date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-08-08,18.0,18.25,18.0,18.0,3775300,3.84407253800708,3.89746243436829,3.84407253800708,3.84407253800708,17677970.2589147,0.0,1.0
1996-08-09,16.25,18.12,16.12,18.0,1588600,3.47034326347862,3.86969968826046,3.44258051737079,3.84407253800708,7438673.36458344,0.0,1.0
1996-08-12,16.38,16.38,14.88,16.0,655300,3.49810600958644,3.49810600958644,3.17776663141919,3.41695336711741,3068464.46922545,0.0,1.0
1996-08-13,16.0,16.75,15.75,16.38,211700,3.41695336711741,3.57712305620103,3.3635634707562,3.49810600958644,991292.428101672,0.0,1.0
1996-08-14,15.75,16.25,15.5,16.12,154800,3.3635634707562,3.47034326347862,3.31017357439499,3.44258051737079,724856.248796121,0.0,1.0
1996-08-15,15.75,15.88,15.62,15.75,68200,3.3635634707562,3.39132621686403,3.33580072464837,3.3635634707562,319348.812454105,0.0,1.0
1996-08-16,16.25,16.38,15.75,15.75,102600,3.47034326347862,3.49810600958644,3.3635634707562,3.3635634707562,480427.978853243,0.0,1.0
1996-08-19,15.75,16.38,15.75,16.38,103500,3.3635634707562,3.49810600958644,3.3635634707562,3.49810600958644,484642.259369499,0.0,1.0
1996-08-20,16.0,16.0,15.75,15.88,45800,3.41695336711741,3.41695336711741,3.3635634707562,3.39132621686403,214460.052938387,0.0,1.0
1996-08-21,16.25,16.5,15.62,16.0,280800,3.47034326347862,3.52373315983982,3.33580072464837,3.41695336711741,1314855.52107203,0.0,1.0
1996-08-22,16.25,16.25,16.0,16.12,157600,3.47034326347862,3.47034326347862,3.41695336711741,3.44258051737079,737967.343735585,0.0,1.0
1996-08-23,16.62,16.75,16.25,16.38,373300,3.5493603100932,3.57712305620103,3.47034326347862,3.49810600958644,1747989.90746507,0.0,1.0
1996-08-26,16.62,16.75,16.5,16.75,221400,3.5493603100932,3.57712305620103,3.52373315983982,3.57712305620103,1036713.00699911,0.0,1.0
1996-08-27,16.75,16.88,16.62,16.75,79800,3.57712305620103,3.60488580230886,3.5493603100932,3.57712305620103,373666.205774745,0.0,1.0
1996-08-28,17.38,17.38,16.75,16.88,98700,3.71166559503128,3.71166559503128,3.57712305620103,3.60488580230886,462166.096616132,0.0,1.0
1996-08-29,16.88,17.38,16.88,17.38,94100,3.60488580230886,3.71166559503128,3.60488580230886,3.71166559503128,440626.440644154,0.0,1.0
1996-08-30,16.88,16.88,16.25,16.75,102600,3.60488580230886,3.60488580230886,3.47034326347862,3.57712305620103,480427.978853244,0.0,1.0
1996-09-03,16.75,16.88,16.5,16.88,12700,3.57712305620103,3.60488580230886,3.52373315983982,3.60488580230886,59468.1806182865,0.0,1.0
1996-09-04,16.75,16.75,16.38,16.75,13300,3.57712305620103,3.57712305620103,3.49810600958644,3.57712305620103,62277.7009624576,0.0,1.0
1996-09-05,16.5,16.75,16.38,16.62,17400,3.52373315983982,3.57712305620103,3.49810600958644,3.5493603100932,81476.0899809595,0.0,1.0
1996-09-06,16.0,16.75,16.0,16.5,19300,3.41695336711741,3.57712305620103,3.41695336711741,3.52373315983982,90372.9044041675,0.0,1.0
1996-09-09,16.0,16.12,15.62,16.0,98000,3.41695336711741,3.44258051737079,3.33580072464837,3.41695336711741,458888.322881265,0.0,1.0
1996-09-10,15.5,16.0,15.25,16.0,47100,3.31017357439499,3.41695336711741,3.25678367803378,3.41695336711741,220547.347017424,0.0,1.0
1996-09-11,15.75,15.88,15.5,15.5,23500,3.3635634707562,3.39132621686403,3.31017357439499,3.31017357439499,110039.546813365,0.0,1.0
1996-09-12,15.38,15.75,15.12,15.62,35200,3.28454642414161,3.3635634707562,3.22902093192595,3.33580072464837,164825.193524699,0.0,1.0
1996-09-13,15.62,15.62,15.12,15.38,72900,3.33580072464837,3.33580072464837,3.22902093192595,3.28454642414161,341356.721816778,0.0,1.0
1996-09-16,15.5,15.75,15.38,15.75,151200,3.31017357439499,3.3635634707562,3.28454642414161,3.3635634707562,707999.126731095,0.0,1.0
1996-09-17,15.38,15.5,15.25,15.38,36400,3.28454642414161,3.31017357439499,3.25678367803378,3.28454642414161,170444.234213041,0.0,1.0
1996-09-18,15.38,15.62,15.0,15.5,40000,3.28454642414161,3.33580072464837,3.20339378167257,3.31017357439499,187301.356278067,0.0,1.0
1996-09-19,15.5,15.62,15.0,15.5,59900,3.31017357439499,3.33580072464837,3.20339378167257,3.31017357439499,280483.781026406,0.0,1.0
1996-09-20,15.62,15.62,15.38,15.62,46800,3.33580072464837,3.33580072464837,3.28454642414161,3.33580072464837,219142.586845339,0.0,1.0
1996-09-23,15.38,15.62,15.38,15.5,22900,3.28454642414161,3.33580072464837,3.28454642414161,3.31017357439499,107230.026469194,0.0,1.0
1996-09-24,15.25,15.5,15.0,15.38,118400,3.25678367803378,3.31017357439499,3.20339378167257,3.28454642414161,554412.01458308,0.0,1.0
1996-09-25,14.12,15.0,13.62,15.0,747500,3.01546134648111,3.20339378167257,2.90868155375869,3.20339378167257,3500194.09544639,0.0,1.0
1996-09-26,13.75,14.38,13.75,14.12,119500,2.93644429986652,3.07098683869677,2.93644429986652,3.01546134648111,559562.801880727,0.0,1.0
1996-09-27,13.5,13.88,12.88,13.75,171600,2.88305440350531,2.96420704597435,2.75064746052951,2.93644429986652,803522.81843291,0.0,1.0
1996-09-30,13.25,13.62,12.75,13.5,212300,2.8296645071441,2.90868155375869,2.72288471442168,2.88305440350531,994101.948445845,0.0,1.0
1996-10-01,13.62,14.0,13.25,13.25,101300,2.90868155375869,2.98983419622773,2.8296645071441,2.8296645071441,474340.684774206,0.0,1.0
1996-10-02,14.38,14.38,13.62,13.75,130400,3.07098683869677,3.07098683869677,2.90868155375869,2.93644429986652,610602.4214665,0.0,1.0
1996-10-03,14.12,14.38,14.12,14.25,52300,3.01546134648111,3.07098683869677,3.01546134648111,3.04322409258894,244896.523333573,0.0,1.0
1996-10-04,13.88,14.12,13.38,13.88,235000,2.96420704597435,3.01546134648111,2.85742725325193,2.96420704597435,1100395.46813365,0.0,1.0
1996-10-07,13.88,13.88,13.62,13.88,39200,2.96420704597435,2.96420704597435,2.90868155375869,2.96420704597435,183555.329152506,0.0,1.0
1996-10-08,14.12,14.12,13.25,13.5,90300,3.01546134648111,3.01546134648111,2.8296645071441,2.88305440350531,422832.811797738,0.0,1.0
1996-10-09,13.75,14.38,13.5,14.12,152000,2.93644429986652,3.07098683869677,2.88305440350531,3.01546134648111,711745.153856657,0.0,1.0
1996-10-10,13.62,14.0,13.5,13.88,60300,2.90868155375869,2.98983419622773,2.88305440350531,2.96420704597435,282356.794589187,0.0,1.0
1996-10-11,13.5,13.62,13.38,13.5,55900,2.88305440350531,2.90868155375869,2.85742725325193,2.88305440350531,261753.6453986,0.0,1.0
1996-10-14,13.5,14.0,13.38,13.5,52800,2.88305440350531,2.98983419622773,2.85742725325193,2.88305440350531,247237.790287049,0.0,1.0
1996-10-15,13.38,13.62,13.38,13.5,47300,2.85742725325193,2.90868155375869,2.85742725325193,2.88305440350531,221483.853798815,0.0,1.0
1996-10-16,13.62,13.88,13.25,13.75,206900,2.90868155375869,2.96420704597435,2.8296645071441,2.93644429986652,968816.265348305,0.0,1.0
1996-10-17,13.62,14.0,13.62,13.75,46600,2.90868155375869,2.98983419622773,2.90868155375869,2.93644429986652,218206.080063949,0.0,1.0
1996-10-18,14.0,14.25,13.62,13.62,151000,2.98983419622773,3.04322409258894,2.90868155375869,2.90868155375869,707062.619949705,0.0,1.0
1996-10-21,13.88,14.38,13.88,14.0,52300,2.96420704597435,3.07098683869677,2.96420704597435,2.98983419622773,244896.523333573,0.0,1.0
1996-10-22,14.0,14.62,13.75,13.75,212000,2.98983419622773,3.12224113920353,2.93644429986652,2.93644429986652,992697.188273758,0.0,1.0
1996-10-23,13.62,14.5,13.62,14.12,129200,2.90868155375869,3.09661398895015,2.90868155375869,3.01546134648111,604983.380778159,0.0,1.0
1996-10-24,13.62,14.12,13.5,13.62,82200,2.90868155375869,3.01546134648111,2.88305440350531,2.90868155375869,384904.287151429,0.0,1.0
1996-10-25,13.75,13.88,13.62,13.75,78400,2.93644429986652,2.96420704597435,2.90868155375869,2.93644429986652,367110.658305013,0.0,1.0
1996-10-28,13.5,13.88,13.5,13.75,71900,2.88305440350531,2.96420704597435,2.88305440350531,2.93644429986652,336674.187909827,0.0,1.0
1996-10-29,13.0,13.5,12.75,13.5,76200,2.77627461078289,2.88305440350531,2.72288471442168,2.88305440350531,356809.083709719,0.0,1.0
1996-10-30,12.75,13.0,12.5,13.0,99600,2.72288471442168,2.77627461078289,2.66949481806047,2.77627461078289,466380.377132389,0.0,1.0
1996-10-31,12.75,12.75,12.0,12.75,60800,2.72288471442168,2.72288471442168,2.56271502533805,2.72288471442168,284698.061542663,0.0,1.0
1996-11-01,11.62,12.38,11.62,12.38,60700,2.48156238286902,2.64386766780709,2.48156238286902,2.64386766780709,284229.808151967,0.0,1.0
1996-11-04,12.12,12.25,11.75,11.75,79500,2.58834217559143,2.61610492169926,2.50932512897684,2.50932512897684,372261.44560266,0.0,1.0
1996-11-05,12.5,12.75,12.0,12.25,44700,2.66949481806047,2.72288471442168,2.56271502533805,2.61610492169926,209309.265640741,0.0,1.0
1996-11-06,12.25,12.5,12.12,12.5,79800,2.61610492169926,2.66949481806047,2.58834217559143,2.66949481806047,373666.205774745,0.0,1.0
1996-11-07,12.25,12.38,11.75,12.0,350900,2.61610492169926,2.64386766780709,2.50932512897684,2.56271502533805,1643101.14794935,0.0,1.0
1996-11-08,12.62,12.62,12.25,12.38,23100,2.69512196831385,2.69512196831385,2.61610492169926,2.64386766780709,108166.533250584,0.0,1.0
1996-11-11,12.75,13.0,12.5,12.5,46500,2.72288471442168,2.77627461078289,2.66949481806047,2.66949481806047,217737.826673254,0.0,1.0
1996-11-12,12.25,12.75,12.12,12.75,31300,2.61610492169926,2.72288471442168,2.58834217559143,2.72288471442168,146563.311287588,0.0,1.0
1996-11-13,12.12,12.25,12.12,12.12,27600,2.58834217559143,2.61610492169926,2.58834217559143,2.58834217559143,129237.935831867,0.0,1.0
1996-11-14,12.0,12.25,11.88,12.25,92600,2.56271502533805,2.61610492169926,2.53708787508467,2.61610492169926,433602.639783727,0.0,1.0
1996-11-15,11.88,12.0,11.75,11.88,42400,2.53708787508467,2.56271502533805,2.50932512897684,2.53708787508467,198539.437654752,0.0,1.0
1996-11-18,11.88,11.88,11.5,11.75,50200,2.53708787508467,2.53708787508467,2.45593523261563,2.50932512897684,235063.202128975,0.0,1.0
1996-11-19,12.38,12.47,11.88,11.88,63600,2.64386766780709,2.66308803049713,2.53708787508467,2.53708787508467,297809.156482128,0.0,1.0
1996-11-20,12.5,12.88,12.5,12.75,193700,2.66949481806047,2.75064746052951,2.66949481806047,2.72288471442168,907006.817776544,0.0,1.0
1996-11-21,13.0,13.12,12.62,12.62,97400,2.77627461078289,2.80190176103627,2.69512196831385,2.69512196831385,456078.802537095,0.0,1.0
1996-11-22,12.5,13.12,12.5,13.0,164300,2.66949481806047,2.80190176103627,2.66949481806047,2.77627461078289,769340.320912164,0.0,1.0
1996-11-25,13.62,13.75,12.62,12.62,121600,2.90868155375869,2.93644429986652,2.69512196831385,2.69512196831385,569396.123085326,0.0,1.0
1996-11-26,13.12,13.62,13.12,13.62,62000,2.80190176103627,2.90868155375869,2.80190176103627,2.90868155375869,290317.102231005,0.0,1.0
1996-11-27,13.0,13.38,13.0,13.12,36500,2.77627461078289,2.85742725325193,2.77627461078289,2.80190176103627,170912.487603737,0.0,1.0
1996-11-29,13.38,13.38,13.12,13.12,6300,2.85742725325193,2.85742725325193,2.80190176103627,2.80190176103627,29499.9636137957,0.0,1.0
1996-12-02,13.25,13.38,13.12,13.38,32900,2.8296645071441,2.85742725325193,2.80190176103627,2.85742725325193,154055.365538711,0.0,1.0
1996-12-03,13.88,14.25,13.5,13.5,203300,2.96420704597435,3.04322409258894,2.88305440350531,2.88305440350531,951959.143283279,0.0,1.0
1996-12-04,13.88,14.0,13.62,13.75,35200,2.96420704597435,2.98983419622773,2.90868155375869,2.93644429986652,164825.193524699,0.0,1.0
1996-12-05,13.75,14.0,13.75,14.0,28800,2.93644429986652,2.98983419622773,2.93644429986652,2.98983419622773,134856.976520209,0.0,1.0
1996-12-06,13.62,13.75,13.25,13.5,47700,2.90868155375869,2.93644429986652,2.8296645071441,2.88305440350531,223356.867361596,0.0,1.0
1996-12-09,13.5,13.62,13.12,13.5,32700,2.88305440350531,2.90868155375869,2.80190176103627,2.88305440350531,153118.85875732,0.0,1.0
