639405201054,593125.409097611,0.0,1.0
2018-09-17,25.48,25.48,25.05,25.19,436932,19.1465985199955,19.1465985199955,18.8234808840615,18.9286819748307,581462.412155003,0.0,1.0
2018-09-18,25.39,25.67,25.33,25.45,330519,19.0789692473581,19.2893714288965,19.0338830655999,19.1240554291163,439849.621916134,0.0,1.0
2018-09-19,24.97,25.43,24.89,25.39,457482,18.7633659750505,19.1090267018636,18.7032510660395,19.0789692473581,608810.037345618,0.0,1.0
2018-09-20,25.43,25.45,24.78,25.06,551419,19.1090267018636,19.1240554291163,18.6205930661494,18.8309952476878,733819.957906723,0.0,1.0
2018-09-21,25.03,25.55,24.95,25.36,1368278,18.8084521568087,19.1991990653801,18.7483372477978,19.056426156479,1820883.40148725,0.0,1.0
2018-09-24,24.86,25.0,24.47,25.0,419285,18.6807079751604,18.7859090659296,18.3876477937319,18.7859090659296,557978.054892778,0.0,1.0
2018-09-25,24.66,24.9,24.61,24.86,279839,18.530420702633,18.7107654296659,18.4928488845011,18.6807079751604,372405.45429276,0.0,1.0
2018-09-26,24.32,24.73,24.32,24.68,271654,18.2749323393363,18.5830212480176,18.2749323393363,18.5454494298857,361512.981680343,0.0,1.0
2018-09-27,24.53,24.7,24.4,24.44,231775,18.4327339754901,18.5604781571385,18.3350472483473,18.3651047028528,308442.619394383,0.0,1.0
2018-09-28,25.16,25.25,24.53,24.55,723079,18.9061388839516,18.9737681565889,18.4327339754901,18.4477627027429,962262.456214303,0.0,1.0
2018-10-01,24.52,25.2,24.51,25.2,464450,18.4252196118638,18.936196338457,18.4177052482374,18.936196338457,618082.945001491,0.0,1.0
2018-10-02,24.56,24.67,24.36,24.57,446596,18.4552770663693,18.5379350662593,18.3049897938418,18.4627914299956,594323.115310336,0.0,1.0
2018-10-03,24.39,24.8,24.31,24.62,463293,18.3275328847209,18.6356217934022,18.26741797571,18.5003632481275,616543.227125798,0.0,1.0
2018-10-04,24.26,24.3,23.98,24.27,396029,18.2298461575781,18.2599036120836,18.0194439760397,18.2373605212045,527029.326355896,0.0,1.0
2018-10-05,24.06,24.46,23.98,24.3,346868,18.0795588850507,18.3801334301055,18.0194439760397,18.2599036120836,461606.62066267,0.0,1.0
2018-10-08,24.41,24.77,24.11,24.11,389992,18.3425616119737,18.6130787025231,18.1171307031825,18.1171307031825,518995.379237854,0.0,1.0
2018-10-09,24.69,24.74,24.21,24.36,858445,18.5529637935121,18.5905356116439,18.1922743394462,18.3049897938418,1142405.45531662,0.0,1.0
2018-10-10,24.39,25.22,24.36,24.61,599179,18.3275328847209,18.9512250657098,18.3049897938418,18.4928488845011,797378.234262137,0.0,1.0
2018-10-11,23.59,24.38,23.59,24.3,619428,17.7263837946112,18.3200185210946,17.7263837946112,18.2599036120836,824325.293263825,0.0,1.0
2018-10-12,22.74,23.85,22.61,23.85,997984,17.0876628863696,17.9217572488969,16.9899761592267,17.9217572488969,1328101.81889195,0.0,1.0
2018-10-15,22.93,23.11,22.75,22.75,581752,17.2304357952706,17.3656943405453,17.0951772499959,17.0951772499959,774186.649629688,0.0,1.0
2018-10-16,23.74,23.86,22.7,23.07,769955,17.8390992490068,17.9292716125232,17.0576054318641,17.3356368860398,1024644.31891188,0.0,1.0
2018-10-17,23.74,24.1,23.52,23.66,461434,17.8390992490068,18.1096163395561,17.6737832492266,17.7789843399958,614069.298404172,0.0,1.0
2018-10-18,23.68,24.14,23.48,23.69,667079,17.7940130672485,18.1396737940616,17.6437257947211,17.8015274308749,887738.514089032,0.0,1.0
2018-10-19,24.08,24.17,23.65,23.66,709189,18.0945876123034,18.1622168849408,17.7714699763694,17.7789843399958,943777.856997875,0.0,1.0
2018-10-22,24.42,24.56,24.1,24.21,601680,18.3500759756,18.4552770663693,18.1096163395561,18.1922743394462,800706.52674884,0.0,1.0
2018-10-23,24.73,24.89,24.18,24.23,584345,18.5830212480176,18.7032510660395,18.1697312485671,18.207303066699,777637.374307022,0.0,1.0
2018-10-24,24.74,25.1,24.7,24.75,702208,18.5905356116439,18.8610527021933,18.5604781571385,18.5980499752703,934487.649141153,0.0,1.0
2018-10-25,23.9,24.36,23.83,24.26,808205,18.3125041574682,18.6649623964822,18.258869208053,18.5883410401748,1054803.82878835,0.47,1.0
2018-10-26,23.15,23.92,22.83,23.82,543275,17.7378439851627,18.3278284287297,17.492655644979,18.2512070724223,709038.610358746,0.0,1.0
2018-10-29,23.0,23.69,22.84,23.37,497972,17.6229119507016,18.1515993092227,17.5003177806098,17.906410969039,649912.797160859,0.0,1.0
2018-10-30,23.01,23.41,22.83,23.01,446959,17.6305740863323,17.9370595115619,17.492655644979,17.6305740863323,583334.753572934,0.0,1.0
2018-10-31,22.11,23.18,22.08,23.08,768018,16.9409818795658,17.7608303920549,16.9179954726735,17.6842090357475,1002355.00520087,0.0,1.0
2018-11-01,22.28,22.54,21.81,22.04,500511,17.0712381852883,17.2704537116876,16.7111178106436,16.8873469301506,653226.49470207,0.0,1.0
2018-11-02,22.24,22.39,21.53,22.29,737556,17.0405896427654,17.1555216772265,16.4965780129828,17.0789003209191,962598.465421296,0.0,1.0
2018-11-05,22.99,23.25,22.34,22.34,625067,17.6152498150709,17.8144653414701,17.1172109990728,17.1172109990728,815786.916499212,0.0,1.0
2018-11-06,22.69,23.03,22.02,22.99,781924,17.3853857461487,17.6458983575938,16.8720226588891,17.6152498150709,1020503.9922068,0.0,1.0
2018-11-07,21.99,23.27,21.76,22.88,785887,16.8490362519969,17.8297896127316,16.6728071324899,17.5309663231327,1025676.17942847,0.0,1.0
2018-11-08,22.1,22.1,21.59,21.79,574537,16.933319743935,16.933319743935,16.5425508267673,16.6957935393821,749839.245464421,0.0,1.0
2018-11-09,21.94,22.32,21.9,22.08,507010,16.8107255738432,17.1018867278113,16.7800770313202,16.9179954726735,661708.464107473,0.0,1.0
2018-11-12,22.67,22.74,21.97,21.97,658459,17.3700614748872,17.4236964243024,16.8337119807354,16.8337119807354,859367.455410628,0.0,1.0
2018-11-13,22.32,22.98,22.3,22.78,439842,17.1018867278113,17.6075876794401,17.0865624565498,17.4543449668253,574046.220528114,0.0,1.0
2018-11-14,21.99,22.69,21.69,22.42,703331,16.8490362519969,17.3853857461487,16.6191721830747,17.1785080841187,917930.762251579,0.0,1.0
2018-11-15,22.3,22.31,21.6,22.0,980132,17.0865624565498,17.0942245921806,16.550212962398,16.8566983876276,1279189.05020135,0.0,1.0
2018-11-16,22.5,22.7,22.05,22.23,927005,17.2398051691646,17.3930478817794,16.8950090657813,17.0329275071346,1209851.9847142,0.0,1.0
2018-11-19,22.37,22.67,22.11,22.45,515041,17.140197405965,17.3700614748872,16.9409818795658,17.2014944910109,672189.87606236,0.0,1.0
2018-11-20,22.0,22.48,21.98,22.3,381410,16.8566983876276,17.2244808979031,16.8413741163661,17.0865624565498,497785.497909769,0.0,1.0
2018-11-21,22.26,22.56,21.78,21.96,349023,17.0559139140269,17.285777982949,16.6881314037513,16.8260498451047,455516.603751765,0.0,1.0
2018-11-23,22.64,22.81,21.96,22.16,302758,17.347075067995,17.4773313737175,16.8260498451047,16.9792925577195,395135.265924242,0.0,1.0
2018-11-26,23.1,23.12,22.38,22.71,603034,17.699533307009,17.7148575782705,17.1478595415957,17.4007100174101,787031.226099261,0.0,1.0
2018-11-27,22.55,23.19,22.5,23.18,572898,17.2781158473183,17.7684925276857,17.2398051691646,17.7608303920549,747700.155165073,0.0,1.0
2018-11-28,23.15,23.37,22.4,22.53,522348,17.7378439851627,17.906410969039,17.1631838128572,17.2627915760568,681726.381747126,0.0,1.0
2018-11-29,23.19,23.41,22.77,23.06,391517,17.7684925276857,17.9370595115619,17.4466828311946,17.668884764486,510976.337235883,0.0,1.0
2018-11-30,23.24,23.31,22.96,23.15,891963,17.8068032058394,17.8604381552545,17.5922634081786,17.7378439851627,1164117.9991927,0.0,1.0
2018-12-03,23.8,23.82,22.99,23.34,503435,18.2358828011608,18.2512070724223,17.6152498150709,17.8834245621468,657042.663118964,0.0,1.0
2018-12-04,22.61,23.82,22.53,23.8,630616,17.3240886611027,18.2512070724223,17.2627915760568,18.2358828011608,823029.022704877,0.0,1.0
2018-12-06,23.41,23.41,22.2427,22.49,688601,17.9370595115619,17.9370595115619,17.0426584193857,17.2321430335339,898706.357059765,0.0,1.0
2018-12-07,23.03,23.32,22.79,23.32,459209,17.6458983575938,17.8681002908853,17.4620071024561,17.8681002908853,599322.46325384,0.0,1.0
2018-12-10,23.02,23.23,22.75,23.12,526887,17.6382362219631,17.7991410702086,17.4313585599331,17.7148575782705,687650.317603586,0.0,1.0
2018-12-11,22.79,23.42,22.7,23.18,513767,17.4620071024561,17.9447216471927,17.3930478817794,17.7608303920549,670527.154255545,0.0,1.0
2018-12-12,22.61,23.27,22.53,22.98,573175,17.3240886611027,17.8297896127316,17.2627915760568,17.6075876794401,748061.673171737,0.0,1.0
2018-12-13,22.8,23.05,22.49,22.55,533888,17.4696692380868,17.6612226288553,17.2321430335339,17.2781158473183,696787.45682612,0.0,1.0
2018-12-14,22.48,22.8,22.33,22.64,481283,17.2244808979031,17.4696692380868,17.109548863442,17.347075067995,628131.663539255,0.0,1.0
2018-12-17,21.7,22.625,21.5,22.52,938512,16.6268343187054,17.3355818645489,16.4735916060906,17.2551294404261,1224869.990861,0.0,1.0
2018-12-18,22.0,22.58,21.78,21.96,851120,16.8566983876276,17.3011022542105,16.6881314037513,16.8260498451047,1110813.01743783,0.0,1.0
2018-12-19,20.73,22.0,20.63,22.0,935744,15.8836071625237,16.8566983876276,15.8069858062163,16.8566983876276,1221257.42103269,0.0,1.0
2018-12-20,20.6,20.95,20.0,20.7,1118365,15.783999399324,16.0521741463999,15.3242712614797,15.8606207556314,1459599.58671734,0.0,1.0
2018-12-21,19.61,20.89,19.49,20.53,2159051,15.0254479718808,16.0062013326155,14.9335023443119,15.7303644499089,2817818.82238951,0.0,1.0
2018-12-24,18.94,19.56,18.92,19.53,350798,14.5120848846212,14.9871372937271,14.4967606133598,14.9641508868349,457833.190256551,0.0,1.0
2018-12-26,19.57,19.58,18.56,19.0,558581,14.9947994293578,15.0024615649886,14.2209237306531,14.5580576984057,729014.764185357,0.0,1.0
2018-12-27,18.97,19.49,18.43,19.38,1079239,14.5350712915135,14.9335023443119,14.1213159674535,14.8492188523738,1408535.49455609,0.0,1.0
2018-12-28,19.32,19.5,18.82,18.97,809100,14.8032460385893,14.9411644799427,14.4201392570524,14.5350712915135,1055971.91043443,0.0,1.0
2018-12-31,19.7,19.73,19.12,19.43,674349,15.0944071925575,15.1173935994497,14.6500033259746,14.8875295305275,880105.798825289,0.0,1.0
2019-01-02,19.32,19.645,19.12,19.41,558982,14.8032460385893,15.0522654465884,14.6500033259746,14.872205259266,729538.116967565,0.0,1.0
2019-01-03,19.19,19.51,19.09,19.3,559767,14.7036382753897,14.9488266155734,14.6270169190823,14.7879217673279,730562.6355063,0.0,1.0
2019-01-04,19.77,19.92,19.21,19.25,640088,15.1480421419726,15.2629741764337,14.7189625466512,14.7496110891742,835391.111365901,0.0,1.0
2019-01-07,19.98,20.12,19.64,19.79,439593,15.3089469902182,15.4162168890485,15.048434378773,15.1633664132341,573721.245857865,0.0,1.0
2019-01-08,20.76,20.76,20.17,20.17,382779,15.9065935694159,15.9065935694159,15.4545275672022,15.4545275672022,499572.206036556,0.0,1.0
2019-01-09,21.17,21.19,20.62,20.83,391386,16.2207411302762,16.2360654015377,15.7993236705855,15.9602285188311,510805.366626236,0.0,1.0
2019-01-10,21.8,22.0,21.07,21.15,528806,16.7034556750128,16.8566983876276,16.1441197739688,16.2054168590147,690154.84126707,0.0,1.0
2019-01-11,21.98,22.12,21.59,21.77,517474,16.8413741163661,16.9486440151965,16.5425508267673,16.6804692681206,675365.230972864,0.0,1.0
2019-01-14,21.3,21.86,21.22,21.76,758577,16.3203488934758,16.7494284887973,16.2590518084299,16.6728071324899,990033.375233735,0.0,1.0
2019-01-15,21.6,21.61,21.16,21.39,358564,16.550212962398,16.5578750980288,16.2130789946455,16.3893081141525,467968.745634667,0.0,1.0
2019-01-16,22.1,22.11,21.6,21.6,296087,16.933319743935,16.9409818795658,16.550212962398,16.550212962398,386428.816023727,0.0,1.0
2019-01-17,22.16,22.22,21.82,21.93,522974,16.9792925577195,17.0252653715039,16.7187799462743,16.8030634382124,682543.386339798,0.0,1.0
2019-01-18,22.29,22.43,22.04,22.25,444194,17.0789003209191,17.1861702197494,16.8873469301506,17.0482517783961,579726.099102098,0.0,1.0
2019-01-22,22.2,22.24,21.98,22.17,491939,17.0099411002424,17.0405896427654,16.8413741163661,16.9869546933502,642039.013282907,0.0,1.0
2019-01-23,22.11,22.41,21.89,22.24,292121,16.9409818795658,17.170845948488,16.7724148956895,17.0405896427654,381252.713444585,0.0,1.0
2019-01-24,22.25,22.36,21.98,22.08,267866,17.0482517783961,17.1325352703343,16.8413741163661,16.9179954726735,349597.04827639,0.0,1.0
2019-01-25,22.14,22.54,21.99,22.38,307578,16.963968286458,17.2704537116876,16.8490362519969,17.1478595415957,401425.940263995,0.0,1.0
2019-01-28,22.33,22.38,21.87,22.0,281059,17.109548863442,17.1478595415957,16.757090624428,16.8566983876276,366815.485322938,0.0,1.0
2019-01-29,22.54,22.58,22.16,22.36,333550,17.2704537116876,17.3011022542105,16.9792925577195,17.1325352703343,435322.495025833,0.0,1.0
2019-01-30,22.43,22.75,22.3,22.6,349715,17.1861702197494,17.4313585599331,17.0865624565498,17.316426525472,456419.746208843,0.0,1.0
2019-01-31,22.55,22.79,22.26,22.44,1184581,17.2781158473183,17.4620071024561,17.0559139140269,17.1938323553802,1546019.35685863,0.0,1.0
2019-02-01,22.61,22.72,22.06,22.64,371195,17.3240886611027,17.4083721530409,16.9026712014121,17.347075067995,484453.70571463,0.0,1.0
2019-02-04,22.76,22.77,22.38,22.72,410851,17.4390206955638,17.4466828311946,17.1478595415957,17.4083721530409,536209.511029408,0.0,1.0
2019-02-05,23.2,23.21,22.71,22.75,466620,17.7761546633164,17.7838167989471,17.4007100174101,17.4313585599331,608994.701330998,0.0,1.0
2019-02-06,23.3,23.34,23.07,23.25,360961,17.8527760196238,17.8834245621468,17.6765469001168,17.8144653414701,471097.116255494,0.0,1.0
2019-02-07,23.43,23.5,23.12,23.21,401800,17.9523837828234,18.0060187322386,17.7148575782705,17.7838167989471,524396.877533743,0.0,1.0
2019-02-08,23.65,23.66,23.2,23.32,356552,18.1209507666997,18.1286129023304,17.7761546633164,17.8681002908853,465342.845889525,0.0,1.0
2019-02-11,23.64,23.75,23.43,23.65,421649,18.113288631069,18.1975721230071,17.9523837828234,18.1209507666997,550302.187693441,0.0,1.0
2019-02-12,23.35,23.76,23.31,23.75,439556,17.8910866977775,18.2052342586378,17.8604381552545,18.1975721230071,573672.956449034,0.0,1.0
2019-02-13,23.58,23.67,23.35,23.38,486921,18.0673158172845,18.1362750379612,17.8910866977775,17.9140731046697,635489.925349945,0.0,1.0
2019-02-14,22.93,23.58,22.77,23.51,1021947,17.9370595115619,18.4455239111483,17.8118990439714,18.3907662065775,1306415.06178286,0.48,1.0
2019-02-15,22.55,22.67,22.12,22.48,973220,17.6398034010345,17.7336737517274,17.3034346443851,17.5850456964637,1244124.46675641,0.0,1.0
2019-02-19,22.73,22.76,22.25,22.32,500314,17.7806089270738,17.804076514747,17.4051275243024,17.4598852288732,639580.863998652,0.0,1.0
2019-02-20,22.81,23.01,22.63,22.73,569169,17.8431891608691,17.9996397453572,17.7023836348298,17.7806089270738,727602.267338606,0.0,1.0
2019-02-21,22.87,22.94,22.5,22.78,415340,17.8901243362155,17.9448820407863,17.6006907549125,17.8197215731959,530953.593249838,0.0,1.0
2019-02-22,23.44,23.49,22.871,22.96,608373,18.3360085020066,18.3751211481286,17.8909065891379,17.9605270992352,777719.050383262,0.0,1.0
2019-02-25,23.25,23.63,23.14,23.54,381093,18.1873804467429,18.4846365572703,18.1013326252745,18.4142337942507,487173.635364667,0.0,1.0
2019-02-26,23.12,23.38,22.88,23.3,350963,18.0856875668256,18.2890733266602,17.8979468654399,18.2264930928649,448656.681147357,0.0,1.0
2019-02-27,22.87,23.12,22.73,22.96,521835,17.8901243362155,18.0856875668256,17.7806089270738,17.9605270992352,667092.426285765,0.0,1.0
2019-02-28,22.72,22.87,22.52,22.87,812556,17.7727863978494,17.8901243362155,17.6163358133613,17.8901243362155,1038738.20945904,0.0,1.0
2019-03-01,22.68,22.83,22.29,22.83,541872,17.7414962809518,17.8588342193179,17.4364176412,17.8588342193179,692706.903937681,0.0,1.0
2019-03-04,22.93,23.07,22.61,22.75,620650,17.9370595115619,18.0465749207036,17.686738576381,17.7962539855226,793413.462826872,0.0,1.0
2019-03-05,22.85,23.02,22.82,22.93,424384,17.8744792777667,18.0074622745816,17.8510116900935,17.9370595115619,542515.071309624,0.0,1.0
2019-03-06,21.43,22.85,21.42,22.85,727717,16.7636801279011,17.8744792777667,16.7558575986767,17.8744792777667,930283.517164233,0.0,1.0
2019-03-07,20.87,21.6,20.83,21.36,817239,16.3256184913344,16.896663124716,16.2943283744368,16.7089224233303,1044724.76427482,0.0,1.0
2019-03-08,20.35,20.93,20.26,20.83,737060,15.9188469716653,16.3725536666808,15.8484442086457,16.2943283744368,942227.22454068,0.0,1.0
2019-03-11,20.47,20.58,20.27,20.27,1004590,16.0127173223582,16.0987651438266,15.8562667378701,15.8562667378701,1284226.58603278,0.0,1.0
2019-03-12,19.63,20.54,19.57,20.46,1459749,15.3556248675081,16.067475026929,15.3086896921617,16.0048947931338,1866083.15306221,0.0,1.0
2019-03-13,19.54,19.83,19.47,19.67,865306,15.2852221044885,15.5120754519962,15.2304643999176,15.3869149844057,1106171.64241499,0.0,1.0
2019-03-14,19.43,19.59,19.31,19.54,720241,15.19917428302,15.3243347506105,15.1053039323271,15.2852221044885,920726.505888806,0.0,1.0
2019-03-15,19.34,19.52,19.29,19.46,1700541,15.1287715200003,15.2695770460396,15.0896588738783,15.2226418706932,2173901.75378889,0.0,1.0
2019-03-18,19.15,19.51,19.09,19.34,714107,14.9801434647366,15.2617545168152,14.9332082893902,15.1287715200003,912885.052282138,0.0,1.0
2019-03-19,19.18,19.27,19.1,19.17,784944,15.0036110524099,15.0740138154295,14.9410308186146,14.9957885231854,1003440.16299875,0.0,1.0
2019-03-20,19.0,19.22,18.77,19.16,3166034,14.8628055263706,15.0349011693075,14.6828873542092,14.987965993961,4047327.80047949,0.0,1.0
2019-03-21,19.32,19.32,18.93,18.93,1296700,15.1131264615515,15.1131264615515,14.8080478217997,14.8080478217997,1657648.00974399,0.0,1.0
2019-03-22,18.99,19.36,18.96,19.29,636256,14.8549829971461,15.1444165784492,14.8315154094729,15.0896588738783,813363.532110488,0.0,1.0
2019-03-25,18.44,19.18,18.41,19.15,1016068,14.4247438898038,15.0036110524099,14.4012763021306,14.9801434647366,1298899.58970043,0.0,1.0
2019-03-26,18.7,18.96,18.43,18.5,640438,14.6281296496384,14.8315154094729,14.4169213605794,14.4716790651503,818709.629108055,0.0,1.0
2019-03-27,18.34,18.73,18.18,18.73,577182,14.3465185975598,14.6515972373116,14.2213581299693,14.6515972373116,737845.75735332,0.0,1.0
2019-03-28,18.73,18.74,18.28,18.4,906517,14.6515972373116,14.659419766536,14.2995834222134,14.3934537729062,1158854.09180927,0.0,1.0
2019-03-29,19.2,19.24,18.73,18.84,1637457,15.0192561108587,15.0505462277563,14.6515972373116,14.7376450587801,2093257.75976814,0.0,1.0
2019-04-01,19.43,19.44,19.04,19.3,1263585,15.19917428302,15.2069968122444,14.8940956432682,15.0974814031027,1615315.15415466,0.0,1.0
2019-04-02,19.57,19.6,19.29,19.52,784049,15.3086896921617,15.3321572798349,15.0896588738783,15.2695770460396,1002296.0317666,0.0,1.0
2019-04-03,19.48,19.83,19.36,19.67,671217,15.238286929142,15.5120754519962,15.1444165784492,15.3869149844057,858056.238263536,0.0,1.0
2019-04-04,19.61,19.78,19.52,19.52,599487,15.3399798090593,15.4729628058742,15.2695770460396,15.2695770460396,766359.553032613,0.0,1.0
2019-04-05,20.08,20.1,19.57,19.66,727831,15.7076386826064,15.7232837410552,15.3086896921617,15.3790924551813,930429.25008095,0.0,1.0
2019-04-08,20.0,20.16,19.91,20.01,426256,15.6450584488111,15.7702189164016,15.5746556857915,15.6528809780355,544908.159205237,0.0,1.0
2019-04-09,19.78,20.1,19.76,20.0,526370,15.4729628058742,15.7232837410552,15.4573177474254,15.6450584488111,672889.783981599,0.0,1.0
2019-04-10,20.13,20.28,19.85,19.85,564246,15.7467513287284,15.8640892670945,15.527720510445,15.527720510445,721308.906382356,0.0,1.0
2019-04-11,20.02,20.21,20.0,20.16,622012,15.6607035072599,15.8093315625236,15.6450584488111,15.7702189164016,795154.587673999,0.0,1.0
2019-04-12,19.67,19.82,19.4,19.61,570916,15.7623963871772,15.8825976814363,15.5460340575108,15.7143158694736,712449.899377965,0.48,1.0
2019-04-15,19.65,19.8,19.56,19.66,574221,15.7463695479426,15.8665708422018,15.6742487713872,15.7543829675599,716574.231008968,0.0,1.0
2019-04-16,19.16,19.805,18.905,19.71,662048,15.3537119866962,15.8705775520104,15.1493697864558,15.7944500656463,826174.132417702,0.0,1.0
2019-04-17,19.26,19.43,19.03,19.19,605461,15.433846182869,15.5700743163626,15.2495375316717,15.3777522455481,755558.836198813,0.0,1.0
2019-04-18,19.39,19.45,19.02,19.22,780869,15.5380206378935,15.5861011555972,15.2415241120544,15.4017925043999,974451.653969014,0.0,1.0
2019-04-22,18.99,19.47,18.78,19.33,468616,15.2174838532026,15.6021279948317,15.0492020412398,15.4899401201899,584789.044354869,0.0,1.0
2019-04-23,19.28,19.53,18.98,19.05,585894,15.4498730221035,15.6502085125354,15.2094704335853,15.2655643709062,731141.045873919,0.0,1.0
2019-04-24,19.39,19.46,19.24,19.28,416691,15.5380206378935,15.5941145752144,15.4178193436344,15.4498730221035,519991.489153754,0.0,1.0
2019-04-25,19.21,19.32,19.1,19.27,334411,15.3937790847826,15.4819267005726,15.3056314689926,15.4418596024862,417313.72618894,0.0,1.0
2019-04-26,19.43,19.4669,19.08,19.23,396494,15.5700743163626,15.5996438347504,15.289604629758,15.4098059240172,494787.51761024,0.0,1.0
2019-04-29,19.38,19.58,19.34,19.44,267695,15.5300072182763,15.6902756106217,15.4979535398072,15.5780877359799,334058.383044062,0.0,1.0
2019-04-30,20.02,20.09,19.62,19.88,1070888,16.0428660737818,16.0989600111027,15.7223292890908,15.9306781991399,1336368.30609944,0.0,1.0
2019-05-01,21.0,21.28,20.13,20.16,1280419,16.8281811962746,17.0525569455582,16.1310136895718,16.1550539484236,1597843.44406469,0.0,1.0
2019-05-02,20.73,21.11,20.6,20.93,746885,16.6118188666082,16.9163288120646,16.5076444115836,16.7720872589537,932042.792804741,0.0,1.0
2019-05-03,21.07,21.08,20.72,20.72,391642,16.8842751335955,16.8922885532128,16.6038054469909,16.6038054469909,488732.674320189,0.0,1.0
2019-05-06,21.17,21.27,20.81,20.91,486194,16.9644093297682,17.044543525941,16.6759262235464,16.7560604197191,606724.74826099,0.0,1.0
2019-05-07,20.55,21.15,20.42,21.07,432492,16.4675773134973,16.9483824905337,16.3634028584727,16.8842751335955,539709.662860691,0.0,1.0
2019-05-08,20.42,20.78,20.41,20.5,368389,16.3634028584727,16.6518859646946,16.3553894388554,16.4275102154109,459715.099913034,0.0,1.0
2019-05-09,20.56,20.67,20.2,20.36,674925,16.4755907331145,16.5637383489046,16.1871076268927,16.3153223407691,842243.4269449,0.0,1.0
2019-05-10,21.0,21.0,20.42,20.55,401248,16.8281811962746,16.8281811962746,16.3634028584727,16.4675773134973,500720.066044058,0.0,1.0