1996-12-10,13.5,13.62,13.25,13.38,39300,2.88305440350531,2.90868155375869,2.8296645071441,2.85742725325193,184023.582543201,0.0,1.0
1996-12-11,13.12,13.38,13.12,13.12,41600,2.80190176103627,2.85742725325193,2.80190176103627,2.80190176103627,194793.41052919,0.0,1.0
1996-12-12,13.0,13.25,12.75,13.12,36700,2.77627461078289,2.8296645071441,2.72288471442168,2.80190176103627,171848.994385127,0.0,1.0
1996-12-13,13.38,13.5,13.0,13.0,26700,2.85742725325193,2.88305440350531,2.77627461078289,2.77627461078289,125023.65531561,0.0,1.0
1996-12-16,12.75,13.38,12.75,13.38,33800,2.72288471442168,2.85742725325193,2.72288471442168,2.85742725325193,158269.646054967,0.0,1.0
1996-12-17,13.0,13.12,12.38,12.5,33700,2.77627461078289,2.80190176103627,2.64386766780709,2.66949481806047,157801.392664272,0.0,1.0
1996-12-18,13.25,13.62,13.0,13.0,53900,2.8296645071441,2.90868155375869,2.77627461078289,2.77627461078289,252388.577584696,0.0,1.0
1996-12-19,13.25,13.5,13.0,13.38,66700,2.8296645071441,2.88305440350531,2.77627461078289,2.85742725325193,312325.011593678,0.0,1.0
1996-12-20,14.38,14.5,14.0,14.0,414900,3.07098683869677,3.09661398895015,2.98983419622773,2.98983419622773,1942783.31799426,0.0,1.0
1996-12-23,14.12,14.25,14.0,14.25,138900,3.01546134648111,3.04322409258894,2.98983419622773,3.04322409258894,650403.95967559,0.0,1.0
1996-12-24,14.12,14.12,13.75,14.12,25100,3.01546134648111,3.01546134648111,2.93644429986652,3.01546134648111,117531.601064487,0.0,1.0
1996-12-26,13.62,14.25,13.5,14.25,97100,2.90868155375869,3.04322409258894,2.88305440350531,3.04322409258894,454674.042365009,0.0,1.0
1996-12-27,14.0,14.0,13.62,13.75,26300,2.98983419622773,2.98983419622773,2.90868155375869,2.93644429986652,123150.641752829,0.0,1.0
1996-12-30,14.0,14.38,13.88,14.38,68900,2.98983419622773,3.07098683869677,2.96420704597435,3.07098683869677,322626.586188971,0.0,1.0
1996-12-31,14.38,14.38,14.0,14.0,58800,3.07098683869677,3.07098683869677,2.98983419622773,2.98983419622773,275332.993728759,0.0,1.0
1997-01-02,14.25,14.75,14.12,14.5,56400,3.04322409258894,3.15000388531136,3.01546134648111,3.09661398895015,264094.912352075,0.0,1.0
1997-01-03,14.25,14.75,14.0,14.75,56000,3.04322409258894,3.15000388531136,2.98983419622773,3.15000388531136,262221.898789295,0.0,1.0
1997-01-06,13.75,14.25,13.75,14.25,44200,2.93644429986652,3.04322409258894,2.93644429986652,3.04322409258894,206967.998687265,0.0,1.0
1997-01-07,13.75,14.0,13.5,13.75,52100,2.93644429986652,2.98983419622773,2.88305440350531,2.93644429986652,243960.016552183,0.0,1.0
1997-01-08,14.0,14.0,13.75,13.75,68500,2.98983419622773,2.98983419622773,2.93644429986652,2.93644429986652,320753.572626191,0.0,1.0
1997-01-09,14.0,14.0,13.88,14.0,33900,2.98983419622773,2.98983419622773,2.96420704597435,2.98983419622773,158737.899445662,0.0,1.0
1997-01-10,13.88,13.88,13.75,13.88,21000,2.96420704597435,2.96420704597435,2.93644429986652,2.96420704597435,98333.2120459855,0.0,1.0
1997-01-13,13.5,14.0,13.5,14.0,27800,2.88305440350531,2.98983419622773,2.88305440350531,2.98983419622773,130174.442613257,0.0,1.0
1997-01-14,13.62,13.75,13.5,13.75,37900,2.90868155375869,2.93644429986652,2.88305440350531,2.93644429986652,177468.035073469,0.0,1.0
1997-01-15,13.75,13.75,13.5,13.5,24500,2.93644429986652,2.93644429986652,2.88305440350531,2.88305440350531,114722.080720316,0.0,1.0
1997-01-16,13.62,13.62,13.38,13.62,18700,2.90868155375869,2.90868155375869,2.85742725325193,2.90868155375869,87563.3840599966,0.0,1.0
1997-01-17,13.88,13.88,13.38,13.38,22600,2.96420704597435,2.96420704597435,2.85742725325193,2.85742725325193,105825.266297108,0.0,1.0
1997-01-20,14.0,14.0,13.75,13.88,22500,2.98983419622773,2.98983419622773,2.93644429986652,2.96420704597435,105357.012906413,0.0,1.0
1997-01-21,13.88,14.0,13.62,14.0,78000,2.96420704597435,2.98983419622773,2.90868155375869,2.98983419622773,365237.644742232,0.0,1.0
1997-01-22,14.0,14.12,13.5,13.75,68200,2.98983419622773,3.01546134648111,2.88305440350531,2.93644429986652,319348.812454105,0.0,1.0
1997-01-23,14.62,14.62,13.88,14.12,104600,3.12224113920353,3.12224113920353,2.96420704597435,3.01546134648111,489793.046667147,0.0,1.0
1997-01-24,13.75,14.62,13.75,14.5,49800,2.93644429986652,3.12224113920353,2.93644429986652,3.09661398895015,233190.188566194,0.0,1.0
1997-01-27,13.62,13.75,13.5,13.62,13300,2.90868155375869,2.93644429986652,2.88305440350531,2.90868155375869,62277.7009624575,0.0,1.0
1997-01-28,14.0,14.12,13.75,13.75,48400,2.98983419622773,3.01546134648111,2.93644429986652,2.93644429986652,226634.641096462,0.0,1.0
1997-01-29,14.25,14.25,14.0,14.0,15500,3.04322409258894,3.04322409258894,2.98983419622773,2.98983419622773,72579.2755577512,0.0,1.0
1997-01-30,14.25,14.38,14.0,14.25,15800,3.04322409258894,3.07098683869677,2.98983419622773,3.04322409258894,73984.0357298367,0.0,1.0
1997-01-31,14.0,14.25,13.75,14.25,18300,2.98983419622773,3.04322409258894,2.93644429986652,3.04322409258894,85690.3704972159,0.0,1.0
1997-02-03,14.0,14.12,13.88,13.88,23700,2.98983419622773,3.01546134648111,2.96420704597435,2.96420704597435,110976.053594755,0.0,1.0
1997-02-04,14.25,14.25,13.88,14.12,23200,3.04322409258894,3.04322409258894,2.96420704597435,3.01546134648111,108634.786641279,0.0,1.0
1997-02-05,14.38,14.5,14.25,14.38,53400,3.07098683869677,3.09661398895015,3.04322409258894,3.07098683869677,250047.31063122,0.0,1.0
1997-02-06,14.25,14.75,14.25,14.75,26100,3.04322409258894,3.15000388531136,3.04322409258894,3.15000388531136,122214.134971439,0.0,1.0
1997-02-07,14.25,14.38,14.12,14.38,21400,3.04322409258894,3.07098683869677,3.01546134648111,3.07098683869677,100206.225608766,0.0,1.0
1997-02-10,13.5,14.5,13.5,14.5,31300,2.88305440350531,3.09661398895015,2.88305440350531,3.09661398895015,146563.311287588,0.0,1.0
1997-02-11,13.62,13.88,13.5,13.62,15600,2.90868155375869,2.96420704597435,2.88305440350531,2.90868155375869,73047.5289484464,0.0,1.0
1997-02-12,13.5,13.62,13.38,13.62,21900,2.88305440350531,2.90868155375869,2.85742725325193,2.90868155375869,102547.492562242,0.0,1.0
1997-02-13,13.12,13.5,13.12,13.38,22900,2.80190176103627,2.88305440350531,2.80190176103627,2.85742725325193,107230.026469194,0.0,1.0
1997-02-14,13.12,13.25,12.88,13.25,29100,2.80190176103627,2.8296645071441,2.75064746052951,2.8296645071441,136261.736692294,0.0,1.0
1997-02-18,12.88,13.0,12.5,12.88,52600,2.75064746052951,2.77627461078289,2.66949481806047,2.75064746052951,246301.283505659,0.0,1.0
1997-02-19,12.88,13.12,12.88,13.0,19100,2.75064746052951,2.80190176103627,2.75064746052951,2.77627461078289,89436.3976227774,0.0,1.0
1997-02-20,13.38,13.5,12.88,13.0,33300,2.85742725325193,2.88305440350531,2.75064746052951,2.77627461078289,155928.379101491,0.0,1.0
1997-02-21,13.62,13.62,13.12,13.38,35600,2.90868155375869,2.90868155375869,2.80190176103627,2.85742725325193,166698.20708748,0.0,1.0
1997-02-24,13.25,13.5,13.25,13.5,10900,2.8296645071441,2.88305440350531,2.8296645071441,2.88305440350531,51039.6195857735,0.0,1.0
1997-02-25,13.0,13.0,12.75,13.0,26000,2.77627461078289,2.77627461078289,2.72288471442168,2.77627461078289,121745.881580744,0.0,1.0
1997-02-26,10.5,10.62,10.25,10.5,1494300,2.2423756471708,2.26800279742418,2.18898575080959,2.2423756471708,6997110.4171579,0.0,1.0
1997-02-27,10.62,11.0,10.62,10.75,201600,2.26800279742418,2.34915543989322,2.26800279742418,2.29576554353201,943998.83564146,0.0,1.0
1997-02-28,10.62,10.75,10.62,10.62,106400,2.26800279742418,2.29576554353201,2.26800279742418,2.26800279742418,498221.607699659,0.0,1.0
1997-03-03,10.5,10.88,10.5,10.88,41400,2.2423756471708,2.32352828963984,2.2423756471708,2.32352828963984,193856.9037478,0.0,1.0
1997-03-04,10.25,10.5,10.12,10.5,109500,2.18898575080959,2.2423756471708,2.16122300470176,2.2423756471708,512737.46281121,0.0,1.0
1997-03-05,10.25,10.25,10.0,10.25,91300,2.18898575080959,2.18898575080959,2.13559585444838,2.18898575080959,427515.345704689,0.0,1.0
1997-03-06,10.38,10.38,10.12,10.25,36900,2.21674849691742,2.21674849691742,2.16122300470176,2.18898575080959,172785.501166517,0.0,1.0
1997-03-07,10.75,10.75,10.25,10.38,134500,2.29576554353201,2.29576554353201,2.18898575080959,2.21674849691742,629800.810485002,0.0,1.0
1997-03-10,10.88,10.88,10.62,10.62,60300,2.32352828963984,2.32352828963984,2.26800279742418,2.26800279742418,282356.794589186,0.0,1.0
1997-03-11,11.0,11.12,10.88,11.0,182400,2.34915543989322,2.3747825901466,2.32352828963984,2.34915543989322,854094.184627987,0.0,1.0
1997-03-12,11.38,11.38,10.88,10.88,73100,2.43030808236225,2.43030808236225,2.32352828963984,2.32352828963984,342293.228598169,0.0,1.0
1997-03-13,11.12,11.5,11.12,11.38,16800,2.3747825901466,2.45593523261563,2.3747825901466,2.43030808236225,78666.5696367883,0.0,1.0
1997-03-14,11.38,11.38,11.0,11.38,24900,2.43030808236225,2.43030808236225,2.34915543989322,2.43030808236225,116595.094283097,0.0,1.0
1997-03-17,11.25,11.25,11.0,11.25,19900,2.40254533625443,2.40254533625443,2.34915543989322,2.40254533625443,93182.4247483385,0.0,1.0
1997-03-18,11.0,11.38,10.88,11.12,71500,2.34915543989322,2.43030808236225,2.32352828963984,2.3747825901466,334801.174347045,0.0,1.0
1997-03-19,10.88,10.88,10.62,10.88,19900,2.32352828963984,2.32352828963984,2.26800279742418,2.32352828963984,93182.4247483385,0.0,1.0
1997-03-20,10.62,10.88,10.62,10.88,22900,2.26800279742418,2.32352828963984,2.26800279742418,2.32352828963984,107230.026469194,0.0,1.0
1997-03-21,10.62,10.75,10.62,10.75,64100,2.26800279742418,2.29576554353201,2.26800279742418,2.29576554353201,300150.423435603,0.0,1.0
1997-03-24,10.88,10.88,10.5,10.88,26100,2.32352828963984,2.32352828963984,2.2423756471708,2.32352828963984,122214.134971439,0.0,1.0
1997-03-25,10.75,10.88,10.62,10.75,13600,2.29576554353201,2.32352828963984,2.26800279742418,2.29576554353201,63682.4611345429,0.0,1.0
1997-03-26,10.75,10.88,10.75,10.75,27500,2.29576554353201,2.32352828963984,2.29576554353201,2.29576554353201,128769.682441171,0.0,1.0
1997-03-27,10.75,10.88,10.75,10.75,13200,2.29576554353201,2.32352828963984,2.29576554353201,2.29576554353201,61809.4475717622,0.0,1.0
1997-03-31,10.75,10.88,10.62,10.88,28300,2.29576554353201,2.32352828963984,2.26800279742418,2.32352828963984,132515.709566733,0.0,1.0
1997-04-01,10.88,11.12,10.62,10.62,154300,2.32352828963984,2.3747825901466,2.26800279742418,2.26800279742418,722514.981842645,0.0,1.0
1997-04-02,10.75,10.75,10.62,10.75,21700,2.29576554353201,2.29576554353201,2.26800279742418,2.29576554353201,101610.985780852,0.0,1.0
1997-04-03,10.88,10.88,10.5,10.62,40900,2.32352828963984,2.32352828963984,2.2423756471708,2.26800279742418,191515.636794324,0.0,1.0
1997-04-04,10.62,11.0,10.62,10.88,26500,2.26800279742418,2.34915543989322,2.26800279742418,2.32352828963984,124087.14853422,0.0,1.0
1997-04-07,11.0,11.12,10.75,10.75,44000,2.34915543989322,2.3747825901466,2.29576554353201,2.29576554353201,206031.491905874,0.0,1.0
1997-04-08,10.62,11.0,10.5,11.0,4900,2.26800279742418,2.34915543989322,2.2423756471708,2.34915543989322,22944.4161440633,0.0,1.0
1997-04-09,11.0,11.25,10.62,10.62,93600,2.34915543989322,2.40254533625443,2.26800279742418,2.26800279742418,438285.173690678,0.0,1.0
1997-04-10,11.12,11.12,10.75,11.0,61400,2.3747825901466,2.3747825901466,2.29576554353201,2.34915543989322,287507.581886833,0.0,1.0
1997-04-11,10.75,11.12,10.75,11.12,32400,2.29576554353201,2.3747825901466,2.29576554353201,2.3747825901466,151714.098585235,0.0,1.0
1997-04-14,10.62,11.0,10.62,10.88,20500,2.26800279742418,2.34915543989322,2.26800279742418,2.32352828963984,95991.9450925096,0.0,1.0
1997-04-15,10.88,10.88,10.62,10.75,25000,2.32352828963984,2.32352828963984,2.26800279742418,2.29576554353201,117063.347673792,0.0,1.0
1997-04-16,11.0,11.12,10.75,10.75,23600,2.34915543989322,2.3747825901466,2.29576554353201,2.29576554353201,110507.80020406,0.0,1.0
1997-04-17,10.88,11.0,10.88,11.0,24000,2.32352828963984,2.34915543989322,2.32352828963984,2.34915543989322,112380.81376684,0.0,1.0
1997-04-18,10.88,11.0,10.88,10.88,23700,2.32352828963984,2.34915543989322,2.32352828963984,2.32352828963984,110976.053594755,0.0,1.0
1997-04-21,10.88,11.0,10.75,10.88,109900,2.32352828963984,2.34915543989322,2.29576554353201,2.32352828963984,514610.47637399,0.0,1.0
1997-04-22,10.62,10.88,10.62,10.88,40100,2.26800279742418,2.32352828963984,2.26800279742418,2.32352828963984,187769.609668763,0.0,1.0
1997-04-23,10.5,10.75,10.5,10.62,21000,2.2423756471708,2.29576554353201,2.2423756471708,2.26800279742418,98333.2120459854,0.0,1.0
1997-04-24,10.62,10.75,10.38,10.5,102700,2.26800279742418,2.29576554353201,2.21674849691742,2.2423756471708,480896.232243938,0.0,1.0
1997-04-25,10.62,10.62,10.38,10.62,33700,2.26800279742418,2.26800279742418,2.21674849691742,2.26800279742418,157801.392664272,0.0,1.0
1997-04-28,10.62,10.88,10.5,10.5,14600,2.26800279742418,2.32352828963984,2.2423756471708,2.2423756471708,68364.9950414946,0.0,1.0
1997-04-29,10.88,10.88,10.5,10.5,16900,2.32352828963984,2.32352828963984,2.2423756471708,2.2423756471708,79134.8230274834,0.0,1.0
1997-04-30,10.75,10.88,10.75,10.75,11000,2.29576554353201,2.32352828963984,2.29576554353201,2.29576554353201,51507.8729764685,0.0,1.0
1997-05-01,10.75,10.88,10.75,10.88,20100,2.29576554353201,2.32352828963984,2.29576554353201,2.32352828963984,94118.9315297289,0.0,1.0
1997-05-02,11.0,11.12,10.88,10.88,32800,2.34915543989322,2.3747825901466,2.32352828963984,2.32352828963984,153587.112148015,0.0,1.0
1997-05-05,11.0,11.12,10.88,11.12,8100,2.34915543989322,2.3747825901466,2.32352828963984,2.3747825901466,37928.5246463086,0.0,1.0
1997-05-06,11.12,11.12,11.0,11.0,30100,2.3747825901466,2.3747825901466,2.34915543989322,2.34915543989322,140944.270599246,0.0,1.0
1997-05-07,11.0,11.12,11.0,11.0,20900,2.34915543989322,2.3747825901466,2.34915543989322,2.34915543989322,97864.9586552902,0.0,1.0
1997-05-08,11.0,11.25,11.0,11.0,18600,2.34915543989322,2.40254533625443,2.34915543989322,2.34915543989322,87095.1306693013,0.0,1.0
1997-05-09,11.12,11.25,11.0,11.0,10200,2.3747825901466,2.40254533625443,2.34915543989322,2.34915543989322,47761.8458509072,0.0,1.0
1997-05-12,11.0,11.12,11.0,11.0,9900,2.34915543989322,2.3747825901466,2.34915543989322,2.34915543989322,46357.0856788217,0.0,1.0
1997-05-13,11.25,11.25,11.0,11.0,10900,2.40254533625443,2.40254533625443,2.34915543989322,2.34915543989322,51039.6195857733,0.0,1.0
1997-05-14,12.0,12.0,11.12,11.12,40600,2.56271502533805,2.56271502533805,2.3747825901466,2.3747825901466,190110.876622239,0.0,1.0
1997-05-15,11.88,12.0,11.88,11.88,24500,2.53708787508467,2.56271502533805,2.53708787508467,2.53708787508467,114722.080720317,0.0,1.0
1997-05-16,11.5,11.75,11.5,11.75,18000,2.45593523261563,2.50932512897684,2.45593523261563,2.50932512897684,84285.6103251306,0.0,1.0
1997-05-19,11.5,11.62,11.5,11.5,10000,2.45593523261563,2.48156238286902,2.45593523261563,2.45593523261563,46825.339069517,0.0,1.0
1997-05-20,11.5,11.62,11.5,11.5,5600,2.45593523261563,2.48156238286902,2.45593523261563,2.45593523261563,26222.1898789295,0.0,1.0
1997-05-21,11.38,11.5,11.12,11.5,13800,2.43030808236225,2.45593523261563,2.3747825901466,2.45593523261563,64618.9679159335,0.0,1.0
1997-05-22,11.38,11.38,11.12,11.25,11300,2.43030808236225,2.43030808236225,2.3747825901466,2.40254533625443,52912.6331485542,0.0,1.0
1997-05-23,11.5,11.5,11.25,11.25,6300,2.45593523261563,2.45593523261563,2.40254533625443,2.40254533625443,29499.9636137957,0.0,1.0
1997-05-27,12.12,12.38,11.38,11.38,46300,2.58834217559143,2.64386766780709,2.43030808236225,2.43030808236225,216801.319891864,0.0,1.0
1997-05-28,12.12,12.12,11.88,12.0,21200,2.58834217559143,2.58834217559143,2.53708787508467,2.56271502533805,99269.718827376,0.0,1.0
1997-05-29,12.0,12.12,11.62,12.12,56400,2.56271502533805,2.58834217559143,2.48156238286902,2.58834217559143,264094.912352076,0.0,1.0
1997-05-30,12.25,12.25,11.88,12.0,19100,2.61610492169926,2.61610492169926,2.53708787508467,2.56271502533805,89436.3976227774,0.0,1.0
1997-06-02,12.38,12.75,12.25,12.38,30100,2.64386766780709,2.72288471442168,2.61610492169926,2.64386766780709,140944.270599246,0.0,1.0
1997-06-03,12.88,12.88,12.25,12.5,23100,2.75064746052951,2.75064746052951,2.61610492169926,2.66949481806047,108166.533250584,0.0,1.0
1997-06-04,13.38,13.38,12.62,12.62,46100,2.85742725325193,2.85742725325193,2.69512196831385,2.69512196831385,215864.813110473,0.0,1.0
1997-06-05,13.12,13.38,13.0,13.38,28100,2.80190176103627,2.85742725325193,2.77627461078289,2.85742725325193,131579.202785343,0.0,1.0
1997-06-06,13.0,13.25,13.0,13.0,12500,2.77627461078289,2.8296645071441,2.77627461078289,2.77627461078289,58531.6738368962,0.0,1.0
1997-06-09,12.5,13.0,12.5,13.0,29900,2.66949481806047,2.77627461078289,2.66949481806047,2.77627461078289,140007.763817856,0.0,1.0
1997-06-10,12.5,12.88,12.38,12.38,19200,2.66949481806047,2.75064746052951,2.64386766780709,2.64386766780709,89904.6510134726,0.0,1.0
1997-06-11,11.75,12.38,11.75,12.38,28400,2.50932512897684,2.64386766780709,2.50932512897684,2.64386766780709,132983.962957428,0.0,1.0
1997-06-12,11.5,11.88,11.25,11.75,20200,2.45593523261563,2.53708787508467,2.40254533625443,2.50932512897684,94587.1849204243,0.0,1.0
1997-06-13,11.5,11.62,11.12,11.38,23300,2.45593523261563,2.48156238286902,2.3747825901466,2.43030808236225,109103.040031975,0.0,1.0
1997-06-16,11.5,11.75,11.38,11.5,24800,2.45593523261563,2.50932512897684,2.43030808236225,2.45593523261563,116126.840892402,0.0,1.0
1997-06-17,11.5,11.62,11.38,11.5,22500,2.45593523261563,2.48156238286902,2.43030808236225,2.45593523261563,105357.012906413,0.0,1.0
1997-06-18,11.25,11.5,11.25,11.38,9500,2.40254533625443,2.45593523261563,2.40254533625443,2.43030808236225,44484.072116041,0.0,1.0
1997-06-19,10.62,11.25,10.62,11.25,66500,2.26800279742418,2.40254533625443,2.26800279742418,2.40254533625443,311388.504812287,0.0,1.0
1997-06-20,10.88,10.88,10.5,10.62,59800,2.32352828963984,2.32352828963984,2.2423756471708,2.26800279742418,280015.527635711,0.0,1.0
1997-06-23,10.88,10.88,10.75,10.88,17500,2.32352828963984,2.32352828963984,2.29576554353201,2.32352828963984,81944.3433716544,0.0,1.0
1997-06-24,10.75,11.0,10.75,10.75,9500,2.29576554353201,2.34915543989322,2.29576554353201,2.29576554353201,44484.072116041,0.0,1.0
1997-06-25,10.38,10.75,10.38,10.75,23700,2.21674849691742,2.29576554353201,2.21674849691742,2.29576554353201,110976.053594755,0.0,1.0
1997-06-26,10.25,10.81,10.0,10.25,253600,2.18898575080959,2.3085791186587,2.13559585444838,2.18898575080959,1187490.59880295,0.0,1.0
1997-06-27,10.38,10.5,10.0,10.12,51900,2.21674849691742,2.2423756471708,2.13559585444838,2.16122300470176,243023.509770792,0.0,1.0
1997-06-30,10.12,11.25,10.12,10.5,70600,2.16122300470176,2.40254533625443,2.16122300470176,2.2423756471708,330586.893830789,0.0,1.0
1997-07-01,10.19,10.25,10.0,10.12,52400,2.1761721756829,2.18898575080959,2.13559585444838,2.16122300470176,245364.776724268,0.0,1.0
1997-07-02,10.25,10.25,10.12,10.12,9900,2.18898575080959,2.18898575080959,2.16122300470176,2.16122300470176,46357.0856788217,0.0,1.0
1997-07-03,10.25,10.25,10.12,10.12,11100,2.18898575080959,2.18898575080959,2.16122300470176,2.16122300470176,51976.1263671637,0.0,1.0
1997-07-07,9.81,10.25,9.75,10.25,39400,2.09501953321386,2.18898575080959,2.08220595808717,2.18898575080959,184491.835933897,0.0,1.0
1997-07-08,9.88,9.94,9.62,9.75,25400,2.109968704195,2.12278227932169,2.05444321197934,2.08220595808717,118936.361236573,0.0,1.0
1997-07-09,9.88,9.88,9.75,9.88,12300,2.109968704195,2.109968704195,2.08220595808717,2.109968704195,57595.1670555057,0.0,1.0
1997-07-10,9.62,9.75,9.62,9.75,13400,2.05444321197934,2.08220595808717,2.05444321197934,2.08220595808717,62745.9543531527,0.0,1.0
1997-07-11,9.62,9.75,9.44,9.5,58500,2.05444321197934,2.08220595808717,2.01600248659927,2.02881606172596,273928.233556674,0.0,1.0
1997-07-14,9.62,10.06,9.5,9.62,33300,2.05444321197934,2.14840942957507,2.02881606172596,2.05444321197934,155928.379101491,0.0,1.0
1997-07-15,9.62,9.75,9.5,9.5,9800,2.05444321197934,2.08220595808717,2.02881606172596,2.02881606172596,45888.8322881266,0.0,1.0
1997-07-16,9.56,9.75,9.5,9.75,34500,2.04162963685265,2.08220595808717,2.02881606172596,2.08220595808717,161547.419789833,0.0,1.0
1997-07-17,9.5,9.75,9.38,9.69,26800,2.02881606172596,2.08220595808717,2.00318891147258,2.06939238296048,125491.908706305,0.0,1.0
1997-07-18,9.62,9.62,9.38,9.38,46900,2.05444321197934,2.05444321197934,2.00318891147258,2.00318891147258,219610.840236034,0.0,1.0
1997-07-21,9.06,9.56,9.06,9.56,30800,1.93484984413023,2.04162963685265,1.93484984413023,2.04162963685265,144222.044334112,0.0,1.0
1997-07-22,9.06,9.19,8.88,9.19,30800,1.93484984413023,1.96261259023806,1.89640911875016,1.96261259023806,144222.044334112,0.0,1.0
1997-07-23,8.94,9.12,8.69,9.06,43900,1.90922269387685,1.94766341925692,1.85583279751564,1.93484984413023,205563.238515179,0.0,1.0
1997-07-24,8.75,8.81,8.62,8.75,255900,1.86864637264233,1.88145994776902,1.8408836265345,1.86864637264233,1198260.42678894,0.0,1.0
1997-07-25,8.81,8.88,8.62,8.62,48100,1.88145994776902,1.89640911875016,1.8408836265345,1.8408836265345,225229.880924377,0.0,1.0
1997-07-28,9.12,9.12,8.62,8.81,32400,1.94766341925692,1.94766341925692,1.8408836265345,1.88145994776902,151714.098585235,0.0,1.0
1997-07-29,9.12,9.12,8.88,9.12,10700,1.94766341925692,1.94766341925692,1.89640911875016,1.94766341925692,50103.1128043831,0.0,1.0
1997-07-30,9.19,9.38,8.88,9.0,38700,1.96261259023806,2.00318891147258,1.89640911875016,1.92203626900354,181214.06219903,0.0,1.0
1997-07-31,9.5,9.62,9.12,9.25,42000,2.02881606172596,2.05444321197934,1.94766341925692,1.97542616536475,196666.424091971,0.0,1.0
1997-08-01,9.69,9.69,9.38,9.38,40700,2.06939238296048,2.06939238296048,2.00318891147258,2.00318891147258,190579.130012934,0.0,1.0
1997-08-04,9.69,10.0,9.62,9.62,70800,2.06939238296048,2.13559585444838,2.05444321197934,2.05444321197934,331523.40061218,0.0,1.0
1997-08-05,9.62,9.69,9.5,9.62,26300,2.05444321197934,2.06939238296048,2.02881606172596,2.05444321197934,123150.641752829,0.0,1.0
1997-08-06,9.44,9.75,9.12,9.5,50200,2.01600248659927,2.08220595808717,1.94766341925692,2.02881606172596,235063.202128975,0.0,1.0
1997-08-07,9.44,9.44,9.31,9.38,35000,2.01600248659927,2.01600248659927,1.98823974049144,2.00318891147258,163888.686743309,0.0,1.0
1997-08-08,9.44,9.56,9.38,9.38,19000,2.01600248659927,2.04162963685265,2.00318891147258,2.00318891147258,88968.1442320821,0.0,1.0
1997-08-11,9.38,9.5,9.31,9.44,5700,2.00318891147258,2.02881606172596,1.98823974049144,2.01600248659927,26690.4432696246,0.0,1.0
1997-08-12,9.56,9.62,9.5,9.5,5900,2.04162963685265,2.05444321197934,2.02881606172596,2.02881606172596,27626.950051015,0.0,1.0
1997-08-13,9.75,9.88,9.5,9.5,13900,2.08220595808717,2.109968704195,2.02881606172596,2.02881606172596,65087.2213066285,0.0,1.0
1997-08-14,9.81,9.94,9.69,9.75,12200,2.09501953321386,2.12278227932169,2.06939238296048,2.08220595808717,57126.9136648106,0.0,1.0
1997-08-15,9.75,9.88,9.69,9.75,7800,2.08220595808717,2.109968704195,2.06939238296048,2.08220595808717,36523.7644742232,0.0,1.0
1997-08-18,9.81,9.88,9.69,9.69,12200,2.09501953321386,2.109968704195,2.06939238296048,2.06939238296048,57126.9136648106,0.0,1.0