2019-05-13,20.92,21.0,20.77,20.79,419819,16.7640738393364,16.8281811962746,16.6438725450773,16.6598993843118,523894.941299522,0.0,1.0
2019-05-14,21.03,21.26,20.87,20.96,694611,16.8522214551264,17.0365301063237,16.72400674125,16.7961275178055,866809.718166645,0.0,1.0
2019-05-15,21.32,21.46,20.7,20.92,345133,17.0846106240273,17.1967984986692,16.5877786077564,16.7640738393364,430693.78178579,0.0,1.0
2019-05-16,21.58,21.72,21.34,21.36,527111,17.2929595340765,17.4051474087183,17.1006374632619,17.1166643024964,657785.346550137,0.0,1.0
2019-05-17,21.42,21.66,21.36,21.46,355115,17.1647448202001,17.3570668910146,17.1166643024964,17.1967984986692,443150.386427436,0.0,1.0
2019-05-20,21.79,21.85,21.25,21.33,540694,17.4612413460392,17.5093218637428,17.0285166867064,17.0926240436446,674735.663204867,0.0,1.0
2019-05-21,22.11,22.17,21.97,21.99,657491,17.717670773792,17.7657512914956,17.6054828991501,17.6215097383847,820487.421603032,0.0,1.0
2019-05-22,21.98,22.23,21.88,22.13,457395,17.6134963187674,17.8138318091992,17.5333621225947,17.7336976130265,570786.283316608,0.0,1.0
2019-05-23,21.84,21.89,21.6,21.84,408569,17.5013084441256,17.5413755422119,17.308986373311,17.5013084441256,509855.99096707,0.0,1.0
2019-05-24,22.1,22.14,21.87,21.94,325775,17.7096573541747,17.7417110326438,17.5253487029774,17.5814426402983,406536.803960401,0.0,1.0
2019-05-28,21.78,22.34,21.75,22.19,596825,17.4532279264219,17.9019794249892,17.4291876675701,17.7817781307301,744781.913970278,0.0,1.0
2019-05-29,21.5,21.69,21.32,21.64,620028,17.2288521771383,17.3811071498665,17.0846106240273,17.3410400517801,773737.09304262,0.0,1.0
2019-05-30,21.62,21.72,21.34,21.52,494272,17.3250132125455,17.4051474087183,17.1006374632619,17.2448790163728,616805.338553039,0.0,1.0
2019-05-31,21.93,21.98,21.37,21.53,661869,17.573429220681,17.6134963187674,17.1246777221137,17.2528924359901,825950.757119078,0.0,1.0
2019-06-03,21.72,21.97,21.52,21.97,516570,17.4051474087183,17.6054828991501,17.2448790163728,17.6054828991501,644631.162065304,0.0,1.0
2019-06-04,21.9,21.925,21.495,21.75,579055,17.5493889618292,17.5694225108724,17.2248454673296,17.4291876675701,722606.611978484,0.0,1.0
2019-06-05,22.19,22.27,21.89,21.93,488862,17.7817781307301,17.8458854876683,17.5413755422119,17.573429220681,610054.1633265,0.0,1.0
2019-06-06,22.61,22.63,22.21,22.33,546894,18.1183417546556,18.1343685938902,17.7978049699647,17.893966005372,682472.684721419,0.0,1.0
2019-06-07,23.02,23.21,22.76,22.76,550341,18.4468919589639,18.5991469316921,18.2385430489147,18.2385430489147,686774.21910328,0.0,1.0
2019-06-10,23.15,23.17,22.93,23.06,366004,18.5510664139884,18.567093253223,18.3747711824084,18.4789456374329,456738.842442554,0.0,1.0
2019-06-11,23.29,23.33,22.99,23.3,551044,18.6632542886302,18.6953079670993,18.422851700112,18.6712677082475,687651.497510724,0.0,1.0
2019-06-12,23.29,23.37,23.02,23.25,444698,18.6632542886302,18.7273616455684,18.4468919589639,18.6312006101611,554941.61199473,0.0,1.0
2019-06-13,23.68,23.7,23.28,23.31,694588,18.9757776537039,18.9918044929385,18.655240869013,18.6792811278648,866781.016312632,0.0,1.0
2019-06-14,23.24,23.7,23.22,23.58,549315,18.6231871905439,18.9918044929385,18.6071603513093,18.8956434575312,685493.866832961,0.0,1.0
2019-06-17,23.61,23.61,23.27,23.32,595637,18.919683716383,18.919683716383,18.6472274493957,18.6872945474821,743299.400815169,0.0,1.0
2019-06-18,23.86,24.03,23.69,23.79,477749,19.1200192068148,19.2562473403085,18.9837910733212,19.0639252694939,596186.176211429,0.0,1.0
2019-06-19,23.83,23.98,23.7,23.84,544949,19.095978947963,19.2161802422221,18.9918044929385,19.1039923675803,680045.506197275,0.0,1.0
2019-06-20,23.69,23.9875,23.65,23.91,559618,18.9837910733212,19.2221903069351,18.9517373948521,19.1600863049012,698351.049524095,0.0,1.0
2019-06-21,21.99,23.29,21.86,23.07,2301697,17.6215097383847,18.6632542886302,17.5173352833601,18.4869590570502,2872303.09896476,0.0,1.0
2019-06-24,21.73,22.22,21.58,21.99,844080,17.4131608283356,17.805818389582,17.2929595340765,17.6215097383847,1053333.08414364,0.0,1.0
2019-06-25,20.85,21.81,20.85,21.72,842485,16.7079799020155,17.4772681852737,16.7079799020155,17.4051474087183,1051342.67296318,0.0,1.0
2019-06-26,19.97,21.02,19.95,20.9,2018856,16.0027989756954,16.8442080355091,15.9867721364609,16.7480470001018,2519343.92109978,0.0,1.0
2019-06-27,20.76,20.76,20.03,20.07,1068214,16.63585912546,16.63585912546,16.050879493399,16.0829331718681,1333031.40359376,0.0,1.0
2019-06-28,21.01,21.13,20.7,20.75,4002819,16.8361946158919,16.9323556512991,16.5877786077564,16.6278457058427,4995144.63384842,0.0,1.0
2019-07-01,20.49,21.32,20.32,21.29,1117138,16.4194967957936,17.0846106240273,16.2832686623,17.0605703651755,1394083.99079953,0.0,1.0
2019-07-02,20.59,20.72,20.36,20.5,665366,16.4996309919664,16.6038054469909,16.3153223407691,16.4275102154109,830314.686835749,0.0,1.0
2019-07-03,20.85,20.85,20.57,20.66,359502,16.7079799020155,16.7079799020155,16.4836041527318,16.5557249292873,448624.953103744,0.0,1.0
2019-07-05,20.89,20.96,20.41,20.75,653392,16.7400335804846,16.7961275178055,16.3553894388554,16.6278457058427,815372.252055236,0.0,1.0
2019-07-08,20.57,20.86,20.52,20.81,822122,16.4836041527318,16.7159933216328,16.4435370546455,16.6759262235464,1025931.54890809,0.0,1.0
2019-07-09,20.44,20.62,20.09,20.48,905253,16.3794296977073,16.5236712508182,16.0989600111027,16.4114833761764,1129671.28047138,0.0,1.0
2019-07-10,20.3,20.59,20.14,20.52,1025373,16.2672418230654,16.4996309919664,16.1390271091891,16.4435370546455,1279569.83282109,0.0,1.0
2019-07-11,18.97,20.53,18.95,20.3,1905428,15.201457013968,16.4515504742627,15.1854301747335,16.2672418230654,2377796.36036118,0.0,1.0
2019-07-12,19.08,19.24,18.81,18.98,1100794,15.289604629758,15.4178193436344,15.0732423000917,15.2094704335853,1373688.20375654,0.0,1.0
2019-07-15,18.85,19.2,18.61,19.14,1286615,15.1052959785608,15.3857656651653,14.9129739077462,15.3376851474617,1605575.47395445,0.0,1.0
2019-07-16,18.66,19.07,18.6,18.75,2182451,14.9530410058326,15.2815912101408,14.9049604881289,15.025161782388,2723495.21706755,0.0,1.0
2019-07-17,18.57,18.88,18.45,18.72,1658664,14.8809202292771,15.1293362374126,14.7847591938698,15.0011215235362,2069857.91237564,0.0,1.0
2019-07-18,17.74,18.29,17.72,18.18,1368919,14.6004505426725,15.0531138909515,14.5839900572806,14.9625812212957,1663279.01930312,0.48,1.0
2019-07-19,17.24,17.86,17.21,17.71,1104465,14.1889384078734,14.6992134550243,14.1642476797855,14.5757598145846,1341959.2116514,0.0,1.0
2019-07-22,17.0,17.19,16.33,17.17,1836757,13.9914125831698,14.1477871943935,13.439986322539,14.1313267090015,2231716.69153408,0.0,1.0
2019-07-23,17.43,17.6,17.0,17.0,1199591,14.3453130190971,14.4852271449288,13.9914125831698,13.9914125831698,1457540.2504055,0.0,1.0
2019-07-24,17.25,17.68,17.16,17.51,873811,14.1971686505694,14.5510690864966,14.1230964663055,14.4111549606649,1061707.4517457,0.0,1.0
2019-07-25,16.63,17.26,16.54,17.25,955432,13.6868936034185,14.2053988932654,13.6128214191546,14.1971686505694,1160879.49686637,0.0,1.0
2019-07-26,16.5,16.97,16.4,16.63,1964325,13.5799004483707,13.9667218550819,13.4975980214109,13.6868936034185,2386715.76593838,0.0,1.0
2019-07-29,16.42,17.0,16.37,16.63,997193,13.5140585068029,13.9914125831698,13.472907293323,13.6868936034185,1211620.40639068,0.0,1.0
2019-07-30,17.03,17.04,16.36,17.0,1121202,14.0161033112578,14.0243335539538,13.464677050627,13.9914125831698,1362295.18547167,0.0,1.0
2019-07-31,17.81,18.24,17.03,17.03,2135714,14.6580622415444,15.0119626774716,14.0161033112578,14.0161033112578,2594958.7137237,0.0,1.0
2019-08-01,17.53,18.09,17.43,17.88,1342009,14.4276154460569,14.8885090370319,14.3453130190971,14.7156739404163,1630582.53513609,0.0,1.0
2019-08-02,17.56,17.85,17.43,17.59,870577,14.4523061741448,14.6909832123283,14.3453130190971,14.4769969022328,1057778.04149687,0.0,1.0
2019-08-05,17.47,17.57,17.11,17.46,943002,14.378233989881,14.4605364168408,14.0819452528256,14.370003747185,1145776.66155622,0.0,1.0
2019-08-06,17.47,17.66,16.99,17.46,1149756,14.378233989881,14.5346086011047,13.9831823404738,14.370003747185,1396989.18060007,0.0,1.0
2019-08-07,17.74,17.79,17.11,17.41,1147677,14.6004505426725,14.6416017561524,14.0819452528256,14.3288525337051,1394463.1311544,0.0,1.0
2019-08-08,18.16,18.26,17.6,17.83,1317985,14.9461207359038,15.0284231628636,14.4852271449288,14.6745227269364,1601392.63043044,0.0,1.0
2019-08-09,17.85,18.09,17.6,18.09,695382,14.6909832123283,14.8885090370319,14.4852271449288,14.8885090370319,844910.685731619,0.0,1.0
2019-08-12,17.98,18.1,17.65,17.77,559498,14.7979763673761,14.8967392797279,14.5263783584087,14.6251412707605,679807.413544596,0.0,1.0
2019-08-13,18.02,18.3,17.84,17.98,459453,14.83089733816,15.0613441336475,14.6827529696323,14.7979763673761,558249.637309348,0.0,1.0
2019-08-14,17.46,18.0,17.38,17.9,670207,14.370003747185,14.8144368527681,14.3041618056172,14.7321344258082,814322.280346817,0.0,1.0
2019-08-15,17.44,17.58,17.35,17.45,553989,14.3535432617931,14.4687666595368,14.2794710775292,14.361773504489,673113.807774391,0.0,1.0
2019-08-16,17.65,17.84,17.39,17.49,607729,14.5263783584087,14.6827529696323,14.3123920483131,14.394694475273,738409.57362858,0.0,1.0
2019-08-19,17.76,18.12,17.75,17.86,500745,14.6169110280645,14.9131997651198,14.6086807853685,14.6992134550243,608420.697295412,0.0,1.0
2019-08-20,17.45,17.77,17.41,17.71,636681,14.361773504489,14.6251412707605,14.3288525337051,14.5757598145846,773587.151094352,0.0,1.0
2019-08-21,17.61,17.82,17.43,17.55,642142,14.4934573876248,14.6662924842404,14.3453130190971,14.4440759314489,780222.435376628,0.0,1.0
2019-08-22,17.42,17.8,17.3,17.67,471780,14.3370827764011,14.6498319988484,14.2383198640493,14.5428388438006,573227.324426663,0.0,1.0
2019-08-23,16.74,17.48,16.71,17.35,704911,13.7774262730743,14.386464232577,13.7527355449863,14.2794710775292,856488.716115401,0.0,1.0
2019-08-26,17.22,17.23,16.81,16.9,603765,14.1724779224814,14.1807081651774,13.8350379719462,13.90911015621,733593.190750913,0.0,1.0
2019-08-27,16.53,17.4,16.45,17.38,735155,13.6045911764587,14.3206222910091,13.5387492348908,14.3041618056172,893236.113631106,0.0,1.0
2019-08-28,17.1,17.3,16.5,16.52,504089,14.0737150101297,14.2383198640493,13.5799004483707,13.5963609337627,612483.760954071,0.0,1.0
2019-08-29,17.13,17.44,17.05,17.25,369347,14.0984057382176,14.3535432617931,14.0325637966497,14.1971686505694,448768.054167228,0.0,1.0
2019-08-30,17.16,17.3,16.98,17.21,498350,14.1230964663055,14.2383198640493,13.9749520977779,14.1642476797855,605510.698054239,0.0,1.0
2019-09-03,17.27,17.36,17.05,17.06,518946,14.2136291359614,14.2877013202252,14.0325637966497,14.0407940393457,630535.476497347,0.0,1.0
2019-09-04,17.58,17.7,17.29,17.41,533946,14.4687666595368,14.5675295718886,14.2300896213533,14.3288525337051,648760.941473398,0.0,1.0
2019-09-05,17.85,18.04,17.36,17.53,1053921,14.6909832123283,14.847357823552,14.2877013202252,14.4276154460569,1280546.68486811,0.0,1.0
2019-09-06,17.74,17.97,17.57,17.85,543642,14.6004505426725,14.7897461246801,14.4605364168408,14.6909832123283,660541.882033916,0.0,1.0
2019-09-09,18.2,18.21,17.72,17.79,587946,14.9790417066877,14.9872719493837,14.5839900572806,14.6416017561524,714372.615387171,0.0,1.0
2019-09-10,18.18,18.38,18.0,18.18,951535,14.9625812212957,15.1271860752154,14.8144368527681,14.9625812212957,1156144.5210656,0.0,1.0
2019-09-11,18.35,18.51,18.1,18.25,819533,15.1024953471274,15.2341792302632,14.8967392797279,15.0201929201676,995757.999214376,0.0,1.0
2019-09-12,18.35,18.64,18.25,18.5,725663,15.1024953471274,15.3411723853109,15.0201929201676,15.2259489875672,881703.039394267,0.0,1.0
2019-09-13,18.23,18.62,18.14,18.44,762139,15.0037324347757,15.324711899919,14.9296602505118,15.1765675313913,926022.510092017,0.0,1.0
2019-09-16,18.21,18.36,17.82,18.08,749109,14.9872719493837,15.1107255898234,14.6662924842404,14.8802787943359,910190.656182825,0.0,1.0
2019-09-17,17.84,18.18,17.67,18.17,601663,14.6827529696323,14.9625812212957,14.5428388438006,14.9543509785998,731039.195592269,0.0,1.0
2019-09-18,17.79,17.93,17.56,17.89,1164261,14.6416017561524,14.7568251538962,14.4523061741448,14.7239041831123,1414613.20523192,0.0,1.0
2019-09-19,17.61,18.01,17.54,17.93,859927,14.4934573876248,14.822667095464,14.4358456887529,14.7568251538962,1044837.96136387,0.0,1.0
2019-09-20,17.45,17.63,17.34,17.63,2824127,14.361773504489,14.5099178730167,14.2712408348332,14.5099178730167,3431401.84842745,0.0,1.0
2019-09-23,16.95,17.45,16.95,17.4,1325404,13.9502613696899,14.361773504489,13.9502613696899,14.3206222910091,1610406.9454076,0.0,1.0
2019-09-24,17.09,17.42,16.97,17.0,1049003,14.0654847674337,14.3370827764011,13.9667218550819,13.9914125831698,1274571.16241795,0.0,1.0
2019-09-25,17.38,17.54,17.03,17.05,865813,14.3041618056172,14.4358456887529,14.0161033112578,14.0325637966497,1051989.63382047,0.0,1.0
2019-09-26,17.44,17.59,17.25,17.44,822944,14.3535432617931,14.4769969022328,14.1971686505694,14.3535432617931,999902.469949924,0.0,1.0
2019-09-27,17.14,17.65,17.08,17.44,693654,14.1066359809136,14.5263783584087,14.0572545247377,14.3535432617931,842811.112166375,0.0,1.0
2019-09-30,17.34,17.46,17.13,17.18,666016,14.2712408348332,14.370003747185,14.0984057382176,14.1395569516975,809230.08543251,0.0,1.0
2019-10-01,16.32,17.56,16.32,17.39,1836413,13.431756079843,14.4523061741448,13.431756079843,14.3123920483131,2231298.72087063,0.0,1.0
2019-10-02,15.98,16.34,15.77,16.32,1223664,13.1519278281796,13.448216565235,12.979092731564,13.431756079843,1486789.69163006,0.0,1.0
2019-10-03,15.55,16.15,15.51,15.95,1386691,12.7980273922524,13.2918419540113,12.7651064214685,13.1272371000917,1684872.55020674,0.0,1.0
2019-10-04,15.87,15.89,15.52,15.56,965215,13.0613951585238,13.0778556439158,12.7733366641645,12.8062576349484,1172766.14512375,0.0,1.0
2019-10-07,15.69,16.07,15.68,15.69,815891,12.9132507899962,13.2260000124435,12.9050205473002,12.9132507899962,991332.856318186,0.0,1.0
2019-10-08,15.42,15.73,15.25,15.55,1061209,12.6910342372046,12.9461717607801,12.5511201113729,12.7980273922524,1289401.83078447,0.0,1.0
2019-10-09,15.16,15.59,15.15,15.5,691093,12.4770479271091,12.8309483630363,12.4688176844131,12.7568761787725,839699.417779466,0.0,1.0
2019-10-10,14.78,15.2,14.68,15.14,1344762,12.1642987046618,12.509968897893,12.081996277702,12.4605874417171,1633927.51547469,0.0,1.0
2019-10-11,15.31,15.67,14.8,14.94,1303057,12.6005015675488,12.8967903046042,12.1807591900537,12.2959825877975,1583254.64768629,0.0,1.0
2019-10-14,15.68,15.79,15.17,15.21,1032462,12.9050205473002,12.995553216956,12.4852781698051,12.518199140589,1254473.33467337,0.0,1.0
2019-10-15,15.61,16.03,15.59,15.72,889242,12.8474088484283,13.1930790416596,12.8309483630363,12.9379415180841,1080456.59508206,0.0,1.0
2019-10-16,15.35,15.79,15.11,15.61,1162613,12.6334225383328,12.995553216956,12.4358967136292,12.8474088484283,1412610.83414654,0.0,1.0
2019-10-17,15.58,15.61,15.27,15.33,843189,12.8227181203404,12.8474088484283,12.5675805967649,12.6169620529408,1024500.7725126,0.0,1.0
2019-10-18,15.47,15.58,15.42,15.49,891327,12.7321854506845,12.8227181203404,12.6910342372046,12.7486459360765,1082989.93471374,0.0,1.0
2019-10-21,16.0,16.1,15.48,15.48,1313458,13.1683883135716,13.2506907405314,12.7404156933805,12.7404156933805,1595892.18510068,0.0,1.0
2019-10-22,16.22,16.41,15.98,16.0,1274932,13.3494536528832,13.5058282641069,13.1519278281796,13.1683883135716,1549081.9008562,0.0,1.0
2019-10-23,16.71,16.72,16.11,16.29,1628448,13.7527355449863,13.7609657876823,13.2589209832274,13.4070653517551,1978614.79928771,0.0,1.0
2019-10-24,15.79,16.4,15.73,16.38,1209592,13.3906048663631,13.9079113241517,13.3397222639577,13.8909504566832,1426332.70644685,0.48,1.0
2019-10-25,15.95,16.03,15.7,15.77,465753,13.5262918061109,13.5941352759849,13.314280962755,13.3736439988947,549208.937415045,0.0,1.0
2019-10-28,15.54,16.02,15.54,15.94,1042614,13.1785940230072,13.5856548422506,13.1785940230072,13.5178113723767,1229434.75849656,0.0,1.0
2019-10-29,15.58,15.65,15.35,15.54,638882,13.2125157579441,13.2718787940838,13.0174657820566,13.1785940230072,753360.05211689,0.0,1.0
2019-10-30,15.39,15.65,15.26,15.59,696396,13.0513875169936,13.2718787940838,12.9411418784485,13.2209961916784,821179.696491672,0.0,1.0
2019-10-31,15.22,15.41,15.06,15.39,821035,12.9072201435115,13.0683483844621,12.7715332037637,13.0513875169936,968152.131989618,0.0,1.0
2019-11-01,15.62,15.62,15.27,15.27,720969,13.2464374928811,13.2464374928811,12.9496223121827,12.9496223121827,850155.808763841,0.0,1.0
2019-11-04,15.96,15.96,15.57,15.71,1181160,13.5347722398452,13.5347722398452,13.2040353242099,13.3227613964892,1392806.11937476,0.0,1.0
2019-11-05,15.4,16.32,15.3,16.14,1852789,13.0598679507278,13.8400678542778,12.9750636133854,13.6874200470615,2184780.94171005,0.0,1.0
2019-11-06,15.04,15.64,15.03,15.53,1438467,12.7545723362952,13.2633983603495,12.746091902561,13.1701135892729,1696218.6664962,0.0,1.0
2019-11-07,15.0,15.37,14.93,15.16,1024638,12.7206506013583,13.0344266495251,12.6612875652186,12.8563375411061,1208237.72947265,0.0,1.0
2019-11-08,15.17,15.31,14.9,15.04,689671,12.8648179748403,12.9835440471197,12.6358462640159,12.7545723362952,813249.677567232,0.0,1.0
2019-11-11,14.93,15.19,14.78,15.02,916246,12.6612875652186,12.8817788423088,12.534081059205,12.7376114688267,1080423.51218518,0.0,1.0
2019-11-12,14.72,15.26,14.72,14.94,1106537,12.4831984567996,12.9411418784485,12.4831984567996,12.6697679989528,1304811.79934521,0.0,1.0
2019-11-13,14.53,14.92,14.5,14.7,1242749,12.322070215849,12.6528071314843,12.2966289146463,12.4662375893311,1465430.94250302,0.0,1.0
2019-11-14,14.54,14.73,14.48,14.53,908830,12.3305506495833,12.4916788905338,12.2796680471778,12.322070215849,1071678.67644634,0.0,1.0
2019-11-15,14.49,14.7,14.45,14.63,814597,12.2881484809121,12.4662375893311,12.2542267459751,12.4068745531914,960560.539151613,0.0,1.0
2019-11-18,14.64,14.77,14.46,14.49,1037489,12.4153549869257,12.5256006254708,12.2627071797094,12.2881484809121,1223391.4355244,0.0,1.0
2019-11-19,14.5,14.8,14.47,14.74,706759,12.2966289146463,12.5510419266735,12.2711876134436,12.5001593242681,833399.590337623,0.0,1.0
2019-11-20,14.32,14.56,14.19,14.47,1082507,12.14398110743,12.3475115170518,12.0337354688849,12.2711876134436,1276475.98451185,0.0,1.0
2019-11-21,13.98,14.33,13.88,14.27,1341257,11.8556463604659,12.1524615411643,11.7708420231235,12.1015789387588,1581590.09554525,0.0,1.0
2019-11-22,14.0,14.15,13.86,14.03,882992,11.8726072279344,11.999813733948,11.753881155655,11.8980485291371,1041210.8951869,0.0,1.0
2019-11-25,13.89,14.15,13.87,14.04,1145228,11.7793224568578,11.999813733948,11.7623615893893,11.9065289628713,1350435.64502634,0.0,1.0
2019-11-26,13.96,14.12,13.78,13.88,1098930,11.8386854929974,11.9743724327452,11.6860376857811,11.7708420231235,1295841.73927707,0.0,1.0
2019-11-27,14.18,14.24,13.92,13.99,949809,12.0252550351507,12.0761376375561,11.8047637580605,11.8641267942001,1120000.49733924,0.0,1.0
2019-11-29,13.86,14.22,13.86,14.18,558769,11.753881155655,12.0591767700876,11.753881155655,12.0252550351507,658892.006601068,0.0,1.0
2019-12-02,13.68,14.08,13.68,13.88,1281921,11.6012333484387,11.9404506978083,11.6012333484387,11.7708420231235,1511621.97615481,0.0,1.0
2019-12-03,13.56,13.68,13.42,13.66,1572788,11.4994681436279,11.6012333484387,11.3807420713485,11.5842724809703,1854607.9708754,0.0,1.0
2019-12-04,13.7,13.83,13.64,13.64,2215197,11.6181942159072,11.7284398544523,11.5673116135018,11.5673116135018,2612127.00838211,0.0,1.0
2019-12-05,13.31,13.75,13.28,13.69,1554788,11.2874573002719,11.6605963845784,11.2620159990692,11.609713782173,1833382.64141221,0.0,1.0
2019-12-06,13.49,13.77,13.37,13.37,2430662,11.4401051074882,11.6775572520469,11.3383399026773,11.3383399026773,2866200.09798138,0.0,1.0
2019-12-09,14.09,14.13,13.6,13.64,3286951,11.9489311315425,11.9828528664795,11.5333898785648,11.5673116135018,3875923.21690964,0.0,1.0
2019-12-10,14.0,14.25,13.93,14.1,909498,11.8726072279344,12.0846180712903,11.8132441917947,11.9574115652768,1072466.37200642,0.0,1.0
2019-12-11,13.91,14.1,13.86,14.08,767329,11.7962833243262,11.9574115652768,11.753881155655,11.9404506978083,904822.82398127,0.0,1.0
2019-12-12,14.19,14.29,13.91,13.92,969044,12.0337354688849,12.1185398062273,11.7962833243262,11.8047637580605,1142682.12024061,0.0,1.0
2019-12-13,14.66,14.67,14.31,14.32,2219588,12.4323158543941,12.4407962881284,12.1355006736958,12.14398110743,2617304.80958616,0.0,1.0
2019-12-16,15.11,15.42,14.93,14.96,2521183,12.8139353724349,13.0768288181963,12.6612875652186,12.6867288664213,2972941.10066681,0.0,1.0
2019-12-17,15.76,15.85,15.14,15.14,2524552,13.3651635651604,13.4414874687686,12.8393766736376,12.8393766736376,2976913.77483134,0.0,1.0
2019-12-18,15.8,16.18,15.79,15.8,1735747,13.3990853000974,13.7213417819984,13.3906048663631,13.3990853000974,2046766.77443054,0.0,1.0
2019-12-19,16.23,16.35,15.88,15.88,1546850,13.7637439506696,13.8655091554805,13.4669287699713,13.4669287699713,1824022.27111894,0.0,1.0
2019-12-20,16.44,16.58,16.11,16.23,3666300,13.9418330590887,14.060559131368,13.6619787458588,13.7637439506696,4323245.85616146,0.0,1.0
2019-12-23,16.79,16.85,16.45,16.71,1552814,14.238648239787,14.2895308421924,13.9503134928229,14.1708047699131,1831054.93028108,0.0,1.0
2019-12-24,16.79,16.97,16.7,16.95,730947,14.238648239787,14.3912960470033,14.1623243361789,14.3743351795348,861921.716396274,0.0,1.0
2019-12-26,17.09,17.16,16.9,16.96,919831,14.4930612518142,14.5524242879538,14.3319330108636,14.3828156132691,1084650.89030326,0.0,1.0
2019-12-27,16.83,17.23,16.79,17.19,1324990,14.272569974724,14.6117873240935,14.238648239787,14.5778655891566,1562408.29363537,0.0,1.0
2019-12-30,16.75,16.94,16.55,16.85,1309641,14.2047265048501,14.3658547458006,14.0351178301653,14.2895308421924,1544308.98352812,0.0,1.0
2019-12-31,16.61,16.88,16.56,16.62,1385214,14.0860004325707,14.3149721433952,14.0435982638995,14.094480866305,1633423.52927934,0.0,1.0
2020-01-02,16.58,16.7,16.41,16.7,1093513,14.060559131368,14.1623243361789,13.9163917578859,14.1623243361789,1289454.09429362,0.0,1.0