1997-08-19,9.5,9.94,9.44,9.88,30500,2.02881606172596,2.12278227932169,2.01600248659927,2.109968704195,142817.284162027,0.0,1.0
1997-08-20,9.5,9.88,9.5,9.5,34200,2.02881606172596,2.109968704195,2.02881606172596,2.02881606172596,160142.659617748,0.0,1.0
1997-08-21,9.25,9.5,9.25,9.5,16800,1.97542616536475,2.02881606172596,1.97542616536475,2.02881606172596,78666.5696367884,0.0,1.0
1997-08-22,9.38,9.38,9.25,9.31,12900,2.00318891147258,2.00318891147258,1.97542616536475,1.98823974049144,60404.6873996768,0.0,1.0
1997-08-25,9.31,9.38,9.25,9.25,10200,1.98823974049144,2.00318891147258,1.97542616536475,1.97542616536475,47761.8458509073,0.0,1.0
1997-08-26,9.38,9.44,8.88,9.44,23700,2.00318891147258,2.01600248659927,1.89640911875016,2.01600248659927,110976.053594755,0.0,1.0
1997-08-27,9.44,9.44,9.12,9.12,7900,2.01600248659927,2.01600248659927,1.94766341925692,1.94766341925692,36992.0178649183,0.0,1.0
1997-08-28,9.38,9.38,9.25,9.25,4600,2.00318891147258,2.00318891147258,1.97542616536475,1.97542616536475,21539.6559719778,0.0,1.0
1997-08-29,8.81,9.12,8.81,9.12,39800,1.88145994776902,1.94766341925692,1.88145994776902,1.94766341925692,186364.849496677,0.0,1.0
1997-09-02,9.25,9.38,9.0,9.06,7600,1.97542616536475,2.00318891147258,1.92203626900354,1.93484984413023,35587.2576928328,0.0,1.0
1997-09-03,9.12,9.38,9.12,9.31,6500,1.94766341925692,2.00318891147258,1.94766341925692,1.98823974049144,30436.470395186,0.0,1.0
1997-09-04,9.0,9.19,9.0,9.12,5100,1.92203626900354,1.96261259023806,1.92203626900354,1.94766341925692,23880.9229254536,0.0,1.0
1997-09-05,9.06,9.25,9.0,9.0,6900,1.93484984413023,1.97542616536475,1.92203626900354,1.92203626900354,32309.4839579667,0.0,1.0
1997-09-08,9.12,9.19,9.06,9.12,14800,1.94766341925692,1.96261259023806,1.93484984413023,1.94766341925692,69301.5018228851,0.0,1.0
1997-09-09,9.12,9.25,9.0,9.0,55500,1.94766341925692,1.97542616536475,1.92203626900354,1.92203626900354,259880.631835819,0.0,1.0
1997-09-10,9.12,9.25,9.12,9.12,19400,1.94766341925692,1.97542616536475,1.94766341925692,1.94766341925692,90841.1577948629,0.0,1.0
1997-09-11,9.06,9.19,8.75,9.12,22200,1.93484984413023,1.96261259023806,1.86864637264233,1.94766341925692,103952.252734328,0.0,1.0
1997-09-12,8.81,9.12,8.75,9.06,31400,1.88145994776902,1.94766341925692,1.86864637264233,1.93484984413023,147031.564678283,0.0,1.0
1997-09-15,8.75,8.88,8.62,8.69,16000,1.86864637264233,1.89640911875016,1.8408836265345,1.85583279751564,74920.5425112271,0.0,1.0
1997-09-16,9.0,9.0,8.75,8.88,38600,1.92203626900354,1.92203626900354,1.86864637264233,1.89640911875016,180745.808808335,0.0,1.0
1997-09-17,8.88,9.25,8.69,9.25,126500,1.89640911875016,1.97542616536475,1.85583279751564,1.97542616536475,592340.539229389,0.0,1.0
1997-09-18,8.81,8.88,8.75,8.88,43400,1.88145994776902,1.89640911875016,1.86864637264233,1.89640911875016,203221.971561704,0.0,1.0
1997-09-19,8.88,8.88,8.75,8.75,86700,1.89640911875016,1.89640911875016,1.86864637264233,1.86864637264233,405975.689732712,0.0,1.0
1997-09-22,8.81,9.12,8.75,8.88,33900,1.88145994776902,1.94766341925692,1.86864637264233,1.89640911875016,158737.899445662,0.0,1.0
1997-09-23,8.88,8.88,8.75,8.88,29600,1.89640911875016,1.89640911875016,1.86864637264233,1.89640911875016,138603.00364577,0.0,1.0
1997-09-24,9.0,9.0,8.75,8.81,46500,1.92203626900354,1.92203626900354,1.86864637264233,1.88145994776902,217737.826673254,0.0,1.0
1997-09-25,8.88,9.0,8.75,9.0,38900,1.89640911875016,1.92203626900354,1.86864637264233,1.92203626900354,182150.568980421,0.0,1.0
1997-09-26,8.88,8.88,8.75,8.88,19700,1.89640911875016,1.89640911875016,1.86864637264233,1.89640911875016,92245.9179669483,0.0,1.0
1997-09-29,9.06,9.12,8.81,8.81,60100,1.93484984413023,1.94766341925692,1.88145994776902,1.88145994776902,281420.287807797,0.0,1.0
1997-09-30,9.19,9.19,8.88,9.06,24500,1.96261259023806,1.96261259023806,1.89640911875016,1.93484984413023,114722.080720316,0.0,1.0
1997-10-01,9.25,9.25,9.0,9.06,16700,1.97542616536475,1.97542616536475,1.92203626900354,1.93484984413023,78198.3162460932,0.0,1.0
1997-10-02,8.88,9.12,8.81,9.12,40100,1.89640911875016,1.94766341925692,1.88145994776902,1.94766341925692,187769.609668763,0.0,1.0
1997-10-03,8.94,9.0,8.69,8.88,39800,1.90922269387685,1.92203626900354,1.85583279751564,1.89640911875016,186364.849496677,0.0,1.0
1997-10-06,9.0,9.12,8.75,9.06,48900,1.92203626900354,1.94766341925692,1.86864637264233,1.93484984413023,228975.908049938,0.0,1.0
1997-10-07,9.0,9.25,8.88,8.88,37500,1.92203626900354,1.97542616536475,1.89640911875016,1.89640911875016,175595.021510688,0.0,1.0
1997-10-08,9.19,9.19,8.88,9.06,25500,1.96261259023806,1.96261259023806,1.89640911875016,1.93484984413023,119404.614627268,0.0,1.0
1997-10-09,9.31,9.38,9.12,9.31,24200,1.98823974049144,2.00318891147258,1.94766341925692,1.98823974049144,113317.320548231,0.0,1.0
1997-10-10,9.38,9.5,9.25,9.44,31200,2.00318891147258,2.02881606172596,1.97542616536475,2.01600248659927,146095.057896893,0.0,1.0
1997-10-13,9.38,9.62,9.25,9.5,58000,2.00318891147258,2.05444321197934,1.97542616536475,2.02881606172596,271586.966603198,0.0,1.0
1997-10-14,9.38,9.5,9.25,9.25,10100,2.00318891147258,2.02881606172596,1.97542616536475,1.97542616536475,47293.5924602121,0.0,1.0
1997-10-15,9.44,9.56,9.38,9.5,12400,2.01600248659927,2.04162963685265,2.00318891147258,2.02881606172596,58063.4204462009,0.0,1.0
1997-10-16,9.25,9.44,9.12,9.38,26000,1.97542616536475,2.01600248659927,1.94766341925692,2.00318891147258,121745.881580744,0.0,1.0
1997-10-17,9.44,9.5,9.25,9.25,29100,2.01600248659927,2.02881606172596,1.97542616536475,1.97542616536475,136261.736692294,0.0,1.0
1997-10-20,9.75,9.75,9.38,9.38,44600,2.08220595808717,2.08220595808717,2.00318891147258,2.00318891147258,208841.012250045,0.0,1.0
1997-10-21,9.62,9.75,9.56,9.62,30400,2.05444321197934,2.08220595808717,2.04162963685265,2.05444321197934,142349.030771331,0.0,1.0
1997-10-22,9.62,9.75,9.25,9.62,19600,2.05444321197934,2.08220595808717,1.97542616536475,2.05444321197934,91777.6645762531,0.0,1.0
1997-10-23,9.06,9.38,9.0,9.31,22900,1.93484984413023,2.00318891147258,1.92203626900354,1.98823974049144,107230.026469194,0.0,1.0
1997-10-24,9.38,9.38,9.0,9.25,19400,2.00318891147258,2.00318891147258,1.92203626900354,1.97542616536475,90841.1577948628,0.0,1.0
1997-10-27,8.5,9.0,8.5,9.0,51300,1.81525647628112,1.92203626900354,1.81525647628112,1.92203626900354,240213.989426622,0.0,1.0
1997-10-28,8.81,8.81,8.0,8.06,56700,1.88145994776902,1.88145994776902,1.7084766835587,1.72129025868539,265499.672524161,0.0,1.0
1997-10-29,8.88,9.06,8.69,8.94,17400,1.89640911875016,1.93484984413023,1.85583279751564,1.90922269387685,81476.0899809594,0.0,1.0
1997-10-30,8.62,8.81,8.62,8.75,10000,1.8408836265345,1.88145994776902,1.8408836265345,1.86864637264233,46825.339069517,0.0,1.0
1997-10-31,8.5,8.69,8.31,8.62,11000,1.81525647628112,1.85583279751564,1.7746801550466,1.8408836265345,51507.8729764687,0.0,1.0
1997-11-03,9.0,9.12,8.75,8.75,126400,1.92203626900354,1.94766341925692,1.86864637264233,1.86864637264233,591872.285838694,0.0,1.0
1997-11-04,9.0,9.12,9.0,9.0,32000,1.92203626900354,1.94766341925692,1.92203626900354,1.92203626900354,149841.085022454,0.0,1.0
1997-11-05,8.88,9.12,8.88,9.12,19300,1.89640911875016,1.94766341925692,1.89640911875016,1.94766341925692,90372.9044041677,0.0,1.0
1997-11-06,9.0,9.0,8.88,8.88,61400,1.92203626900354,1.92203626900354,1.89640911875016,1.89640911875016,287507.581886834,0.0,1.0
1997-11-07,9.06,9.06,8.94,9.0,9300,1.93484984413023,1.93484984413023,1.90922269387685,1.92203626900354,43547.5653346508,0.0,1.0
1997-11-10,9.0,9.12,9.0,9.0,7700,1.92203626900354,1.94766341925692,1.92203626900354,1.92203626900354,36055.511083528,0.0,1.0
1997-11-11,9.0,9.06,9.0,9.0,26900,1.92203626900354,1.93484984413023,1.92203626900354,1.92203626900354,125960.162097001,0.0,1.0
1997-11-12,9.0,9.06,9.0,9.0,20600,1.92203626900354,1.93484984413023,1.92203626900354,1.92203626900354,96460.1984832049,0.0,1.0
1997-11-13,9.0,9.06,9.0,9.0,21400,1.92203626900354,1.93484984413023,1.92203626900354,1.92203626900354,100206.225608766,0.0,1.0
1997-11-14,8.62,9.06,8.62,9.0,29500,1.8408836265345,1.93484984413023,1.8408836265345,1.92203626900354,138134.750255075,0.0,1.0
1997-11-17,8.88,8.94,8.75,8.75,5500,1.89640911875016,1.90922269387685,1.86864637264233,1.86864637264233,25753.9364882343,0.0,1.0
1997-11-18,8.88,8.88,8.75,8.75,8700,1.89640911875016,1.89640911875016,1.86864637264233,1.86864637264233,40738.0449904797,0.0,1.0
1997-11-19,8.62,8.75,8.56,8.75,9300,1.8408836265345,1.86864637264233,1.82807005140781,1.86864637264233,43547.5653346508,0.0,1.0
1997-11-20,8.56,8.75,8.5,8.56,9600,1.82807005140781,1.86864637264233,1.81525647628112,1.82807005140781,44952.3255067363,0.0,1.0
1997-11-21,8.5,8.75,8.5,8.56,8800,1.81525647628112,1.86864637264233,1.81525647628112,1.82807005140781,41206.2983811749,0.0,1.0
1997-11-24,8.0,8.5,8.0,8.5,16100,1.7084766835587,1.81525647628112,1.7084766835587,1.81525647628112,75388.7959019223,0.0,1.0
1997-11-25,8.56,8.62,8.25,8.31,30800,1.82807005140781,1.8408836265345,1.76186657991991,1.7746801550466,144222.044334112,0.0,1.0
1997-11-26,8.38,8.56,8.25,8.56,7300,1.78962932602774,1.82807005140781,1.76186657991991,1.82807005140781,34182.4975207474,0.0,1.0
1997-11-28,8.25,8.38,8.25,8.38,5000,1.76186657991991,1.78962932602774,1.76186657991991,1.78962932602774,23412.6695347585,0.0,1.0
1997-12-01,8.0,8.12,8.0,8.12,23200,1.7084766835587,1.73410383381208,1.7084766835587,1.73410383381208,108634.786641279,0.0,1.0
1997-12-02,8.12,8.12,7.75,8.0,30800,1.73410383381208,1.73410383381208,1.65508678719749,1.7084766835587,144222.044334112,0.0,1.0
1997-12-03,8.12,8.12,8.06,8.12,9500,1.73410383381208,1.73410383381208,1.72129025868539,1.73410383381208,44484.0721160411,0.0,1.0
1997-12-04,8.06,8.25,8.0,8.25,20200,1.72129025868539,1.76186657991991,1.7084766835587,1.76186657991991,94587.1849204243,0.0,1.0
1997-12-05,8.12,8.19,7.75,8.0,16700,1.73410383381208,1.74905300479322,1.65508678719749,1.7084766835587,78198.3162460934,0.0,1.0
1997-12-08,8.0,8.19,8.0,8.12,26200,1.7084766835587,1.74905300479322,1.7084766835587,1.73410383381208,122682.388362135,0.0,1.0
1997-12-09,8.06,8.12,8.0,8.0,7000,1.72129025868539,1.73410383381208,1.7084766835587,1.7084766835587,32777.7373486619,0.0,1.0
1997-12-10,8.0,8.06,8.0,8.06,8800,1.7084766835587,1.72129025868539,1.7084766835587,1.72129025868539,41206.298381175,0.0,1.0
1997-12-11,7.5,8.06,7.5,7.88,38100,1.60169689083628,1.72129025868539,1.60169689083628,1.68284953330532,178404.54185486,0.0,1.0
1997-12-12,7.69,7.75,7.56,7.62,42400,1.6422732120708,1.65508678719749,1.61451046596297,1.62732404108966,198539.437654752,0.0,1.0
1997-12-15,7.62,7.75,7.62,7.75,26500,1.62732404108966,1.65508678719749,1.62732404108966,1.65508678719749,124087.14853422,0.0,1.0
1997-12-16,7.62,7.75,7.62,7.62,7700,1.62732404108966,1.65508678719749,1.62732404108966,1.62732404108966,36055.5110835281,0.0,1.0
1997-12-17,7.56,7.75,7.5,7.62,26600,1.61451046596297,1.65508678719749,1.60169689083628,1.62732404108966,124555.401924915,0.0,1.0
1997-12-18,7.31,7.5,7.06,7.5,26700,1.56112056960176,1.60169689083628,1.50773067324056,1.60169689083628,125023.655315611,0.0,1.0
1997-12-19,7.0,7.19,7.0,7.19,30100,1.49491709811386,1.53549341934838,1.49491709811386,1.53549341934838,140944.270599246,0.0,1.0
1997-12-22,6.62,7.0,6.38,7.0,48800,1.41376445564483,1.49491709811386,1.36251015513807,1.49491709811386,228507.654659242,0.0,1.0
1997-12-23,7.0,7.12,6.5,6.5,154800,1.49491709811386,1.52054424836725,1.38813730539145,1.38813730539145,724856.248796124,0.0,1.0
1997-12-24,7.0,7.06,6.94,7.0,10800,1.49491709811386,1.50773067324056,1.48210352298717,1.49491709811386,50571.3661950784,0.0,1.0