2020-01-03,16.02,16.52,16.02,16.42,1282272,13.5856548422506,14.0096765289626,13.5856548422506,13.9248721916202,1512035.87007934,0.0,1.0
2020-01-06,15.82,16.06,15.61,15.91,1179580,13.4160461675658,13.6195765771876,13.2379570591468,13.492370071174,1390943.00712188,0.0,1.0
2020-01-07,15.69,15.8,15.42,15.8,1288756,13.3058005290207,13.3990853000974,13.0768288181963,13.3990853000974,1519681.70542597,0.0,1.0
2020-01-08,15.67,15.86,15.47,15.63,1109050,13.2888396615523,13.4499679025028,13.1192309868675,13.2549179266153,1307775.09117526,0.0,1.0
2020-01-09,15.28,15.74,15.15,15.66,1351264,12.9581027459169,13.3482026976919,12.8478571073718,13.280359227818,1593390.19954182,0.0,1.0
2020-01-10,15.32,15.44,15.12,15.28,1087796,12.9920244808539,13.0937896856648,12.8224158061691,12.9581027459169,1282712.69381912,0.0,1.0
2020-01-13,15.72,15.9,15.32,15.36,984782,13.3312418302235,13.4838896374398,12.9920244808539,13.0259462157909,1161240.13330125,0.0,1.0
2020-01-14,15.78,15.84,15.57,15.69,701398,13.3821244326289,13.4330070350343,13.2040353242099,13.3058005290207,827077.9797125,0.0,1.0
2020-01-15,16.09,16.38,15.82,15.85,1398876,13.6450178783903,13.8909504566832,13.4160461675658,13.4414874687686,1649533.55434191,0.0,1.0
2020-01-16,16.35,16.65,16.21,16.22,761261,13.8655091554805,14.1199221675077,13.7467830832012,13.7552635169354,897667.529582232,0.0,1.0
2020-01-17,16.1,16.55,16.06,16.41,830758,13.6534983121245,14.0351178301653,13.6195765771876,13.9163917578859,979617.347454654,0.0,1.0
2020-01-21,16.05,16.14,15.62,16.11,1035399,13.6110961434533,13.6874200470615,13.2464374928811,13.6619787458588,1220926.93893673,0.0,1.0
2020-01-22,16.27,16.31,16.11,16.19,655783,13.7976656856066,13.8315874205435,13.6619787458588,13.7298222157327,773289.457297858,0.0,1.0
2020-01-23,16.35,16.43,15.88,16.24,882134,13.8655091554805,13.9333526253544,13.4669287699713,13.7722243844039,1040199.15448249,0.0,1.0
2020-01-24,16.2,16.35,16.11,16.34,669886,13.7383026494669,13.8655091554805,13.6619787458588,13.8570287217463,789919.502932271,0.0,1.0
2020-01-27,16.02,16.15,15.9,16.01,1069840,13.5856548422506,13.6959004807957,13.4838896374398,13.5771744085164,1261539.24849461,0.0,1.0
2020-01-28,16.63,16.65,16.07,16.15,689986,14.1029613000392,14.1199221675077,13.6280570109218,13.6959004807957,813621.120832836,0.0,1.0
2020-01-29,16.2,16.8,16.18,16.67,799489,13.7383026494669,14.2471286735213,13.7213417819984,14.1368830349761,942745.412622176,0.0,1.0
2020-01-30,16.24,16.26,15.92,16.07,525579,13.7722243844039,13.7891852518724,13.5008505049082,13.6280570109218,619754.857440876,0.0,1.0
2020-01-31,15.8,16.2,15.75,16.13,1005092,13.3990853000974,13.7383026494669,13.3566831314262,13.6789396133272,1185189.38004556,0.0,1.0
2020-02-03,16.21,16.4,15.86,15.86,902897,13.7467830832012,13.9079113241517,13.4499679025028,13.4499679025028,1064682.57201828,0.0,1.0
2020-02-04,16.31,16.62,16.21,16.38,1154026,13.8315874205435,14.094480866305,13.7467830832012,13.8909504566832,1360810.11439397,0.0,1.0
2020-02-05,16.87,17.005,16.38,16.41,1037039,14.3064917096609,14.4209775650731,13.8909504566832,13.9163917578859,1222860.80228782,0.0,1.0
2020-02-06,16.88,17.1,16.87,17.05,922397,14.3149721433952,14.5015416855484,14.3064917096609,14.4591395168772,1087676.67893674,0.0,1.0
2020-02-07,16.7,17.0,16.69,16.94,678188,14.1623243361789,14.416737348206,14.1538439024446,14.3658547458006,799709.096554681,0.0,1.0
2020-02-10,17.32,17.38,16.73,16.73,1206121,14.6881112277017,14.7389938301071,14.1877656373816,14.1877656373816,1422239.75541536,0.0,1.0
2020-02-11,17.4,17.57,17.36,17.46,946717,14.7559546975756,14.9001220710576,14.7220329626386,14.806837299981,1116354.45741145,0.0,1.0
2020-02-12,17.76,18.42,17.51,17.63,2263892,15.0612503120082,15.6209589384679,14.8492394686522,14.9510046734631,2669547.42050489,0.0,1.0
2020-02-13,17.44,17.6,16.73,17.26,1410055,15.196937251756,15.3363586944327,14.5782545998783,15.0400881287448,1618178.63643271,0.48,1.0
2020-02-14,17.25,17.61,17.07,17.48,1086705,15.0313742885775,15.3450725346,14.8745251655662,15.2317926124252,1247102.28686442,0.0,1.0
2020-02-18,17.26,17.29,16.88,17.13,868955,15.0400881287448,15.0662296492466,14.7089622023877,14.92680820657,997212.461231216,0.0,1.0
2020-02-19,16.93,17.52,16.92,17.32,917398,14.7525314032241,15.2666479730943,14.7438175630569,15.0923711697485,1052805.63148679,0.0,1.0
2020-02-20,17.18,17.25,16.9,16.92,682933,14.9703774074064,15.0313742885775,14.7263898827223,14.7438175630569,783733.677562154,0.0,1.0
2020-02-21,17.34,17.53,17.12,17.2,736197,15.1097988500831,15.2753618132616,14.9180943664027,14.987805087741,844859.42577123,0.0,1.0
2020-02-24,16.82,17.13,16.81,16.93,1193575,14.6566791613839,14.92680820657,14.6479653212166,14.7525314032241,1369746.26236578,0.0,1.0
2020-02-25,15.64,16.8,15.5,16.77,1840438,13.6284460216436,14.6392514810494,13.5064522593015,14.6131099605475,2112086.02024669,0.0,1.0
2020-02-26,16.12,16.43,15.55,15.82,1359496,14.0467103496736,14.3168393948596,13.550021460138,13.7852951446548,1560157.14529981,0.0,1.0
2020-02-27,15.8,16.65,15.69,16.16,1884500,13.7678674643202,14.50854387854,13.67201522248,14.0815657103427,2162651.55639847,0.0,1.0
2020-02-28,14.64,15.49,14.34,15.39,3053623,12.7570620049144,13.4977384191342,12.4956467998957,13.4106000174613,3504336.7119152,0.0,1.0
2020-03-02,16.52,16.55,14.85,15.0,2508787,14.3952639563652,14.4214054768671,12.9400526484276,13.0707602509369,2879083.10438963,0.0,1.0
2020-03-03,16.02,17.02,15.82,16.53,1619836,13.9595719480006,14.8309559647298,13.7852951446548,14.4039777965325,1858923.24038752,0.0,1.0
2020-03-04,16.9,17.09,16.3,16.41,1487042,14.7263898827223,14.8919528459008,14.2035594726848,14.299411714525,1706528.89133982,0.0,1.0
2020-03-05,16.99,17.22,16.43,16.5,1385367,14.8048144442279,15.0052327680756,14.3168393948596,14.3778362760306,1589846.69606425,0.0,1.0
2020-03-06,16.78,17.03,16.12,16.35,1217051,14.6218238007148,14.8396698048971,14.0467103496736,14.2471286735213,1396687.31194816,0.0,1.0
2020-03-09,15.89,16.65,15.09,15.61,1749351,13.8462920258259,14.50854387854,13.1491848124425,13.6023045011417,2007554.61015506,0.0,1.0
2020-03-10,15.2,16.48,14.79,16.38,2209767,13.2450370542828,14.360408595696,12.8877696074238,14.2732701940231,2535927.85451205,0.0,1.0
2020-03-11,13.31,15.0,13.28,14.87,3172568,11.5981212626647,13.0707602509369,11.5719797421628,12.9574803287621,3640837.95329264,0.0,1.0
2020-03-12,11.24,12.5,10.53,11.64,3158477,9.79435634803541,10.8923002091141,9.17567369615772,10.1429099547271,3624667.12650505,0.0,1.0
2020-03-13,12.74,12.75,11.25,12.54,2475439,11.1014323731291,11.1101462132964,9.8030701882027,10.9271555697833,2840812.95097876,0.0,1.0
2020-03-16,12.73,13.55,11.14,11.38,2109050,11.0927185329618,11.8072534266797,9.70721794636249,9.91635011037748,2420345.05970931,0.0,1.0
2020-03-17,13.8,14.22,12.47,13.06,2813324,12.025099430862,12.3910807178882,10.8661586886122,11.3802752584824,3228569.661583,0.0,1.0
2020-03-18,11.88,13.13,11.3,12.92,2771737,10.352042118742,11.4412721396535,9.84663938903915,11.2582814961403,3180844.43458597,0.0,1.0
2020-03-19,12.17,12.25,10.6,11.74,2488796,10.6047434835935,10.6744542049318,9.23667057732876,10.2300483564,2856141.43961702,0.0,1.0
2020-03-20,11.69,12.63,11.5,12.61,2088086,10.1864791555635,11.0055801312889,10.020916192385,10.9881524509543,2396286.78046902,0.0,1.0
2020-03-23,10.06,11.6,9.95,11.5,2450478,8.76612320829503,10.1080545940579,8.67027096645483,10.020916192385,2812167.71590353,0.0,1.0
2020-03-24,10.73,11.5,10.03,10.95,1800764,9.34995049950355,10.020916192385,8.73998168779316,9.54165498318396,2066556.1513963,0.0,1.0
2020-03-25,11.25,11.82,10.54,10.89,1732221,9.8030701882027,10.2997590777383,9.18438753632501,9.48937194218021,1987896.22800537,0.0,1.0
2020-03-26,11.7,12.27,11.14,11.6,1495718,10.1951929957308,10.6918818852664,9.70721794636249,10.1080545940579,1716485.46597676,0.0,1.0
2020-03-27,11.42,11.91,11.0,11.29,995458,9.95120547104665,10.3781836392439,9.58522418402041,9.83792554887186,1142387.26082744,0.0,1.0
2020-03-30,11.68,11.98,11.03,11.44,1190974,10.1777653153962,10.439180520415,9.61136570452229,9.96863315138123,1366761.35565408,0.0,1.0
2020-03-31,12.16,12.28,11.51,11.84,1455093,10.5960296434262,10.7005957254337,10.0296300325523,10.3171867580729,1669864.22985116,0.0,1.0
2020-04-01,11.67,11.85,11.01,11.35,1461166,10.1690514752289,10.3259005982402,9.59393802418771,9.89020858987561,1676833.6025771,0.0,1.0
2020-04-02,11.42,11.76,10.9,11.6,1404662,9.95120547104665,10.2474760367346,9.4980857823475,10.1080545940579,1611989.63147455,0.0,1.0
2020-04-03,10.78,11.31,10.26,11.26,1412335,9.39351970034001,9.85535322920644,8.94040001164086,9.81178402836999,1620795.16365404,0.0,1.0
2020-04-06,11.93,12.28,11.38,11.6,1341220,10.3956113195785,10.7005957254337,9.91635011037748,10.1080545940579,1539183.6139415,0.0,1.0
2020-04-07,11.83,13.04,11.72,12.5,1786713,10.3084729179056,11.3628475781478,10.2126206760654,10.8923002091141,2050431.22859505,0.0,1.0
2020-04-08,12.47,12.65,11.85,12.43,1200734,10.8661586886122,11.0230078116235,10.3259005982402,10.8313033279431,1377961.92832081,0.0,1.0
2020-04-09,13.96,13.99,12.81,13.14,2089525,12.1645208735386,12.1906623940405,11.1624292543001,11.4499859798207,2397938.17637757,0.0,1.0
2020-04-13,14.57,14.71,13.8,14.49,1882473,12.6960651237434,12.8180588860855,12.025099430862,12.6263544024051,2160325.37189074,0.0,1.0
2020-04-14,15.13,15.45,14.62,15.1,1701893,13.1840401731117,13.462883058465,12.7396343245799,13.1578986526098,1953091.8255631,0.0,1.0
2020-04-15,14.51,15.07,14.1,14.75,2082373,12.6437820827397,13.131757132108,12.2865146358807,12.8529142467546,2389730.54362013,0.0,1.0
2020-04-16,12.69,14.11,12.62,13.9,2216648,11.4761275003226,12.7602962198229,11.4128234085163,12.5703839444038,2451111.06679577,0.48,1.0
2020-04-17,12.88,13.45,12.59,13.26,1794461,11.6479528923684,12.1634290685059,11.3856930834564,11.99160367646,1984267.78452574,0.0,1.0
2020-04-20,12.27,12.97,12.24,12.66,1106947,11.0963029494845,11.729343867548,11.0691726244247,11.4489971752628,1224032.88300911,0.0,1.0
2020-04-21,11.97,12.47,11.75,11.9,955447,10.8249996988859,11.277171783217,10.6260439817802,10.7616956070795,1056508.16703275,0.0,1.0
2020-04-22,11.8,12.54,11.73,12.26,1280431,10.6712611902133,11.3404758750233,10.607957098407,11.0872595077979,1415866.92806813,0.0,1.0
2020-04-23,11.43,11.95,11.3,11.8,1549405,10.3366538478083,10.8069128155126,10.2190891058822,10.6712611902133,1713291.30400889,0.0,1.0
2020-04-24,11.71,11.8,11.44,11.69,1010331,10.5898702150337,10.6712611902133,10.3456972894949,10.5717833316605,1117197.45093801,0.0,1.0
2020-04-27,12.15,12.38,11.61,11.7,1343868,10.9877816492451,11.1957808080374,10.4994357981675,10.5808267733471,1486013.89445355,0.0,1.0
2020-04-28,12.75,12.91,12.24,12.6,1027314,11.5303881504424,11.6750832174283,11.0691726244247,11.394736525143,1135976.8057329,0.0,1.0
2020-04-29,13.32,13.6,12.98,13.16,1665027,12.0458643265798,12.2990806938052,11.7383873092346,11.9011692595938,1841143.07107567,0.0,1.0
2020-04-30,12.68,13.14,12.16,12.81,2552890,11.467084058636,11.8830823762206,10.9968250909317,11.5846488005621,2822918.62817743,0.0,1.0
2020-05-01,11.76,12.23,11.35,12.19,2285622,10.6350874234668,11.060129182738,10.2643063143153,11.0239554159916,2527380.70217368,0.0,1.0
2020-05-04,11.6,11.71,11.32,11.48,1440925,10.4903923564809,10.5898702150337,10.2371759892555,10.3818710562414,1593336.9727276,0.0,1.0
2020-05-05,11.57,11.85,11.44,11.84,1660256,10.463262031421,10.7164783986464,10.3456972894949,10.7074349569598,1835867.42473955,0.0,1.0
2020-05-06,11.2,11.71,11.05,11.69,1824104,10.128654689016,10.5898702150337,9.99300306371671,10.5717833316605,2017046.23439826,0.0,1.0
2020-05-07,11.11,11.53,11.02,11.44,1448817,10.0472637138364,10.4270882646745,9.96587273865684,10.3456972894949,1602063.73879021,0.0,1.0
2020-05-08,11.5,11.66,11.24,11.35,2084371,10.3999579396147,10.5446530066006,10.1648284557625,10.2643063143153,2304842.6387086,0.0,1.0
2020-05-11,11.65,12.03,11.53,11.69,2854284,10.535609564914,10.8792603490056,10.4270882646745,10.5717833316605,3156192.18756342,0.0,1.0
2020-05-12,11.2,11.83,11.2,11.72,1783821,10.128654689016,10.6983915152732,10.128654689016,10.5989136567203,1972502.35232779,0.0,1.0
2020-05-13,10.6,11.25,10.51,11.19,2397837,9.58604818781874,10.1738718974491,9.50465721263915,10.1196112473294,2651465.09823497,0.0,1.0
2020-05-14,10.41,10.69,10.18,10.5,1944997,9.41422279577293,9.66743916299833,9.20622363698064,9.49561377095253,2150726.53465258,0.0,1.0
2020-05-15,10.36,10.42,10.07,10.24,1406736,9.36900558733982,9.42326623745955,9.1067457784278,9.26048428710037,1555531.67560208,0.0,1.0
2020-05-18,11.27,11.34,10.83,10.86,2348362,10.1919587808224,10.2552628726287,9.79404734661103,9.8211776716709,2596756.94428823,0.0,1.0
2020-05-19,10.76,11.35,10.76,11.3,1719883,9.73074325480468,10.2643063143153,9.73074325480468,10.2190891058822,1901801.39331725,0.0,1.0
2020-05-20,10.97,11.21,10.83,10.99,3058321,9.92065553022374,10.1376981307026,9.79404734661103,9.93874241359698,3381810.93656453,0.0,1.0
2020-05-21,11.22,11.32,10.88,10.99,1790148,10.1467415723893,10.2371759892555,9.83926455504414,9.93874241359698,1979498.58254549,0.0,1.0
2020-05-22,11.2,11.24,10.82,11.19,1638210,10.128654689016,10.1648284557625,9.78500390492441,10.1196112473294,1811489.53768731,0.0,1.0
2020-05-26,12.22,12.35,11.69,11.75,2241353,11.0510857410514,11.1686504829775,10.5717833316605,10.6260439817802,2478429.20612379,0.0,1.0
2020-05-27,13.09,13.1,12.18,12.65,1891001,11.8378651677875,11.8469086094741,11.0149119743049,11.4399537335761,2091019.17779541,0.0,1.0
2020-05-28,12.38,13.35,12.31,13.2,1760281,11.1957808080374,12.0729946516396,11.132476716231,11.9373430263403,1946472.43936353,0.0,1.0
2020-05-29,11.98,12.21,11.68,12.14,1706759,10.8340431405725,11.0420422993648,10.5627398899739,10.9787382075584,1887289.21924152,0.0,1.0
2020-06-01,12.67,12.92,12.02,12.12,1701727,11.4580406169494,11.6841266591149,10.870216907319,10.9606513241852,1881724.96596895,0.0,1.0
2020-06-02,12.6,13.09,12.47,12.86,1870699,11.394736525143,11.8378651677875,11.277171783217,11.6298660089952,2068569.76008089,0.0,1.0
2020-06-03,13.29,13.6,12.93,12.94,1630276,12.0187340015199,12.2990806938052,11.6931701008015,11.7022135424882,1802716.32912918,0.0,1.0
2020-06-04,13.3,13.37,12.86,13.29,1391818,12.0277774432065,12.0910815350129,11.6298660089952,12.0187340015199,1539035.7435035,0.0,1.0
2020-06-05,13.87,14.37,13.75,13.9,1939588,12.543253619344,12.995425703675,12.4347323191045,12.5703839444038,2144745.40469405,0.0,1.0
2020-06-08,14.47,14.78,14.0,14.3,1613387,13.0858601205412,13.3662068128265,12.66081836127,12.9321216118687,1784040.91706235,0.0,1.0
2020-06-09,14.67,14.81,13.87,14.05,1452473,13.2667289542737,13.3933371378864,12.543253619344,12.7060355697031,1606106.44744769,0.0,1.0
2020-06-10,13.62,14.53,13.42,14.52,1408279,12.3171675771784,13.140120770661,12.136298743446,13.1310773289743,1557237.88442553,0.0,1.0
2020-06-11,12.23,12.96,12.09,12.71,2438612,11.060129182738,11.7203004258614,10.9335209991253,11.4942143836959,2696553.02096723,0.0,1.0
2020-06-12,12.7,13.27,12.3,13.05,2002568,11.4851709420092,12.0006471181467,11.1234332745444,11.801691401041,2214387.0324973,0.0,1.0
2020-06-15,12.95,13.14,12.02,12.1,1603561,11.7112569841748,11.8830823762206,10.870216907319,10.942564440812,1773175.58465849,0.0,1.0
2020-06-16,13.2,13.75,12.9,13.57,1077836,11.9373430263403,12.4347323191045,11.6660397757417,12.2719503687453,1191842.70474648,0.0,1.0
2020-06-17,12.17,12.94,11.88,12.9,5135135,11.0058685326183,11.7022135424882,10.7436087237063,11.6660397757417,5678297.24340097,0.0,1.0
2020-06-18,12.1,12.25,12.0,12.03,1199181,10.942564440812,11.0782160661113,10.8521300239457,10.8792603490056,1326022.81471447,0.0,1.0
2020-06-19,11.83,12.24,11.56,12.23,3982059,10.6983915152732,11.0691726244247,10.4542185897344,11.060129182738,4403256.12525474,0.0,1.0
2020-06-22,12.19,12.21,11.46,11.8,1693182,11.0239554159916,11.0420422993648,10.3637841728682,10.6712611902133,1872276.1296784,0.0,1.0
2020-06-23,11.86,12.34,11.75,12.28,2397592,10.725521840333,11.1596070412909,10.6260439817802,11.1053463911711,2651194.18367779,0.0,1.0
2020-06-24,11.49,11.69,11.12,11.64,2035837,10.390914497928,10.5717833316605,10.0563071555231,10.5265661232274,2251175.01781623,0.0,1.0
2020-06-25,11.45,11.65,11.23,11.45,1553664,10.3547407311816,10.535609564914,10.1557850140759,10.3547407311816,1718000.79420917,0.0,1.0
2020-06-26,11.08,11.41,10.95,11.37,4277195,10.0201333887766,10.3185669644351,9.90256864685049,10.2823931976886,4729609.75280851,0.0,1.0
2020-06-29,11.45,11.64,11.14,11.33,1934190,10.3547407311816,10.5265661232274,10.0743940388963,10.2462194309421,2138776.43824625,0.0,1.0
2020-06-30,11.83,11.98,11.33,11.33,1815966,10.6983915152732,10.8340431405725,10.2462194309421,10.2462194309421,2008047.44800475,0.0,1.0
2020-07-01,11.83,12.08,11.61,11.89,1496939,10.6983915152732,10.9244775574387,10.4994357981675,10.7526521653929,1655275.78091703,0.0,1.0
2020-07-02,11.77,12.13,11.64,12.0,1263156,10.6441308651534,10.9696947658718,10.5265661232274,10.8521300239457,1396764.68735202,0.0,1.0
2020-07-06,11.28,12.08,11.25,12.05,1987395,10.201002222509,10.9244775574387,10.1738718974491,10.8973472323789,2197609.12810449,0.0,1.0
2020-07-07,11.49,11.8,11.37,11.59,2175249,10.390914497928,10.6712611902133,10.2823931976886,10.4813489147943,2405333.14127297,0.0,1.0
2020-07-08,11.69,11.72,11.45,11.6,1934949,10.5717833316605,10.5989136567203,10.3547407311816,10.4903923564809,2139615.72048669,0.0,1.0
2020-07-09,11.36,11.8,11.21,11.8,1752864,10.273349756002,10.6712611902133,10.1376981307026,10.6712611902133,1938270.91580976,0.0,1.0
2020-07-10,11.86,11.87,11.35,11.36,1498337,10.725521840333,10.7345652820197,10.2643063143153,10.273349756002,1656821.65255358,0.0,1.0
2020-07-13,11.88,12.19,11.74,11.99,2374623,10.7436087237063,11.0239554159916,10.6170005400936,10.8430865822591,2625795.66749784,0.0,1.0
2020-07-14,11.91,12.0,11.79,11.93,1844018,10.7707390487662,10.8521300239457,10.6622177485267,10.7888259321394,2039066.61191609,0.0,1.0
2020-07-15,12.15,12.32,12.02,12.21,3519947,10.9877816492451,11.1415201579176,10.870216907319,11.0420422993648,3892264.82789984,0.0,1.0
2020-07-16,11.67,11.77,11.52,11.6,1960414,10.9877816492451,11.081935733643,10.8465505226481,10.9218737901665,2082133.7837171,0.48,1.0
2020-07-17,11.49,11.64,11.44,11.64,1003552,10.8183042973287,10.9595354239257,10.7712272551297,10.9595354239257,1065861.35526316,0.0,1.0
2020-07-20,10.82,11.4,10.82,11.39,2466913,10.1874719318622,10.7335656213705,10.1874719318622,10.7241502129307,2620080.70682565,0.0,1.0
2020-07-21,11.06,11.23,10.82,10.91,1965221,10.4134417344173,10.5735036778939,10.1874719318622,10.2722106078204,2087239.24465461,0.0,1.0
2020-07-22,11.16,11.32,10.94,11.02,1340999,10.5075958188153,10.6582423538521,10.3004568331398,10.3757801006581,1424260.03988487,0.0,1.0
2020-07-23,11.06,11.11,10.8987,11.07,1281591,10.4134417344173,10.4605187766163,10.2615711962834,10.4228571428571,1361163.46751645,0.0,1.0
2020-07-24,10.79,11.125,10.77,11.1,1796408,10.1592257065428,10.474641889276,10.1403948896632,10.4511033681765,1907944.84539473,0.0,1.0
2020-07-27,10.75,10.84,10.57,10.75,1591275,10.1215640727836,10.2063027487418,9.95208672086721,10.1215640727836,1690075.38034539,0.0,1.0
2020-07-28,10.75,10.94,10.6444,10.7,1514632,10.1215640727836,10.3004568331398,10.0221373596593,10.0744870305846,1608673.70723684,0.0,1.0
2020-07-29,10.72,10.84,10.58,10.84,1100433,10.0933178474642,10.2063027487418,9.96150212930701,10.2063027487418,1168757.58182566,0.0,1.0
2020-07-30,10.6,10.74,10.51,10.6,1035052,9.98033294618661,10.1121486643438,9.89559427022842,9.98033294618661,1099317.15296053,0.0,1.0
2020-07-31,10.63,10.63,10.4,10.6,1762327,10.008579171506,10.008579171506,9.79202477739063,9.98033294618661,1871747.79646382,0.0,1.0
2020-08-03,11.0,11.26,10.41,10.59,5349101,10.3569492837786,10.6017499032133,9.80144018583043,9.97091753774681,5681220.34662826,0.0,1.0
2020-08-04,11.41,11.45,10.81,11.09,2827913,10.7429810298103,10.7806426635695,10.1780565234224,10.4416879597367,3003494.76932566,0.0,1.0
2020-08-05,11.44,11.58,11.04,11.45,3821847,10.7712272551297,10.9030429732869,10.3946109175377,10.7806426635695,4059140.95435855,0.0,1.0
2020-08-06,10.68,11.2,10.35,10.8,4984858,10.055656213705,10.5452574525745,9.74494773519164,10.1686411149826,5294361.93009868,0.0,1.0
2020-08-07,10.67,10.79,10.4,10.6,2331349,10.0462408052652,10.1592257065428,9.79202477739063,9.98033294618661,2476099.69860197,0.0,1.0
2020-08-10,10.89,10.97,10.58,10.69,1639073,10.2533797909408,10.3287030584592,9.96150212930701,10.0650716221448,1740841.10156249,0.0,1.0
2020-08-11,11.09,11.4679,11.025,11.07,1661066,10.4416879597367,10.7974962446767,10.380487804878,10.4228571428571,1764199.62088816,0.0,1.0
2020-08-12,11.28,11.44,11.16,11.22,1058315,10.6205807200929,10.7712272551297,10.5075958188153,10.5640882694541,1124024.52508224,0.0,1.0
2020-08-13,11.01,11.205,10.97,11.14,1187629,10.3663646922184,10.5499651567944,10.3287030584592,10.4887650019357,1261367.47820723,0.0,1.0
2020-08-14,11.16,11.25,10.95,10.95,1219514,10.5075958188153,10.5923344947735,10.3098722415796,10.3098722415796,1295232.18009869,0.0,1.0
2020-08-17,11.25,11.255,11.05,11.11,871714,10.5923344947735,10.5970421989934,10.4040263259775,10.4605187766163,925837.689967107,0.0,1.0
2020-08-18,10.94,11.19,10.888,11.19,1297760,10.3004568331398,10.5358420441347,10.2514967092528,10.5358420441347,1378336.38157894,0.0,1.0
2020-08-19,10.86,10.9687,10.76,10.93,1126671,10.2251335656214,10.327479055362,10.1309794812234,10.2910414247,1196624.66817434,0.0,1.0
2020-08-20,10.86,11.025,10.7,10.8,841033,10.2251335656214,10.380487804878,10.0744870305846,10.1686411149826,893251.743009866,0.0,1.0
2020-08-21,10.82,10.88,10.61,10.78,1369374,10.1874719318622,10.243964382501,9.9897483546264,10.149810298103,1454396.81003289,0.0,1.0
2020-08-24,11.17,11.18,10.77,10.88,1068522,10.5170112272551,10.5264266356949,10.1403948896632,10.243964382501,1134865.265625,0.0,1.0
2020-08-25,11.14,11.24,11.03,11.2,925124,10.4887650019357,10.5829190863337,10.3851955090979,10.5452574525745,982563.853618424,0.0,1.0
2020-08-26,11.01,11.15,10.905,11.11,890845,10.3663646922184,10.4981804103755,10.2675029036005,10.4605187766163,946156.511101969,0.0,1.0
2020-08-27,11.12,11.24,11.0,11.01,1064138,10.4699341850561,10.5829190863337,10.3569492837786,10.3663646922184,1130209.06825658,0.0,1.0
2020-08-28,11.16,11.2,10.98,11.2,742915,10.5075958188153,10.5452574525745,10.338118466899,10.5452574525745,789041.712582239,0.0,1.0
2020-08-31,11.16,11.459,11.12,11.19,1553812,10.5075958188153,10.7891165311653,10.4699341850561,10.5358420441347,1650286.34703948,0.0,1.0
2020-09-01,11.08,11.14,10.99,11.1,1111866,10.4322725512969,10.4887650019357,10.3475338753388,10.4511033681765,1180900.44325658,0.0,1.0
2020-09-02,11.09,11.125,10.9087,11.05,1031804,10.4416879597367,10.474641889276,10.2709866047232,10.4040263259775,1095867.48848685,0.0,1.0
2020-09-03,11.11,11.34,11.02,11.1,1381262,10.4605187766163,10.6770731707317,10.3757801006581,10.4511033681765,1467022.92187501,0.0,1.0
2020-09-04,11.02,11.26,10.77,11.2,1333467,10.3757801006581,10.6017499032133,10.1403948896632,10.5452574525745,1416260.38692435,0.0,1.0
2020-09-08,10.94,11.07,10.76,11.03,1575701,10.3004568331398,10.4228571428571,10.1309794812234,10.3851955090979,1673534.40912828,0.0,1.0
2020-09-09,11.17,11.22,10.88,11.01,1243196,10.5170112272551,10.5640882694541,10.243964382501,10.3663646922184,1320384.56743421,0.0,1.0
2020-09-10,10.96,11.18,10.94,11.18,842719,10.3192876500194,10.5264266356949,10.3004568331398,10.5264266356949,895042.424753286,0.0,1.0
2020-09-11,10.9,10.99,10.78,10.99,920846,10.2627951993806,10.3475338753388,10.149810298103,10.3475338753388,978020.23766447,0.0,1.0
2020-09-14,11.24,11.26,10.96,11.05,1089078,10.5829190863337,10.6017499032133,10.3192876500194,10.4040263259775,1156697.56332237,0.0,1.0
2020-09-15,11.42,11.46,11.25,11.3,1042503,10.7523964382501,10.7900580720093,10.5923344947735,10.6394115369725,1107230.77672697,0.0,1.0
2020-09-16,11.44,11.59,11.4,11.48,966009,10.7712272551297,10.9124583817267,10.7335656213705,10.8088888888889,1025987.35485197,0.0,1.0
2020-09-17,11.4,11.59,11.13,11.29,1210804,10.7335656213705,10.9124583817267,10.4793495934959,10.6299961285327,1285981.38651316,0.0,1.0
2020-09-18,11.23,11.45,11.18,11.45,3033885,10.5735036778939,10.7806426635695,10.5264266356949,10.7806426635695,3222255.32689145,0.0,1.0
2020-09-21,10.75,11.12,10.75,11.1,1836305,10.1215640727836,10.4699341850561,10.1215640727836,10.4511033681765,1950319.00287829,0.0,1.0
2020-09-22,10.94,11.045,10.8,10.83,1124798,10.3004568331398,10.3993186217576,10.1686411149826,10.196887340302,1194635.37582236,0.0,1.0
2020-09-23,10.66,11.14,10.66,11.0,1340146,10.0368253968254,10.4887650019357,10.0368253968254,10.3569492837786,1423354.078125,0.0,1.0
2020-09-24,10.7,10.905,10.44,10.69,1415748,10.0744870305846,10.2675029036005,9.82968641114983,10.0650716221448,1503650.11677631,0.0,1.0
2020-09-25,10.98,11.0,10.63,10.71,1181545,10.338118466899,10.3569492837786,10.008579171506,10.0839024390244,1254905.72985197,0.0,1.0
2020-09-28,11.52,11.58,11.08,11.1,1778935,10.8465505226481,10.9030429732869,10.4322725512969,10.4511033681765,1889386.96751644,0.0,1.0
2020-09-29,11.35,11.66,11.22,11.49,1102002,10.6864885791715,10.9783662408053,10.5640882694541,10.8183042973287,1170423.99917763,0.0,1.0
2020-09-30,11.34,11.68,11.24,11.3,1024022,10.6770731707317,10.9971970576849,10.5829190863337,10.6394115369725,1087602.31332237,0.0,1.0
2020-10-01,11.57,11.58,11.255,11.35,1112136,10.8936275648471,10.9030429732869,10.5970421989934,10.6864885791715,1181187.20723684,0.0,1.0
2020-10-02,11.69,11.71,11.27,11.27,1016135,11.0066124661247,11.0254432830043,10.6111653116531,10.6111653116531,1079225.61883223,0.0,1.0
2020-10-05,11.31,11.95,11.21,11.83,2049238,10.6488269454123,11.2514130855594,10.5546728610143,11.1384281842818,2176472.76069079,0.0,1.0
2020-10-06,11.21,11.51,11.1601,11.36,1984525,10.5546728610143,10.8371351142083,10.5076899728997,10.6959039876113,2107741.80715461,0.0,1.0
2020-10-07,11.37,11.4766,11.29,11.4,1015350,10.7053193960511,10.8056876500194,10.6299961285327,10.7335656213705,1078391.87911184,0.0,1.0
2020-10-08,11.28,11.44,11.185,11.38,1912713,10.6205807200929,10.7712272551297,10.5311343399148,10.7147348044909,2031471.08511513,0.0,1.0
2020-10-09,11.26,11.49,11.095,11.32,2480560,10.6017499032133,10.8183042973287,10.4463956639566,10.6582423538521,2634575.03289474,0.0,1.0
2020-10-12,11.17,11.34,11.12,11.3,1696170,10.5170112272551,10.6770731707317,10.4699341850561,10.6394115369725,1801483.18667764,0.0,1.0
2020-10-13,11.2,11.225,11.12,11.15,1594565,10.5452574525745,10.568795973674,10.4699341850561,10.4981804103755,1693569.65254935,0.0,1.0
2020-10-14,11.27,11.48,11.19,11.25,2091302,10.6111653116531,10.8088888888889,10.5358420441347,10.5923344947735,2221148.46463816,0.0,1.0
2020-10-15,10.88,11.0,10.78,10.85,1355294,10.5640882694541,10.6806039488966,10.4669918699187,10.5349593495935,1395823.12679426,0.34,1.0
2020-10-16,10.72,10.8649,10.6,10.83,1697952,10.4087340301974,10.5494267131243,10.2922183507549,10.5155400696864,1748728.07655503,0.0,1.0
2020-10-19,10.29,10.79,10.28,10.77,2052430,9.99121951219512,10.4767015098722,9.98150987224158,10.4572822299652,2113806.49521531,0.0,1.0
2020-10-20,10.11,10.5,10.1,10.41,2240857,9.81644599303136,10.1951219512195,9.80673635307782,10.1077351916376,2307868.27392344,0.0,1.0
2020-10-21,9.06,10.1468,9.05,10.12,5613411,8.79693379790941,9.8521774680604,8.78722415795587,9.8261556329849,5781276.16148325,0.0,1.0
2020-10-22,8.96,9.22,8.53,9.22,7514477,8.69983739837398,8.95228803716609,8.28232288037166,8.95228803716609,7739192.22129187,0.0,1.0
2020-10-23,9.0,9.54,8.96,9.2,3844830,8.73867595818815,9.26299651567944,8.69983739837398,8.932868757259,3959806.97368421,0.0,1.0
2020-10-26,8.63,8.99,8.53,8.94,3251447,8.37941927990709,8.72896631823461,8.28232288037166,8.6804181184669,3348679.26674641,0.0,1.0
2020-10-27,8.28,8.7,8.24,8.59,2911523,8.0395818815331,8.44738675958188,8.00074332171893,8.34058072009292,2998590.07535885,0.0,1.0
2020-10-28,8.11,8.26,8.0,8.06,2720168,7.87451800232288,8.02016260162602,7.76771196283391,7.82596980255517,2801512.73684211,0.0,1.0
2020-10-29,8.88,8.935,8.1,8.35,3625434,8.62216027874565,8.67556329849013,7.86480836236934,8.1075493612079,3733850.08851674,0.0,1.0
2020-10-30,8.86,9.1,8.75,8.75,2434216,8.60274099883856,8.83577235772358,8.49593495934959,8.49593495934959,2507009.54066986,0.0,1.0
2020-11-02,9.44,9.5,8.76,8.89,3621170,9.16590011614402,9.22415795586527,8.50564459930314,8.63186991869919,3729458.57655502,0.0,1.0
2020-11-03,9.76,9.79,9.31,9.61,3392871,9.47660859465737,9.505737514518,9.03967479674797,9.33096399535424,3494332.45334928,0.0,1.0
2020-11-04,8.73,9.58,8.31,9.58,8274051,8.47651567944251,9.30183507549361,8.06871080139373,9.30183507549361,8521480.75478469,0.0,1.0
2020-11-05,8.16,8.6,8.15,8.49,5573905,7.92306620209059,8.35029036004646,7.91335656213705,8.24348432055749,5740588.76196172,0.0,1.0
2020-11-06,8.45,8.73,8.27,8.33,8674387,8.20464576074332,8.47651567944251,8.02987224157956,8.08813008130081,8933788.52511962,0.0,1.0
2020-11-09,8.4,9.11,8.34,8.8,6220666,8.15609756097561,8.84548199767712,8.09783972125436,8.54448315911731,6406690.70095694,0.0,1.0
2020-11-10,8.71,9.035,8.45,8.45,4310156,8.45709639953543,8.77265969802555,8.20464576074332,8.20464576074332,4439048.22488038,0.0,1.0
2020-11-11,9.0,9.12,8.64,8.78,3681782,8.73867595818815,8.85519163763066,8.38912891986063,8.52506387921022,3791883.13636364,0.0,1.0
2020-11-12,8.5,9.09,8.48,9.0,25479681,8.25319396051103,8.82606271777004,8.23377468060395,8.73867595818815,26241633.1830144,0.0,1.0
2020-11-13,8.95,8.995,8.59,8.59,2984408,8.69012775842044,8.73382113821138,8.34058072009292,8.34058072009292,3073654.6507177,0.0,1.0
2020-11-16,9.42,9.52,9.11,9.12,2762667,9.14648083623693,9.24357723577236,8.84548199767712,8.85519163763066,2845282.63995215,0.0,1.0
2020-11-17,9.53,9.71,9.24,9.35,2062714,9.2532868757259,9.42806039488966,8.97170731707317,9.07851335656214,2124398.03110048,0.0,1.0
2020-11-18,9.39,9.63,9.385,9.51,2415289,9.11735191637631,9.35038327526133,9.11249709639953,9.23386759581881,2487516.54186603,0.0,1.0
2020-11-19,9.45,9.64,9.26,9.37,1999076,9.17560975609756,9.36009291521487,8.99112659698025,9.09793263646922,2058856.98086124,0.0,1.0
2020-11-20,9.45,9.49,9.27,9.38,1404004,9.17560975609756,9.21444831591173,9.0008362369338,9.10764227642277,1445989.76555024,0.0,1.0
2020-11-23,9.39,9.555,9.285,9.4,2882857,9.11735191637631,9.27756097560976,9.01540069686411,9.12706155632985,2969066.83851675,0.0,1.0
2020-11-24,9.63,9.885,9.48,9.48,3664393,9.35038327526133,9.59797909407665,9.20473867595819,9.20473867595819,3773974.13038277,0.0,1.0
2020-11-25,9.62,9.74,9.4,9.63,2076005,9.34067363530778,9.45718931475029,9.12706155632985,9.35038327526133,2138086.48923445,0.0,1.0
2020-11-27,9.71,9.77,9.54,9.72,795819,9.42806039488966,9.48631823461092,9.26299651567944,9.43777003484321,819617.415071771,0.0,1.0
2020-11-30,9.45,9.8282,9.44,9.69,2345483,9.17560975609756,9.54282833914054,9.16590011614402,9.40864111498258,2415623.04186603,0.0,1.0
2020-12-01,9.55,9.66,9.465,9.54,2063027,9.27270615563299,9.37951219512195,9.19017421602788,9.26299651567944,2124720.39114832,0.0,1.0
2020-12-02,9.67,9.77,9.52,9.54,1258937,9.38922183507549,9.48631823461092,9.24357723577236,9.26299651567944,1296584.63755981,0.0,1.0
2020-12-03,9.63,10.03,9.63,9.74,4415901,9.35038327526133,9.73876887340302,9.35038327526133,9.45718931475029,4547955.45574162,0.0,1.0
2020-12-04,10.01,10.01,9.766,9.82,1905578,9.71934959349593,9.71934959349593,9.4824343786295,9.53486643437863,1962562.98803828,0.0,1.0
2020-12-07,9.71,10.05,9.71,10.0,2002351,9.42806039488966,9.7581881533101,9.42806039488966,9.70963995354239,2062229.91746412,0.0,1.0
2020-12-08,9.66,9.83,9.63,9.7,2076530,9.37951219512195,9.54457607433217,9.35038327526133,9.41835075493612,2138627.18899522,0.0,1.0
2020-12-09,9.41,9.78,9.38,9.7,2808549,9.13677119628339,9.49602787456446,9.10764227642277,9.41835075493612,2892536.70933014,0.0,1.0
2020-12-10,9.35,9.48,9.27,9.3,1994810,9.07851335656214,9.20473867595819,9.0008362369338,9.02996515679443,2054463.40909091,0.0,1.0
2020-12-11,9.43,9.47,9.28,9.33,1523041,9.15619047619048,9.19502903600465,9.01054587688734,9.05909407665505,1568586.48444976,0.0,1.0
2020-12-14,9.66,9.76,9.46,9.47,2569643,9.37951219512195,9.47660859465737,9.1853193960511,9.19502903600465,2646486.39114833,0.0,1.0
2020-12-15,9.58,9.66,9.43,9.66,2177228,9.30183507549361,9.37951219512195,9.15619047619048,9.37951219512195,2242336.49282297,0.0,1.0
2020-12-16,9.49,9.795,9.45,9.63,2466447,9.21444831591173,9.51059233449477,9.17560975609756,9.35038327526133,2540204.38636364,0.0,1.0
2020-12-17,9.47,9.62,9.41,9.49,1845993,9.19502903600465,9.34067363530778,9.13677119628339,9.21444831591173,1901196.13995215,0.0,1.0
2020-12-18,9.41,9.56,9.3101,9.46,4588805,9.13677119628339,9.28241579558653,9.0397718931475,9.1853193960511,4726030.02990431,0.0,1.0
2020-12-21,9.17,9.35,9.08,9.33,2862734,8.90373983739837,9.07851335656214,8.81635307781649,9.05909407665505,2948342.07416268,0.0,1.0
2020-12-22,8.58,9.23,8.58,9.23,5825598,8.33087108013937,8.96199767711963,8.33087108013937,8.96199767711963,5999808.46650718,0.0,1.0
2020-12-23,8.81,8.88,8.565,8.68,2171160,8.55419279907085,8.62216027874565,8.31630662020906,8.4279674796748,2236087.03349282,0.0,1.0
2020-12-24,8.98,8.99,8.7301,8.85,1107307,8.71925667828107,8.72896631823461,8.47661277584204,8.59303135888502,1140420.24760766,0.0,1.0
2020-12-28,9.04,9.1,8.87,8.99,2384670,8.77751451800232,8.83577235772358,8.6124506387921,8.72896631823461,2455981.90191388,0.0,1.0
2020-12-29,8.93,9.165,8.8,9.07,2629828,8.67070847851336,8.8988850174216,8.54448315911731,8.80664343786295,2708471.18181818,0.0,1.0
2020-12-30,9.0,9.09,8.93,8.94,2268782,8.73867595818815,8.82606271777004,8.67070847851336,8.6804181184669,2336628.35167464,0.0,1.0
2020-12-31,8.86,8.99,8.65,8.95,3259822,8.60274099883856,8.72896631823461,8.39883855981417,8.69012775842044,3357304.715311,0.0,1.0
2021-01-04,8.75,9.105,8.72,8.9,3441867,8.49593495934959,8.84062717770035,8.46680603948897,8.64157955865273,3544793.64473684,0.0,1.0
2021-01-05,8.71,8.896,8.69,8.78,3029824,8.45709639953543,8.63769570267131,8.43767711962834,8.52506387921022,3120428.78468899,0.0,1.0
2021-01-06,8.63,8.68,8.15,8.62,9376960,8.37941927990709,8.4279674796748,7.91335656213705,8.36970963995354,9657371.48325358,0.0,1.0
2021-01-07,8.91,8.95,8.58,8.61,2921889,8.65128919860627,8.69012775842044,8.33087108013937,8.36,3009266.06339713,0.0,1.0
2021-01-08,8.68,9.01,8.585,8.99,2495521,8.4279674796748,8.7483855981417,8.33572590011615,8.72896631823461,2570147.82416268,0.0,1.0
2021-01-11,8.62,8.695,8.48,8.59,1786190,8.36970963995354,8.44253193960511,8.23377468060395,8.34058072009292,1839604.77272727,0.0,1.0
2021-01-12,8.87,8.9,8.6,8.67,1482767,8.6124506387921,8.64157955865273,8.35029036004646,8.41825783972125,1527108.11842105,0.0,1.0
2021-01-13,8.75,9.095,8.715,8.98,3421908,8.49593495934959,8.83091753774681,8.4619512195122,8.71925667828107,3524237.784689,0.0,1.0
2021-01-14,8.96,9.02,8.827,8.86,3218356,8.69983739837398,8.75809523809524,8.57069918699187,8.60274099883856,3314598.70334928,0.0,1.0
2021-01-15,9.24,9.24,8.84,8.9,3449966,8.97170731707317,8.97170731707317,8.58332171893148,8.64157955865273,3553134.83971292,0.0,1.0
2021-01-19,9.08,9.31,9.01,9.31,3726654,8.81635307781649,9.03967479674797,8.7483855981417,9.03967479674797,3838097.00239235,0.0,1.0
2021-01-20,8.71,9.01,8.66,9.0,4741760,8.45709639953543,8.7483855981417,8.40854819976771,8.73867595818815,4883559.0430622,0.0,1.0
2021-01-21,8.65,8.88,8.405,8.71,4280186,8.39883855981417,8.62216027874565,8.16095238095238,8.45709639953543,4408181.99282297,0.0,1.0
2021-01-22,8.36,8.44,8.2,8.35,3385144,8.36,8.44,8.2,8.35,3385144,0.25,1.0
2021-01-25,8.04,8.35,7.99,8.32,7437303,8.04,8.35,7.99,8.32,7437303,0.0,1.0
2021-01-26,7.41,8.24,6.7,8.08,24404918,7.41,8.24,6.7,8.08,24404918,0.0,1.0
2021-01-27,8.62,8.66,7.11,7.22,13816398,8.62,8.66,7.11,7.22,13816398,0.0,1.0
2021-01-28,8.62,9.005,8.5,8.55,11178331,8.62,9.005,8.5,8.55,11178331,0.0,1.0
2021-01-29,8.94,9.17,8.25,8.69,7068596,8.94,9.17,8.25,8.69,7068596,0.0,1.0
2021-02-01,8.99,9.03,8.68,9.03,3183745,8.99,9.03,8.68,9.03,3183745,0.0,1.0
2021-02-02,8.74,8.98,8.61,8.97,4544763,8.74,8.98,8.61,8.97,4544763,0.0,1.0
2021-02-03,8.44,8.76,8.36,8.75,3222424,8.44,8.76,8.36,8.75,3222424,0.0,1.0
2021-02-04,8.49,8.645,8.3,8.48,2665653,8.49,8.645,8.3,8.48,2665653,0.0,1.0
2021-02-05,8.39,8.71,8.36,8.68,2293128,8.39,8.71,8.36,8.68,2293128,0.0,1.0
2021-02-08,8.64,8.67,8.37,8.4,2138039,8.64,8.67,8.37,8.4,2138039,0.0,1.0
2021-02-09,8.62,8.71,8.555,8.7,1665505,8.62,8.71,8.555,8.7,1665505,0.0,1.0
2021-02-10,8.74,9.02,8.5928,8.63,3232722,8.74,9.02,8.5928,8.63,3232722,0.0,1.0
2021-02-11,8.81,8.91,8.63,8.69,2013318,8.81,8.91,8.63,8.69,2013318,0.0,1.0
2021-02-12,8.84,9.04,8.82,8.86,2186291,8.84,9.04,8.82,8.86,2186291,0.0,1.0
2021-02-16,8.6,9.09,7.955,8.94,7262050,8.6,9.09,7.955,8.94,7262050,0.0,1.0
2021-02-17,8.58,8.78,8.44,8.55,2230458,8.58,8.78,8.44,8.55,2230458,0.0,1.0
2021-02-18,7.38,8.15,7.31,8.1,19264741,7.38,8.15,7.31,8.1,19264741,0.0,1.0
2021-02-19,7.3,7.54,7.22,7.43,10546139,7.3,7.54,7.22,7.43,10546139,0.0,1.0
2021-02-22,7.39,7.49,7.285,7.33,7783297,7.39,7.49,7.285,7.33,7783297,0.0,1.0
2021-02-23,7.39,7.57,7.12,7.43,5433514,7.39,7.57,7.12,7.43,5433514,0.0,1.0
2021-02-24,7.32,7.48,7.28,7.43,5214095,7.32,7.48,7.28,7.43,5214095,0.0,1.0
2021-02-25,7.77,7.94,7.35,7.49,11433921,7.77,7.94,7.35,7.49,11433921,0.0,1.0
2021-02-26,7.2,7.6,7.2,7.53,6327621,7.2,7.6,7.2,7.53,6327621,0.0,1.0
2021-03-01,7.52,7.695,7.36,7.38,3977622,7.52,7.695,7.36,7.38,3977622,0.0,1.0
2021-03-02,7.45,7.6,7.41,7.57,2846080,7.45,7.6,7.41,7.57,2846080,0.0,1.0
2021-03-03,7.56,7.59,7.37,7.47,3540012,7.56,7.59,7.37,7.47,3540012,0.0,1.0
2021-03-04,7.64,7.95,7.51,7.59,5361414,7.64,7.95,7.51,7.59,5361414,0.0,1.0
2021-03-05,7.71,7.8,7.55,7.67,3253769,7.71,7.8,7.55,7.67,3253769,0.0,1.0
2021-03-08,8.02,8.06,7.7599,7.87,3212938,8.02,8.06,7.7599,7.87,3212938,0.0,1.0
2021-03-09,7.96,8.1358,7.88,8.0,3269069,7.96,8.1358,7.88,8.0,3269069,0.0,1.0
2021-03-10,7.99,8.13,7.91,8.0,2853105,7.99,8.13,7.91,8.0,2853105,0.0,1.0
2021-03-11,7.98,8.08,7.933,8.0,2604468,7.98,8.08,7.933,8.0,2604468,0.0,1.0
2021-03-12,8.08,8.1,7.95,8.02,2411453,8.08,8.1,7.95,8.02,2411453,0.0,1.0
2021-03-15,8.24,8.31,8.01,8.03,5588141,8.24,8.31,8.01,8.03,5588141,0.0,1.0
2021-03-16,8.09,8.23,7.99,8.23,4996640,8.09,8.23,7.99,8.23,4996640,0.0,1.0
2021-03-17,8.06,8.12,8.0,8.09,3124569,8.06,8.12,8.0,8.09,3124569,0.0,1.0
2021-03-18,7.97,8.21,7.9501,8.06,3299394,7.97,8.21,7.9501,8.06,3299394,0.0,1.0
2021-03-19,8.13,8.13,7.8384,8.05,7753531,8.13,8.13,7.8384,8.05,7753531,0.0,1.0
2021-03-22,8.06,8.122,7.975,8.12,3519297,8.06,8.122,7.975,8.12,3519297,0.0,1.0
2021-03-23,7.66,8.07,7.61,8.07,3724879,7.66,8.07,7.61,8.07,3724879,0.0,1.0
2021-03-24,7.61,7.9,7.61,7.65,2923340,7.61,7.9,7.61,7.65,2923340,0.0,1.0
2021-03-25,7.95,8.03,7.33,7.55,4897818,7.95,8.03,7.33,7.55,4897818,0.0,1.0
2021-03-26,7.9,8.05,7.8701,8.0,2880971,7.9,8.05,7.8701,8.0,2880971,0.0,1.0
2021-03-29,7.91,8.04,7.89,7.9,2543620,7.91,8.04,7.89,7.9,2543620,0.0,1.0
2021-03-30,7.83,7.95,7.61,7.92,3021896,7.83,7.95,7.61,7.92,3021896,0.0,1.0
2021-03-31,7.76,7.825,7.63,7.79,2624588,7.76,7.825,7.63,7.79,2624588,0.0,1.0
2021-04-01,7.69,7.82,7.57,7.81,2163800,7.69,7.82,7.57,7.81,2163800,0.0,1.0
2021-04-05,7.76,7.77,7.6,7.7,1904546,7.76,7.77,7.6,7.7,1904546,0.0,1.0
2021-04-06,7.8,7.94,7.77,7.79,2479288,7.8,7.94,7.77,7.79,2479288,0.0,1.0
2021-04-07,6.21,6.6874,6.21,6.62,23316257,6.21,6.6874,6.21,6.62,23316257,0.0,1.0
2021-04-08,5.77,6.065,5.68,6.04,17244928,5.77,6.065,5.68,6.04,17244928,0.0,1.0
2021-04-09,5.67,5.9,5.64,5.75,7093584,5.67,5.9,5.64,5.75,7093584,0.0,1.0
2021-04-12,5.83,5.86,5.65,5.65,4453933,5.83,5.86,5.65,5.65,4453933,0.0,1.0
2021-04-13,5.7,5.8,5.57,5.79,5046636,5.7,5.8,5.57,5.79,5046636,0.0,1.0
2021-04-14,5.79,5.9,5.68,5.7,3142492,5.79,5.9,5.68,5.7,3142492,0.0,1.0
2021-04-15,5.76,5.84,5.67,5.82,3019220,5.76,5.84,5.67,5.82,3019220,0.0,1.0
2021-04-16,5.88,5.97,5.67,5.77,6211951,5.88,5.97,5.67,5.77,6211951,0.0,1.0
2021-04-19,5.8,5.92,5.78,5.91,2435621,5.8,5.92,5.78,5.91,2435621,0.0,1.0
2021-04-20,5.66,5.87,5.61,5.78,3430369,5.66,5.87,5.61,5.78,3430369,0.0,1.0
2021-04-21,6.05,6.05,5.595,5.66,4898569,6.05,6.05,5.595,5.66,4898569,0.0,1.0
2021-04-22,6.0,6.125,5.95,6.03,3471325,6.0,6.125,5.95,6.03,3471325,0.0,1.0
2021-04-23,5.91,6.01,5.9,6.01,2291506,5.91,6.01,5.9,6.01,2291506,0.0,1.0
2021-04-26,5.88,6.01,5.84,5.95,2890635,5.88,6.01,5.84,5.95,2890635,0.0,1.0
2021-04-27,5.73,5.87,5.71,5.85,2676629,5.73,5.87,5.71,5.85,2676629,0.0,1.0
2021-04-28,5.72,5.81,5.67,5.74,2352945,5.72,5.81,5.67,5.74,2352945,0.0,1.0
2021-04-29,5.66,5.82,5.66,5.72,2603273,5.66,5.82,5.66,5.72,2603273,0.0,1.0
2021-04-30,5.51,5.66,5.46,5.64,5740668,5.51,5.66,5.46,5.64,5740668,0.0,1.0
2021-05-03,5.73,5.775,5.52,5.54,3508777,5.73,5.775,5.52,5.54,3508777,0.0,1.0
2021-05-04,5.72,5.84,5.6,5.74,3440287,5.72,5.84,5.6,5.74,3440287,0.0,1.0
2021-05-05,5.69,5.72,5.6,5.72,3131333,5.69,5.72,5.6,5.72,3131333,0.0,1.0
2021-05-06,5.62,5.7,5.52,5.66,3326014,5.62,5.7,5.52,5.66,3326014,0.0,1.0
2021-05-07,5.74,5.75,5.55,5.58,3448660,5.74,5.75,5.55,5.58,3448660,0.0,1.0
2021-05-10,5.99,6.38,5.89,5.93,6788749,5.99,6.38,5.89,5.93,6788749,0.0,1.0
2021-05-11,6.16,6.17,5.81,5.91,3724312,6.16,6.17,5.81,5.91,3724312,0.0,1.0
2021-05-12,6.06,6.3999,6.02,6.25,4539911,6.06,6.3999,6.02,6.25,4539911,0.0,1.0
2021-05-13,6.16,6.195,6.01,6.06,3011402,6.16,6.195,6.01,6.06,3011402,0.0,1.0
2021-05-14,6.2,6.21,6.01,6.16,2555283,6.2,6.21,6.01,6.16,2555283,0.0,1.0
2021-05-17,6.33,6.37,6.15,6.23,4120946,6.33,6.37,6.15,6.23,4120946,0.0,1.0
2021-05-18,6.25,6.39,6.24,6.31,1890583,6.25,6.39,6.24,6.31,1890583,0.0,1.0
2021-05-19,6.13,6.18,6.03,6.16,2761685,6.13,6.18,6.03,6.16,2761685,0.0,1.0
2021-05-20,6.04,6.13,6.01,6.13,1848580,6.04,6.13,6.01,6.13,1848580,0.0,1.0
2021-05-21,5.57,6.055,5.54,6.04,9799108,5.57,6.055,5.54,6.04,9799108,0.0,1.0
2021-05-24,5.59,5.65,5.5318,5.62,2703357,5.59,5.65,5.5318,5.62,2703357,0.0,1.0
2021-05-25,5.27,5.66,5.27,5.59,5137453,5.27,5.66,5.27,5.59,5137453,0.0,1.0
2021-05-26,5.11,5.34,5.03,5.3,6637135,5.11,5.34,5.03,5.3,6637135,0.0,1.0
2021-05-27,5.12,5.325,4.9601,5.11,6320762,5.12,5.325,4.9601,5.11,6320762,0.0,1.0
2021-05-28,5.19,5.23,5.0834,5.17,2650725,5.19,5.23,5.0834,5.17,2650725,0.0,1.0
2021-06-01,5.46,5.58,5.21,5.21,5513496,5.46,5.58,5.21,5.21,5513496,0.0,1.0
2021-06-02,5.77,5.77,5.39,5.47,5148811,5.77,5.77,5.39,5.47,5148811,0.0,1.0
2021-06-03,6.07,6.195,5.98,5.99,7424201,6.07,6.195,5.98,5.99,7424201,0.0,1.0
2021-06-04,5.91,6.03,5.83,6.03,3106659,5.91,6.03,5.83,6.03,3106659,0.0,1.0
2021-06-07,6.09,6.1,5.885,5.95,3287542,6.09,6.1,5.885,5.95,3287542,0.0,1.0
2021-06-08,6.36,6.43,6.02,6.11,9072214,6.36,6.43,6.02,6.11,9072214,0.0,1.0
2021-06-09,8.8,11.0,7.92,8.18,188207521,8.8,11.0,7.92,8.18,188207521,0.0,1.0
2021-06-10,7.05,8.24,7.02,8.07,22259443,7.05,8.24,7.02,8.07,22259443,0.0,1.0
2021-06-11,7.4,7.51,7.045,7.14,8418908,7.4,7.51,7.045,7.14,8418908,0.0,1.0
2021-06-14,6.83,7.36,6.71,7.3,8910425,6.83,7.36,6.71,7.3,8910425,0.0,1.0
2021-06-15,6.62,6.96,6.6,6.84,4914379,6.62,6.96,6.6,6.84,4914379,0.0,1.0
2021-06-16,7.3,7.645,6.57,6.61,14787564,7.3,7.645,6.57,6.61,14787564,0.0,1.0
2021-06-17,7.2,7.43,7.1,7.24,5337801,7.2,7.43,7.1,7.24,5337801,0.0,1.0
2021-06-18,7.62,8.05,7.55,7.93,9775095,7.62,8.05,7.55,7.93,9775095,0.0,1.0
2021-06-21,7.82,8.09,7.595,7.98,5742608,7.82,8.09,7.595,7.98,5742608,0.0,1.0
2021-06-22,7.39,7.76,7.36,7.67,4073189,7.39,7.76,7.36,7.67,4073189,0.0,1.0
2021-06-23,7.26,7.42,7.2,7.42,3289201,7.26,7.42,7.2,7.42,3289201,0.0,1.0
2021-06-24,7.46,7.5,7.25,7.27,2896665,7.46,7.5,7.25,7.27,2896665,0.0,1.0
2021-06-25,7.46,7.59,7.42,7.5,3821602,7.46,7.59,7.42,7.5,3821602,0.0,1.0
2021-06-28,7.41,7.48,7.32,7.48,2844035,7.41,7.48,7.32,7.48,2844035,0.0,1.0
2021-06-29,6.9,7.345,6.87,7.3,8681612,6.9,7.345,6.87,7.3,8681612,0.0,1.0
2021-06-30,7.12,7.14,6.765,6.85,4642427,7.12,7.14,6.765,6.85,4642427,0.0,1.0