1997-12-26,6.69,6.88,6.62,6.88,25100,1.42871362662597,1.46928994786048,1.41376445564483,1.46928994786048,117531.601064487,0.0,1.0
1997-12-29,6.38,6.75,6.25,6.44,91300,1.36251015513807,1.44152720175266,1.33474740903024,1.37532373026476,427515.345704688,0.0,1.0
1997-12-30,6.56,6.75,6.44,6.44,69000,1.40095088051814,1.44152720175266,1.37532373026476,1.37532373026476,323094.839579666,0.0,1.0
1997-12-31,6.88,6.88,6.56,6.56,169100,1.46928994786048,1.46928994786048,1.40095088051814,1.40095088051814,791816.483665533,0.0,1.0
1998-01-02,7.06,7.12,6.88,6.88,21200,1.50773067324056,1.52054424836725,1.46928994786048,1.46928994786048,99269.7188273755,0.0,1.0
1998-01-05,6.94,7.19,6.94,7.19,17700,1.48210352298717,1.53549341934838,1.48210352298717,1.53549341934838,82880.8501530452,0.0,1.0
1998-01-06,6.88,7.0,6.88,7.0,18100,1.46928994786048,1.49491709811386,1.46928994786048,1.49491709811386,84753.8637158259,0.0,1.0
1998-01-07,6.69,6.94,6.5,6.88,23200,1.42871362662597,1.48210352298717,1.38813730539145,1.46928994786048,108634.786641279,0.0,1.0
1998-01-08,6.31,6.69,6.25,6.56,24100,1.34756098415693,1.42871362662597,1.33474740903024,1.40095088051814,112849.067157535,0.0,1.0
1998-01-09,6.31,6.44,6.25,6.31,14500,1.34756098415693,1.37532373026476,1.33474740903024,1.34756098415693,67896.7416507993,0.0,1.0
1998-01-12,6.31,6.44,6.31,6.44,3500,1.34756098415693,1.37532373026476,1.34756098415693,1.37532373026476,16388.8686743309,0.0,1.0
1998-01-13,6.31,6.38,6.06,6.19,10900,1.34756098415693,1.36251015513807,1.29417108779572,1.32193383390355,51039.6195857733,0.0,1.0
1998-01-14,6.38,6.38,6.25,6.31,2700,1.36251015513807,1.36251015513807,1.33474740903024,1.34756098415693,12642.8415487695,0.0,1.0
1998-01-15,6.44,6.56,6.44,6.56,20600,1.37532373026476,1.40095088051814,1.37532373026476,1.40095088051814,96460.1984832045,0.0,1.0
1998-01-16,6.69,6.75,6.56,6.56,7400,1.42871362662597,1.44152720175266,1.40095088051814,1.40095088051814,34650.7509114424,0.0,1.0
1998-01-20,6.56,6.75,6.38,6.75,6800,1.40095088051814,1.44152720175266,1.36251015513807,1.44152720175266,31841.2305672714,0.0,1.0
1998-01-21,6.5,6.5,6.31,6.44,2600,1.38813730539145,1.38813730539145,1.34756098415693,1.37532373026476,12174.5881580744,0.0,1.0
1998-01-22,6.12,6.25,6.12,6.12,18100,1.30698466292241,1.33474740903024,1.30698466292241,1.30698466292241,84753.8637158254,0.0,1.0
1998-01-23,6.12,6.38,6.12,6.25,10900,1.30698466292241,1.36251015513807,1.30698466292241,1.33474740903024,51039.6195857733,0.0,1.0
1998-01-26,6.12,6.19,6.0,6.0,63700,1.30698466292241,1.32193383390355,1.28135751266903,1.28135751266903,298277.409872822,0.0,1.0
1998-01-27,6.12,6.12,6.0,6.0,19200,1.30698466292241,1.30698466292241,1.28135751266903,1.28135751266903,89904.6510134723,0.0,1.0
1998-01-28,5.62,6.0,5.5,6.0,74600,1.20020487019999,1.28135751266903,1.17457771994661,1.28135751266903,349317.029458596,0.0,1.0
1998-01-29,5.56,5.56,5.38,5.5,18700,1.1873912950733,1.1873912950733,1.14895056969323,1.17457771994661,87563.3840599965,0.0,1.0
1998-01-30,5.19,5.5,5.19,5.44,31700,1.10837424845871,1.17457771994661,1.10837424845871,1.16176414481992,148436.324850368,0.0,1.0
1998-02-02,5.19,5.25,5.0,5.25,68600,1.10837424845871,1.1211878235854,1.06779792722419,1.1211878235854,321221.826016886,0.0,1.0
1998-02-03,5.25,5.25,5.06,5.06,37800,1.1211878235854,1.1211878235854,1.08061150235088,1.08061150235088,176999.781682774,0.0,1.0
1998-02-04,5.31,5.38,5.19,5.25,33500,1.13400139871209,1.14895056969323,1.10837424845871,1.1211878235854,156864.885882881,0.0,1.0
1998-02-05,5.31,5.44,5.25,5.38,23600,1.13400139871209,1.16176414481992,1.1211878235854,1.14895056969323,110507.80020406,0.0,1.0
1998-02-06,5.31,5.44,5.25,5.31,25700,1.13400139871209,1.16176414481992,1.1211878235854,1.13400139871209,120341.121408658,0.0,1.0
1998-02-09,5.25,5.44,5.19,5.44,40300,1.1211878235854,1.16176414481992,1.10837424845871,1.16176414481992,188706.116450153,0.0,1.0
1998-02-10,5.25,5.31,5.12,5.31,44200,1.1211878235854,1.13400139871209,1.09342507747757,1.13400139871209,206967.998687265,0.0,1.0
1998-02-11,5.31,5.5,5.25,5.44,51900,1.13400139871209,1.17457771994661,1.1211878235854,1.16176414481992,243023.509770792,0.0,1.0
1998-02-12,5.38,5.44,5.31,5.31,16200,1.14895056969323,1.16176414481992,1.13400139871209,1.13400139871209,75857.0492926172,0.0,1.0
1998-02-13,5.38,5.38,5.25,5.25,28200,1.14895056969323,1.14895056969323,1.1211878235854,1.1211878235854,132047.456176037,0.0,1.0
1998-02-17,5.38,5.38,5.25,5.38,24500,1.14895056969323,1.14895056969323,1.1211878235854,1.14895056969323,114722.080720316,0.0,1.0
1998-02-18,5.38,5.5,5.38,5.38,22100,1.14895056969323,1.17457771994661,1.14895056969323,1.14895056969323,103483.999343632,0.0,1.0
1998-02-19,5.38,5.5,5.25,5.5,16400,1.14895056969323,1.17457771994661,1.1211878235854,1.17457771994661,76793.5560740076,0.0,1.0
1998-02-20,5.44,5.44,5.25,5.25,7900,1.16176414481992,1.16176414481992,1.1211878235854,1.1211878235854,36992.0178649183,0.0,1.0
1998-02-23,5.5,5.5,5.38,5.5,12900,1.17457771994661,1.17457771994661,1.14895056969323,1.17457771994661,60404.6873996767,0.0,1.0
1998-02-24,5.25,5.44,5.25,5.38,17400,1.1211878235854,1.16176414481992,1.1211878235854,1.14895056969323,81476.0899809593,0.0,1.0
1998-02-25,5.56,5.62,5.38,5.62,72000,1.1873912950733,1.20020487019999,1.14895056969323,1.20020487019999,337142.441300521,0.0,1.0
1998-02-26,5.5,5.56,5.38,5.56,21200,1.17457771994661,1.1873912950733,1.14895056969323,1.1873912950733,99269.7188273757,0.0,1.0
1998-02-27,5.44,5.62,5.44,5.56,17200,1.16176414481992,1.20020487019999,1.16176414481992,1.1873912950733,80539.5831995689,0.0,1.0
1998-03-02,5.69,5.75,5.5,5.5,29000,1.21515404118113,1.22796761630782,1.17457771994661,1.17457771994661,135793.483301599,0.0,1.0
1998-03-03,5.81,5.88,5.75,5.88,17600,1.24078119143451,1.25573036241565,1.22796761630782,1.25573036241565,82412.5967623496,0.0,1.0
1998-03-04,5.81,5.94,5.75,5.88,13000,1.24078119143451,1.26854393754234,1.22796761630782,1.25573036241565,60872.9407903719,0.0,1.0
1998-03-05,5.88,5.94,5.75,5.94,7200,1.25573036241565,1.26854393754234,1.22796761630782,1.26854393754234,33714.2441300521,0.0,1.0
1998-03-06,5.88,5.94,5.81,5.81,15500,1.25573036241565,1.26854393754234,1.24078119143451,1.24078119143451,72579.275557751,0.0,1.0
1998-03-09,5.81,6.0,5.75,5.88,15800,1.24078119143451,1.28135751266903,1.22796761630782,1.25573036241565,73984.0357298366,0.0,1.0
1998-03-10,5.75,5.81,5.62,5.81,29200,1.22796761630782,1.24078119143451,1.20020487019999,1.24078119143451,136729.990082989,0.0,1.0
1998-03-11,5.88,5.88,5.56,5.75,28900,1.25573036241565,1.25573036241565,1.1873912950733,1.22796761630782,135325.229910903,0.0,1.0
1998-03-12,6.19,6.25,6.0,6.0,18900,1.32193383390355,1.33474740903024,1.28135751266903,1.28135751266903,88499.8908413867,0.0,1.0
1998-03-13,6.19,6.31,6.12,6.19,14600,1.32193383390355,1.34756098415693,1.30698466292241,1.32193383390355,68364.9950414945,0.0,1.0
1998-03-16,6.25,6.31,6.12,6.12,14600,1.33474740903024,1.34756098415693,1.30698466292241,1.30698466292241,68364.9950414945,0.0,1.0
1998-03-17,6.38,6.5,6.31,6.38,14600,1.36251015513807,1.38813730539145,1.34756098415693,1.36251015513807,68364.9950414944,0.0,1.0
1998-03-18,6.44,6.5,6.31,6.31,22300,1.37532373026476,1.38813730539145,1.34756098415693,1.34756098415693,104420.506125022,0.0,1.0
1998-03-19,6.62,6.62,6.38,6.38,14700,1.41376445564483,1.41376445564483,1.36251015513807,1.36251015513807,68833.2484321897,0.0,1.0
1998-03-20,6.88,6.88,6.5,6.5,18700,1.46928994786048,1.46928994786048,1.38813730539145,1.38813730539145,87563.3840599969,0.0,1.0
1998-03-23,6.69,6.75,6.62,6.69,15400,1.42871362662597,1.44152720175266,1.41376445564483,1.42871362662597,72111.0221670558,0.0,1.0
1998-03-24,8.0,8.38,6.69,6.69,316600,1.7084766835587,1.78962932602774,1.42871362662597,1.42871362662597,1482490.23494091,0.0,1.0
1998-03-25,7.69,8.12,7.62,8.12,125400,1.6422732120708,1.73410383381208,1.62732404108966,1.73410383381208,587189.751931743,0.0,1.0
1998-03-26,7.12,7.88,7.12,7.81,38900,1.52054424836725,1.68284953330532,1.52054424836725,1.66790036232418,182150.56898042,0.0,1.0
1998-03-27,6.62,7.06,6.62,7.0,87200,1.41376445564483,1.50773067324056,1.41376445564483,1.49491709811386,408316.956686186,0.0,1.0
1998-03-30,7.19,7.25,6.62,6.62,52700,1.53549341934838,1.54830699447507,1.41376445564483,1.41376445564483,246769.536896355,0.0,1.0
1998-03-31,6.81,7.38,6.81,7.25,32400,1.45434077687935,1.5760697405829,1.45434077687935,1.54830699447507,151714.098585234,0.0,1.0
1998-04-01,6.94,7.12,6.88,7.06,28000,1.48210352298717,1.52054424836725,1.46928994786048,1.50773067324056,131110.949394648,0.0,1.0
1998-04-02,6.75,7.0,6.75,7.0,27600,1.44152720175266,1.49491709811386,1.44152720175266,1.49491709811386,129237.935831866,0.0,1.0
1998-04-03,6.94,6.94,6.62,6.75,32100,1.48210352298717,1.48210352298717,1.41376445564483,1.44152720175266,150309.33841315,0.0,1.0
1998-04-06,6.94,7.0,6.88,6.94,64700,1.48210352298717,1.49491709811386,1.46928994786048,1.48210352298717,302959.943779775,0.0,1.0
1998-04-07,6.94,7.0,6.88,6.94,10600,1.48210352298717,1.49491709811386,1.46928994786048,1.48210352298717,49634.8594136881,0.0,1.0
1998-04-08,6.81,7.0,6.75,6.94,17700,1.45434077687935,1.49491709811386,1.44152720175266,1.48210352298717,82880.8501530447,0.0,1.0
1998-04-09,6.62,6.94,6.62,6.75,35300,1.41376445564483,1.48210352298717,1.41376445564483,1.44152720175266,165293.446915394,0.0,1.0
1998-04-13,6.56,6.75,6.56,6.75,17600,1.40095088051814,1.44152720175266,1.40095088051814,1.44152720175266,82412.5967623495,0.0,1.0
1998-04-14,6.5,6.81,6.5,6.69,28100,1.38813730539145,1.45434077687935,1.38813730539145,1.42871362662597,131579.202785342,0.0,1.0
1998-04-15,6.5,6.75,6.5,6.62,17200,1.38813730539145,1.44152720175266,1.38813730539145,1.41376445564483,80539.5831995688,0.0,1.0
1998-04-16,6.5,6.69,6.44,6.62,10800,1.38813730539145,1.42871362662597,1.37532373026476,1.41376445564483,50571.3661950781,0.0,1.0
1998-04-17,6.44,6.56,6.44,6.5,11300,1.37532373026476,1.40095088051814,1.37532373026476,1.38813730539145,52912.6331485539,0.0,1.0
1998-04-20,6.19,6.56,6.19,6.44,20500,1.32193383390355,1.40095088051814,1.32193383390355,1.37532373026476,95991.9450925094,0.0,1.0
1998-04-21,6.31,6.31,6.19,6.19,28300,1.34756098415693,1.34756098415693,1.32193383390355,1.32193383390355,132515.709566733,0.0,1.0
1998-04-22,6.38,6.5,6.25,6.44,34400,1.36251015513807,1.38813730539145,1.33474740903024,1.37532373026476,161079.166399138,0.0,1.0
1998-04-23,6.31,6.5,6.25,6.25,37200,1.34756098415693,1.38813730539145,1.33474740903024,1.33474740903024,174190.261338602,0.0,1.0
1998-04-24,6.12,6.31,6.12,6.25,29900,1.30698466292241,1.34756098415693,1.30698466292241,1.33474740903024,140007.763817855,0.0,1.0
1998-04-27,5.88,6.12,5.81,6.12,54000,1.25573036241565,1.30698466292241,1.24078119143451,1.30698466292241,252856.830975391,0.0,1.0
1998-04-28,5.94,6.0,5.88,5.88,33100,1.26854393754234,1.28135751266903,1.25573036241565,1.25573036241565,154991.872320101,0.0,1.0
1998-04-29,5.88,5.88,5.56,5.56,33000,1.25573036241565,1.25573036241565,1.1873912950733,1.1873912950733,154523.618929405,0.0,1.0
1998-04-30,5.94,5.94,5.75,5.75,10900,1.26854393754234,1.26854393754234,1.22796761630782,1.22796761630782,51039.6195857733,0.0,1.0
1998-05-01,5.62,5.88,5.25,5.88,1231600,1.20020487019999,1.25573036241565,1.1211878235854,1.25573036241565,5767008.7598017,0.0,1.0
1998-05-04,5.88,6.0,5.69,5.75,34400,1.25573036241565,1.28135751266903,1.21515404118113,1.22796761630782,161079.166399138,0.0,1.0
1998-05-05,5.88,5.88,5.69,5.88,118000,1.25573036241565,1.25573036241565,1.21515404118113,1.25573036241565,552539.001020298,0.0,1.0