2021-07-01,7.24,7.3,7.0899,7.15,3314572,7.24,7.3,7.0899,7.15,3314572,0.0,1.0
2021-07-02,7.09,7.22,6.99,7.215,2935547,7.09,7.22,6.99,7.215,2935547,0.0,1.0
2021-07-06,6.99,7.0272,6.85,7.02,2527932,6.99,7.0272,6.85,7.02,2527932,0.0,1.0
2021-07-07,7.07,7.0799,6.82,6.91,2068870,7.07,7.0799,6.82,6.91,2068870,0.0,1.0
2021-07-08,6.95,7.07,6.86,6.99,2413045,6.95,7.07,6.86,6.99,2413045,0.0,1.0
2021-07-09,7.14,7.35,7.03,7.03,2918817,7.14,7.35,7.03,7.03,2918817,0.0,1.0
2021-07-12,7.17,7.37,6.92,7.14,5071500,7.17,7.37,6.92,7.14,5071500,0.0,1.0
2021-07-13,6.77,7.11,6.76,7.1,4040204,6.77,7.11,6.76,7.1,4040204,0.0,1.0
2021-07-14,6.82,6.915,6.7031,6.73,2150659,6.82,6.915,6.7031,6.73,2150659,0.0,1.0
2021-07-15,6.7,6.8,6.56,6.79,2994761,6.7,6.8,6.56,6.79,2994761,0.0,1.0
2021-07-16,6.5,6.795,6.48,6.75,2325196,6.5,6.795,6.48,6.75,2325196,0.0,1.0
2021-07-19,6.5,6.58,6.18,6.34,3226498,6.5,6.58,6.18,6.34,3226498,0.0,1.0
2021-07-20,6.71,6.8,6.46,6.51,2681228,6.71,6.8,6.46,6.51,2681228,0.0,1.0
2021-07-21,6.82,6.92,6.73,6.8,1516068,6.82,6.92,6.73,6.8,1516068,0.0,1.0
2021-07-22,6.74,6.75,6.6222,6.72,1660760,6.74,6.75,6.6222,6.72,1660760,0.0,1.0
2021-07-23,6.68,6.75,6.6,6.75,1280931,6.68,6.75,6.6,6.75,1280931,0.0,1.0
2021-07-26,6.74,6.84,6.66,6.67,1961651,6.74,6.84,6.66,6.67,1961651,0.0,1.0
2021-07-27,6.82,6.825,6.6,6.68,1738699,6.82,6.825,6.6,6.68,1738699,0.0,1.0
2021-07-28,6.85,6.98,6.74,6.85,1507665,6.85,6.98,6.74,6.85,1507665,0.0,1.0
2021-07-29,6.91,7.02,6.86,6.86,1873983,6.91,7.02,6.86,6.86,1873983,0.0,1.0
2021-07-30,6.92,7.005,6.79,6.85,1689219,6.92,7.005,6.79,6.85,1689219,0.0,1.0
2021-08-02,6.9,7.0201,6.88,6.9,2169735,6.9,7.0201,6.88,6.9,2169735,0.0,1.0
2021-08-03,6.87,6.94,6.695,6.91,2207186,6.87,6.94,6.695,6.91,2207186,0.0,1.0
2021-08-04,7.52,7.75,6.93,7.07,6277969,7.52,7.75,6.93,7.07,6277969,0.0,1.0
2021-08-05,7.62,7.72,7.45,7.51,3059348,7.62,7.72,7.45,7.51,3059348,0.0,1.0
2021-08-06,7.65,7.81,7.57,7.64,2378486,7.65,7.81,7.57,7.64,2378486,0.0,1.0
2021-08-09,7.67,7.74,7.58,7.63,1582898,7.67,7.74,7.58,7.63,1582898,0.0,1.0
2021-08-10,7.66,7.68,7.455,7.66,1966076,7.66,7.68,7.455,7.66,1966076,0.0,1.0
2021-08-11,7.93,7.94,7.64,7.72,2068659,7.93,7.94,7.64,7.72,2068659,0.0,1.0
2021-08-12,8.32,8.35,7.86,8.0,3450572,8.32,8.35,7.86,8.0,3450572,0.0,1.0
2021-08-13,8.38,8.42,8.14,8.34,3469119,8.38,8.42,8.14,8.34,3469119,0.0,1.0
2021-08-16,8.48,8.68,8.24,8.3,2833340,8.48,8.68,8.24,8.3,2833340,0.0,1.0
2021-08-17,8.53,8.68,8.235,8.435,2356260,8.53,8.68,8.235,8.435,2356260,0.0,1.0
2021-08-18,8.53,8.7,8.46,8.55,1974123,8.53,8.7,8.46,8.55,1974123,0.0,1.0
2021-08-19,8.1,8.49,8.09,8.47,3106583,8.1,8.49,8.09,8.47,3106583,0.0,1.0
2021-08-20,7.91,8.06,7.87,8.02,2188197,7.91,8.06,7.87,8.02,2188197,0.0,1.0
2021-08-23,7.66,7.935,7.45,7.91,2415502,7.66,7.935,7.45,7.91,2415502,0.0,1.0
2021-08-24,7.71,7.8,7.5647,7.66,1415529,7.71,7.8,7.5647,7.66,1415529,0.0,1.0
2021-08-25,7.7,7.82,7.65,7.67,1359725,7.7,7.82,7.65,7.67,1359725,0.0,1.0
2021-08-26,7.6,7.755,7.6,7.74,1081063,7.6,7.755,7.6,7.74,1081063,0.0,1.0
2021-08-27,7.65,7.7,7.54,7.62,1211314,7.65,7.7,7.54,7.62,1211314,0.0,1.0
2021-08-30,7.61,7.71,7.565,7.7,1558059,7.61,7.71,7.565,7.7,1558059,0.0,1.0
2021-08-31,7.75,7.78,7.6203,7.63,1746716,7.75,7.78,7.6203,7.63,1746716,0.0,1.0
2021-09-01,7.85,7.87,7.74,7.74,1441805,7.85,7.87,7.74,7.74,1441805,0.0,1.0
2021-09-02,7.96,7.96,7.84,7.87,1718894,7.96,7.96,7.84,7.87,1718894,0.0,1.0
2021-09-03,7.91,7.96,7.85,7.94,1620129,7.91,7.96,7.85,7.94,1620129,0.0,1.0
2021-09-07,7.83,8.069,7.83,7.91,1663755,7.83,8.069,7.83,7.91,1663755,0.0,1.0
2021-09-08,7.66,7.88,7.66,7.88,1708084,7.66,7.88,7.66,7.88,1708084,0.0,1.0
2021-09-09,7.51,7.65,7.49,7.63,1603013,7.51,7.65,7.49,7.63,1603013,0.0,1.0
2021-09-10,7.4,7.5914,7.38,7.54,1492969,7.4,7.5914,7.38,7.54,1492969,0.0,1.0
2021-09-13,7.39,7.5,7.28,7.4,2053956,7.39,7.5,7.28,7.4,2053956,0.0,1.0
2021-09-14,7.1,7.41,7.08,7.41,2352740,7.1,7.41,7.08,7.41,2352740,0.0,1.0
2021-09-15,7.09,7.15,7.02,7.11,2504190,7.09,7.15,7.02,7.11,2504190,0.0,1.0
2021-09-16,7.02,7.17,7.01,7.17,2300742,7.02,7.17,7.01,7.17,2300742,0.0,1.0
2021-09-17,7.01,7.03,6.9001,7.0,3568803,7.01,7.03,6.9001,7.0,3568803,0.0,1.0
2021-09-20,7.0,7.02,6.84,6.89,3909156,7.0,7.02,6.84,6.89,3909156,0.0,1.0
2021-09-21,7.04,7.215,7.0,7.0,2092726,7.04,7.215,7.0,7.0,2092726,0.0,1.0
2021-09-22,7.05,7.24,7.05,7.11,1692318,7.05,7.24,7.05,7.11,1692318,0.0,1.0
2021-09-23,7.11,7.215,7.06,7.08,896973,7.11,7.215,7.06,7.08,896973,0.0,1.0
2021-09-24,7.07,7.14,7.04,7.08,925951,7.07,7.14,7.04,7.08,925951,0.0,1.0
2021-09-27,7.17,7.315,7.11,7.11,1727628,7.17,7.315,7.11,7.11,1727628,0.0,1.0
2021-09-28,7.39,7.4,7.15,7.19,2877087,7.39,7.4,7.15,7.19,2877087,0.0,1.0
2021-09-29,7.47,7.56,7.35,7.4,2775406,7.47,7.56,7.35,7.4,2775406,0.0,1.0
2021-09-30,7.47,7.59,7.4318,7.5,1942381,7.47,7.59,7.4318,7.5,1942381,0.0,1.0
2021-10-01,7.41,7.59,7.4,7.53,1377309,7.41,7.59,7.4,7.53,1377309,0.0,1.0
2021-10-04,7.46,7.489,7.26,7.39,1853816,7.46,7.489,7.26,7.39,1853816,0.0,1.0
2021-10-05,7.6,7.64,7.36,7.45,2142751,7.6,7.64,7.36,7.45,2142751,0.0,1.0
2021-10-06,7.75,7.795,7.51,7.58,2697576,7.75,7.795,7.51,7.58,2697576,0.0,1.0
2021-10-07,7.8,7.92,7.7138,7.75,2026140,7.8,7.92,7.7138,7.75,2026140,0.0,1.0
2021-10-08,8.5,8.58,7.82,7.83,4474598,8.5,8.58,7.82,7.83,4474598,0.0,1.0
2021-10-11,8.53,8.885,8.485,8.53,2390379,8.53,8.885,8.485,8.53,2390379,0.0,1.0
2021-10-12,8.12,8.5,8.0016,8.48,1857905,8.12,8.5,8.0016,8.48,1857905,0.0,1.0
2021-10-13,8.3,8.3164,7.96,8.1,1742345,8.3,8.3164,7.96,8.1,1742345,0.0,1.0
2021-10-14,8.36,8.43,8.23,8.35,962832,8.36,8.43,8.23,8.35,962832,0.0,1.0
2021-10-15,8.31,8.73,8.31,8.51,2456881,8.31,8.73,8.31,8.51,2456881,0.0,1.0
2021-10-18,8.32,8.44,8.18,8.29,1185518,8.32,8.44,8.18,8.29,1185518,0.0,1.0
2021-10-19,8.37,8.46,8.21,8.35,1837351,8.37,8.46,8.21,8.35,1837351,0.0,1.0
2021-10-20,8.24,8.4777,8.15,8.31,1381945,8.24,8.4777,8.15,8.31,1381945,0.0,1.0
2021-10-21,8.31,8.34,8.135,8.24,1366955,8.31,8.34,8.135,8.24,1366955,0.0,1.0
2021-10-22,8.13,8.37,8.13,8.26,1161499,8.13,8.37,8.13,8.26,1161499,0.0,1.0
2021-10-25,8.0,8.14,7.81,8.05,1767242,8.0,8.14,7.81,8.05,1767242,0.0,1.0
2021-10-26,7.68,7.945,7.68,7.9,2149328,7.68,7.945,7.68,7.9,2149328,0.0,1.0
2021-10-27,7.66,7.855,7.6,7.65,1343413,7.66,7.855,7.6,7.65,1343413,0.0,1.0
2021-10-28,8.08,8.08,7.63,7.73,1443773,8.08,8.08,7.63,7.73,1443773,0.0,1.0
2021-10-29,8.18,8.22,7.95,8.02,2401054,8.18,8.22,7.95,8.02,2401054,0.0,1.0
2021-11-01,8.28,8.35,8.055,8.19,2186131,8.28,8.35,8.055,8.19,2186131,0.0,1.0
2021-11-02,8.5,8.51,8.175,8.29,1762271,8.5,8.51,8.175,8.29,1762271,0.0,1.0
2021-11-03,9.13,9.14,8.44,8.48,5217115,9.13,9.14,8.44,8.48,5217115,0.0,1.0
2021-11-04,8.88,8.99,8.38,8.9,3402266,8.88,8.99,8.38,8.9,3402266,0.0,1.0
2021-11-05,9.56,9.57,8.81,8.99,5687735,9.56,9.57,8.81,8.99,5687735,0.0,1.0
2021-11-08,9.44,9.56,9.31,9.54,2327599,9.44,9.56,9.31,9.54,2327599,0.0,1.0
2021-11-09,9.35,9.51,9.21,9.44,2553002,9.35,9.51,9.21,9.44,2553002,0.0,1.0
2021-11-10,9.16,9.39,9.135,9.39,2089678,9.16,9.39,9.135,9.39,2089678,0.0,1.0
2021-11-11,9.38,9.42,9.04,9.18,1159198,9.38,9.42,9.04,9.18,1159198,0.0,1.0
2021-11-12,9.56,9.595,9.32,9.37,1967441,9.56,9.595,9.32,9.37,1967441,0.0,1.0
2021-11-15,9.61,9.805,9.485,9.68,1553954,9.61,9.805,9.485,9.68,1553954,0.0,1.0
2021-11-16,9.53,9.77,9.43,9.54,1613970,9.53,9.77,9.43,9.54,1613970,0.0,1.0
2021-11-17,9.26,9.49,9.25,9.46,3352424,9.26,9.49,9.25,9.46,3352424,0.0,1.0
2021-11-18,8.92,9.29,8.845,9.29,2479953,8.92,9.29,8.845,9.29,2479953,0.0,1.0
2021-11-19,8.84,8.935,8.66,8.82,2827530,8.84,8.935,8.66,8.82,2827530,0.0,1.0
2021-11-22,9.08,9.19,8.82,8.92,1467155,9.08,9.19,8.82,8.92,1467155,0.0,1.0
2021-11-23,9.06,9.15,8.99,9.15,1353984,9.06,9.15,8.99,9.15,1353984,0.0,1.0
2021-11-24,8.89,9.13,8.81,9.03,860037,8.89,9.13,8.81,9.03,860037,0.0,1.0
2021-11-26,8.38,8.66,8.125,8.66,1857072,8.38,8.66,8.125,8.66,1857072,0.0,1.0
2021-11-29,8.52,8.63,8.31,8.54,2142457,8.52,8.63,8.31,8.54,2142457,0.0,1.0
2021-11-30,8.4,8.46,8.19,8.35,2507311,8.4,8.46,8.19,8.35,2507311,0.0,1.0
2021-12-01,8.1,8.65,8.09,8.65,1750402,8.1,8.65,8.09,8.65,1750402,0.0,1.0
2021-12-02,7.56,7.85,6.8526,7.84,6116957,7.56,7.85,6.8526,7.84,6116957,0.0,1.0
2021-12-03,7.56,7.7,7.41,7.54,4806905,7.56,7.7,7.41,7.54,4806905,0.0,1.0
2021-12-06,7.6,7.89,7.47,7.54,1920944,7.6,7.89,7.47,7.54,1920944,0.0,1.0
2021-12-07,7.52,7.94,7.47,7.62,4349274,7.52,7.94,7.47,7.62,4349274,0.0,1.0
2021-12-08,7.43,7.57,7.37,7.57,2857151,7.43,7.57,7.37,7.57,2857151,0.0,1.0
2021-12-09,7.31,7.395,7.22,7.395,3412805,7.31,7.395,7.22,7.395,3412805,0.0,1.0
2021-12-10,7.21,7.36,7.16,7.32,2175231,7.21,7.36,7.16,7.32,2175231,0.0,1.0
2021-12-13,7.04,7.2,6.99,7.16,2521959,7.04,7.2,6.99,7.16,2521959,0.0,1.0
2021-12-14,7.09,7.2474,6.985,7.03,1851827,7.09,7.2474,6.985,7.03,1851827,0.0,1.0
2021-12-15,7.14,7.24,6.96,7.05,3602380,7.14,7.24,6.96,7.05,3602380,0.0,1.0
2021-12-16,7.25,7.365,7.195,7.24,2186569,7.25,7.365,7.195,7.24,2186569,0.0,1.0
2021-12-17,7.64,7.775,7.12,7.23,5124208,7.64,7.775,7.12,7.23,5124208,0.0,1.0
2021-12-20,7.32,7.47,7.15,7.46,2628271,7.32,7.47,7.15,7.46,2628271,0.0,1.0
2021-12-21,7.53,7.68,7.31,7.4,1317055,7.53,7.68,7.31,7.4,1317055,0.0,1.0
2021-12-22,7.61,7.61,7.42,7.54,1349781,7.61,7.61,7.42,7.54,1349781,0.0,1.0
2021-12-23,7.67,7.7209,7.59,7.63,1778547,7.67,7.7209,7.59,7.63,1778547,0.0,1.0
2021-12-27,7.75,7.755,7.61,7.67,1118650,7.75,7.755,7.61,7.67,1118650,0.0,1.0
2021-12-28,7.69,7.8,7.64,7.68,971203,7.69,7.8,7.64,7.68,971203,0.0,1.0
2021-12-29,7.7,7.7499,7.61,7.67,1148301,7.7,7.7499,7.61,7.67,1148301,0.0,1.0
2021-12-30,7.72,7.8801,7.68,7.7,1710502,7.72,7.8801,7.68,7.7,1710502,0.0,1.0
2021-12-31,7.75,7.83,7.7,7.72,1385928,7.75,7.83,7.7,7.72,1385928,0.0,1.0
2022-01-03,7.85,8.05,7.8,7.85,1549145,7.85,8.05,7.8,7.85,1549145,0.0,1.0
2022-01-04,7.85,7.94,7.76,7.85,1225859,7.85,7.94,7.76,7.85,1225859,0.0,1.0
2022-01-05,7.77,7.9676,7.745,7.86,1335560,7.77,7.9676,7.745,7.86,1335560,0.0,1.0
2022-01-06,7.72,8.005,7.71,7.83,1991745,7.72,8.005,7.71,7.83,1991745,0.0,1.0
2022-01-07,8.03,8.04,7.67,7.67,2726054,8.03,8.04,7.67,7.67,2726054,0.0,1.0
2022-01-10,7.72,8.01,7.6,8.0,1689311,7.72,8.01,7.6,8.0,1689311,0.0,1.0
2022-01-11,7.79,7.84,7.6091,7.78,1264447,7.79,7.84,7.6091,7.78,1264447,0.0,1.0
2022-01-12,7.74,7.82,7.73,7.77,1055747,7.74,7.82,7.73,7.77,1055747,0.0,1.0
2022-01-13,7.77,7.835,7.66,7.75,1054042,7.77,7.835,7.66,7.75,1054042,0.0,1.0
2022-01-14,7.87,7.87,7.695,7.75,1361833,7.87,7.87,7.695,7.75,1361833,0.0,1.0
2022-01-18,7.61,7.87,7.59,7.81,2061567,7.61,7.87,7.59,7.81,2061567,0.0,1.0
2022-01-19,7.22,7.66,7.21,7.65,3220648,7.22,7.66,7.21,7.65,3220648,0.0,1.0
2022-01-20,7.03,7.29,6.92,7.23,4512347,7.03,7.29,6.92,7.23,4512347,0.0,1.0
2022-01-21,7.22,7.27,6.845,6.95,3984076,7.22,7.27,6.845,6.95,3984076,0.0,1.0
2022-01-24,7.26,7.3,6.92,7.0,3054552,7.26,7.3,6.92,7.0,3054552,0.0,1.0
2022-01-25,7.51,7.565,7.16,7.19,2179630,7.51,7.565,7.16,7.19,2179630,0.0,1.0
2022-01-26,7.4,7.77,7.4,7.52,1747223,7.4,7.77,7.4,7.52,1747223,0.0,1.0
2022-01-27,7.06,7.47,7.01,7.47,1292416,7.06,7.47,7.01,7.47,1292416,0.0,1.0
2022-01-28,6.49,7.03,6.39,7.03,5464476,6.49,7.03,6.39,7.03,5464476,0.0,1.0
2022-01-31,6.73,6.76,6.42,6.5,12249215,6.73,6.76,6.42,6.5,12249215,0.0,1.0
2022-02-01,6.86,6.995,6.62,6.7,3324975,6.86,6.995,6.62,6.7,3324975,0.0,1.0
2022-02-02,6.97,7.01,6.84,6.92,4643210,6.97,7.01,6.84,6.92,4643210,0.0,1.0
2022-02-03,6.71,7.03,6.7,7.03,2370068,6.71,7.03,6.7,7.03,2370068,0.0,1.0
2022-02-04,6.58,6.72,6.53,6.71,4379994,6.58,6.72,6.53,6.71,4379994,0.0,1.0
2022-02-07,6.5,6.64,6.44,6.57,4972393,6.5,6.64,6.44,6.57,4972393,0.0,1.0
2022-02-08,6.53,6.59,6.45,6.53,3120504,6.53,6.59,6.45,6.53,3120504,0.0,1.0
2022-02-09,6.73,6.79,6.55,6.55,2089937,6.73,6.79,6.55,6.55,2089937,0.0,1.0
2022-02-10,6.63,6.915,6.555,6.64,1820598,6.63,6.915,6.555,6.64,1820598,0.0,1.0
2022-02-11,6.52,6.7,6.455,6.63,1693966,6.52,6.7,6.455,6.63,1693966,0.0,1.0
2022-02-14,6.44,6.645,6.44,6.51,4081565,6.44,6.645,6.44,6.51,4081565,0.0,1.0
2022-02-15,6.53,6.61,6.46,6.51,2238950,6.53,6.61,6.46,6.51,2238950,0.0,1.0
2022-02-16,6.55,6.63,6.49,6.6,2002588,6.55,6.63,6.49,6.6,2002588,0.0,1.0
2022-02-17,6.53,6.76,6.49,6.66,2084324,6.53,6.76,6.49,6.66,2084324,0.0,1.0
2022-02-18,6.54,6.68,6.45,6.48,2266412,6.54,6.68,6.45,6.48,2266412,0.0,1.0
2022-02-22,6.22,6.52,6.2,6.47,2981621,6.22,6.52,6.2,6.47,2981621,0.0,1.0
2022-02-23,6.05,6.4,6.05,6.24,2726190,6.05,6.4,6.05,6.24,2726190,0.0,1.0
2022-02-24,5.99,6.06,5.75,5.81,4228755,5.99,6.06,5.75,5.81,4228755,0.0,1.0
2022-02-25,6.01,6.0999,5.96,6.01,2651012,6.01,6.0999,5.96,6.01,2651012,0.0,1.0
2022-02-28,5.96,5.99,5.8136,5.91,3489500,5.96,5.99,5.8136,5.91,3489500,0.0,1.0
2022-03-01,5.76,5.995,5.74,5.94,2238576,5.76,5.995,5.74,5.94,2238576,0.0,1.0
2022-03-02,6.0,6.015,5.73,5.75,2179650,6.0,6.015,5.73,5.75,2179650,0.0,1.0
2022-03-03,5.95,6.085,5.905,5.99,1714657,5.95,6.085,5.905,5.99,1714657,0.0,1.0
2022-03-04,5.76,5.89,5.735,5.85,1864106,5.76,5.89,5.735,5.85,1864106,0.0,1.0
2022-03-07,5.5,5.815,5.49,5.72,2616703,5.5,5.815,5.49,5.72,2616703,0.0,1.0
2022-03-08,5.64,5.765,5.51,5.55,1926402,5.64,5.765,5.51,5.55,1926402,0.0,1.0
2022-03-09,5.75,5.85,5.7,5.76,1857445,5.75,5.85,5.7,5.76,1857445,0.0,1.0
2022-03-10,5.71,5.72,5.58,5.68,1600564,5.71,5.72,5.58,5.68,1600564,0.0,1.0
2022-03-11,5.53,5.7799,5.53,5.74,1247190,5.53,5.7799,5.53,5.74,1247190,0.0,1.0
2022-03-14,5.25,5.55,5.25,5.55,2257586,5.25,5.55,5.25,5.55,2257586,0.0,1.0
2022-03-15,5.56,5.57,5.205,5.26,3513864,5.56,5.57,5.205,5.26,3513864,0.0,1.0
2022-03-16,5.79,5.8,5.54,5.6,3680831,5.79,5.8,5.54,5.6,3680831,0.0,1.0
2022-03-17,5.81,5.87,5.71,5.74,2364060,5.81,5.87,5.71,5.74,2364060,0.0,1.0
2022-03-18,5.7,5.77,5.66,5.76,6392590,5.7,5.77,5.66,5.76,6392590,0.0,1.0
2022-03-21,5.79,5.94,5.72,5.75,2416042,5.79,5.94,5.72,5.75,2416042,0.0,1.0
2022-03-22,5.81,5.91,5.75,5.84,1659497,5.81,5.91,5.75,5.84,1659497,0.0,1.0
2022-03-23,5.74,5.85,5.73,5.81,1042447,5.74,5.85,5.73,5.81,1042447,0.0,1.0
2022-03-24,5.75,5.765,5.71,5.72,1373121,5.75,5.765,5.71,5.72,1373121,0.0,1.0
2022-03-25,5.81,5.91,5.76,5.78,3255942,5.81,5.91,5.76,5.78,3255942,0.0,1.0
2022-03-28,5.88,5.94,5.8,5.82,1528030,5.88,5.94,5.8,5.82,1528030,0.0,1.0
2022-03-29,6.07,6.09,5.94,5.94,2010827,6.07,6.09,5.94,5.94,2010827,0.0,1.0
2022-03-30,6.0,6.0901,5.9201,6.04,2853382,6.0,6.0901,5.9201,6.04,2853382,0.0,1.0
2022-03-31,6.61,6.65,5.95,5.99,4000194,6.61,6.65,5.95,5.99,4000194,0.0,1.0
2022-04-01,6.64,6.77,6.39,6.66,2708750,6.64,6.77,6.39,6.66,2708750,0.0,1.0
2022-04-04,6.72,6.75,6.43,6.64,2152774,6.72,6.75,6.43,6.64,2152774,0.0,1.0
2022-04-05,6.27,6.7,6.25,6.7,1485926,6.27,6.7,6.25,6.7,1485926,0.0,1.0
2022-04-06,6.25,6.305,6.065,6.23,1929164,6.25,6.305,6.065,6.23,1929164,0.0,1.0
2022-04-07,6.15,6.275,6.0,6.26,1501981,6.15,6.275,6.0,6.26,1501981,0.0,1.0
2022-04-08,6.11,6.22,6.07,6.16,1548331,6.11,6.22,6.07,6.16,1548331,0.0,1.0
2022-04-11,5.92,6.23,5.91,6.13,1645769,5.92,6.23,5.91,6.13,1645769,0.0,1.0
2022-04-12,6.28,6.31,5.88,5.95,2334321,6.28,6.31,5.88,5.95,2334321,0.0,1.0
2022-04-13,6.33,6.45,6.3,6.3,1230333,6.33,6.45,6.3,6.3,1230333,0.0,1.0
2022-04-14,6.78,6.81,6.35,6.35,2812006,6.78,6.81,6.35,6.35,2812006,0.0,1.0
2022-04-18,6.52,6.83,6.49,6.7,1976885,6.52,6.83,6.49,6.7,1976885,0.0,1.0
2022-04-19,6.84,6.98,6.45,6.5,1861456,6.84,6.98,6.45,6.5,1861456,0.0,1.0
2022-04-20,6.92,7.05,6.815,6.85,1795757,6.92,7.05,6.815,6.85,1795757,0.0,1.0
2022-04-21,6.59,7.01,6.58,6.97,1180083,6.59,7.01,6.58,6.97,1180083,0.0,1.0
2022-04-22,6.43,6.62,6.39,6.55,1136210,6.43,6.62,6.39,6.55,1136210,0.0,1.0
2022-04-25,6.44,6.46,6.27,6.36,1043146,6.44,6.46,6.27,6.36,1043146,0.0,1.0
2022-04-26,6.37,6.46,6.27,6.36,1512544,6.37,6.46,6.27,6.36,1512544,0.0,1.0
2022-04-27,6.52,6.62,6.3,6.37,1810379,6.52,6.62,6.3,6.37,1810379,0.0,1.0
2022-04-28,6.75,6.77,6.47,6.525,1436200,6.75,6.77,6.47,6.525,1436200,0.0,1.0
2022-04-29,6.53,6.87,6.48,6.76,1672071,6.53,6.87,6.48,6.76,1672071,0.0,1.0
2022-05-02,6.7,6.76,6.49,6.52,1897513,6.7,6.76,6.49,6.52,1897513,0.0,1.0
2022-05-03,7.1,7.11,6.5,6.9,2523784,7.1,7.11,6.5,6.9,2523784,0.0,1.0
2022-05-04,7.41,7.47,6.95,7.11,3982745,7.41,7.47,6.95,7.11,3982745,0.0,1.0
2022-05-05,7.14,7.3191,7.06,7.3,2863365,7.14,7.3191,7.06,7.3,2863365,0.0,1.0
2022-05-06,7.34,7.485,7.05,7.13,1980885,7.34,7.485,7.05,7.13,1980885,0.0,1.0
2022-05-09,7.09,7.37,7.035,7.24,2239255,7.09,7.37,7.035,7.24,2239255,0.0,1.0
2022-05-10,6.55,7.19,6.44,7.15,3109832,6.55,7.19,6.44,7.15,3109832,0.0,1.0
2022-05-11,5.99,6.65,5.97,6.61,2030486,5.99,6.65,5.97,6.61,2030486,0.0,1.0
2022-05-12,6.26,6.27,5.745,5.95,3031340,6.26,6.27,5.745,5.95,3031340,0.0,1.0
2022-05-13,6.3,6.34,6.16,6.33,1236757,6.3,6.34,6.16,6.33,1236757,0.0,1.0
2022-05-16,6.33,6.39,6.215,6.27,1230299,6.33,6.39,6.215,6.27,1230299,0.0,1.0
2022-05-17,6.71,6.73,6.34,6.47,1424885,6.71,6.73,6.34,6.47,1424885,0.0,1.0
2022-05-18,6.72,6.9,6.58,6.71,1910937,6.72,6.9,6.58,6.71,1910937,0.0,1.0
2022-05-19,7.0,7.175,6.66,6.68,1884717,7.0,7.175,6.66,6.68,1884717,0.0,1.0
2022-05-20,7.0,7.065,6.8,7.02,1402394,7.0,7.065,6.8,7.02,1402394,0.0,1.0
2022-05-23,6.94,7.12,6.855,7.05,1072832,6.94,7.12,6.855,7.05,1072832,0.0,1.0
2022-05-24,6.99,7.01,6.74,6.9,919403,6.99,7.01,6.74,6.9,919403,0.0,1.0
2022-05-25,7.08,7.125,6.975,7.0,847326,7.08,7.125,6.975,7.0,847326,0.0,1.0
2022-05-26,6.99,7.3,6.975,7.09,1130071,6.99,7.3,6.975,7.09,1130071,0.0,1.0
2022-05-27,7.08,7.1999,6.98,6.99,773062,7.08,7.1999,6.98,6.99,773062,0.0,1.0
2022-05-31,7.11,7.14,6.905,6.98,1167819,7.11,7.14,6.905,6.98,1167819,0.0,1.0
2022-06-01,7.15,7.23,6.965,7.17,981996,7.15,7.23,6.965,7.17,981996,0.0,1.0
2022-06-02,7.08,7.2,7.025,7.17,1113320,7.08,7.2,7.025,7.17,1113320,0.0,1.0
2022-06-03,6.9,7.07,6.86,7.06,778488,6.9,7.07,6.86,7.06,778488,0.0,1.0
2022-06-06,6.84,6.95,6.75,6.92,803670,6.84,6.95,6.75,6.92,803670,0.0,1.0
2022-06-07,6.95,7.0,6.68,6.77,751757,6.95,7.0,6.68,6.77,751757,0.0,1.0
2022-06-08,6.69,6.99,6.59,6.99,2350444,6.69,6.99,6.59,6.99,2350444,0.0,1.0
2022-06-09,6.68,6.825,6.64,6.69,1534881,6.68,6.825,6.64,6.69,1534881,0.0,1.0
2022-06-10,6.71,6.79,6.52,6.63,1534490,6.71,6.79,6.52,6.63,1534490,0.0,1.0
2022-06-13,6.34,6.57,6.23,6.53,2701776,6.34,6.57,6.23,6.53,2701776,0.0,1.0
2022-06-14,6.2,6.54,6.12,6.36,1067100,6.2,6.54,6.12,6.36,1067100,0.0,1.0
2022-06-15,6.28,6.475,6.18,6.27,1163143,6.28,6.475,6.18,6.27,1163143,0.0,1.0
2022-06-16,6.13,6.18,5.975,6.18,1591703,6.13,6.18,5.975,6.18,1591703,0.0,1.0
2022-06-17,6.28,6.38,6.065,6.25,3451004,6.28,6.38,6.065,6.25,3451004,0.0,1.0
2022-06-21,6.44,6.585,6.285,6.4,1291680,6.44,6.585,6.285,6.4,1291680,0.0,1.0
2022-06-22,6.43,6.49,6.32,6.37,959524,6.43,6.49,6.32,6.37,959524,0.0,1.0
2022-06-23,6.47,6.5,6.24,6.4,1372038,6.47,6.5,6.24,6.4,1372038,0.0,1.0
2022-06-24,6.8,6.845,6.44,6.48,1736054,6.8,6.845,6.44,6.48,1736054,0.0,1.0
2022-06-27,6.89,6.975,6.73,6.84,930123,6.89,6.975,6.73,6.84,930123,0.0,1.0
2022-06-28,6.73,7.02,6.71,6.92,606144,6.73,7.02,6.71,6.92,606144,0.0,1.0
2022-06-29,6.59,6.74,6.45,6.68,648641,6.59,6.74,6.45,6.68,648641,0.0,1.0
2022-06-30,6.6,6.725,6.46,6.51,867382,6.6,6.725,6.46,6.51,867382,0.0,1.0
2022-07-01,6.72,6.75,6.52,6.57,706412,6.72,6.75,6.52,6.57,706412,0.0,1.0
2022-07-05,6.55,6.594,6.345,6.55,1122828,6.55,6.594,6.345,6.55,1122828,0.0,1.0
2022-07-06,6.34,6.65,6.28,6.53,773933,6.34,6.65,6.28,6.53,773933,0.0,1.0
2022-07-07,6.3,6.46,6.244,6.38,795193,6.3,6.46,6.244,6.38,795193,0.0,1.0
2022-07-08,6.41,6.45,6.2293,6.3,622627,6.41,6.45,6.2293,6.3,622627,0.0,1.0
2022-07-11,6.36,6.455,6.325,6.37,542550,6.36,6.455,6.325,6.37,542550,0.0,1.0
2022-07-12,6.4,6.485,6.31,6.35,1051877,6.4,6.485,6.31,6.35,1051877,0.0,1.0
2022-07-13,6.45,6.45,6.0799,6.26,986870,6.45,6.45,6.0799,6.26,986870,0.0,1.0
2022-07-14,6.25,6.36,6.19,6.25,844385,6.25,6.36,6.19,6.25,844385,0.0,1.0
2022-07-15,6.45,6.5389,6.27,6.4,726794,6.45,6.5389,6.27,6.4,726794,0.0,1.0
2022-07-18,6.35,6.53,6.3125,6.46,505978,6.35,6.53,6.3125,6.46,505978,0.0,1.0
2022-07-19,6.89,7.22,6.4,6.4,1850979,6.89,7.22,6.4,6.4,1850979,0.0,1.0
2022-07-20,6.95,6.985,6.79,6.83,908059,6.95,6.985,6.79,6.83,908059,0.0,1.0
2022-07-21,6.72,6.87,6.535,6.82,1006891,6.72,6.87,6.535,6.82,1006891,0.0,1.0
2022-07-22,6.59,6.81,6.55,6.74,884631,6.59,6.81,6.55,6.74,884631,0.0,1.0
2022-07-25,6.68,6.76,6.58,6.68,1445632,6.68,6.76,6.58,6.68,1445632,0.0,1.0
2022-07-26,6.73,6.785,6.64,6.7,772052,6.73,6.785,6.64,6.7,772052,0.0,1.0
2022-07-27,6.9,6.935,6.68,6.71,847421,6.9,6.935,6.68,6.71,847421,0.0,1.0
2022-07-28,6.85,7.0,6.77,6.94,680679,6.85,7.0,6.77,6.94,680679,0.0,1.0
2022-07-29,6.56,6.84,6.52,6.82,2673061,6.56,6.84,6.52,6.82,2673061,0.0,1.0
2022-08-01,6.54,6.78,6.51,6.51,1531066,6.54,6.78,6.51,6.51,1531066,0.0,1.0
2022-08-02,7.3,7.47,6.91,6.98,2843145,7.3,7.47,6.91,6.98,2843145,0.0,1.0
2022-08-03,7.09,7.5511,7.09,7.33,1605831,7.09,7.5511,7.09,7.33,1605831,0.0,1.0
2022-08-04,6.96,7.195,6.89,7.12,1123859,6.96,7.195,6.89,7.12,1123859,0.0,1.0
2022-08-05,6.85,6.94,6.81,6.89,1069187,6.85,6.94,6.81,6.89,1069187,0.0,1.0
2022-08-08,6.83,6.99,6.78,6.85,2434994,6.83,6.99,6.78,6.85,2434994,0.0,1.0
2022-08-09,6.65,6.825,6.6,6.82,985858,6.65,6.825,6.6,6.82,985858,0.0,1.0
2022-08-10,6.63,6.82,6.63,6.73,1121370,6.63,6.82,6.63,6.73,1121370,0.0,1.0
2022-08-11,6.74,6.85,6.69,6.71,759497,6.74,6.85,6.69,6.71,759497,0.0,1.0
2022-08-12,6.87,6.946,6.75,6.82,692996,6.87,6.946,6.75,6.82,692996,0.0,1.0
2022-08-15,7.6,7.95,6.73,6.81,12513710,7.6,7.95,6.73,6.81,12513710,0.0,1.0
2022-08-16,7.89,8.37,7.55,8.32,16037216,7.89,8.37,7.55,8.32,16037216,0.0,1.0
2022-08-17,8.32,8.415,7.97,8.14,8295347,8.32,8.415,7.97,8.14,8295347,0.0,1.0
2022-08-18,8.0,8.42,7.885,8.39,6581202,8.0,8.42,7.885,8.39,6581202,0.0,1.0
2022-08-19,7.8,7.92,7.52,7.88,3934967,7.8,7.92,7.52,7.88,3934967,0.0,1.0
2022-08-22,7.6,7.68,7.32,7.62,4874420,7.6,7.68,7.32,7.62,4874420,0.0,1.0
2022-08-23,7.68,7.81,7.53,7.59,2608989,7.68,7.81,7.53,7.59,2608989,0.0,1.0
2022-08-24,7.64,7.93,7.625,7.73,4720539,7.64,7.93,7.625,7.73,4720539,0.0,1.0
2022-08-25,8.07,8.17,7.67,7.71,2582280,8.07,8.17,7.67,7.71,2582280,0.0,1.0
2022-08-26,8.14,8.295,8.05,8.13,2316713,8.14,8.295,8.05,8.13,2316713,0.0,1.0
2022-08-29,8.74,8.93,8.23,8.27,4071803,8.74,8.93,8.23,8.27,4071803,0.0,1.0
2022-08-30,8.15,8.95,8.073,8.91,2893636,8.15,8.95,8.073,8.91,2893636,0.0,1.0
2022-08-31,8.18,8.4,8.16,8.3,2552289,8.18,8.4,8.16,8.3,2552289,0.0,1.0
2022-09-01,8.49,8.52,7.92,8.11,2645671,8.49,8.52,7.92,8.11,2645671,0.0,1.0
2022-09-02,8.27,8.9,8.2,8.9,2580628,8.27,8.9,8.2,8.9,2580628,0.0,1.0
2022-09-06,8.12,8.3459,8.03,8.29,1712078,8.12,8.3459,8.03,8.29,1712078,0.0,1.0
2022-09-07,8.47,8.62,8.0,8.05,3000383,8.47,8.62,8.0,8.05,3000383,0.0,1.0
2022-09-08,8.29,8.4,8.1636,8.4,1422608,8.29,8.4,8.1636,8.4,1422608,0.0,1.0
2022-09-09,8.43,8.52,8.24,8.33,1666070,8.43,8.52,8.24,8.33,1666070,0.0,1.0
2022-09-12,8.55,8.605,8.39,8.48,1220709,8.55,8.605,8.39,8.48,1220709,0.0,1.0
2022-09-13,8.12,8.49,8.09,8.32,1789088,8.12,8.49,8.09,8.32,1789088,0.0,1.0
2022-09-14,8.21,8.27,8.05,8.16,1206718,8.21,8.27,8.05,8.16,1206718,0.0,1.0
2022-09-15,8.11,8.38,8.06,8.2,1468999,8.11,8.38,8.06,8.2,1468999,0.0,1.0
2022-09-16,8.18,8.24,7.96,8.0,2263029,8.18,8.24,7.96,8.0,2263029,0.0,1.0
2022-09-19,8.18,8.21,8.02,8.09,900728,8.18,8.21,8.02,8.09,900728,0.0,1.0
2022-09-20,7.73,8.13,7.67,8.1,3822665,7.73,8.13,7.67,8.1,3822665,0.0,1.0
2022-09-21,8.0,8.22,7.75,7.78,1897264,8.0,8.22,7.75,7.78,1897264,0.0,1.0
2022-09-22,7.73,8.05,7.73,7.96,1479775,7.73,8.05,7.73,7.96,1479775,0.0,1.0
2022-09-23,7.61,7.65,7.4,7.6,2005927,7.61,7.65,7.4,7.6,2005927,0.0,1.0
2022-09-26,7.4,7.6005,7.3001,7.51,2313524,7.4,7.6005,7.3001,7.51,2313524,0.0,1.0
2022-09-27,7.38,7.74,7.325,7.52,1633342,7.38,7.74,7.325,7.52,1633342,0.0,1.0
2022-09-28,7.82,7.88,7.37,7.5,2528932,7.82,7.88,7.37,7.5,2528932,0.0,1.0
2022-09-29,7.66,7.82,7.575,7.7,1245808,7.66,7.82,7.575,7.7,1245808,0.0,1.0
2022-09-30,7.7,7.82,7.515,7.63,1696926,7.7,7.82,7.515,7.63,1696926,0.0,1.0
2022-10-03,8.16,8.23,7.6605,7.77,1741657,8.16,8.23,7.6605,7.77,1741657,0.0,1.0
2022-10-04,8.34,8.48,8.21,8.22,2106715,8.34,8.48,8.21,8.22,2106715,0.0,1.0
2022-10-05,8.61,8.62,8.02,8.28,1833192,8.61,8.62,8.02,8.28,1833192,0.0,1.0
2022-10-06,8.43,8.673,8.43,8.57,2239983,8.43,8.673,8.43,8.57,2239983,0.0,1.0
2022-10-07,8.32,8.4,8.14,8.38,1294047,8.32,8.4,8.14,8.38,1294047,0.0,1.0
2022-10-10,8.42,8.57,8.31,8.35,1174408,8.42,8.57,8.31,8.35,1174408,0.0,1.0
2022-10-11,8.59,8.915,8.26,8.44,2058618,8.59,8.915,8.26,8.44,2058618,0.0,1.0
2022-10-12,8.32,8.52,8.27,8.52,1145554,8.32,8.52,8.27,8.52,1145554,0.0,1.0
2022-10-13,8.56,8.6301,8.07,8.2,1278858,8.56,8.6301,8.07,8.2,1278858,0.0,1.0
2022-10-14,8.51,8.73,8.465,8.63,781356,8.51,8.73,8.465,8.63,781356,0.0,1.0
2022-10-17,8.56,8.82,8.43,8.64,1012092,8.56,8.82,8.43,8.64,1012092,0.0,1.0
2022-10-18,8.52,8.75,8.5,8.69,792718,8.52,8.75,8.5,8.69,792718,0.0,1.0
2022-10-19,8.63,8.64,8.4431,8.52,914382,8.63,8.64,8.4431,8.52,914382,0.0,1.0
2022-10-20,8.52,8.68,8.44,8.68,1573225,8.52,8.68,8.44,8.68,1573225,0.0,1.0
2022-10-21,8.57,8.59,8.28,8.57,1270901,8.57,8.59,8.28,8.57,1270901,0.0,1.0
2022-10-24,8.6,8.83,8.53,8.65,1145881,8.6,8.83,8.53,8.65,1145881,0.0,1.0
2022-10-25,8.63,8.76,8.48,8.57,1669509,8.63,8.76,8.48,8.57,1669509,0.0,1.0
2022-10-26,8.38,8.74,8.38,8.65,1578907,8.38,8.74,8.38,8.65,1578907,0.0,1.0
2022-10-27,8.21,8.47,7.81,8.385,2747506,8.21,8.47,7.81,8.385,2747506,0.0,1.0
2022-10-28,8.49,8.49,8.14,8.21,1773276,8.49,8.49,8.14,8.21,1773276,0.0,1.0
2022-10-31,8.46,8.58,8.3,8.53,1650119,8.46,8.58,8.3,8.53,1650119,0.0,1.0
2022-11-01,8.42,8.58,8.285,8.51,1716943,8.42,8.58,8.285,8.51,1716943,0.0,1.0
2022-11-02,8.3,8.51,8.265,8.39,1396096,8.3,8.51,8.265,8.39,1396096,0.0,1.0
2022-11-03,8.49,8.55,8.1,8.21,2015800,8.49,8.55,8.1,8.21,2015800,0.0,1.0
2022-11-04,8.9,8.92,8.4321,8.51,2614612,8.9,8.92,8.4321,8.51,2614612,0.0,1.0
2022-11-07,9.48,9.54,8.9,8.95,3796984,9.48,9.54,8.9,8.95,3796984,0.0,1.0
2022-11-08,9.08,9.51,9.03,9.5,2465231,9.08,9.51,9.03,9.5,2465231,0.0,1.0
2022-11-09,8.45,8.58,7.9,8.58,4155580,8.45,8.58,7.9,8.58,4155580,0.0,1.0
2022-11-10,8.52,8.7,8.47,8.62,2641451,8.52,8.7,8.47,8.62,2641451,0.0,1.0
2022-11-11,8.56,8.7,8.3,8.55,2290690,8.56,8.7,8.3,8.55,2290690,0.0,1.0
2022-11-14,8.8,9.27,8.27,8.49,5557515,8.8,9.27,8.27,8.49,5557515,0.0,1.0
2022-11-15,9.22,9.41,9.005,9.22,2616953,9.22,9.41,9.005,9.22,2616953,0.0,1.0
2022-11-16,9.35,9.73,9.22,9.27,3293216,9.35,9.73,9.22,9.27,3293216,0.0,1.0
2022-11-17,9.68,9.68,9.08,9.2,2095227,9.68,9.68,9.08,9.2,2095227,0.0,1.0
2022-11-18,9.8,9.955,9.71,9.74,2180230,9.8,9.955,9.71,9.74,2180230,0.0,1.0
2022-11-21,10.44,10.53,9.8,9.83,4932511,10.44,10.53,9.8,9.83,4932511,0.0,1.0
2022-11-22,10.15,10.78,9.96,10.5,3383906,10.15,10.78,9.96,10.5,3383906,0.0,1.0
2022-11-23,10.48,10.55,10.22,10.22,1747087,10.48,10.55,10.22,10.22,1747087,0.0,1.0
2022-11-25,10.52,10.685,10.42,10.48,1057279,10.52,10.685,10.42,10.48,1057279,0.0,1.0
2022-11-28,10.23,10.64,10.22,10.48,2264298,10.23,10.64,10.22,10.48,2264298,0.0,1.0
2022-11-29,11.89,11.92,10.78,10.8,8874391,11.89,11.92,10.78,10.8,8874391,0.0,1.0
2022-11-30,11.82,11.93,11.34,11.78,5620068,11.82,11.93,11.34,11.78,5620068,0.0,1.0
2022-12-01,12.15,12.4448,11.8,11.89,3135695,12.15,12.4448,11.8,11.89,3135695,0.0,1.0
2022-12-02,11.43,12.27,11.375,11.98,2324379,11.43,12.27,11.375,11.98,2324379,0.0,1.0
2022-12-05,11.85,12.065,11.46,11.5,3042362,11.85,12.065,11.46,11.5,3042362,0.0,1.0
2022-12-06,11.85,12.07,11.6897,11.81,2263724,11.85,12.07,11.6897,11.81,2263724,0.0,1.0
2022-12-07,11.34,11.72,11.08,11.67,2548306,11.34,11.72,11.08,11.67,2548306,0.0,1.0
2022-12-08,11.54,11.79,11.36,11.36,1647197,11.54,11.79,11.36,11.36,1647197,0.0,1.0
2022-12-09,11.03,11.55,10.92,11.47,1682418,11.03,11.55,10.92,11.47,1682418,0.0,1.0
2022-12-12,10.88,11.01,10.68,10.9,2735481,10.88,11.01,10.68,10.9,2735481,0.0,1.0
2022-12-13,11.12,11.335,10.8159,11.01,2326687,11.12,11.335,10.8159,11.01,2326687,0.0,1.0
2022-12-14,10.97,11.17,10.87,11.08,1132611,10.97,11.17,10.87,11.08,1132611,0.0,1.0
2022-12-15,10.53,10.86,10.44,10.78,1989529,10.53,10.86,10.44,10.78,1989529,0.0,1.0
2022-12-16,10.8,10.83,10.41,10.49,5592212,10.8,10.83,10.41,10.49,5592212,0.0,1.0
2022-12-19,10.69,11.06,10.63,10.83,1766231,10.69,11.06,10.63,10.83,1766231,0.0,1.0
2022-12-20,10.38,10.68,10.35,10.61,1824901,10.38,10.68,10.35,10.61,1824901,0.0,1.0
2022-12-21,11.06,11.09,10.31,10.42,2006071,11.06,11.09,10.31,10.42,2006071,0.0,1.0
2022-12-22,10.87,11.045,10.645,10.94,1491729,10.87,11.045,10.645,10.94,1491729,0.0,1.0
2022-12-23,11.18,11.18,10.83,10.83,1016517,11.18,11.18,10.83,10.83,1016517,0.0,1.0
2022-12-27,11.34,11.49,11.02,11.2,1790327,11.34,11.49,11.02,11.2,1790327,0.0,1.0
2022-12-28,11.08,11.36,10.76,11.04,2067289,11.08,11.36,10.76,11.04,2067289,0.0,1.0
2022-12-29,11.04,11.18,10.95,11.08,947788,11.04,11.18,10.95,11.08,947788,0.0,1.0
2022-12-30,10.95,11.11,10.86,10.92,1164350,10.95,11.11,10.86,10.92,1164350,0.0,1.0
2023-01-03,10.72,11.12,10.57,11.0,1658602,10.72,11.12,10.57,11.0,1658602,0.0,1.0
2023-01-04,10.61,10.87,10.53,10.75,1226931,10.61,10.87,10.53,10.75,1226931,0.0,1.0
2023-01-05,10.7,10.7193,10.435,10.61,1398690,10.7,10.7193,10.435,10.61,1398690,0.0,1.0
2023-01-06,10.77,10.88,10.695,10.77,1160151,10.77,10.88,10.695,10.77,1160151,0.0,1.0
2023-01-09,10.77,10.855,10.56,10.8,1174008,10.77,10.855,10.56,10.8,1174008,0.0,1.0
2023-01-10,10.79,10.835,10.64,10.75,862893,10.79,10.835,10.64,10.75,862893,0.0,1.0
2023-01-11,11.03,11.43,10.79,10.8,2336632,11.03,11.43,10.79,10.8,2336632,0.0,1.0
2023-01-12,11.38,11.53,10.88,11.06,2030367,11.38,11.53,10.88,11.06,2030367,0.0,1.0
2023-01-13,11.51,11.75,11.25,11.35,3760861,11.51,11.75,11.25,11.35,3760861,0.0,1.0
2023-01-17,11.5,11.98,11.47,11.49,3136377,11.5,11.98,11.47,11.49,3136377,0.0,1.0
2023-01-18,11.21,11.67,11.18,11.6,1433791,11.21,11.67,11.18,11.6,1433791,0.0,1.0
2023-01-19,11.21,11.26,10.9,11.18,2306208,11.21,11.26,10.9,11.18,2306208,0.0,1.0
2023-01-20,11.44,11.45,11.16,11.31,2322763,11.44,11.45,11.16,11.31,2322763,0.0,1.0
2023-01-23,11.2,11.7,11.18,11.47,1888594,11.2,11.7,11.18,11.47,1888594,0.0,1.0
2023-01-24,11.04,11.31,11.01,11.2,1492912,11.04,11.31,11.01,11.2,1492912,0.0,1.0
2023-01-25,11.44,11.48,10.92,11.0,1833984,11.44,11.48,10.92,11.0,1833984,0.0,1.0
2023-01-26,11.42,11.55,11.225,11.47,2135501,11.42,11.55,11.225,11.47,2135501,0.0,1.0
2023-01-27,11.33,11.62,11.26,11.35,1374013,11.33,11.62,11.26,11.35,1374013,0.0,1.0
2023-01-30,11.02,11.375,11.015,11.2,1140524,11.02,11.375,11.015,11.2,1140524,0.0,1.0
2023-01-31,11.5,11.53,11.13,11.21,2721517,11.5,11.53,11.13,11.21,2721517,0.0,1.0
2023-02-01,11.66,11.83,11.25,11.28,2947099,11.66,11.83,11.25,11.28,2947099,0.0,1.0
2023-02-02,11.72,11.94,11.51,11.68,1708621,11.72,11.94,11.51,11.68,1708621,0.0,1.0
2023-02-03,11.61,11.72,11.52,11.6,1008699,11.61,11.72,11.52,11.6,1008699,0.0,1.0
2023-02-06,11.3,11.6,11.22,11.55,1363641,11.3,11.6,11.22,11.55,1363641,0.0,1.0
2023-02-07,11.32,11.37,11.115,11.27,1102717,11.32,11.37,11.115,11.27,1102717,0.0,1.0
2023-02-08,11.24,11.36,11.1301,11.26,1570404,11.24,11.36,11.1301,11.26,1570404,0.0,1.0
2023-02-09,12.04,12.33,11.31,11.31,6289443,12.04,12.33,11.31,11.31,6289443,0.0,1.0
2023-02-10,12.28,12.3699,11.63,12.05,2442936,12.28,12.3699,11.63,12.05,2442936,0.0,1.0
2023-02-13,11.95,12.42,11.78,12.34,2561535,11.95,12.42,11.78,12.34,2561535,0.0,1.0
2023-02-14,10.01,11.18,9.08,11.1,17304249,10.01,11.18,9.08,11.1,17304249,0.0,1.0
2023-02-15,9.9,10.3,9.81,10.0,4568810,9.9,10.3,9.81,10.0,4568810,0.0,1.0
2023-02-16,9.96,10.05,9.3575,9.75,4920023,9.96,10.05,9.3575,9.75,4920023,0.0,1.0
2023-02-17,9.54,10.04,9.495,10.03,3263610,9.54,10.04,9.495,10.03,3263610,0.0,1.0
2023-02-21,9.38,9.47,9.22,9.33,3447745,9.38,9.47,9.22,9.33,3447745,0.0,1.0
2023-02-22,9.09,9.445,8.945,9.31,4072423,9.09,9.445,8.945,9.31,4072423,0.0,1.0
2023-02-23,9.25,9.335,9.1,9.16,2103293,9.25,9.335,9.1,9.16,2103293,0.0,1.0
2023-02-24,9.19,9.279,9.11,9.17,1441929,9.19,9.279,9.11,9.17,1441929,0.0,1.0
2023-02-27,9.0,9.31,8.85,9.2,2189942,9.0,9.31,8.85,9.2,2189942,0.0,1.0
2023-02-28,8.76,9.0385,8.76,8.95,2421588,8.76,9.0385,8.76,8.95,2421588,0.0,1.0
2023-03-01,9.07,9.1,8.76,8.76,2533074,9.07,9.1,8.76,8.76,2533074,0.0,1.0
2023-03-02,8.85,8.98,8.82,8.97,1569063,8.85,8.98,8.82,8.97,1569063,0.0,1.0
2023-03-03,9.1,9.24,8.79,8.81,2083016,9.1,9.24,8.79,8.81,2083016,0.0,1.0
2023-03-06,8.79,9.08,8.73,9.05,3330176,8.79,9.08,8.73,9.05,3330176,0.0,1.0
2023-03-07,8.34,8.89,8.06,8.82,5222494,8.34,8.89,8.06,8.82,5222494,0.0,1.0
2023-03-08,8.82,8.84,8.35,8.4,2213839,8.82,8.84,8.35,8.4,2213839,0.0,1.0
2023-03-09,8.52,8.9606,8.46,8.79,2051430,8.52,8.9606,8.46,8.79,2051430,0.0,1.0
2023-03-10,8.39,8.69,8.23,8.54,2294178,8.39,8.69,8.23,8.54,2294178,0.0,1.0
2023-03-13,7.97,8.2712,7.93,8.235,3040851,7.97,8.2712,7.93,8.235,3040851,0.0,1.0
2023-03-14,8.18,8.335,8.085,8.14,2187377,8.18,8.335,8.085,8.14,2187377,0.0,1.0
2023-03-15,7.91,8.01,7.6825,7.96,2759439,7.91,8.01,7.6825,7.96,2759439,0.0,1.0
2023-03-16,7.62,7.85,7.51,7.84,3773274,7.62,7.85,7.51,7.84,3773274,0.0,1.0
2023-03-17,7.57,7.63,7.46,7.54,4779597,7.57,7.63,7.46,7.54,4779597,0.0,1.0
2023-03-20,7.55,7.765,7.54,7.57,1660448,7.55,7.765,7.54,7.57,1660448,0.0,1.0
2023-03-21,7.71,7.815,7.67,7.74,1721155,7.71,7.815,7.67,7.74,1721155,0.0,1.0
2023-03-22,7.58,7.82,7.55,7.79,2619032,7.58,7.82,7.55,7.79,2619032,0.0,1.0
2023-03-23,7.63,7.915,7.575,7.59,1951478,7.63,7.915,7.575,7.59,1951478,0.0,1.0
2023-03-24,7.66,7.735,7.48,7.51,1540655,7.66,7.735,7.48,7.51,1540655,0.0,1.0
2023-03-27,7.78,7.8,7.635,7.75,1349237,7.78,7.8,7.635,7.75,1349237,0.0,1.0
2023-03-28,7.81,7.88,7.7,7.76,1075495,7.81,7.88,7.7,7.76,1075495,0.0,1.0
2023-03-29,7.85,7.8915,7.69,7.86,1182645,7.85,7.8915,7.69,7.86,1182645,0.0,1.0
2023-03-30,7.93,7.95,7.8,7.88,1185619,7.93,7.95,7.8,7.88,1185619,0.0,1.0
2023-03-31,7.89,8.01,7.77,7.99,1837032,7.89,8.01,7.77,7.99,1837032,0.0,1.0
2023-04-03,7.97,8.01,7.84,7.9,1456747,7.97,8.01,7.84,7.9,1456747,0.0,1.0
2023-04-04,7.86,8.03,7.765,8.02,1207882,7.86,8.03,7.765,8.02,1207882,0.0,1.0
2023-04-05,7.86,7.9,7.73,7.76,1003734,7.86,7.9,7.73,7.76,1003734,0.0,1.0
2023-04-06,8.11,8.16,7.8853,7.93,1653846,8.11,8.16,7.8853,7.93,1653846,0.0,1.0
2023-04-10,8.19,8.2,7.975,8.04,2282610,8.19,8.2,7.975,8.04,2282610,0.0,1.0
2023-04-11,8.12,8.31,8.11,8.27,1206216,8.12,8.31,8.11,8.27,1206216,0.0,1.0
2023-04-12,8.1,8.215,8.07,8.17,877938,8.1,8.215,8.07,8.17,877938,0.0,1.0
2023-04-13,8.17,8.26,8.08,8.12,863823,8.17,8.26,8.08,8.12,863823,0.0,1.0
2023-04-14,8.17,8.27,8.04,8.18,957545,8.17,8.27,8.04,8.18,957545,0.0,1.0
2023-04-17,8.1,8.22,8.05,8.12,1198821,8.1,8.22,8.05,8.12,1198821,0.0,1.0
2023-04-18,7.9,8.14,7.86,8.11,1145407,7.9,8.14,7.86,8.11,1145407,0.0,1.0
2023-04-19,8.0,8.03,7.7,7.83,1126570,8.0,8.03,7.7,7.83,1126570,0.0,1.0
2023-04-20,7.93,8.0,7.87,7.91,866814,7.93,8.0,7.87,7.91,866814,0.0,1.0
2023-04-21,7.84,7.97,7.8,7.91,1243382,7.84,7.97,7.8,7.91,1243382,0.0,1.0
2023-04-24,7.76,7.875,7.64,7.79,2020510,7.76,7.875,7.64,7.79,2020510,0.0,1.0
2023-04-25,7.16,7.56,7.04,7.42,3628034,7.16,7.56,7.04,7.42,3628034,0.0,1.0
2023-04-26,7.28,7.29,7.04,7.07,2251474,7.28,7.29,7.04,7.07,2251474,0.0,1.0
2023-04-27,7.19,7.36,7.18,7.33,2214928,7.19,7.36,7.18,7.33,2214928,0.0,1.0
2023-04-28,7.53,7.57,7.19,7.19,3180824,7.53,7.57,7.19,7.19,3180824,0.0,1.0
2023-05-01,7.58,7.71,7.46,7.46,1979043,7.58,7.71,7.46,7.46,1979043,0.0,1.0
2023-05-02,7.43,7.565,7.23,7.49,2132334,7.43,7.565,7.23,7.49,2132334,0.0,1.0
2023-05-03,7.29,7.55,7.28,7.46,1595017,7.29,7.55,7.28,7.46,1595017,0.0,1.0
2023-05-04,7.24,7.325,7.09,7.25,1529500,7.24,7.325,7.09,7.25,1529500,0.0,1.0
2023-05-05,7.59,7.62,7.38,7.38,2415703,7.59,7.62,7.38,7.38,2415703,0.0,1.0
2023-05-08,8.25,8.325,7.54,7.63,4532128,8.25,8.325,7.54,7.63,4532128,0.0,1.0
2023-05-09,8.72,8.77,8.1894,8.25,4888644,8.72,8.77,8.1894,8.25,4888644,0.0,1.0
2023-05-10,8.61,8.91,8.48,8.88,3604240,8.61,8.91,8.48,8.88,3604240,0.0,1.0
2023-05-11,8.88,9.04,8.455,8.6,4003125,8.88,9.04,8.455,8.6,4003125,0.0,1.0
2023-05-12,8.66,9.09,8.455,8.95,3320765,8.66,9.09,8.455,8.95,3320765,0.0,1.0
2023-05-15,8.38,8.6158,8.22,8.6,2632714,8.38,8.6158,8.22,8.6,2632714,0.0,1.0
2023-05-16,8.39,8.585,8.2204,8.27,1942339,8.39,8.585,8.2204,8.27,1942339,0.0,1.0
2023-05-17,8.34,8.46,8.225,8.38,2026587,8.34,8.46,8.225,8.38,2026587,0.0,1.0
2023-05-18,8.34,8.52,8.27,8.41,1682795,8.34,8.52,8.27,8.41,1682795,0.0,1.0
2023-05-19,8.22,8.4,8.06,8.39,1323272,8.22,8.4,8.06,8.39,1323272,0.0,1.0
2023-05-22,8.17,8.24,7.985,8.19,1435366,8.17,8.24,7.985,8.19,1435366,0.0,1.0
2023-05-23,8.09,8.255,8.06,8.13,2061912,8.09,8.255,8.06,8.13,2061912,0.0,1.0
2023-05-24,8.09,8.16,8.0,8.01,1406174,8.09,8.16,8.0,8.01,1406174,0.0,1.0
2023-05-25,7.67,8.045,7.6,8.02,1748558,7.67,8.045,7.6,8.02,1748558,0.0,1.0
2023-05-26,7.66,7.79,7.64,7.7,1012540,7.66,7.79,7.64,7.7,1012540,0.0,1.0
2023-05-30,7.19,7.65,7.14,7.65,3186452,7.19,7.65,7.14,7.65,3186452,0.0,1.0
2023-05-31,7.46,7.505,7.11,7.16,2413879,7.46,7.505,7.11,7.16,2413879,0.0,1.0
2023-06-01,7.4,7.59,7.36,7.47,1944575,7.4,7.59,7.36,7.47,1944575,0.0,1.0
2023-06-02,7.51,7.62,7.44,7.54,1746431,7.51,7.62,7.44,7.54,1746431,0.0,1.0
2023-06-05,7.43,7.62,7.35,7.54,1718886,7.43,7.62,7.35,7.54,1718886,0.0,1.0
2023-06-06,7.73,7.73,7.41,7.44,1835153,7.73,7.73,7.41,7.44,1835153,0.0,1.0
2023-06-07,7.69,7.86,7.55,7.81,1980234,7.69,7.86,7.55,7.81,1980234,0.0,1.0
2023-06-08,7.61,7.69,7.505,7.69,1181518,7.61,7.69,7.505,7.69,1181518,0.0,1.0
2023-06-09,7.55,7.66,7.48,7.6,1330081,7.55,7.66,7.48,7.6,1330081,0.0,1.0
2023-06-12,7.52,7.66,7.45,7.5,1690891,7.52,7.66,7.45,7.5,1690891,0.0,1.0
2023-06-13,7.43,7.635,7.4,7.5,1659492,7.43,7.635,7.4,7.5,1659492,0.0,1.0
2023-06-14,7.3,7.54,7.275,7.45,1710696,7.3,7.54,7.275,7.45,1710696,0.0,1.0
2023-06-15,7.49,7.505,7.17,7.23,2168825,7.49,7.505,7.17,7.23,2168825,0.0,1.0
2023-06-16,7.42,7.66,7.31,7.66,5970982,7.42,7.66,7.31,7.66,5970982,0.0,1.0
2023-06-20,7.37,7.44,7.285,7.38,1543302,7.37,7.44,7.285,7.38,1543302,0.0,1.0
2023-06-21,7.39,7.5,7.3,7.34,1241902,7.39,7.5,7.3,7.34,1241902,0.0,1.0
2023-06-22,7.3,7.4377,7.24,7.39,956203,7.3,7.4377,7.24,7.39,956203,0.0,1.0
2023-06-23,7.03,7.29,6.97,7.23,2511135,7.03,7.29,6.97,7.23,2511135,0.0,1.0
2023-06-26,7.1,7.2,7.0,7.0,2025427,7.1,7.2,7.0,7.0,2025427,0.0,1.0
2023-06-27,7.21,7.34,7.035,7.15,1759901,7.21,7.34,7.035,7.15,1759901,0.0,1.0
2023-06-28,7.17,7.2,7.05,7.2,1199758,7.17,7.2,7.05,7.2,1199758,0.0,1.0
2023-06-29,7.2,7.35,7.1,7.18,1467874,7.2,7.35,7.1,7.18,1467874,0.0,1.0
2023-06-30,7.16,7.28,7.14,7.21,1064476,7.16,7.28,7.14,7.21,1064476,0.0,1.0
2023-07-03,7.28,7.33,7.16,7.16,1029470,7.28,7.33,7.16,7.16,1029470,0.0,1.0
2023-07-05,7.21,7.32,7.14,7.24,1712670,7.21,7.32,7.14,7.24,1712670,0.0,1.0
2023-07-06,7.05,7.2189,7.04,7.17,1490539,7.05,7.2189,7.04,7.17,1490539,0.0,1.0
2023-07-07,7.18,7.25,7.05,7.05,1195059,7.18,7.25,7.05,7.05,1195059,0.0,1.0
2023-07-10,7.06,7.26,7.03,7.19,2442462,7.06,7.26,7.03,7.19,2442462,0.0,1.0
2023-07-11,7.21,7.22,7.06,7.07,1691887,7.21,7.22,7.06,7.07,1691887,0.0,1.0
2023-07-12,7.33,7.4378,7.245,7.29,1882244,7.33,7.4378,7.245,7.29,1882244,0.0,1.0
2023-07-13,7.43,7.53,7.34,7.38,1494229,7.43,7.53,7.34,7.38,1494229,0.0,1.0
2023-07-14,7.29,7.45,7.275,7.45,916950,7.29,7.45,7.275,7.45,916950,0.0,1.0
2023-07-17,7.11,7.41,7.1,7.27,1400053,7.11,7.41,7.1,7.27,1400053,0.0,1.0
2023-07-18,7.17,7.23,7.11,7.15,2056988,7.17,7.23,7.11,7.15,2056988,0.0,1.0
2023-07-19,7.15,7.295,7.09,7.24,3029927,7.15,7.295,7.09,7.24,3029927,0.0,1.0
2023-07-20,7.12,7.209,7.035,7.2,2013919,7.12,7.209,7.035,7.2,2013919,0.0,1.0
2023-07-21,7.05,7.18,6.99,7.18,1811738,7.05,7.18,6.99,7.18,1811738,0.0,1.0
2023-07-24,7.29,7.29,7.06,7.06,1739485,7.29,7.29,7.06,7.06,1739485,0.0,1.0
2023-07-25,7.32,7.33,7.1873,7.26,1737414,7.32,7.33,7.1873,7.26,1737414,0.0,1.0
2023-07-26,7.45,7.56,7.2666,7.3,1717958,7.45,7.56,7.2666,7.3,1717958,0.0,1.0
2023-07-27,7.37,7.525,7.31,7.46,1724911,7.37,7.525,7.31,7.46,1724911,0.0,1.0
2023-07-28,7.44,7.48,7.37,7.42,1091318,7.44,7.48,7.37,7.42,1091318,0.0,1.0
2023-07-31,7.47,7.6075,7.3909,7.44,1786662,7.47,7.6075,7.3909,7.44,1786662,0.0,1.0
2023-08-01,7.43,7.47,7.32,7.43,1208606,7.43,7.47,7.32,7.43,1208606,0.0,1.0
2023-08-02,7.25,7.35,7.18,7.35,1360736,7.25,7.35,7.18,7.35,1360736,0.0,1.0
2023-08-03,7.19,7.25,7.11,7.15,1338452,7.19,7.25,7.11,7.15,1338452,0.0,1.0
2023-08-04,7.21,7.35,7.15,7.2,1203159,7.21,7.35,7.15,7.2,1203159,0.0,1.0
2023-08-07,7.21,7.335,7.09,7.25,2173981,7.21,7.335,7.09,7.25,2173981,0.0,1.0
2023-08-08,7.28,7.43,7.13,7.18,5566533,7.28,7.43,7.13,7.18,5566533,0.0,1.0
2023-08-09,7.41,7.62,7.11,7.21,4380975,7.41,7.62,7.11,7.21,4380975,0.0,1.0
2023-08-10,7.42,7.74,7.32,7.47,3059593,7.42,7.74,7.32,7.47,3059593,0.0,1.0
2023-08-11,7.4,7.545,7.3,7.46,2383384,7.4,7.545,7.3,7.46,2383384,0.0,1.0
2023-08-14,7.35,7.43,7.2,7.33,2206874,7.35,7.43,7.2,7.33,2206874,0.0,1.0
2023-08-15,7.28,7.5,7.25,7.32,1714512,7.28,7.5,7.25,7.32,1714512,0.0,1.0
2023-08-16,7.1,7.32,7.1,7.27,1479925,7.1,7.32,7.1,7.27,1479925,0.0,1.0
2023-08-17,7.08,7.18,7.045,7.14,1813276,7.08,7.18,7.045,7.14,1813276,0.0,1.0
2023-08-18,7.13,7.21,7.04,7.05,1311390,7.13,7.21,7.04,7.05,1311390,0.0,1.0
2023-08-21,7.24,7.255,7.075,7.1,1919144,7.24,7.255,7.075,7.1,1919144,0.0,1.0
2023-08-22,7.12,7.32,7.07,7.29,2298722,7.12,7.32,7.07,7.29,2298722,0.0,1.0
2023-08-23,7.14,7.27,7.1,7.16,1736302,7.14,7.27,7.1,7.16,1736302,0.0,1.0
2023-08-24,7.11,7.2401,7.09,7.14,1737927,7.11,7.2401,7.09,7.14,1737927,0.0,1.0
2023-08-25,6.95,7.2,6.94,7.11,2837033,6.95,7.2,6.94,7.11,2837033,0.0,1.0
2023-08-28,7.02,7.07,6.95,6.95,1436638,7.02,7.07,6.95,6.95,1436638,0.0,1.0
2023-08-29,7.08,7.125,7.0,7.02,1579843,7.08,7.125,7.0,7.02,1579843,0.0,1.0
2023-08-30,7.32,7.345,7.0608,7.08,1536773,7.32,7.345,7.0608,7.08,1536773,0.0,1.0
2023-08-31,7.24,7.39,7.23,7.32,1216050,7.24,7.39,7.23,7.32,1216050,0.0,1.0
2023-09-01,7.41,7.43,7.25,7.26,1502725,7.41,7.43,7.25,7.26,1502725,0.0,1.0
2023-09-05,7.31,7.355,7.1,7.34,1893857,7.31,7.355,7.1,7.34,1893857,0.0,1.0
2023-09-06,7.39,7.48,7.29,7.31,1690902,7.39,7.48,7.29,7.31,1690902,0.0,1.0
2023-09-07,7.36,7.455,7.26,7.4,1317076,7.36,7.455,7.26,7.4,1317076,0.0,1.0
2023-09-08,7.06,7.39,7.04,7.37,2011193,7.06,7.39,7.04,7.37,2011193,0.0,1.0
2023-09-11,7.22,7.59,7.01,7.1,6305400,7.22,7.59,7.01,7.1,6305400,0.0,1.0
2023-09-12,7.16,7.4,7.1,7.29,2819165,7.16,7.4,7.1,7.29,2819165,0.0,1.0
2023-09-13,7.15,7.25,7.085,7.13,1960832,7.15,7.25,7.085,7.13,1960832,0.0,1.0
2023-09-14,7.49,7.51,7.25,7.27,2128476,7.49,7.51,7.25,7.27,2128476,0.0,1.0
2023-09-15,7.57,7.635,7.3807,7.45,3993972,7.57,7.635,7.3807,7.45,3993972,0.0,1.0
2023-09-18,7.37,7.57,7.34,7.57,1257294,7.37,7.57,7.34,7.57,1257294,0.0,1.0
2023-09-19,7.44,7.465,7.3308,7.4,1092345,7.44,7.465,7.3308,7.4,1092345,0.0,1.0
2023-09-20,7.48,7.6,7.465,7.47,2981743,7.48,7.6,7.465,7.47,2981743,0.0,1.0
2023-09-21,7.68,7.74,7.38,7.41,1570975,7.68,7.74,7.38,7.41,1570975,0.0,1.0
2023-09-22,7.58,7.84,7.58,7.77,1229868,7.58,7.84,7.58,7.77,1229868,0.0,1.0
2023-09-25,7.53,7.62,7.5,7.53,739809,7.53,7.62,7.5,7.53,739809,0.0,1.0
2023-09-26,7.56,7.65,7.46,7.53,1207821,7.56,7.65,7.46,7.53,1207821,0.0,1.0
2023-09-27,7.87,8.16,7.7,7.7,4138982,7.87,8.16,7.7,7.7,4138982,0.0,1.0
2023-09-28,7.91,7.94,7.73,7.84,1946494,7.91,7.94,7.73,7.84,1946494,0.0,1.0
2023-09-29,8.18,8.455,8.01,8.01,4490232,8.18,8.455,8.01,8.01,4490232,0.0,1.0
2023-10-02,8.6,8.87,8.4,8.58,4980962,8.6,8.87,8.4,8.58,4980962,0.0,1.0
2023-10-03,8.21,8.735,8.16,8.51,3705127,8.21,8.735,8.16,8.51,3705127,0.0,1.0
2023-10-04,8.09,8.2686,7.92,8.25,2376673,8.09,8.2686,7.92,8.25,2376673,0.0,1.0
2023-10-05,8.38,8.4,8.0,8.0,3094193,8.38,8.4,8.0,8.0,3094193,0.0,1.0
2023-10-06,8.58,8.73,8.2101,8.32,3672917,8.58,8.73,8.2101,8.32,3672917,0.0,1.0
2023-10-09,8.8,8.85,8.55,8.6,2341922,8.8,8.85,8.55,8.6,2341922,0.0,1.0
2023-10-10,8.71,8.91,8.625,8.8,2112326,8.71,8.91,8.625,8.8,2112326,0.0,1.0
2023-10-11,8.85,8.895,8.58,8.69,1888292,8.85,8.895,8.58,8.69,1888292,0.0,1.0
2023-10-12,8.85,8.99,8.74,8.82,1738100,8.85,8.99,8.74,8.82,1738100,0.0,1.0
2023-10-13,8.48,9.0285,8.385,8.91,2569362,8.48,9.0285,8.385,8.91,2569362,0.0,1.0
2023-10-16,8.79,8.9,8.47,8.47,1852644,8.79,8.9,8.47,8.47,1852644,0.0,1.0