1998-05-06,5.75,5.88,5.62,5.88,23500,1.22796761630782,1.25573036241565,1.20020487019999,1.25573036241565,110039.546813365,0.0,1.0
1998-05-07,5.75,5.88,5.62,5.75,16600,1.22796761630782,1.25573036241565,1.20020487019999,1.22796761630782,77730.0628553979,0.0,1.0
1998-05-08,5.88,6.0,5.75,5.94,24600,1.25573036241565,1.28135751266903,1.22796761630782,1.26854393754234,115190.334111011,0.0,1.0
1998-05-11,5.69,5.88,5.56,5.88,34500,1.21515404118113,1.25573036241565,1.1873912950733,1.25573036241565,161547.419789833,0.0,1.0
1998-05-12,5.62,5.62,5.5,5.56,9300,1.20020487019999,1.20020487019999,1.17457771994661,1.1873912950733,43547.5653346507,0.0,1.0
1998-05-13,5.88,5.88,5.56,5.56,14400,1.25573036241565,1.25573036241565,1.1873912950733,1.1873912950733,67428.4882601042,0.0,1.0
1998-05-14,5.88,5.88,5.75,5.88,8200,1.25573036241565,1.25573036241565,1.22796761630782,1.25573036241565,38396.7780370038,0.0,1.0
1998-05-15,5.56,5.88,5.56,5.75,8400,1.1873912950733,1.25573036241565,1.1873912950733,1.22796761630782,39333.2848183941,0.0,1.0
1998-05-18,5.5,5.62,5.5,5.5,11200,1.17457771994661,1.20020487019999,1.17457771994661,1.17457771994661,52444.3797578588,0.0,1.0
1998-05-19,5.5,5.88,5.5,5.81,18300,1.17457771994661,1.25573036241565,1.17457771994661,1.24078119143451,85690.3704972158,0.0,1.0
1998-05-20,5.56,5.62,5.5,5.5,11200,1.1873912950733,1.20020487019999,1.17457771994661,1.17457771994661,52444.3797578589,0.0,1.0
1998-05-21,5.56,5.56,5.5,5.5,8400,1.1873912950733,1.1873912950733,1.17457771994661,1.17457771994661,39333.2848183941,0.0,1.0
1998-05-22,5.62,5.62,5.5,5.5,16500,1.20020487019999,1.20020487019999,1.17457771994661,1.17457771994661,77261.8094647028,0.0,1.0
1998-05-26,5.5,5.62,5.38,5.5,7200,1.17457771994661,1.20020487019999,1.14895056969323,1.17457771994661,33714.2441300521,0.0,1.0
1998-05-27,5.25,5.5,5.25,5.38,28000,1.1211878235854,1.17457771994661,1.1211878235854,1.14895056969323,131110.949394647,0.0,1.0
1998-05-28,5.38,5.44,5.25,5.25,24800,1.14895056969323,1.16176414481992,1.1211878235854,1.1211878235854,116126.840892402,0.0,1.0
1998-05-29,5.31,5.44,5.31,5.38,6900,1.13400139871209,1.16176414481992,1.13400139871209,1.14895056969323,32309.4839579666,0.0,1.0
1998-06-01,5.38,5.38,5.31,5.31,2100,1.14895056969323,1.14895056969323,1.13400139871209,1.13400139871209,9833.32120459853,0.0,1.0
1998-06-02,5.12,5.31,5.12,5.31,18500,1.09342507747757,1.13400139871209,1.09342507747757,1.13400139871209,86626.8772786063,0.0,1.0
1998-06-03,5.06,5.19,5.06,5.19,17700,1.08061150235088,1.10837424845871,1.08061150235088,1.10837424845871,82880.8501530449,0.0,1.0
1998-06-04,5.31,5.31,5.0,5.06,53500,1.13400139871209,1.13400139871209,1.06779792722419,1.08061150235088,250515.564021915,0.0,1.0
1998-06-05,5.38,5.44,5.19,5.25,13600,1.14895056969323,1.16176414481992,1.10837424845871,1.1211878235854,63682.4611345429,0.0,1.0
1998-06-08,5.38,5.44,5.25,5.31,12700,1.14895056969323,1.16176414481992,1.1211878235854,1.13400139871209,59468.1806182864,0.0,1.0
1998-06-09,5.38,5.38,5.19,5.31,5700,1.14895056969323,1.14895056969323,1.10837424845871,1.13400139871209,26690.4432696246,0.0,1.0
1998-06-10,5.25,5.38,5.25,5.31,3900,1.1211878235854,1.14895056969323,1.1211878235854,1.13400139871209,18261.8822371116,0.0,1.0
1998-06-11,5.19,5.25,5.12,5.25,1300,1.10837424845871,1.1211878235854,1.09342507747757,1.1211878235854,6087.29407903719,0.0,1.0
1998-06-12,5.38,5.44,5.0,5.0,42900,1.14895056969323,1.16176414481992,1.06779792722419,1.06779792722419,200880.704608227,0.0,1.0
1998-06-15,5.19,5.31,5.12,5.25,18500,1.10837424845871,1.13400139871209,1.09342507747757,1.1211878235854,86626.8772786062,0.0,1.0
1998-06-16,4.94,5.25,4.94,5.25,46700,1.0549843520975,1.1211878235854,1.0549843520975,1.1211878235854,218674.333454644,0.0,1.0
1998-06-17,4.88,5.0,4.81,4.81,30400,1.04217077697081,1.06779792722419,1.02722160598967,1.02722160598967,142349.030771331,0.0,1.0
1998-06-18,4.88,4.94,4.75,4.75,21500,1.04217077697081,1.0549843520975,1.01440803086298,1.01440803086298,100674.478999461,0.0,1.0
1998-06-19,4.56,4.69,4.5,4.69,39200,0.97383170962846,1.00159445573629,0.96101813450177,1.00159445573629,183555.329152506,0.0,1.0
1998-06-22,4.31,4.56,4.25,4.5,44900,0.920441813267251,0.97383170962846,0.907628238140561,0.96101813450177,210245.772422131,0.0,1.0
1998-06-23,4.31,4.5,4.25,4.31,36100,0.920441813267251,0.96101813450177,0.907628238140561,0.920441813267251,169039.474040956,0.0,1.0
1998-06-24,4.0,4.44,3.75,4.44,82200,0.854238341779351,0.94820455937508,0.800848445418142,0.94820455937508,384904.287151429,0.0,1.0
1998-06-25,4.5,4.62,4.12,4.12,21600,0.96101813450177,0.986645284755151,0.879865492032732,0.879865492032732,101142.732390157,0.0,1.0
1998-06-26,4.56,5.12,4.56,4.56,27900,0.97383170962846,1.09342507747757,0.97383170962846,0.97383170962846,130642.696003952,0.0,1.0
1998-06-29,5.0,5.0,4.59,4.69,16700,1.06779792722419,1.06779792722419,0.980238497191806,1.00159445573629,78198.3162460932,0.0,1.0
1998-06-30,4.94,5.12,4.62,5.12,22600,1.0549843520975,1.09342507747757,0.986645284755151,1.09342507747757,105825.266297108,0.0,1.0
1998-07-01,4.88,4.94,4.75,4.81,20500,1.04217077697081,1.0549843520975,1.01440803086298,1.02722160598967,95991.9450925095,0.0,1.0
1998-07-02,4.56,4.94,4.5,4.94,37900,0.97383170962846,1.0549843520975,0.96101813450177,1.0549843520975,177468.035073469,0.0,1.0
1998-07-06,4.62,4.62,4.5,4.56,12200,0.986645284755151,0.986645284755151,0.96101813450177,0.97383170962846,57126.9136648106,0.0,1.0
1998-07-07,4.62,4.75,4.62,4.69,11300,0.986645284755151,1.01440803086298,0.986645284755151,1.00159445573629,52912.6331485541,0.0,1.0
1998-07-08,4.5,4.69,4.38,4.5,12000,0.96101813450177,1.00159445573629,0.93539098424839,0.96101813450177,56190.4068834203,0.0,1.0
1998-07-09,4.38,4.69,4.38,4.5,28900,0.93539098424839,1.00159445573629,0.93539098424839,0.96101813450177,135325.229910904,0.0,1.0
1998-07-10,4.44,4.44,4.31,4.31,3200,0.94820455937508,0.94820455937508,0.920441813267251,0.920441813267251,14984.1085022454,0.0,1.0
1998-07-13,4.25,4.44,4.25,4.38,9300,0.907628238140561,0.94820455937508,0.907628238140561,0.93539098424839,43547.5653346507,0.0,1.0
1998-07-14,4.25,4.25,4.12,4.19,15200,0.907628238140561,0.907628238140561,0.879865492032732,0.894814663013871,71174.5153856657,0.0,1.0
1998-07-15,4.25,4.38,4.12,4.38,10700,0.907628238140561,0.93539098424839,0.879865492032732,0.93539098424839,50103.1128043831,0.0,1.0
1998-07-16,4.38,4.5,4.06,4.25,13600,0.93539098424839,0.96101813450177,0.867051916906042,0.907628238140561,63682.461134543,0.0,1.0
1998-07-17,4.19,4.25,4.12,4.25,13200,0.894814663013871,0.907628238140561,0.879865492032732,0.907628238140561,61809.4475717623,0.0,1.0
1998-07-20,4.19,4.31,4.19,4.31,10800,0.894814663013871,0.920441813267251,0.894814663013871,0.920441813267251,50571.3661950782,0.0,1.0
1998-07-21,4.31,4.44,4.06,4.06,15900,0.920441813267251,0.94820455937508,0.867051916906042,0.867051916906042,74452.2891205319,0.0,1.0
1998-07-22,4.12,4.31,4.06,4.31,5900,0.879865492032732,0.920441813267251,0.867051916906042,0.920441813267251,27626.950051015,0.0,1.0
1998-07-23,4.0,4.12,4.0,4.12,8100,0.854238341779351,0.879865492032732,0.854238341779351,0.879865492032732,37928.5246463087,0.0,1.0
1998-07-24,4.0,4.06,4.0,4.06,10000,0.854238341779351,0.867051916906042,0.854238341779351,0.867051916906042,46825.3390695169,0.0,1.0
1998-07-27,3.88,4.06,3.88,4.06,33700,0.828611191525971,0.867051916906042,0.828611191525971,0.867051916906042,157801.392664272,0.0,1.0
1998-07-28,3.94,4.06,3.94,4.0,12800,0.841424766652661,0.867051916906042,0.841424766652661,0.854238341779351,59936.4340089817,0.0,1.0
1998-07-29,3.88,4.06,3.88,4.06,11000,0.828611191525971,0.867051916906042,0.828611191525971,0.867051916906042,51507.8729764686,0.0,1.0
1998-07-30,4.0,4.0,3.75,3.88,10800,0.854238341779351,0.854238341779351,0.800848445418142,0.828611191525971,50571.3661950783,0.0,1.0
1998-07-31,3.94,4.06,3.75,3.88,23900,0.841424766652661,0.867051916906042,0.800848445418142,0.828611191525971,111912.560376145,0.0,1.0
1998-08-03,3.94,4.0,3.94,4.0,3200,0.841424766652661,0.854238341779351,0.841424766652661,0.854238341779351,14984.1085022454,0.0,1.0
1998-08-04,3.81,3.94,3.81,3.94,9500,0.813662020544832,0.841424766652661,0.813662020544832,0.841424766652661,44484.0721160411,0.0,1.0
1998-08-05,4.06,4.12,3.81,3.81,47300,0.867051916906042,0.879865492032732,0.813662020544832,0.813662020544832,221483.853798815,0.0,1.0
1998-08-06,3.94,4.12,3.88,4.0,19400,0.841424766652661,0.879865492032732,0.828611191525971,0.854238341779351,90841.1577948628,0.0,1.0
1998-08-07,3.75,4.0,3.75,3.94,17200,0.800848445418142,0.854238341779351,0.800848445418142,0.841424766652661,80539.5831995691,0.0,1.0
1998-08-10,4.12,4.12,3.81,3.88,44000,0.879865492032732,0.879865492032732,0.813662020544832,0.828611191525971,206031.491905874,0.0,1.0
1998-08-11,4.31,4.44,4.12,4.12,91000,0.920441813267251,0.94820455937508,0.879865492032732,0.879865492032732,426110.585532604,0.0,1.0
1998-08-12,4.38,4.38,4.25,4.31,15500,0.93539098424839,0.93539098424839,0.907628238140561,0.920441813267251,72579.2755577512,0.0,1.0
1998-08-13,4.31,4.38,4.25,4.31,20100,0.920441813267251,0.93539098424839,0.907628238140561,0.920441813267251,94118.931529729,0.0,1.0
1998-08-14,4.5,4.75,4.38,4.38,15400,0.96101813450177,1.01440803086298,0.93539098424839,0.93539098424839,72111.0221670561,0.0,1.0
1998-08-17,4.5,4.56,4.5,4.5,5500,0.96101813450177,0.97383170962846,0.96101813450177,0.96101813450177,25753.9364882343,0.0,1.0
1998-08-18,4.56,4.62,4.5,4.62,8500,0.97383170962846,0.986645284755151,0.96101813450177,0.986645284755151,39801.5382090894,0.0,1.0
1998-08-19,4.5,4.62,4.5,4.5,19700,0.96101813450177,0.986645284755151,0.96101813450177,0.96101813450177,92245.9179669483,0.0,1.0
1998-08-20,4.56,4.62,4.5,4.62,1500,0.97383170962846,0.986645284755151,0.96101813450177,0.986645284755151,7023.80086042754,0.0,1.0
1998-08-21,4.5,4.5,4.5,4.5,9300,0.96101813450177,0.96101813450177,0.96101813450177,0.96101813450177,43547.5653346507,0.0,1.0
1998-08-24,4.56,4.56,4.5,4.56,9500,0.97383170962846,0.97383170962846,0.96101813450177,0.97383170962846,44484.0721160411,0.0,1.0
1998-08-25,4.38,4.62,4.38,4.5,29900,0.93539098424839,0.986645284755151,0.93539098424839,0.96101813450177,140007.763817856,0.0,1.0
1998-08-26,4.5,4.5,4.5,4.5,4100,0.96101813450177,0.96101813450177,0.96101813450177,0.96101813450177,19198.3890185019,0.0,1.0
1998-08-27,4.5,4.56,4.19,4.38,25600,0.96101813450177,0.97383170962846,0.894814663013871,0.93539098424839,119872.868017963,0.0,1.0
1998-08-28,4.25,4.5,4.25,4.5,25100,0.907628238140561,0.96101813450177,0.907628238140561,0.96101813450177,117531.601064487,0.0,1.0
1998-08-31,4.25,4.38,4.25,4.25,20000,0.907628238140561,0.93539098424839,0.907628238140561,0.907628238140561,93650.6781390338,0.0,1.0
1998-09-01,4.38,4.38,4.25,4.25,29200,0.93539098424839,0.93539098424839,0.907628238140561,0.907628238140561,136729.990082989,0.0,1.0
1998-09-02,4.25,4.38,4.25,4.38,10000,0.907628238140561,0.93539098424839,0.907628238140561,0.93539098424839,46825.3390695169,0.0,1.0
1998-09-03,4.31,4.31,4.25,4.25,25600,0.920441813267251,0.920441813267251,0.907628238140561,0.907628238140561,119872.868017963,0.0,1.0
1998-09-04,4.31,4.31,4.25,4.25,6800,0.920441813267251,0.920441813267251,0.907628238140561,0.907628238140561,31841.2305672715,0.0,1.0
1998-09-08,4.5,4.5,4.31,4.38,9200,0.96101813450177,0.96101813450177,0.920441813267251,0.93539098424839,43079.3119439556,0.0,1.0
1998-09-09,4.31,4.44,4.25,4.38,5200,0.920441813267251,0.94820455937508,0.907628238140561,0.93539098424839,24349.1763161488,0.0,1.0
1998-09-10,4.25,4.25,4.25,4.25,8400,0.907628238140561,0.907628238140561,0.907628238140561,0.907628238140561,39333.2848183942,0.0,1.0
1998-09-11,4.25,4.31,4.25,4.25,29400,0.907628238140561,0.920441813267251,0.907628238140561,0.907628238140561,137666.49686438,0.0,1.0
1998-09-14,4.31,4.31,4.25,4.31,205600,0.920441813267251,0.920441813267251,0.907628238140561,0.920441813267251,962728.971269268,0.0,1.0
1998-09-15,4.25,4.31,4.25,4.31,3500,0.907628238140561,0.920441813267251,0.907628238140561,0.920441813267251,16388.8686743309,0.0,1.0
1998-09-16,4.5,4.5,4.25,4.25,52800,0.96101813450177,0.96101813450177,0.907628238140561,0.907628238140561,247237.790287049,0.0,1.0
1998-09-17,4.25,4.25,4.19,4.25,5100,0.907628238140561,0.907628238140561,0.894814663013871,0.907628238140561,23880.9229254536,0.0,1.0
1998-09-18,4.31,4.38,4.25,4.38,8300,0.920441813267251,0.93539098424839,0.907628238140561,0.93539098424839,38865.031427699,0.0,1.0
1998-09-21,4.19,4.25,4.12,4.25,8200,0.894814663013871,0.907628238140561,0.879865492032732,0.907628238140561,38396.7780370039,0.0,1.0
1998-09-22,4.19,4.25,4.0,4.12,9400,0.894814663013871,0.907628238140561,0.854238341779351,0.879865492032732,44015.8187253459,0.0,1.0
1998-09-23,3.94,4.19,3.81,4.19,30400,0.841424766652661,0.894814663013871,0.813662020544832,0.894814663013871,142349.030771331,0.0,1.0
1998-09-24,4.06,4.12,4.0,4.0,34000,0.867051916906042,0.879865492032732,0.854238341779351,0.854238341779351,159206.152836357,0.0,1.0
1998-09-25,4.0,4.06,4.0,4.0,7800,0.854238341779351,0.867051916906042,0.854238341779351,0.854238341779351,36523.7644742232,0.0,1.0
1998-09-28,4.06,4.06,4.0,4.0,5400,0.867051916906042,0.867051916906042,0.854238341779351,0.854238341779351,25285.6830975391,0.0,1.0
1998-09-29,4.0,4.0,4.0,4.0,16100,0.854238341779351,0.854238341779351,0.854238341779351,0.854238341779351,75388.7959019222,0.0,1.0
1998-09-30,4.06,4.06,4.0,4.0,15900,0.867051916906042,0.867051916906042,0.854238341779351,0.854238341779351,74452.2891205318,0.0,1.0
1998-10-01,4.0,4.06,4.0,4.0,15200,0.854238341779351,0.867051916906042,0.854238341779351,0.854238341779351,71174.5153856657,0.0,1.0
1998-10-02,3.94,4.0,3.88,4.0,31700,0.841424766652661,0.854238341779351,0.828611191525971,0.854238341779351,148436.324850369,0.0,1.0
1998-10-05,4.0,4.0,3.94,4.0,33900,0.854238341779351,0.854238341779351,0.841424766652661,0.854238341779351,158737.899445662,0.0,1.0
1998-10-06,4.0,4.12,3.88,3.88,13000,0.854238341779351,0.879865492032732,0.828611191525971,0.828611191525971,60872.940790372,0.0,1.0
1998-10-07,3.94,4.0,3.94,3.94,18900,0.841424766652661,0.854238341779351,0.841424766652661,0.841424766652661,88499.890841387,0.0,1.0
1998-10-08,3.88,3.88,3.69,3.88,76200,0.828611191525971,0.828611191525971,0.788034870291452,0.828611191525971,356809.083709719,0.0,1.0
1998-10-09,3.88,3.94,3.75,3.81,34300,0.828611191525971,0.841424766652661,0.800848445418142,0.813662020544832,160610.913008443,0.0,1.0
1998-10-12,3.81,3.94,3.75,3.75,6800,0.813662020544832,0.841424766652661,0.800848445418142,0.800848445418142,31841.2305672715,0.0,1.0
1998-10-13,3.81,3.81,3.75,3.75,3700,0.813662020544832,0.813662020544832,0.800848445418142,0.800848445418142,17325.3754557213,0.0,1.0
1998-10-14,3.88,4.0,3.81,3.81,13700,0.828611191525971,0.854238341779351,0.813662020544832,0.813662020544832,64150.7145252382,0.0,1.0
1998-10-15,3.88,3.94,3.88,3.88,4800,0.828611191525971,0.841424766652661,0.828611191525971,0.828611191525971,22476.1627533681,0.0,1.0
1998-10-16,3.94,3.94,3.88,3.88,2900,0.841424766652661,0.841424766652661,0.828611191525971,0.828611191525971,13579.3483301599,0.0,1.0
1998-10-19,3.88,3.88,3.88,3.88,3600,0.828611191525971,0.828611191525971,0.828611191525971,0.828611191525971,16857.1220650261,0.0,1.0
1998-10-20,3.94,4.12,3.94,4.0,23400,0.841424766652661,0.879865492032732,0.841424766652661,0.854238341779351,109571.29342267,0.0,1.0
1998-10-21,3.62,3.88,3.62,3.88,21900,0.773085699310313,0.828611191525971,0.773085699310313,0.828611191525971,102547.492562242,0.0,1.0
1998-10-22,3.69,3.75,3.69,3.75,35900,0.788034870291452,0.800848445418142,0.788034870291452,0.800848445418142,168102.967259566,0.0,1.0
1998-10-23,3.75,3.75,3.69,3.75,27900,0.800848445418142,0.800848445418142,0.788034870291452,0.800848445418142,130642.696003952,0.0,1.0
1998-10-26,3.75,3.75,3.69,3.69,22800,0.800848445418142,0.800848445418142,0.788034870291452,0.788034870291452,106761.773078499,0.0,1.0
1998-10-27,3.81,3.88,3.75,3.75,43900,0.813662020544832,0.828611191525971,0.800848445418142,0.800848445418142,205563.238515179,0.0,1.0
1998-10-28,4.0,4.12,3.81,3.88,23800,0.854238341779351,0.879865492032732,0.813662020544832,0.828611191525971,111444.30698545,0.0,1.0
1998-10-29,4.12,4.19,4.0,4.06,13400,0.879865492032732,0.894814663013871,0.854238341779351,0.867051916906042,62745.9543531526,0.0,1.0
1998-10-30,3.88,4.19,3.88,4.19,39500,0.828611191525971,0.894814663013871,0.828611191525971,0.894814663013871,184960.089324592,0.0,1.0
1998-11-02,4.12,4.25,4.0,4.0,51200,0.879865492032732,0.907628238140561,0.854238341779351,0.854238341779351,239745.736035927,0.0,1.0
1998-11-03,4.0,4.19,4.0,4.19,5400,0.854238341779351,0.894814663013871,0.854238341779351,0.894814663013871,25285.6830975391,0.0,1.0
1998-11-04,4.19,4.25,4.06,4.12,20900,0.894814663013871,0.907628238140561,0.867051916906042,0.879865492032732,97864.9586552903,0.0,1.0
1998-11-05,4.0,4.12,3.94,4.12,15700,0.854238341779351,0.879865492032732,0.841424766652661,0.879865492032732,73515.7823391416,0.0,1.0
1998-11-06,3.94,4.0,3.94,4.0,15700,0.841424766652661,0.854238341779351,0.841424766652661,0.854238341779351,73515.7823391416,0.0,1.0
1998-11-09,3.88,3.94,3.88,3.94,6200,0.828611191525971,0.841424766652661,0.828611191525971,0.841424766652661,29031.7102231005,0.0,1.0
1998-11-10,4.06,4.06,3.88,3.88,21000,0.867051916906042,0.867051916906042,0.828611191525971,0.828611191525971,98333.2120459854,0.0,1.0
1998-11-11,4.06,4.12,4.0,4.06,8000,0.867051916906042,0.879865492032732,0.854238341779351,0.867051916906042,37460.2712556135,0.0,1.0
1998-11-12,4.06,4.12,3.94,3.94,7400,0.867051916906042,0.879865492032732,0.841424766652661,0.841424766652661,34650.7509114425,0.0,1.0
1998-11-13,4.0,4.12,3.94,4.12,3600,0.854238341779351,0.879865492032732,0.841424766652661,0.879865492032732,16857.1220650261,0.0,1.0
1998-11-16,3.94,4.0,3.88,4.0,12500,0.841424766652661,0.854238341779351,0.828611191525971,0.854238341779351,58531.6738368961,0.0,1.0
1998-11-17,3.88,3.88,3.75,3.75,14300,0.828611191525971,0.828611191525971,0.800848445418142,0.800848445418142,66960.2348694092,0.0,1.0
1998-11-18,3.88,3.94,3.75,3.75,16900,0.828611191525971,0.841424766652661,0.800848445418142,0.800848445418142,79134.8230274836,0.0,1.0
1998-11-19,3.81,3.88,3.81,3.81,4500,0.813662020544832,0.828611191525971,0.813662020544832,0.813662020544832,21071.4025812826,0.0,1.0
1998-11-20,3.88,3.88,3.75,3.75,8000,0.828611191525971,0.828611191525971,0.800848445418142,0.800848445418142,37460.2712556135,0.0,1.0
1998-11-23,3.75,3.81,3.69,3.81,14400,0.800848445418142,0.813662020544832,0.788034870291452,0.813662020544832,67428.4882601043,0.0,1.0
1998-11-24,3.75,3.88,3.62,3.81,19300,0.800848445418142,0.828611191525971,0.773085699310313,0.813662020544832,90372.9044041676,0.0,1.0
1998-11-25,3.69,3.88,3.62,3.88,19600,0.788034870291452,0.828611191525971,0.773085699310313,0.828611191525971,91777.6645762531,0.0,1.0
1998-11-27,3.69,3.69,3.69,3.69,4400,0.788034870291452,0.788034870291452,0.788034870291452,0.788034870291452,20603.1491905874,0.0,1.0
1998-11-30,3.62,3.75,3.62,3.69,4300,0.773085699310313,0.800848445418142,0.773085699310313,0.788034870291452,20134.8957998923,0.0,1.0
1998-12-01,3.75,3.81,3.62,3.62,8200,0.800848445418142,0.813662020544832,0.773085699310313,0.773085699310313,38396.7780370039,0.0,1.0
1998-12-02,4.0,4.0,3.69,3.69,24400,0.854238341779351,0.854238341779351,0.788034870291452,0.788034870291452,114253.827329621,0.0,1.0
1998-12-03,4.0,4.0,3.81,3.81,37400,0.854238341779351,0.854238341779351,0.813662020544832,0.813662020544832,175126.768119993,0.0,1.0
1998-12-04,4.12,4.12,3.88,4.0,59700,0.879865492032732,0.879865492032732,0.828611191525971,0.854238341779351,279547.274245016,0.0,1.0
1998-12-07,4.5,4.5,4.0,4.0,77700,0.96101813450177,0.96101813450177,0.854238341779351,0.854238341779351,363832.884570147,0.0,1.0
1998-12-08,4.38,4.5,4.25,4.5,86200,0.93539098424839,0.96101813450177,0.907628238140561,0.96101813450177,403634.422779236,0.0,1.0
1998-12-09,4.62,4.62,4.38,4.5,35400,0.986645284755151,0.986645284755151,0.93539098424839,0.96101813450177,165761.70030609,0.0,1.0
1998-12-10,4.69,4.69,4.5,4.62,16100,1.00159445573629,1.00159445573629,0.96101813450177,0.986645284755151,75388.7959019222,0.0,1.0
1998-12-11,4.81,4.81,4.56,4.56,30400,1.02722160598967,1.02722160598967,0.97383170962846,0.97383170962846,142349.030771331,0.0,1.0
1998-12-14,4.88,4.94,4.69,4.69,25400,1.04217077697081,1.0549843520975,1.00159445573629,1.00159445573629,118936.361236573,0.0,1.0
1998-12-15,4.62,4.88,4.62,4.88,14000,0.986645284755151,1.04217077697081,0.986645284755151,1.04217077697081,65555.4746973237,0.0,1.0
1998-12-16,4.62,4.81,4.44,4.62,24800,0.986645284755151,1.02722160598967,0.94820455937508,0.986645284755151,116126.840892402,0.0,1.0
1998-12-17,4.75,4.75,4.62,4.62,17500,1.01440803086298,1.01440803086298,0.986645284755151,0.986645284755151,81944.3433716546,0.0,1.0
1998-12-18,4.5,4.69,4.5,4.62,16900,0.96101813450177,1.00159445573629,0.96101813450177,0.986645284755151,79134.8230274836,0.0,1.0
1998-12-21,4.25,4.44,4.25,4.38,19500,0.907628238140561,0.94820455937508,0.907628238140561,0.93539098424839,91309.411185558,0.0,1.0
1998-12-22,4.31,4.31,4.25,4.25,10200,0.920441813267251,0.920441813267251,0.907628238140561,0.907628238140561,47761.8458509072,0.0,1.0
1998-12-23,4.12,4.31,4.06,4.31,15000,0.879865492032732,0.920441813267251,0.867051916906042,0.920441813267251,70238.0086042754,0.0,1.0
1998-12-24,4.12,4.19,4.06,4.06,8900,0.879865492032732,0.894814663013871,0.867051916906042,0.867051916906042,41674.55177187,0.0,1.0
1998-12-28,4.25,4.5,4.12,4.12,39600,0.907628238140561,0.96101813450177,0.879865492032732,0.879865492032732,185428.342715287,0.0,1.0
1998-12-29,7.12,7.88,4.38,4.38,442100,1.52054424836725,1.68284953330532,0.93539098424839,0.93539098424839,2070148.24026334,0.0,1.0
1998-12-30,5.56,7.5,5.5,7.38,171000,1.1873912950733,1.60169689083628,1.17457771994661,1.5760697405829,800713.298088738,0.0,1.0
1998-12-31,4.81,5.5,4.31,5.5,200900,1.02722160598967,1.17457771994661,0.920441813267251,1.17457771994661,940721.061906595,0.0,1.0
1999-01-04,5.06,5.25,4.88,4.94,40900,1.08061150235088,1.1211878235854,1.04217077697081,1.0549843520975,191515.636794324,0.0,1.0
1999-01-05,5.38,6.0,5.12,5.12,48400,1.14895056969323,1.28135751266903,1.09342507747757,1.09342507747757,226634.641096461,0.0,1.0
1999-01-06,5.81,5.88,5.5,5.5,35700,1.24078119143451,1.25573036241565,1.17457771994661,1.17457771994661,167166.460478175,0.0,1.0
1999-01-07,6.75,7.25,5.69,5.81,135400,1.44152720175266,1.54830699447507,1.21515404118113,1.24078119143451,634015.091001257,0.0,1.0
1999-01-08,6.88,7.25,6.69,6.69,328100,1.46928994786048,1.54830699447507,1.42871362662597,1.42871362662597,1536339.37487085,0.0,1.0
1999-01-11,7.62,7.81,6.75,6.94,167000,1.62732404108966,1.66790036232418,1.44152720175266,1.48210352298717,781983.162460935,0.0,1.0
1999-01-12,7.75,7.75,7.5,7.5,123400,1.65508678719749,1.65508678719749,1.60169689083628,1.60169689083628,577824.68411784,0.0,1.0
1999-01-13,7.94,7.94,7.38,7.56,65100,1.69566310843201,1.69566310843201,1.5760697405829,1.61451046596297,304832.957342556,0.0,1.0