2023-10-17,8.56,8.83,8.55,8.73,1720971,8.56,8.83,8.55,8.73,1720971,0.0,1.0
2023-10-18,8.41,8.46,8.26,8.44,1879920,8.41,8.46,8.26,8.44,1879920,0.0,1.0
2023-10-19,8.31,8.495,8.31,8.42,2309227,8.31,8.495,8.31,8.42,2309227,0.0,1.0
2023-10-20,8.48,8.605,8.195,8.3,2703744,8.48,8.605,8.195,8.3,2703744,0.0,1.0
2023-10-23,8.58,8.695,8.41,8.41,2591666,8.58,8.695,8.41,8.41,2591666,0.0,1.0
2023-10-24,9.03,9.04,8.55,8.55,3503873,9.03,9.04,8.55,8.55,3503873,0.0,1.0
2023-10-25,8.91,9.19,8.82,8.95,2905129,8.91,9.19,8.82,8.95,2905129,0.0,1.0
2023-10-26,9.12,9.265,8.92,8.92,3082644,9.12,9.265,8.92,8.92,3082644,0.0,1.0
2023-10-27,8.8,9.087,8.77,9.05,1757749,8.8,9.087,8.77,9.05,1757749,0.0,1.0
2023-10-30,8.75,8.96,8.64,8.9,1432595,8.75,8.96,8.64,8.9,1432595,0.0,1.0
2023-10-31,8.74,8.785,8.61,8.69,1324619,8.74,8.785,8.61,8.69,1324619,0.0,1.0
2023-11-01,8.96,9.0,8.75,8.76,1603887,8.96,9.0,8.75,8.76,1603887,0.0,1.0
2023-11-02,9.1,9.2,8.96,9.03,1826632,9.1,9.2,8.96,9.03,1826632,0.0,1.0
2023-11-03,9.04,9.41,9.02,9.28,2161745,9.04,9.41,9.02,9.28,2161745,0.0,1.0
2023-11-06,8.95,9.03,8.77,9.03,2283793,8.95,9.03,8.77,9.03,2283793,0.0,1.0
2023-11-07,9.44,9.545,8.33,8.38,7108100,9.44,9.545,8.33,8.38,7108100,0.0,1.0
2023-11-08,9.27,9.58,9.18,9.49,2854319,9.27,9.58,9.18,9.49,2854319,0.0,1.0
2023-11-09,9.19,9.41,9.155,9.29,1853341,9.19,9.41,9.155,9.29,1853341,0.0,1.0
2023-11-10,9.34,9.4,9.09,9.23,1863005,9.34,9.4,9.09,9.23,1863005,0.0,1.0
2023-11-13,9.3,9.32,9.135,9.3,1258609,9.3,9.32,9.135,9.3,1258609,0.0,1.0
2023-11-14,9.59,9.63,9.355,9.48,4185170,9.59,9.63,9.355,9.48,4185170,0.0,1.0
2023-11-15,9.52,9.76,9.39,9.58,2159799,9.52,9.76,9.39,9.58,2159799,0.0,1.0
2023-11-16,9.52,9.62,9.44,9.52,1542075,9.52,9.62,9.44,9.52,1542075,0.0,1.0
2023-11-17,9.56,9.67,9.4401,9.58,1534565,9.56,9.67,9.4401,9.58,1534565,0.0,1.0
2023-11-20,9.63,9.69,9.47,9.56,1678508,9.63,9.69,9.47,9.56,1678508,0.0,1.0
2023-11-21,9.34,9.62,9.34,9.54,1585210,9.34,9.62,9.34,9.54,1585210,0.0,1.0
2023-11-22,9.78,9.8,9.38,9.38,1717635,9.78,9.8,9.38,9.38,1717635,0.0,1.0
2023-11-24,9.89,9.92,9.7446,9.75,920893,9.89,9.92,9.7446,9.75,920893,0.0,1.0
2023-11-27,10.28,10.3,9.82,9.83,3227385,10.28,10.3,9.82,9.83,3227385,0.0,1.0
2023-11-28,10.4,10.53,10.155,10.28,3196482,10.4,10.53,10.155,10.28,3196482,0.0,1.0
2023-11-29,10.58,10.645,10.2713,10.44,2675485,10.58,10.645,10.2713,10.44,2675485,0.0,1.0
2023-11-30,10.15,10.59,10.045,10.45,2574483,10.15,10.59,10.045,10.45,2574483,0.0,1.0
2023-12-01,10.25,10.39,9.98,10.13,1944321,10.25,10.39,9.98,10.13,1944321,0.0,1.0
2023-12-04,9.93,10.25,9.77,10.25,2260930,9.93,10.25,9.77,10.25,2260930,0.0,1.0
2023-12-05,10.1,10.195,9.81,9.96,1594834,10.1,10.195,9.81,9.96,1594834,0.0,1.0
2023-12-06,9.93,10.259,9.85,10.13,1815675,9.93,10.259,9.85,10.13,1815675,0.0,1.0
2023-12-07,10.08,10.22,9.88,9.88,2110894,10.08,10.22,9.88,9.88,2110894,0.0,1.0
2023-12-08,10.29,10.36,10.105,10.13,2119930,10.29,10.36,10.105,10.13,2119930,0.0,1.0
2023-12-11,10.27,10.36,10.135,10.26,2204907,10.27,10.36,10.135,10.26,2204907,0.0,1.0
2023-12-12,10.17,10.36,10.16,10.17,2057766,10.17,10.36,10.16,10.17,2057766,0.0,1.0
2023-12-13,10.16,10.275,9.955,10.2,2414223,10.16,10.275,9.955,10.2,2414223,0.0,1.0
2023-12-14,10.44,10.45,10.128,10.24,3784823,10.44,10.45,10.128,10.24,3784823,0.0,1.0
2023-12-15,10.56,10.72,10.41,10.47,4958836,10.56,10.72,10.41,10.47,4958836,0.0,1.0
2023-12-18,10.56,10.7385,10.425,10.55,2961052,10.56,10.7385,10.425,10.55,2961052,0.0,1.0
2023-12-19,10.75,10.8099,10.525,10.56,2773871,10.75,10.8099,10.525,10.56,2773871,0.0,1.0
2023-12-20,10.62,10.815,10.6,10.74,2711402,10.62,10.815,10.6,10.74,2711402,0.0,1.0
2023-12-21,11.1,11.2,10.61,10.68,5553117,11.1,11.2,10.61,10.68,5553117,0.0,1.0
2023-12-22,11.23,11.345,11.0,11.1,2499181,11.23,11.345,11.0,11.1,2499181,0.0,1.0
2023-12-26,11.15,11.345,11.1,11.24,1537646,11.15,11.345,11.1,11.24,1537646,0.0,1.0
2023-12-27,11.15,11.305,11.0601,11.24,1338949,11.15,11.305,11.0601,11.24,1338949,0.0,1.0
2023-12-28,11.25,11.33,11.16,11.22,1491452,11.25,11.33,11.16,11.22,1491452,0.0,1.0
2023-12-29,10.83,11.17,10.56,11.13,6003159,10.83,11.17,10.56,11.13,6003159,0.0,1.0
2024-01-02,10.76,10.88,10.67,10.79,2657328,10.76,10.88,10.67,10.79,2657328,0.0,1.0
2024-01-03,10.76,11.01,10.53,10.6,1420261,10.76,11.01,10.53,10.6,1420261,0.0,1.0
2024-01-04,10.73,10.85,10.71,10.79,1656291,10.73,10.85,10.71,10.79,1656291,0.0,1.0
2024-01-05,10.67,10.895,10.67,10.7,1430098,10.67,10.895,10.67,10.7,1430098,0.0,1.0
2024-01-08,10.96,10.988,10.72,10.72,2424133,10.96,10.988,10.72,10.72,2424133,0.0,1.0
2024-01-09,10.79,10.9202,10.62,10.92,2539326,10.79,10.9202,10.62,10.92,2539326,0.0,1.0
2024-01-10,10.97,11.17,10.76,10.76,2473426,10.97,11.17,10.76,10.76,2473426,0.0,1.0
2024-01-11,10.98,11.0,10.7,10.92,1567814,10.98,11.0,10.7,10.92,1567814,0.0,1.0
2024-01-12,10.72,11.1,10.69,11.07,1182648,10.72,11.1,10.69,11.07,1182648,0.0,1.0
2024-01-16,10.74,10.83,10.64,10.65,2294647,10.74,10.83,10.64,10.65,2294647,0.0,1.0
2024-01-17,10.46,10.755,10.46,10.64,1841017,10.46,10.755,10.46,10.64,1841017,0.0,1.0
2024-01-18,10.73,10.795,10.47,10.52,2072023,10.73,10.795,10.47,10.52,2072023,0.0,1.0
2024-01-19,10.93,10.935,10.71,10.78,2756524,10.93,10.935,10.71,10.78,2756524,0.0,1.0
2024-01-22,11.48,11.58,10.97,11.0,3241765,11.48,11.58,10.97,11.0,3241765,0.0,1.0
2024-01-23,11.65,11.72,11.51,11.68,2410424,11.65,11.72,11.51,11.68,2410424,0.0,1.0
2024-01-24,11.82,12.285,11.66,11.8,3837423,11.82,12.285,11.66,11.8,3837423,0.0,1.0
2024-01-25,11.28,11.93,11.18,11.82,3684311,11.28,11.93,11.18,11.82,3684311,0.0,1.0
2024-01-26,11.43,11.53,11.28,11.32,2336624,11.43,11.53,11.28,11.32,2336624,0.0,1.0
2024-01-29,11.68,11.69,11.37,11.43,2666794,11.68,11.69,11.37,11.43,2666794,0.0,1.0
2024-01-30,11.6,11.82,11.57,11.63,1492090,11.6,11.82,11.57,11.63,1492090,0.0,1.0
2024-01-31,11.12,11.575,11.0305,11.56,2418077,11.12,11.575,11.0305,11.56,2418077,0.0,1.0
2024-02-01,11.45,11.49,11.04,11.17,2369173,11.45,11.49,11.04,11.17,2369173,0.0,1.0
2024-02-02,11.34,11.53,11.24,11.4,2131859,11.34,11.53,11.24,11.4,2131859,0.0,1.0
2024-02-05,11.45,11.79,11.13,11.47,3450112,11.45,11.79,11.13,11.47,3450112,0.0,1.0
2024-02-06,11.24,11.4797,11.2,11.4,1949917,11.24,11.4797,11.2,11.4,1949917,0.0,1.0
2024-02-07,11.45,11.82,11.39,11.49,2721731,11.45,11.82,11.39,11.49,2721731,0.0,1.0
2024-02-08,12.02,12.19,11.2598,11.42,4677208,12.02,12.19,11.2598,11.42,4677208,0.0,1.0
2024-02-09,11.56,12.24,11.4,12.03,5042844,11.56,12.24,11.4,12.03,5042844,0.0,1.0
2024-02-12,11.61,11.72,11.455,11.56,2780860,11.61,11.72,11.455,11.56,2780860,0.0,1.0
2024-02-13,11.28,11.6416,11.26,11.33,2253567,11.28,11.6416,11.26,11.33,2253567,0.0,1.0
2024-02-14,11.11,11.4799,11.01,11.4,4532311,11.11,11.4799,11.01,11.4,4532311,0.0,1.0
2024-02-15,11.79,12.2249,11.1,12.12,5874876,11.79,12.2249,11.1,12.12,5874876,0.0,1.0
2024-02-16,12.23,12.48,11.66,11.74,6309011,12.23,12.48,11.66,11.74,6309011,0.0,1.0
2024-02-20,11.94,12.1,11.68,11.95,3167859,11.94,12.1,11.68,11.95,3167859,0.0,1.0
2024-02-21,11.92,12.06,11.73,11.92,2224906,11.92,12.06,11.73,11.92,2224906,0.0,1.0
2024-02-22,11.84,12.05,11.64,11.92,2383460,11.84,12.05,11.64,11.92,2383460,0.0,1.0
2024-02-23,11.76,11.89,11.71,11.85,1153479,11.76,11.89,11.71,11.85,1153479,0.0,1.0
2024-02-26,12.07,12.2,11.72,11.76,2196385,12.07,12.2,11.72,11.76,2196385,0.0,1.0
2024-02-27,12.19,12.25,12.035,12.13,1491203,12.19,12.25,12.035,12.13,1491203,0.0,1.0
2024-02-28,12.13,12.53,12.04,12.11,1923774,12.13,12.53,12.04,12.11,1923774,0.0,1.0
2024-02-29,12.27,12.32,12.05,12.27,1519429,12.27,12.32,12.05,12.27,1519429,0.0,1.0
2024-03-01,12.09,12.4,11.955,12.32,1907025,12.09,12.4,11.955,12.32,1907025,0.0,1.0
2024-03-04,11.75,12.12,11.71,12.01,1943790,11.75,12.12,11.71,12.01,1943790,0.0,1.0
2024-03-05,11.71,11.86,11.5,11.66,1432927,11.71,11.86,11.5,11.66,1432927,0.0,1.0
2024-03-06,11.94,12.015,11.77,11.86,1723147,11.94,12.015,11.77,11.86,1723147,0.0,1.0
2024-03-07,11.98,12.02,11.845,11.99,1136940,11.98,12.02,11.845,11.99,1136940,0.0,1.0
2024-03-08,11.93,12.015,11.75,12.0,1164566,11.93,12.015,11.75,12.0,1164566,0.0,1.0
2024-03-11,11.9,11.98,11.75,11.83,1160795,11.9,11.98,11.75,11.83,1160795,0.0,1.0
2024-03-12,11.86,12.05,11.77,12.0,1626479,11.86,12.05,11.77,12.0,1626479,0.0,1.0
2024-03-13,12.3,12.59,11.92,11.95,3925351,12.3,12.59,11.92,11.95,3925351,0.0,1.0
2024-03-14,12.48,12.68,12.335,12.61,3683904,12.48,12.68,12.335,12.61,3683904,0.0,1.0
2024-03-15,13.15,13.21,12.6,12.62,6999867,13.15,13.21,12.6,12.62,6999867,0.0,1.0
2024-03-18,12.87,13.04,12.66,13.0,2232316,12.87,13.04,12.66,13.0,2232316,0.0,1.0
2024-03-19,13.09,13.28,12.7,12.74,4047715,13.09,13.28,12.7,12.74,4047715,0.0,1.0
2024-03-20,14.06,14.09,13.02,13.07,4315727,14.06,14.09,13.02,13.07,4315727,0.0,1.0
2024-03-21,14.74,14.76,14.09,14.15,6022182,14.74,14.76,14.09,14.15,6022182,0.0,1.0
2024-03-22,14.62,14.812,14.5,14.76,2471223,14.62,14.812,14.5,14.76,2471223,0.0,1.0
2024-03-25,14.57,14.8088,14.52,14.65,2547854,14.57,14.8088,14.52,14.65,2547854,0.0,1.0
2024-03-26,14.52,14.95,14.5,14.6,2345616,14.52,14.95,14.5,14.6,2345616,0.0,1.0
2024-03-27,14.21,14.62,14.12,14.6,2450910,14.21,14.62,14.12,14.6,2450910,0.0,1.0
2024-03-28,14.12,14.35,13.96,14.2,2475718,14.12,14.35,13.96,14.2,2475718,0.0,1.0
2024-04-01,14.26,14.475,13.9,14.17,2211149,14.26,14.475,13.9,14.17,2211149,0.0,1.0
2024-04-02,13.91,14.13,13.645,14.11,2701016,13.91,14.13,13.645,14.11,2701016,0.0,1.0
2024-04-03,14.06,14.1609,13.78,13.82,1858055,14.06,14.1609,13.78,13.82,1858055,0.0,1.0
2024-04-04,14.05,14.42,13.92,14.12,1715985,14.05,14.42,13.92,14.12,1715985,0.0,1.0
2024-04-05,15.14,15.425,14.11,14.33,5293583,15.14,15.425,14.11,14.33,5293583,0.0,1.0
2024-04-08,15.93,15.95,15.07,15.25,3132480,15.93,15.95,15.07,15.25,3132480,0.0,1.0
2024-04-09,15.92,16.31,15.835,16.0,3325528,15.92,16.31,15.835,16.0,3325528,0.0,1.0
2024-04-10,15.59,16.01,15.34,15.59,2702787,15.59,16.01,15.34,15.59,2702787,0.0,1.0
2024-04-11,15.68,15.99,15.47,15.72,1704086,15.68,15.99,15.47,15.72,1704086,0.0,1.0
2024-04-12,15.37,15.7799,15.331,15.58,1494900,15.37,15.7799,15.331,15.58,1494900,0.0,1.0
2024-04-15,15.2,15.48,15.115,15.37,2489831,15.2,15.48,15.115,15.37,2489831,0.0,1.0
2024-04-16,15.18,15.45,15.1,15.12,1970095,15.18,15.45,15.1,15.12,1970095,0.0,1.0
2024-04-17,14.99,15.42,14.98,15.3,3289542,14.99,15.42,14.98,15.3,3289542,0.0,1.0
2024-04-18,14.77,15.175,14.645,14.99,2601195,14.77,15.175,14.645,14.99,2601195,0.0,1.0
2024-04-19,14.57,15.07,14.44,14.7,2633668,14.57,15.07,14.44,14.7,2633668,0.0,1.0
2024-04-22,14.86,14.98,14.63,14.69,2834396,14.86,14.98,14.63,14.69,2834396,0.0,1.0
2024-04-23,14.99,15.25,14.8,14.8,2434251,14.99,15.25,14.8,14.8,2434251,0.0,1.0
2024-04-24,15.07,15.19,14.935,15.19,1409281,15.07,15.19,14.935,15.19,1409281,0.0,1.0
2024-04-25,14.79,14.84,14.57,14.72,2288202,14.79,14.84,14.57,14.72,2288202,0.0,1.0
2024-04-26,14.87,14.97,14.77,14.81,1279624,14.87,14.97,14.77,14.81,1279624,0.0,1.0
2024-04-29,15.03,15.14,14.9,14.94,1695740,15.03,15.14,14.9,14.94,1695740,0.0,1.0
2024-04-30,14.86,15.12,14.85,14.98,1593201,14.86,15.12,14.85,14.98,1593201,0.0,1.0
2024-05-01,14.74,15.065,14.73,14.83,1795349,14.74,15.065,14.73,14.83,1795349,0.0,1.0
2024-05-02,14.98,15.08,14.86,14.9,1568843,14.98,15.08,14.86,14.9,1568843,0.0,1.0
2024-05-03,14.65,15.14,14.605,15.07,1487520,14.65,15.14,14.605,15.07,1487520,0.0,1.0
2024-05-06,14.43,14.705,14.21,14.66,2930896,14.43,14.705,14.21,14.66,2930896,0.0,1.0
2024-05-07,13.63,13.97,12.915,13.66,5864363,13.63,13.97,12.915,13.66,5864363,0.0,1.0
2024-05-08,13.6,13.655,13.18,13.44,2493032,13.6,13.655,13.18,13.44,2493032,0.0,1.0
2024-05-09,13.63,13.83,13.41,13.67,2573822,13.63,13.83,13.41,13.67,2573822,0.0,1.0
2024-05-10,13.48,13.635,13.4297,13.63,2343462,13.48,13.635,13.4297,13.63,2343462,0.0,1.0
2024-05-13,13.08,13.56,12.91,13.47,2983817,13.08,13.56,12.91,13.47,2983817,0.0,1.0
2024-05-14,13.12,13.24,12.955,13.14,3017192,13.12,13.24,12.955,13.14,3017192,0.0,1.0
2024-05-15,12.71,13.16,12.515,13.1,3911290,12.71,13.16,12.515,13.1,3911290,0.0,1.0
2024-05-16,13.23,13.56,12.7,12.72,3067040,13.23,13.56,12.7,12.72,3067040,0.0,1.0
2024-05-17,13.42,13.57,13.235,13.29,2290780,13.42,13.57,13.235,13.29,2290780,0.0,1.0
2024-05-20,13.58,13.67,13.42,13.48,1925209,13.58,13.67,13.42,13.48,1925209,0.0,1.0
2024-05-21,13.84,13.88,13.5,13.58,1677937,13.84,13.88,13.5,13.58,1677937,0.0,1.0
2024-05-22,14.2,14.23,13.83,13.83,2283680,14.2,14.23,13.83,13.83,2283680,0.0,1.0
2024-05-23,13.89,14.28,13.71,14.28,1526500,13.89,14.28,13.71,14.28,1526500,0.0,1.0
2024-05-24,13.92,14.0,13.6503,13.7,1203227,13.92,14.0,13.6503,13.7,1203227,0.0,1.0
2024-05-28,13.9,14.08,13.715,14.02,1418984,13.9,14.08,13.715,14.02,1418984,0.0,1.0
2024-05-29,13.68,13.865,13.6,13.78,1222830,13.68,13.865,13.6,13.78,1222830,0.0,1.0
2024-05-30,14.14,14.285,13.78,13.78,2112265,14.14,14.285,13.78,13.78,2112265,0.0,1.0
2024-05-31,14.54,14.545,14.11,14.14,1767621,14.54,14.545,14.11,14.14,1767621,0.0,1.0
2024-06-03,14.97,15.36,14.63,14.63,3617243,14.97,15.36,14.63,14.63,3617243,0.0,1.0
2024-06-04,15.09,15.4,14.92,14.99,2856157,15.09,15.4,14.92,14.99,2856157,0.0,1.0
2024-06-05,14.23,15.055,14.21,14.98,3000539,14.23,15.055,14.21,14.98,3000539,0.0,1.0
2024-06-06,13.93,14.36,13.9,14.03,1562493,13.93,14.36,13.9,14.03,1562493,0.0,1.0
2024-06-07,13.79,13.92,13.72,13.92,1115134,13.79,13.92,13.72,13.92,1115134,0.0,1.0
2024-06-10,13.68,14.2,13.64,14.2,1823361,13.68,14.2,13.64,14.2,1823361,0.0,1.0
2024-06-11,13.44,13.48,12.77,13.4,3728657,13.44,13.48,12.77,13.4,3728657,0.0,1.0
2024-06-12,12.8,13.6999,12.7401,13.63,2938874,12.8,13.6999,12.7401,13.63,2938874,0.0,1.0
2024-06-13,13.11,13.19,12.73,12.75,1691869,13.11,13.19,12.73,12.75,1691869,0.0,1.0
2024-06-14,13.05,13.37,12.995,13.05,1567496,13.05,13.37,12.995,13.05,1567496,0.0,1.0
2024-06-17,13.1,13.1,12.735,13.01,1565295,13.1,13.1,12.735,13.01,1565295,0.0,1.0
2024-06-18,12.85,13.21,12.8,13.1,1288166,12.85,13.21,12.8,13.1,1288166,0.0,1.0
2024-06-20,12.67,12.935,12.64,12.8,1889196,12.67,12.935,12.64,12.8,1889196,0.0,1.0
2024-06-21,12.56,12.77,12.51,12.69,4099845,12.56,12.77,12.51,12.69,4099845,0.0,1.0
2024-06-24,12.84,12.94,12.55,12.66,1608650,12.84,12.94,12.55,12.66,1608650,0.0,1.0
2024-06-25,13.33,13.34,12.77,12.85,1736022,13.33,13.34,12.77,12.85,1736022,0.0,1.0
2024-06-26,13.26,14.03,13.181,13.33,3933892,13.26,14.03,13.181,13.33,3933892,0.0,1.0
2024-06-27,13.51,13.6,13.07,13.08,1863111,13.51,13.6,13.07,13.08,1863111,0.0,1.0
2024-06-28,14.36,14.5,13.955,14.27,5869624,14.36,14.5,13.955,14.27,5869624,0.0,1.0
2024-07-01,15.03,15.57,14.15,14.4,4522607,15.03,15.57,14.15,14.4,4522607,0.0,1.0
2024-07-02,15.29,15.45,14.87,15.04,2786670,15.29,15.45,14.87,15.04,2786670,0.0,1.0
2024-07-03,14.99,15.365,14.67,15.29,1832012,14.99,15.365,14.67,15.29,1832012,0.0,1.0
2024-07-05,14.83,15.005,14.575,14.8,1773875,14.83,15.005,14.575,14.8,1773875,0.0,1.0
2024-07-08,15.06,15.075,14.72,14.89,1544961,15.06,15.075,14.72,14.89,1544961,0.0,1.0
2024-07-09,14.97,15.095,14.86,15.06,1636808,14.97,15.095,14.86,15.06,1636808,0.0,1.0
2024-07-10,15.11,15.45,14.98,15.07,1771159,15.11,15.45,14.98,15.07,1771159,0.0,1.0
2024-07-11,15.57,15.66,14.92,15.42,2183894,15.57,15.66,14.92,15.42,2183894,0.0,1.0
2024-07-12,15.94,16.305,15.64,15.7,2459235,15.94,16.305,15.64,15.7,2459235,0.0,1.0
2024-07-15,17.43,17.8,17.11,17.55,6979516,17.43,17.8,17.11,17.55,6979516,0.0,1.0
2024-07-16,17.96,18.01,17.34,17.49,3098956,17.96,18.01,17.34,17.49,3098956,0.0,1.0
2024-07-17,17.22,18.05,17.15,17.49,4141886,17.22,18.05,17.15,17.49,4141886,0.0,1.0
2024-07-18,16.71,17.41,16.5,17.17,2419317,16.71,17.41,16.5,17.17,2419317,0.0,1.0
2024-07-19,16.34,16.81,16.3,16.68,2456113,16.34,16.81,16.3,16.68,2456113,0.0,1.0
2024-07-22,16.2,16.47,15.76,15.84,2520139,16.2,16.47,15.76,15.84,2520139,0.0,1.0
2024-07-23,16.45,16.48,16.01,16.14,1677051,16.45,16.48,16.01,16.14,1677051,0.0,1.0
2024-07-24,15.61,16.42,15.535,16.2,2098335,15.61,16.42,15.535,16.2,2098335,0.0,1.0
2024-07-25,15.37,15.8,15.3,15.65,1935943,15.37,15.8,15.3,15.65,1935943,0.0,1.0
2024-07-26,15.68,15.86,15.555,15.61,1454917,15.68,15.86,15.555,15.61,1454917,0.0,1.0
2024-07-29,15.06,15.84,15.02,15.8,2395915,15.06,15.84,15.02,15.8,2395915,0.0,1.0
2024-07-30,14.47,15.3,14.3,15.21,2918816,14.47,15.3,14.3,15.21,2918816,0.0,1.0
2024-07-31,14.5,14.79,14.31,14.71,2405493,14.5,14.79,14.31,14.71,2405493,0.0,1.0
2024-08-01,13.77,14.47,13.74,14.45,3042887,13.77,14.47,13.74,14.45,3042887,0.0,1.0
2024-08-02,13.24,13.65,13.14,13.41,2387482,13.24,13.65,13.14,13.41,2387482,0.0,1.0
2024-08-05,12.53,12.835,12.01,12.31,4618250,12.53,12.835,12.01,12.31,4618250,0.0,1.0
2024-08-06,12.83,13.12,12.5,12.53,2535929,12.83,13.12,12.5,12.53,2535929,0.0,1.0
2024-08-07,12.12,13.07,11.83,13.0,5740387,12.12,13.07,11.83,13.0,5740387,0.0,1.0
2024-08-08,12.46,12.53,12.11,12.34,2352415,12.46,12.53,12.11,12.34,2352415,0.0,1.0
2024-08-09,12.22,12.555,12.045,12.45,2510679,12.22,12.555,12.045,12.45,2510679,0.0,1.0
2024-08-12,12.69,12.79,12.18,12.26,2925492,12.69,12.79,12.18,12.26,2925492,0.0,1.0
2024-08-13,12.31,12.76,12.2,12.71,1780350,12.31,12.76,12.2,12.71,1780350,0.0,1.0
2024-08-14,13.08,13.3489,12.77,13.01,2992735,13.08,13.3489,12.77,13.01,2992735,0.0,1.0
2024-08-15,13.11,13.3175,12.685,13.27,2262744,13.11,13.3175,12.685,13.27,2262744,0.0,1.0
2024-08-16,13.02,13.28,12.93,13.07,1080352,13.02,13.28,12.93,13.07,1080352,0.0,1.0
2024-08-19,13.22,13.27,12.922,13.07,1234491,13.22,13.27,12.922,13.07,1234491,0.0,1.0
2024-08-20,13.42,13.58,13.14,13.17,1760995,13.42,13.58,13.14,13.17,1760995,0.0,1.0
2024-08-21,13.73,13.97,13.43,13.45,2229447,13.73,13.97,13.43,13.45,2229447,0.0,1.0
2024-08-22,13.7,13.942,13.59,13.73,1222313,13.7,13.942,13.59,13.73,1222313,0.0,1.0
2024-08-23,14.22,14.25,13.66,13.74,1465740,14.22,14.25,13.66,13.74,1465740,0.0,1.0
2024-08-26,13.65,14.23,13.615,14.16,1768264,13.65,14.23,13.615,14.16,1768264,0.0,1.0
2024-08-27,13.3,13.595,13.28,13.53,1443531,13.3,13.595,13.28,13.53,1443531,0.0,1.0
2024-08-28,13.56,13.6,13.26,13.3,1141384,13.56,13.6,13.26,13.3,1141384,0.0,1.0
2024-08-29,13.55,13.6899,13.34,13.62,1291859,13.55,13.6899,13.34,13.62,1291859,0.0,1.0
2024-08-30,13.87,13.87,13.6,13.67,1599292,13.87,13.87,13.6,13.67,1599292,0.0,1.0
2024-09-03,13.21,13.7351,13.08,13.68,1683466,13.21,13.7351,13.08,13.68,1683466,0.0,1.0
2024-09-04,13.07,13.235,12.87,13.17,1540707,13.07,13.235,12.87,13.17,1540707,0.0,1.0
2024-09-05,13.23,13.44,12.97,13.09,1418342,13.23,13.44,12.97,13.09,1418342,0.0,1.0
2024-09-06,13.13,13.33,12.975,13.17,1514075,13.13,13.33,12.975,13.17,1514075,0.0,1.0
2024-09-09,13.45,13.72,13.09,13.4,3382703,13.45,13.72,13.09,13.4,3382703,0.0,1.0
2024-09-10,13.47,13.59,13.205,13.52,2201002,13.47,13.59,13.205,13.52,2201002,0.0,1.0
2024-09-11,12.55,12.73,11.75,12.51,5043743,12.55,12.73,11.75,12.51,5043743,0.0,1.0
2024-09-12,12.61,12.83,12.53,12.61,1340203,12.61,12.83,12.53,12.61,1340203,0.0,1.0
2024-09-13,12.96,12.97,12.415,12.65,1562726,12.96,12.97,12.415,12.65,1562726,0.0,1.0
2024-09-16,13.12,13.285,12.98,13.01,1308394,13.12,13.285,12.98,13.01,1308394,0.0,1.0
2024-09-17,12.84,13.2799,12.8,13.26,1689447,12.84,13.2799,12.8,13.26,1689447,0.0,1.0
2024-09-18,12.51,13.0,12.5,12.9,1552727,12.51,13.0,12.5,12.9,1552727,0.0,1.0
2024-09-19,12.49,13.01,12.41,13.01,2253528,12.49,13.01,12.41,13.01,2253528,0.0,1.0
2024-09-20,12.37,12.67,12.29,12.38,3395046,12.37,12.67,12.29,12.38,3395046,0.0,1.0
2024-09-23,12.62,12.69,12.385,12.48,1752155,12.62,12.69,12.385,12.48,1752155,0.0,1.0
2024-09-24,12.68,12.85,12.65,12.66,1241085,12.68,12.85,12.65,12.66,1241085,0.0,1.0
2024-09-25,12.43,12.81,12.41,12.7,1050932,12.43,12.81,12.41,12.7,1050932,0.0,1.0
2024-09-26,12.71,12.845,12.55,12.6,1573251,12.71,12.845,12.55,12.6,1573251,0.0,1.0
2024-09-27,12.71,12.94,12.58,12.85,1516760,12.71,12.94,12.58,12.85,1516760,0.0,1.0
2024-09-30,12.85,13.36,12.62,12.64,2773873,12.85,13.36,12.62,12.64,2773873,0.0,1.0
2024-10-01,12.83,13.0,12.54,12.75,1310821,12.83,13.0,12.54,12.75,1310821,0.0,1.0
2024-10-02,13.04,13.08,12.8,12.81,1254297,13.04,13.08,12.8,12.81,1254297,0.0,1.0
2024-10-03,13.32,13.43,12.86,12.95,1890811,13.32,13.43,12.86,12.95,1890811,0.0,1.0
2024-10-04,13.41,13.52,13.2,13.5,1445174,13.41,13.52,13.2,13.5,1445174,0.0,1.0
2024-10-07,13.72,13.81,13.23,13.39,1622775,13.72,13.81,13.23,13.39,1622775,0.0,1.0
2024-10-08,13.75,14.0,13.55,13.74,1613817,13.75,14.0,13.55,13.74,1613817,0.0,1.0
2024-10-09,13.62,13.85,13.535,13.72,1707889,13.62,13.85,13.535,13.72,1707889,0.0,1.0
2024-10-10,13.86,13.935,13.36,13.52,2714686,13.86,13.935,13.36,13.52,2714686,0.0,1.0
2024-10-11,13.92,14.16,13.75,13.83,1652338,13.92,14.16,13.75,13.83,1652338,0.0,1.0
2024-10-14,14.75,14.81,14.05,14.05,2212427,14.75,14.81,14.05,14.05,2212427,0.0,1.0
2024-10-15,14.99,15.16,14.62,14.85,2400578,14.99,15.16,14.62,14.85,2400578,0.0,1.0
2024-10-16,15.19,15.66,14.9401,14.99,2853095,15.19,15.66,14.9401,14.99,2853095,0.0,1.0
2024-10-17,15.15,15.55,14.95,15.28,2652056,15.15,15.55,14.95,15.28,2652056,0.0,1.0
2024-10-18,15.2,15.26,14.8543,15.19,1488745,15.2,15.26,14.8543,15.19,1488745,0.0,1.0
2024-10-21,15.15,15.395,15.03,15.24,1343481,15.15,15.395,15.03,15.24,1343481,0.0,1.0
2024-10-22,15.55,15.64,15.02,15.03,1736207,15.55,15.64,15.02,15.03,1736207,0.0,1.0
2024-10-23,15.29,15.9,15.09,15.43,2207402,15.29,15.9,15.09,15.43,2207402,0.0,1.0
2024-10-24,15.25,15.52,15.25,15.4,1102577,15.25,15.52,15.25,15.4,1102577,0.0,1.0
2024-10-25,15.19,15.5,15.17,15.27,1601791,15.19,15.5,15.17,15.27,1601791,0.0,1.0
2024-10-28,16.24,16.37,15.5928,15.6,3657226,16.24,16.37,15.5928,15.6,3657226,0.0,1.0
2024-10-29,16.28,16.38,15.9541,16.32,1473539,16.28,16.38,15.9541,16.32,1473539,0.0,1.0
2024-10-30,15.91,16.47,15.85,16.2,2253129,15.91,16.47,15.85,16.2,2253129,0.0,1.0
2024-10-31,15.18,15.914,15.11,15.91,2927039,15.18,15.914,15.11,15.91,2927039,0.0,1.0
2024-11-01,14.45,15.46,14.405,15.3,3457055,14.45,15.46,14.405,15.3,3457055,0.0,1.0
2024-11-04,14.18,14.3,13.59,14.3,5533751,14.18,14.3,13.59,14.3,5533751,0.0,1.0
2024-11-05,15.13,15.265,14.47,14.52,5772433,15.13,15.265,14.47,14.52,5772433,0.0,1.0
2024-11-06,21.5,21.54,19.06,19.34,20190734,21.5,21.54,19.06,19.34,20190734,0.0,1.0
2024-11-07,24.43,24.58,20.0,20.1,14703341,24.43,24.58,20.0,20.1,14703341,0.0,1.0
2024-11-08,25.36,25.88,24.17,24.96,8126852,25.36,25.88,24.17,24.96,8126852,0.0,1.0
2024-11-11,26.48,27.88,26.18,27.0,9317479,26.48,27.88,26.18,27.0,9317479,0.0,1.0
2024-11-12,25.05,26.2,24.31,26.01,6177512,25.05,26.2,24.31,26.01,6177512,0.0,1.0
2024-11-13,25.47,26.59,24.91,25.33,5171087,25.47,26.59,24.91,25.33,5171087,0.0,1.0
2024-11-14,26.1,27.0,25.73,26.04,5385677,26.1,27.0,25.73,26.04,5385677,0.0,1.0
2024-11-15,26.6,27.54,25.91,26.17,4890841,26.6,27.54,25.91,26.17,4890841,0.0,1.0
2024-11-18,26.38,26.98,25.74,26.25,2788917,26.38,26.98,25.74,26.25,2788917,0.0,1.0
2024-11-19,28.4,28.58,25.36,25.56,4089909,28.4,28.58,25.36,25.56,4089909,0.0,1.0
2024-11-20,27.81,28.6,27.22,28.33,2380182,27.81,28.6,27.22,28.33,2380182,0.0,1.0
2024-11-21,28.73,29.48,27.66,28.07,4146887,28.73,29.48,27.66,28.07,4146887,0.0,1.0
2024-11-22,28.68,29.565,28.44,29.0,2514430,28.68,29.565,28.44,29.0,2514430,0.0,1.0
2024-11-25,27.94,28.89,27.94,28.6,2926877,27.94,28.89,27.94,28.6,2926877,0.0,1.0
2024-11-26,27.83,29.09,27.69,27.88,3633578,27.83,29.09,27.69,27.88,3633578,0.0,1.0
2024-11-27,28.69,29.145,27.83,28.16,2501499,28.69,29.145,27.83,28.16,2501499,0.0,1.0
2024-11-29,28.51,29.3,28.04,28.71,1434236,28.51,29.3,28.04,28.71,1434236,0.0,1.0
2024-12-02,27.12,28.51,27.01,28.25,3872362,27.12,28.51,27.01,28.25,3872362,0.0,1.0
2024-12-03,26.95,27.19,26.56,26.72,2444213,26.95,27.19,26.56,26.72,2444213,0.0,1.0
2024-12-04,29.2,29.28,26.45,26.55,5546724,29.2,29.28,26.45,26.55,5546724,0.0,1.0
2024-12-05,29.13,29.86,28.56,29.75,2496104,29.13,29.86,28.56,29.75,2496104,0.0,1.0
2024-12-06,28.42,29.24,28.15,29.17,2081323,28.42,29.24,28.15,29.17,2081323,0.0,1.0
2024-12-09,28.14,28.93,27.94,28.42,2032931,28.14,28.93,27.94,28.42,2032931,0.0,1.0
2024-12-10,27.93,29.44,27.91,28.4,3945413,27.93,29.44,27.91,28.4,3945413,0.0,1.0
2024-12-11,27.8,28.11,27.44,27.91,2271897,27.8,28.11,27.44,27.91,2271897,0.0,1.0
2024-12-12,27.77,28.56,27.4,27.54,1395851,27.77,28.56,27.4,27.54,1395851,0.0,1.0
2024-12-13,27.41,27.92,27.06,27.71,2241804,27.41,27.92,27.06,27.71,2241804,0.0,1.0
2024-12-16,27.73,28.11,26.93,27.0,1548057,27.73,28.11,26.93,27.0,1548057,0.0,1.0
2024-12-17,27.53,28.2252,26.61,26.93,3120690,27.53,28.2252,26.61,26.93,3120690,0.0,1.0
2024-12-18,26.37,27.84,25.85,27.8,2739834,26.37,27.84,25.85,27.8,2739834,0.0,1.0
2024-12-19,28.0,28.3693,26.22,26.97,3564778,28.0,28.3693,26.22,26.97,3564778,0.0,1.0
2024-12-20,27.51,28.3108,27.23,27.4,7128335,27.51,28.3108,27.23,27.4,7128335,0.0,1.0
2024-12-23,28.01,28.8793,27.145,28.19,1755757,28.01,28.8793,27.145,28.19,1755757,0.0,1.0
2024-12-24,28.12,28.56,27.41,27.74,726897,28.12,28.56,27.41,27.74,726897,0.0,1.0
2024-12-26,28.29,28.43,27.91,28.13,1676582,28.29,28.43,27.91,28.13,1676582,0.0,1.0
2024-12-27,27.66,28.78,27.57,28.15,1718769,27.66,28.78,27.57,28.15,1718769,0.0,1.0
2024-12-30,27.54,28.19,27.3928,27.49,1515579,27.54,28.19,27.3928,27.49,1515579,0.0,1.0
2024-12-31,27.98,28.66,27.65,27.81,2044437,27.98,28.66,27.65,27.81,2044437,0.0,1.0
2025-01-02,28.29,28.93,27.41,27.83,1994871,28.29,28.93,27.41,27.83,1994871,0.0,1.0
2025-01-03,29.31,29.41,27.7101,28.3,2654146,29.31,29.41,27.7101,28.3,2654146,0.0,1.0
2025-01-06,29.08,29.398,28.25,29.39,2644391,29.08,29.398,28.25,29.39,2644391,0.0,1.0
2025-01-07,28.69,29.385,27.8,29.27,1858533,28.69,29.385,27.8,29.27,1858533,0.0,1.0
2025-01-08,31.07,31.13,28.24,28.68,4063155,31.07,31.13,28.24,28.68,4063155,0.0,1.0
2025-01-10,30.94,31.77,30.25,31.0,3453597,30.94,31.77,30.25,31.0,3453597,0.0,1.0
2025-01-13,30.66,30.73,29.42,30.56,2636831,30.66,30.73,29.42,30.56,2636831,0.0,1.0
2025-01-14,31.67,31.705,30.51,31.09,2061084,31.67,31.705,30.51,31.09,2061084,0.0,1.0
2025-01-15,33.85,34.12,32.81,33.625,3653809,33.85,34.12,32.81,33.625,3653809,0.0,1.0
2025-01-16,34.0,34.85,33.7,34.0,3222054,34.0,34.85,33.7,34.0,3222054,0.0,1.0
2025-01-17,35.35,35.62,34.01,34.35,4530557,35.35,35.62,34.01,34.35,4530557,0.0,1.0
2025-01-21,34.87,36.46,33.87,35.82,5312353,34.87,36.46,33.87,35.82,5312353,0.0,1.0
2025-01-22,34.35,34.69,32.34,34.27,4186009,34.35,34.69,32.34,34.27,4186009,0.0,1.0
2025-01-23,33.48,35.2,33.235,34.5,2310204,33.48,35.2,33.235,34.5,2310204,0.0,1.0
2025-01-24,33.07,33.84,32.57,33.38,2169678,33.07,33.84,32.57,33.38,2169678,0.0,1.0
2025-01-27,31.01,33.24,30.96,32.34,3399237,31.01,33.24,30.96,32.34,3399237,0.0,1.0
2025-01-28,30.03,31.2997,28.36,31.19,6385527,30.03,31.2997,28.36,31.19,6385527,0.0,1.0
2025-01-29,31.34,31.57,30.1,30.17,2499567,31.34,31.57,30.1,30.17,2499567,0.0,1.0
2025-01-30,31.46,32.25,30.8,31.73,1665245,31.46,32.25,30.8,31.73,1665245,0.0,1.0
2025-01-31,31.51,31.75,31.02,31.24,2033667,31.51,31.75,31.02,31.24,2033667,0.0,1.0
2025-02-03,30.97,31.77,30.36,30.72,1435735,30.97,31.77,30.36,30.72,1435735,0.0,1.0
2025-02-04,28.56,30.61,28.14,30.41,3853276,28.56,30.61,28.14,30.41,3853276,0.0,1.0
2025-02-05,28.4,29.6,27.6,28.89,4038571,28.4,29.6,27.6,28.89,4038571,0.0,1.0
2025-02-06,27.52,28.5,27.01,28.41,3250212,27.52,28.5,27.01,28.41,3250212,0.0,1.0
2025-02-07,26.93,27.68,26.55,27.5,2232086,26.93,27.68,26.55,27.5,2232086,0.0,1.0
2025-02-10,27.56,27.76,26.75,27.02,2236137,27.56,27.76,26.75,27.02,2236137,0.0,1.0
2025-02-11,27.22,28.24,25.41,26.85,3283071,27.22,28.24,25.41,26.85,3283071,0.0,1.0
2025-02-12,28.22,28.69,27.03,27.1,2217539,28.22,28.69,27.03,27.1,2217539,0.0,1.0
2025-02-13,27.68,29.0,27.63,28.6,1959267,27.68,29.0,27.63,28.6,1959267,0.0,1.0
2025-02-14,27.26,27.86,26.73,27.73,1515133,27.26,27.86,26.73,27.73,1515133,0.0,1.0
2025-02-18,27.39,27.51,26.17,27.25,1988147,27.39,27.51,26.17,27.25,1988147,0.0,1.0
2025-02-19,27.74,27.87,26.68,27.22,1561869,27.74,27.87,26.68,27.22,1561869,0.0,1.0
2025-02-20,26.74,27.56,26.17,27.55,1604363,26.74,27.56,26.17,27.55,1604363,0.0,1.0
2025-02-21,25.34,26.99,24.63,26.95,5485459,25.34,26.99,24.63,26.95,5485459,0.0,1.0
2025-02-24,25.64,26.025,24.76,25.74,2158463,25.64,26.025,24.76,25.74,2158463,0.0,1.0
2025-02-25,25.84,26.15,24.675,25.25,2429273,25.84,26.15,24.675,25.25,2429273,0.0,1.0
2025-02-26,25.78,26.54,25.48,25.61,2064931,25.78,26.54,25.48,25.61,2064931,0.0,1.0
2025-02-27,27.34,28.35,23.7458,24.215,5547365,27.34,28.35,23.7458,24.215,5547365,0.0,1.0
2025-02-28,27.36,27.64,26.1395,27.0,3349129,27.36,27.64,26.1395,27.0,3349129,0.0,1.0
2025-03-03,26.23,28.34,25.76,27.73,2620413,26.23,28.34,25.76,27.73,2620413,0.0,1.0
2025-03-04,25.9,26.43,24.8065,25.62,2491928,25.9,26.43,24.8065,25.62,2491928,0.0,1.0
2025-03-05,25.68,27.0,25.3701,26.95,3064384,25.68,27.0,25.3701,26.95,3064384,0.0,1.0
2025-03-06,25.53,26.66,24.87,25.58,3997333,25.53,26.66,24.87,25.58,3997333,0.0,1.0
2025-03-07,24.01,25.48,23.375,25.45,4936004,24.01,25.48,23.375,25.45,4936004,0.0,1.0
2025-03-10,22.92,23.6,22.2,23.41,3850449,22.92,23.6,22.2,23.41,3850449,0.0,1.0
2025-03-11,23.61,23.7751,22.4,22.94,2358113,23.61,23.7751,22.4,22.94,2358113,0.0,1.0
2025-03-12,25.92,26.2,24.06,24.46,4967748,25.92,26.2,24.06,24.46,4967748,0.0,1.0
2025-03-13,25.55,26.1,25.13,25.77,1946049,25.55,26.1,25.13,25.77,1946049,0.0,1.0
2025-03-14,26.62,26.83,25.7,25.8,2462227,26.62,26.83,25.7,25.8,2462227,0.0,1.0
2025-03-17,26.29,26.85,25.8,26.52,2509210,26.29,26.85,25.8,26.52,2509210,0.0,1.0
2025-03-18,26.43,27.03,25.73,26.17,2131852,26.43,27.03,25.73,26.17,2131852,0.0,1.0
2025-03-19,28.17,28.55,26.35,26.55,2913679,28.17,28.55,26.35,26.55,2913679,0.0,1.0
2025-03-20,29.07,29.375,28.265,28.6,3178903,29.07,29.375,28.265,28.6,3178903,0.0,1.0
2025-03-21,28.23,29.03,28.0014,28.78,4346598,28.23,29.03,28.0014,28.78,4346598,0.0,1.0
2025-03-24,29.12,29.22,28.36,28.76,2043917,29.12,29.22,28.36,28.76,2043917,0.0,1.0
2025-03-25,29.03,29.12,28.46,28.88,1492142,29.03,29.12,28.46,28.88,1492142,0.0,1.0
2025-03-26,29.64,29.88,28.6222,28.8,2941320,29.64,29.88,28.6222,28.8,2941320,0.0,1.0
2025-03-27,30.4,30.5092,28.99,28.99,2679823,30.4,30.5092,28.99,28.99,2679823,0.0,1.0
2025-03-28,29.31,30.7,28.88,30.17,2695387,29.31,30.7,28.88,30.17,2695387,0.0,1.0
2025-03-31,29.21,29.58,28.06,28.7,2272983,29.21,29.58,28.06,28.7,2272983,0.0,1.0
2025-04-01,29.93,29.93,28.29,28.77,2263979,29.93,29.93,28.29,28.77,2263979,0.0,1.0
2025-04-02,29.5,30.38,28.75,29.29,3728811,29.5,30.38,28.75,29.29,3728811,0.0,1.0
2025-04-03,29.04,29.32,27.72,27.995,3722541,29.04,29.32,27.72,27.995,3722541,0.0,1.0
2025-04-04,27.01,28.5,26.575,27.94,4247373,27.01,28.5,26.575,27.94,4247373,0.0,1.0
2025-04-07,27.42,28.62,25.39,26.0,5355903,27.42,28.62,25.39,26.0,5355903,0.0,1.0
2025-04-08,26.37,28.564,26.02,27.94,3246121,26.37,28.564,26.02,27.94,3246121,0.0,1.0
2025-04-09,28.32,29.4599,26.13,26.43,4253719,28.32,29.4599,26.13,26.43,4253719,0.0,1.0
2025-04-10,27.44,28.2028,26.42,27.75,2988063,27.44,28.2028,26.42,27.75,2988063,0.0,1.0
2025-04-11,29.01,29.16,27.185,27.32,2384256,29.01,29.16,27.185,27.32,2384256,0.0,1.0
2025-04-14,29.66,30.2545,28.82,29.75,2703550,29.66,30.2545,28.82,29.75,2703550,0.0,1.0
2025-04-15,30.16,30.49,29.5,29.65,2429773,30.16,30.49,29.5,29.65,2429773,0.0,1.0
2025-04-16,29.07,30.14,28.885,29.59,2368772,29.07,30.14,28.885,29.59,2368772,0.0,1.0
2025-04-17,29.69,29.82,29.15,29.15,1912481,29.69,29.82,29.15,29.15,1912481,0.0,1.0
2025-04-21,28.15,30.49,27.81,29.79,3285414,28.15,30.49,27.81,29.79,3285414,0.0,1.0
2025-04-22,28.66,29.0563,28.19,28.98,3138102,28.66,29.0563,28.19,28.98,3138102,0.0,1.0
2025-04-23,28.33,29.75,28.12,29.26,3398221,28.33,29.75,28.12,29.26,3398221,0.0,1.0
2025-04-24,29.97,30.62,28.43,28.43,3103411,29.97,30.62,28.43,28.43,3103411,0.0,1.0
2025-04-25,30.58,31.25,29.44,29.84,2753005,30.58,31.25,29.44,29.84,2753005,0.0,1.0
2025-04-28,30.32,31.44,29.72,30.87,2589871,30.32,31.44,29.72,30.87,2589871,0.0,1.0
2025-04-29,31.61,31.72,30.12,30.15,3344375,31.61,31.72,30.12,30.15,3344375,0.0,1.0
2025-04-30,31.28,31.32,29.95,31.0,2227346,31.28,31.32,29.95,31.0,2227346,0.0,1.0
2025-05-01,31.54,31.99,30.98,31.52,2493580,31.54,31.99,30.98,31.52,2493580,0.0,1.0
2025-05-02,31.67,32.09,31.28,31.63,2106073,31.67,32.09,31.28,31.63,2106073,0.0,1.0
2025-05-05,31.36,31.73,31.1113,31.65,2872237,31.36,31.73,31.1113,31.65,2872237,0.0,1.0
2025-05-06,30.37,31.26,29.77,30.41,6326023,30.37,31.26,29.77,30.41,6326023,0.0,1.0
2025-05-07,27.32,30.25,27.12,29.77,9990813,27.32,30.25,27.12,29.77,9990813,0.0,1.0
2025-05-08,26.3,27.61,26.29,27.56,6571307,26.3,27.61,26.29,27.56,6571307,0.0,1.0
2025-05-09,25.21,26.32,25.175,26.17,4272009,25.21,26.32,25.175,26.17,4272009,0.0,1.0
2025-05-12,26.16,26.27,25.07,26.27,4574987,26.16,26.27,25.07,26.27,4574987,0.0,1.0
2025-05-13,26.59,27.12,26.0,26.16,1815522,26.59,27.12,26.0,26.16,1815522,0.0,1.0
2025-05-14,26.4,26.565,25.915,26.5,1887467,26.4,26.565,25.915,26.5,1887467,0.0,1.0
2025-05-15,26.89,27.52,26.31,26.5,3068214,26.89,27.52,26.31,26.5,3068214,0.0,1.0
2025-05-16,26.37,26.945,26.25,26.945,2218565,26.37,26.945,26.25,26.945,2218565,0.0,1.0
2025-05-19,27.55,27.575,26.4,26.42,2191673,27.55,27.575,26.4,26.42,2191673,0.0,1.0
2025-05-20,27.15,27.87,26.945,27.52,1808578,27.15,27.87,26.945,27.52,1808578,0.0,1.0
2025-05-21,26.7,27.64,26.64,26.94,2357119,26.7,27.64,26.64,26.94,2357119,0.0,1.0
2025-05-22,27.08,27.43,26.695,26.88,2046952,27.08,27.43,26.695,26.88,2046952,0.0,1.0
2025-05-23,26.83,27.05,26.405,26.72,1550086,26.83,27.05,26.405,26.72,1550086,0.0,1.0
2025-05-27,27.5,27.535,26.77,27.1,1769018,27.5,27.535,26.77,27.1,1769018,0.0,1.0
2025-05-28,26.93,27.77,26.57,27.57,2081216,26.93,27.77,26.57,27.57,2081216,0.0,1.0
2025-05-29,26.65,27.42,26.2513,27.0,1529160,26.65,27.42,26.2513,27.0,1529160,0.0,1.0
2025-05-30,27.14,27.68,26.12,26.5,3179835,27.14,27.68,26.12,26.5,3179835,0.0,1.0
2025-06-02,27.08,27.88,26.66,27.2,1895729,27.08,27.88,26.66,27.2,1895729,0.0,1.0
2025-06-03,26.93,27.4995,26.26,27.22,2136387,26.93,27.4995,26.26,27.22,2136387,0.0,1.0
2025-06-04,26.79,27.1,26.42,26.84,1332027,26.79,27.1,26.42,26.84,1332027,0.0,1.0
2025-06-05,26.2,26.83,25.19,26.45,4589080,26.2,26.83,25.19,26.45,4589080,0.0,1.0
2025-06-06,26.95,27.02,26.12,26.46,1915338,26.95,27.02,26.12,26.46,1915338,0.0,1.0
2025-06-09,26.96,27.9,26.78,27.77,2745475,26.96,27.9,26.78,27.77,2745475,0.0,1.0
2025-06-10,26.96,27.17,26.31,27.01,2104166,26.96,27.17,26.31,27.01,2104166,0.0,1.0
2025-06-11,26.12,27.1973,26.04,27.12,2645193,26.12,27.1973,26.04,27.12,2645193,0.0,1.0
2025-06-12,26.52,26.53,25.81,26.0,2086813,26.52,26.53,25.81,26.0,2086813,0.0,1.0
2025-06-13,24.62,26.02,24.61,25.99,4888926,24.62,26.02,24.61,25.99,4888926,0.0,1.0
2025-06-16,24.9,25.27,24.58,24.82,2991989,24.9,25.27,24.58,24.82,2991989,0.0,1.0
2025-06-17,24.07,24.675,23.97,24.39,3471977,24.07,24.675,23.97,24.39,3471977,0.0,1.0
2025-06-18,24.17,24.31,23.75,24.0,1908386,24.17,24.31,23.75,24.0,1908386,0.0,1.0
2025-06-20,23.28,24.53,23.23,24.37,5229448,23.28,24.53,23.23,24.37,5229448,0.0,1.0
2025-06-23,23.45,23.625,22.7305,23.5,2627376,23.45,23.625,22.7305,23.5,2627376,0.0,1.0
2025-06-24,23.27,24.06,23.04,23.79,2683652,23.27,24.06,23.04,23.79,2683652,0.0,1.0
2025-06-25,23.11,23.605,23.08,23.55,2083301,23.11,23.605,23.08,23.55,2083301,0.0,1.0
2025-06-26,23.41,23.51,23.05,23.19,1355802,23.41,23.51,23.05,23.19,1355802,0.0,1.0
2025-06-27,23.78,24.0,23.15,23.41,6803455,23.78,24.0,23.15,23.41,6803455,0.0,1.0
2025-06-30,23.95,24.1,23.2,24.0,2688144,23.95,24.1,23.2,24.0,2688144,0.0,1.0
2025-07-01,24.49,25.03,23.33,23.85,3681254,24.49,25.03,23.33,23.85,3681254,0.0,1.0
2025-07-02,24.63,24.66,23.765,24.36,2990424,24.63,24.66,23.765,24.36,2990424,0.0,1.0
2025-07-03,25.32,25.44,24.6,24.88,1786290,25.32,25.44,24.6,24.88,1786290,0.0,1.0
2025-07-07,26.46,27.17,25.78,27.135,5621613,26.46,27.17,25.78,27.135,5621613,0.0,1.0
2025-07-08,25.84,26.4,25.31,26.32,3842658,25.84,26.4,25.31,26.32,3842658,0.0,1.0
2025-07-09,26.33,26.6,25.32,25.67,2737439,26.33,26.6,25.32,25.67,2737439,0.0,1.0
2025-07-10,26.13,26.63,25.82,26.1,1817495,26.13,26.63,25.82,26.1,1817495,0.0,1.0
2025-07-11,25.93,26.28,25.77,26.1,1985308,25.93,26.28,25.77,26.1,1985308,0.0,1.0
2025-07-14,26.3,26.39,25.815,25.815,1855364,26.3,26.39,25.815,25.815,1855364,0.0,1.0
2025-07-15,25.04,26.22,25.02,26.22,2102703,25.04,26.22,25.02,26.22,2102703,0.0,1.0
2025-07-16,25.51,25.95,25.0,25.13,2281294,25.51,25.95,25.0,25.13,2281294,0.0,1.0
2025-07-17,25.22,25.72,25.143,25.25,3014839,25.22,25.72,25.143,25.25,3014839,0.0,1.0
2025-07-18,24.52,25.54,24.46,25.29,3054665,24.52,25.54,24.46,25.29,3054665,0.0,1.0
2025-07-21,24.11,24.6,23.76,24.6,3058207,24.11,24.6,23.76,24.6,3058207,0.0,1.0
2025-07-22,23.67,24.89,23.56,24.14,2572684,23.67,24.89,23.56,24.14,2572684,0.0,1.0
2025-07-23,23.67,24.13,23.63,23.91,2285522,23.67,24.13,23.63,23.91,2285522,0.0,1.0
2025-07-24,24.55,24.88,23.72,24.26,3709775,24.55,24.88,23.72,24.26,3709775,0.0,1.0
2025-07-25,26.1,26.74,24.45,24.67,5743299,26.1,26.74,24.45,24.67,5743299,0.0,1.0
2025-07-28,26.02,26.31,25.45,25.6,2587654,26.02,26.31,25.45,25.6,2587654,0.0,1.0
2025-07-29,25.56,26.47,25.33,26.2,2359318,25.56,26.47,25.33,26.2,2359318,0.0,1.0
2025-07-30,25.45,25.88,25.11,25.63,2611275,25.45,25.88,25.11,25.63,2611275,0.0,1.0
2025-07-31,25.92,26.11,25.08,25.32,2978435,25.92,26.11,25.08,25.32,2978435,0.0,1.0
2025-08-01,25.0,25.68,24.8,25.42,2333562,25.0,25.68,24.8,25.42,2333562,0.0,1.0
2025-08-04,24.9,25.2,24.33,25.18,2664006,24.9,25.2,24.33,25.18,2664006,0.0,1.0
2025-08-05,25.84,26.05,24.74,24.99,3320251,25.84,26.05,24.74,24.99,3320251,0.0,1.0
2025-08-06,22.88,27.09,22.46,27.09,10645933,22.88,27.09,22.46,27.09,10645933,0.0,1.0
2025-08-07,21.5,23.205,21.32,22.96,8067059,21.5,23.205,21.32,22.96,8067059,0.0,1.0
2025-08-08,21.33,22.0,21.09,21.75,5013778,21.33,22.0,21.09,21.75,5013778,0.0,1.0
2025-08-11,20.25,21.72,20.0401,21.44,6107829,20.25,21.72,20.0401,21.44,6107829,0.0,1.0
2025-08-12,20.81,20.97,19.79,20.46,3971586,20.81,20.97,19.79,20.46,3971586,0.0,1.0
2025-08-13,20.64,20.95,20.24,20.82,2622199,20.64,20.95,20.24,20.82,2622199,0.0,1.0
2025-08-14,20.76,21.17,20.32,20.5,2525835,20.76,21.17,20.32,20.5,2525835,0.0,1.0
2025-08-15,21.01,21.18,20.655,21.06,2601250,21.01,21.18,20.655,21.06,2601250,0.0,1.0
2025-08-18,20.91,21.43,20.665,20.76,3371554,20.91,21.43,20.665,20.76,3371554,0.0,1.0
2025-08-19,21.72,21.79,20.7,20.8,2665824,21.72,21.79,20.7,20.8,2665824,0.0,1.0
2025-08-20,21.86,22.01,21.17,21.61,2150459,21.86,22.01,21.17,21.61,2150459,0.0,1.0
2025-08-21,21.16,21.76,20.86,21.51,2522584,21.16,21.76,20.86,21.51,2522584,0.0,1.0
2025-08-22,21.43,21.91,21.03,21.31,2974881,21.43,21.91,21.03,21.31,2974881,0.0,1.0
2025-08-25,21.03,22.04,20.93,21.3,2439356,21.03,22.04,20.93,21.3,2439356,0.0,1.0
2025-08-26,20.71,20.95,20.53,20.9,3956513,20.71,20.95,20.53,20.9,3956513,0.0,1.0
2025-08-27,20.81,21.11,20.59,20.69,2841087,20.81,21.11,20.59,20.69,2841087,0.0,1.0
2025-08-28,20.6,20.875,20.29,20.81,2479488,20.6,20.875,20.29,20.81,2479488,0.0,1.0
2025-08-29,20.74,20.78,20.37,20.56,2518223,20.74,20.78,20.37,20.56,2518223,0.0,1.0
2025-09-02,20.98,21.0,20.25,20.48,3208787,20.98,21.0,20.25,20.48,3208787,0.0,1.0
2025-09-03,21.03,21.23,20.8,20.91,1955130,21.03,21.23,20.8,20.91,1955130,0.0,1.0
2025-09-04,21.14,21.33,20.862,21.1,2455662,21.14,21.33,20.862,21.1,2455662,0.0,1.0
2025-09-05,20.63,21.19,20.515,21.05,3231249,20.63,21.19,20.515,21.05,3231249,0.0,1.0
2025-09-08,20.7,20.71,20.34,20.7,1970005,20.7,20.71,20.34,20.7,1970005,0.0,1.0
2025-09-09,21.57,21.65,20.35,20.46,2700765,21.57,21.65,20.35,20.46,2700765,0.0,1.0
2025-09-10,21.3,21.805,21.01,21.49,2441241,21.3,21.805,21.01,21.49,2441241,0.0,1.0
2025-09-11,23.0,23.16,21.0601,21.35,4398564,23.0,23.16,21.0601,21.35,4398564,0.0,1.0
2025-09-12,22.05,22.78,21.86,22.75,2063655,22.05,22.78,21.86,22.75,2063655,0.0,1.0
2025-09-15,21.85,22.44,21.81,22.0,1685502,21.85,22.44,21.81,22.0,1685502,0.0,1.0
2025-09-16,22.04,22.17,21.67,22.17,1778274,22.04,22.17,21.67,22.17,1778274,0.0,1.0
2025-09-17,21.61,22.44,21.5,22.05,2347531,21.61,22.44,21.5,22.05,2347531,0.0,1.0
2025-09-18,21.98,22.2,21.71,21.78,1879644,21.98,22.2,21.71,21.78,1879644,0.0,1.0
2025-09-19,21.81,22.21,21.66,22.21,3778939,21.81,22.21,21.66,22.21,3778939,0.0,1.0
2025-09-22,21.44,21.65,21.19,21.65,1889162,21.44,21.65,21.19,21.65,1889162,0.0,1.0
2025-09-23,21.29,21.91,21.23,21.44,1195714,21.29,21.91,21.23,21.44,1195714,0.0,1.0
2025-09-24,21.5,21.64,21.23,21.34,1357376,21.5,21.64,21.23,21.34,1357376,0.0,1.0
2025-09-25,20.92,21.5,20.88,21.4,2345091,20.92,21.5,20.88,21.4,2345091,0.0,1.0
2025-09-26,20.9,21.37,20.75,21.16,1653333,20.9,21.37,20.75,21.16,1653333,0.0,1.0
2025-09-29,20.98,21.26,20.87,21.03,1383002,20.98,21.26,20.87,21.03,1383002,0.0,1.0
2025-09-30,20.49,20.95,20.16,20.89,1756253,20.49,20.95,20.16,20.89,1756253,0.0,1.0
2025-10-01,21.62,22.56,21.04,21.2,3923339,21.62,22.56,21.04,21.2,3923339,0.0,1.0
2025-10-02,20.09,21.78,19.885,21.62,3062052,20.09,21.78,19.885,21.62,3062052,0.0,1.0
2025-10-03,20.21,20.75,20.1401,20.25,1804116,20.21,20.75,20.1401,20.25,1804116,0.0,1.0
2025-10-06,19.42,20.49,19.37,20.27,2500753,19.42,20.49,19.37,20.27,2500753,0.0,1.0
2025-10-07,18.85,19.32,18.84,19.31,2959449,18.85,19.32,18.84,19.31,2959449,0.0,1.0
2025-10-08,18.56,19.2,18.43,19.01,2149368,18.56,19.2,18.43,19.01,2149368,0.0,1.0
2025-10-09,18.25,18.6,17.96,18.6,2069475,18.25,18.6,17.96,18.6,2069475,0.0,1.0
2025-10-10,17.69,18.39,17.6,18.14,1660071,17.69,18.39,17.6,18.14,1660071,0.0,1.0
2025-10-13,17.33,17.79,17.1,17.79,2584540,17.33,17.79,17.1,17.79,2584540,0.0,1.0
2025-10-14,17.45,17.7,17.03,17.14,1910739,17.45,17.7,17.03,17.14,1910739,0.0,1.0
2025-10-15,17.29,17.58,17.08,17.43,1554914,17.29,17.58,17.08,17.43,1554914,0.0,1.0
2025-10-16,16.74,17.285,16.52,17.26,2067473,16.74,17.285,16.52,17.26,2067473,0.0,1.0
2025-10-17,17.02,17.185,16.655,16.75,2039669,17.02,17.185,16.655,16.75,2039669,0.0,1.0
2025-10-20,17.0,17.29,16.72,17.01,1565990,17.0,17.29,16.72,17.01,1565990,0.0,1.0
2025-10-21,17.47,17.87,16.83,17.07,2201483,17.47,17.87,16.83,17.07,2201483,0.0,1.0
2025-10-22,17.09,17.54,17.03,17.37,1104562,17.09,17.54,17.03,17.37,1104562,0.0,1.0
2025-10-23,17.34,17.585,16.932,17.01,1842819,17.34,17.585,16.932,17.01,1842819,0.0,1.0
2025-10-24,17.27,17.65,17.14,17.6,1457095,17.27,17.65,17.14,17.6,1457095,0.0,1.0
2025-10-27,16.99,17.43,16.98,17.42,1037932,16.99,17.43,16.98,17.42,1037932,0.0,1.0
2025-10-28,16.69,16.99,16.56,16.94,1243166,16.69,16.99,16.56,16.94,1243166,0.0,1.0
2025-10-29,16.68,17.45,16.37,16.5,1907326,16.68,17.45,16.37,16.5,1907326,0.0,1.0
2025-10-30,16.51,16.91,16.15,16.48,2341921,16.51,16.91,16.15,16.48,2341921,0.0,1.0
2025-10-31,16.97,17.22,16.33,16.56,3467684,16.97,17.22,16.33,16.56,3467684,0.0,1.0
2025-11-03,16.81,16.98,16.55,16.95,1818838,16.81,16.98,16.55,16.95,1818838,0.0,1.0
2025-11-04,16.38,16.73,16.28,16.62,2605492,16.38,16.73,16.28,16.62,2605492,0.0,1.0
2025-11-05,16.81,17.14,16.3,16.3,2571491,16.81,17.14,16.3,16.3,2571491,0.0,1.0
2025-11-06,15.41,17.678,14.27,17.43,5736115,15.41,17.678,14.27,17.43,5736115,0.0,1.0
2025-11-07,15.13,15.46,14.75,15.18,2755979,15.13,15.46,14.75,15.18,2755979,0.0,1.0
2025-11-10,14.98,15.87,14.96,15.07,2187773,14.98,15.87,14.96,15.07,2187773,0.0,1.0
2025-11-11,14.84,15.31,14.76,14.9,1383333,14.84,15.31,14.76,14.9,1383333,0.0,1.0
2025-11-12,14.93,15.1402,14.75,14.81,1710145,14.93,15.1402,14.75,14.81,1710145,0.0,1.0
2025-11-13,14.58,15.02,14.385,14.86,1578394,14.58,15.02,14.385,14.86,1578394,0.0,1.0
2025-11-14,15.22,15.6,14.81,14.92,2086731,15.22,15.6,14.81,14.92,2086731,0.0,1.0
2025-11-17,14.6,15.33,14.46,15.09,2490312,14.6,15.33,14.46,15.09,2490312,0.0,1.0
2025-11-18,14.75,14.89,14.5,14.55,2027015,14.75,14.89,14.5,14.55,2027015,0.0,1.0
2025-11-19,14.9,15.08,14.54,14.75,1664284,14.9,15.08,14.54,14.75,1664284,0.0,1.0
2025-11-20,14.87,15.35,14.795,15.0,1477301,14.87,15.35,14.795,15.0,1477301,0.0,1.0
2025-11-21,15.05,15.27,14.69,14.92,1977565,15.05,15.27,14.69,14.92,1977565,0.0,1.0
2025-11-24,15.29,15.38,14.9534,15.0,2493412,15.29,15.38,14.9534,15.0,2493412,0.0,1.0
2025-11-25,15.61,15.81,15.26,15.27,1669800,15.61,15.81,15.26,15.27,1669800,0.0,1.0
2025-11-26,15.58,15.91,15.49,15.6,1937034,15.58,15.91,15.49,15.6,1937034,0.0,1.0