1999-01-14,8.5,8.75,7.94,8.0,249400,1.81525647628112,1.86864637264233,1.69566310843201,1.7084766835587,1167823.95639375,0.0,1.0
1999-01-15,8.44,8.75,8.44,8.5,146700,1.80244290115443,1.86864637264233,1.80244290115443,1.81525647628112,686927.724149814,0.0,1.0
1999-01-19,8.25,8.62,7.81,8.06,583700,1.76186657991991,1.8408836265345,1.66790036232418,1.72129025868539,2733195.0414877,0.0,1.0
1999-01-20,8.0,8.5,8.0,8.25,144100,1.7084766835587,1.81525647628112,1.7084766835587,1.76186657991991,674753.13599174,0.0,1.0
1999-01-21,7.19,7.88,7.0,7.88,43500,1.53549341934838,1.68284953330532,1.49491709811386,1.68284953330532,203690.224952399,0.0,1.0
1999-01-22,7.75,7.88,7.31,7.56,27400,1.65508678719749,1.68284953330532,1.56112056960176,1.61451046596297,128301.429050477,0.0,1.0
1999-01-25,8.44,8.44,8.0,8.0,50300,1.80244290115443,1.80244290115443,1.7084766835587,1.7084766835587,235531.45551967,0.0,1.0
1999-01-26,8.25,8.38,8.12,8.25,10100,1.76186657991991,1.78962932602774,1.73410383381208,1.76186657991991,47293.5924602121,0.0,1.0
1999-01-27,8.0,9.5,7.75,8.5,224300,1.7084766835587,2.02881606172596,1.65508678719749,1.81525647628112,1050292.35532927,0.0,1.0
1999-01-28,6.94,8.25,6.81,8.25,121800,1.48210352298717,1.76186657991991,1.45434077687935,1.76186657991991,570332.629866718,0.0,1.0
1999-01-29,7.69,8.0,7.5,7.5,106600,1.6422732120708,1.7084766835587,1.60169689083628,1.60169689083628,499158.114481051,0.0,1.0
1999-02-01,7.44,7.81,7.25,7.75,13000,1.58888331570959,1.66790036232418,1.54830699447507,1.65508678719749,60872.9407903721,0.0,1.0
1999-02-02,8.0,8.12,7.44,7.5,51000,1.7084766835587,1.73410383381208,1.58888331570959,1.60169689083628,238809.229254537,0.0,1.0
1999-02-03,8.06,8.38,8.0,8.25,53100,1.72129025868539,1.78962932602774,1.7084766835587,1.76186657991991,248642.550459135,0.0,1.0
1999-02-04,7.69,8.12,7.62,8.12,18900,1.6422732120708,1.73410383381208,1.62732404108966,1.73410383381208,88499.8908413871,0.0,1.0
1999-02-05,7.5,7.81,7.5,7.81,28000,1.60169689083628,1.66790036232418,1.60169689083628,1.66790036232418,131110.949394648,0.0,1.0
1999-02-08,7.62,7.62,7.25,7.5,20700,1.62732404108966,1.62732404108966,1.54830699447507,1.60169689083628,96928.4518739003,0.0,1.0
1999-02-09,7.69,7.69,7.44,7.56,6700,1.6422732120708,1.6422732120708,1.58888331570959,1.61451046596297,31372.9771765764,0.0,1.0
1999-02-10,8.06,8.25,7.75,7.75,57600,1.72129025868539,1.76186657991991,1.65508678719749,1.65508678719749,269713.953040418,0.0,1.0
1999-02-11,8.19,8.25,8.0,8.12,34900,1.74905300479322,1.76186657991991,1.7084766835587,1.73410383381208,163420.433352614,0.0,1.0
1999-02-12,8.12,8.19,8.06,8.12,23100,1.73410383381208,1.74905300479322,1.72129025868539,1.73410383381208,108166.533250584,0.0,1.0
1999-02-16,8.31,8.44,8.12,8.25,35700,1.7746801550466,1.80244290115443,1.73410383381208,1.76186657991991,167166.460478176,0.0,1.0
1999-02-17,8.5,8.5,8.25,8.44,41100,1.81525647628112,1.81525647628112,1.76186657991991,1.80244290115443,192452.143575715,0.0,1.0
1999-02-18,7.69,8.62,7.62,8.5,126300,1.6422732120708,1.8408836265345,1.62732404108966,1.81525647628112,591404.032448,0.0,1.0
1999-02-19,7.75,7.94,7.56,7.81,57900,1.65508678719749,1.69566310843201,1.61451046596297,1.66790036232418,271118.713212503,0.0,1.0
1999-02-22,7.44,7.88,7.44,7.62,34600,1.58888331570959,1.68284953330532,1.58888331570959,1.62732404108966,162015.673180529,0.0,1.0
1999-02-23,7.38,7.44,7.19,7.19,27300,1.5760697405829,1.58888331570959,1.53549341934838,1.53549341934838,127833.175659781,0.0,1.0
1999-02-24,7.06,7.31,6.75,7.31,42500,1.50773067324056,1.56112056960176,1.44152720175266,1.56112056960176,199007.691045446,0.0,1.0
1999-02-25,7.0,7.12,6.81,6.81,19700,1.49491709811386,1.52054424836725,1.45434077687935,1.45434077687935,92245.9179669486,0.0,1.0
1999-02-26,6.88,7.0,6.81,7.0,10200,1.46928994786048,1.49491709811386,1.45434077687935,1.49491709811386,47761.8458509074,0.0,1.0
1999-03-01,6.56,6.94,6.5,6.88,28100,1.40095088051814,1.48210352298717,1.38813730539145,1.46928994786048,131579.202785342,0.0,1.0
1999-03-02,6.56,6.62,6.5,6.56,23300,1.40095088051814,1.41376445564483,1.38813730539145,1.40095088051814,109103.040031974,0.0,1.0
1999-03-03,6.31,6.56,6.31,6.56,33000,1.34756098415693,1.40095088051814,1.34756098415693,1.40095088051814,154523.618929405,0.0,1.0
1999-03-04,6.25,6.44,6.25,6.31,14400,1.33474740903024,1.37532373026476,1.33474740903024,1.34756098415693,67428.4882601042,0.0,1.0
1999-03-05,6.25,6.5,6.12,6.38,26700,1.33474740903024,1.38813730539145,1.30698466292241,1.36251015513807,125023.65531561,0.0,1.0
1999-03-08,5.75,6.25,5.69,6.25,31200,1.22796761630782,1.33474740903024,1.21515404118113,1.33474740903024,146095.057896892,0.0,1.0
1999-03-09,6.25,6.5,5.88,5.88,32800,1.33474740903024,1.38813730539145,1.25573036241565,1.25573036241565,153587.112148015,0.0,1.0
1999-03-10,6.88,6.88,6.25,6.31,8300,1.46928994786048,1.46928994786048,1.33474740903024,1.34756098415693,38865.0314276992,0.0,1.0
1999-03-11,7.5,7.5,6.88,7.0,97400,1.60169689083628,1.60169689083628,1.46928994786048,1.49491709811386,456078.802537096,0.0,1.0
1999-03-12,7.0,7.44,6.88,7.38,24700,1.49491709811386,1.58888331570959,1.46928994786048,1.5760697405829,115658.587501707,0.0,1.0
1999-03-15,6.75,7.0,6.56,7.0,12200,1.44152720175266,1.49491709811386,1.40095088051814,1.49491709811386,57126.9136648105,0.0,1.0
1999-03-16,6.81,7.06,6.81,7.06,12300,1.45434077687935,1.50773067324056,1.45434077687935,1.50773067324056,57595.1670555056,0.0,1.0
1999-03-17,6.5,6.94,6.5,6.75,22500,1.38813730539145,1.48210352298717,1.38813730539145,1.44152720175266,105357.012906413,0.0,1.0
1999-03-18,6.75,6.81,6.56,6.56,10000,1.44152720175266,1.45434077687935,1.40095088051814,1.40095088051814,46825.3390695168,0.0,1.0
1999-03-19,7.12,7.19,6.75,6.75,27600,1.52054424836725,1.53549341934838,1.44152720175266,1.44152720175266,129237.935831866,0.0,1.0
1999-03-22,6.88,7.06,6.75,7.06,15800,1.46928994786048,1.50773067324056,1.44152720175266,1.50773067324056,73984.0357298369,0.0,1.0
1999-03-23,6.88,7.0,6.88,6.94,7300,1.46928994786048,1.49491709811386,1.46928994786048,1.48210352298717,34182.4975207474,0.0,1.0
1999-03-24,6.88,6.94,6.56,6.94,23500,1.46928994786048,1.48210352298717,1.40095088051814,1.48210352298717,110039.546813365,0.0,1.0
1999-03-25,6.81,6.94,6.81,6.94,10700,1.45434077687935,1.48210352298717,1.45434077687935,1.48210352298717,50103.1128043829,0.0,1.0
1999-03-26,7.19,7.56,7.12,7.12,69200,1.53549341934838,1.61451046596297,1.52054424836725,1.52054424836725,324031.346361058,0.0,1.0
1999-03-29,7.06,7.31,6.94,7.06,17500,1.50773067324056,1.56112056960176,1.48210352298717,1.50773067324056,81944.3433716543,0.0,1.0
1999-03-30,6.88,7.0,6.81,7.0,21500,1.46928994786048,1.49491709811386,1.45434077687935,1.49491709811386,100674.478999462,0.0,1.0
1999-03-31,6.12,6.94,6.12,6.94,68600,1.30698466292241,1.48210352298717,1.30698466292241,1.48210352298717,321221.826016885,0.0,1.0
1999-04-01,6.5,6.5,6.25,6.25,39100,1.38813730539145,1.38813730539145,1.33474740903024,1.33474740903024,183087.075761811,0.0,1.0
1999-04-05,6.38,6.5,6.38,6.44,8900,1.36251015513807,1.38813730539145,1.36251015513807,1.37532373026476,41674.5517718699,0.0,1.0
1999-04-06,6.38,6.44,6.12,6.25,26300,1.36251015513807,1.37532373026476,1.30698466292241,1.33474740903024,123150.641752829,0.0,1.0
1999-04-07,6.56,6.62,6.12,6.25,60600,1.40095088051814,1.41376445564483,1.30698466292241,1.33474740903024,283761.554761272,0.0,1.0
1999-04-08,7.12,7.12,6.62,6.62,24700,1.52054424836725,1.52054424836725,1.41376445564483,1.41376445564483,115658.587501706,0.0,1.0
1999-04-09,7.06,7.25,6.94,7.0,32600,1.50773067324056,1.54830699447507,1.48210352298717,1.49491709811386,152650.605366625,0.0,1.0
1999-04-12,7.44,7.5,7.06,7.06,18200,1.58888331570959,1.60169689083628,1.50773067324056,1.50773067324056,85222.117106521,0.0,1.0
1999-04-13,7.25,7.38,7.12,7.31,14500,1.54830699447507,1.5760697405829,1.52054424836725,1.56112056960176,67896.7416507997,0.0,1.0
1999-04-14,7.25,7.25,7.12,7.25,5700,1.54830699447507,1.54830699447507,1.52054424836725,1.54830699447507,26690.4432696247,0.0,1.0
1999-04-15,7.25,7.25,7.0,7.19,17100,1.54830699447507,1.54830699447507,1.49491709811386,1.53549341934838,80071.3298088741,0.0,1.0
1999-04-16,7.38,7.44,7.25,7.25,14800,1.5760697405829,1.58888331570959,1.54830699447507,1.54830699447507,69301.5018228852,0.0,1.0
1999-04-19,7.38,7.44,7.38,7.38,24600,1.5760697405829,1.58888331570959,1.5760697405829,1.5760697405829,115190.334111012,0.0,1.0
1999-04-20,7.19,7.38,7.0,7.25,19800,1.53549341934838,1.5760697405829,1.49491709811386,1.54830699447507,92714.1713576437,0.0,1.0
1999-04-21,6.88,7.19,6.88,7.19,6100,1.46928994786048,1.53549341934838,1.46928994786048,1.53549341934838,28563.4568324054,0.0,1.0
1999-04-22,7.12,7.44,7.06,7.12,43800,1.52054424836725,1.58888331570959,1.50773067324056,1.52054424836725,205094.985124483,0.0,1.0
1999-04-23,7.12,7.12,6.94,7.06,10000,1.52054424836725,1.52054424836725,1.48210352298717,1.50773067324056,46825.3390695168,0.0,1.0
1999-04-26,7.25,7.25,7.0,7.12,20000,1.54830699447507,1.54830699447507,1.49491709811386,1.52054424836725,93650.6781390341,0.0,1.0
1999-04-27,7.75,7.94,7.31,7.31,89600,1.65508678719749,1.69566310843201,1.56112056960176,1.56112056960176,419555.038062872,0.0,1.0
1999-04-28,7.81,8.0,7.69,7.81,43100,1.66790036232418,1.7084766835587,1.6422732120708,1.66790036232418,201817.211389618,0.0,1.0
1999-04-29,7.75,8.0,7.44,7.94,67700,1.65508678719749,1.7084766835587,1.58888331570959,1.69566310843201,317007.54550063,0.0,1.0
1999-04-30,7.62,7.94,7.31,7.88,46600,1.62732404108966,1.69566310843201,1.56112056960176,1.68284953330532,218206.080063949,0.0,1.0
1999-05-03,8.44,8.44,7.94,7.94,104300,1.80244290115443,1.80244290115443,1.69566310843201,1.69566310843201,488388.286495062,0.0,1.0
1999-05-04,8.31,8.5,8.0,8.5,81700,1.7746801550466,1.81525647628112,1.7084766835587,1.81525647628112,382563.020197954,0.0,1.0
1999-05-05,8.38,8.44,8.31,8.44,35400,1.78962932602774,1.80244290115443,1.7746801550466,1.80244290115443,165761.70030609,0.0,1.0
1999-05-06,8.44,8.44,8.25,8.44,47000,1.80244290115443,1.80244290115443,1.76186657991991,1.80244290115443,220079.09362673,0.0,1.0
1999-05-07,8.38,8.44,8.25,8.38,24100,1.78962932602774,1.80244290115443,1.76186657991991,1.78962932602774,112849.067157536,0.0,1.0
1999-05-10,8.94,8.94,8.31,8.38,87600,1.90922269387685,1.90922269387685,1.7746801550466,1.78962932602774,410189.970248968,0.0,1.0
1999-05-11,9.94,9.94,8.94,8.94,136200,2.12278227932169,2.12278227932169,1.90922269387685,1.90922269387685,637761.11812682,0.0,1.0
1999-05-12,11.0,11.19,10.0,10.0,191600,2.34915543989322,2.38973176112774,2.13559585444838,2.13559585444838,897173.496571942,0.0,1.0
1999-05-13,11.12,11.5,11.0,11.25,68400,2.3747825901466,2.45593523261563,2.34915543989322,2.40254533625443,320285.319235495,0.0,1.0
1999-05-14,11.06,11.12,10.12,10.94,83300,2.36196901501991,2.3747825901466,2.16122300470176,2.33634186476653,390055.074449075,0.0,1.0
1999-05-17,10.88,11.0,10.5,11.0,43100,2.32352828963984,2.34915543989322,2.2423756471708,2.34915543989322,201817.211389617,0.0,1.0
1999-05-18,11.0,11.19,10.94,10.94,37400,2.34915543989322,2.38973176112774,2.33634186476653,2.33634186476653,175126.768119993,0.0,1.0
1999-05-19,10.44,11.0,10.25,11.0,39400,2.22956207204411,2.34915543989322,2.18898575080959,2.34915543989322,184491.835933896,0.0,1.0
1999-05-20,10.25,10.56,10.25,10.44,24700,2.18898575080959,2.25518922229749,2.18898575080959,2.22956207204411,115658.587501707,0.0,1.0
1999-05-21,10.31,10.31,10.12,10.19,13800,2.20179932593628,2.20179932593628,2.16122300470176,2.1761721756829,64618.9679159333,0.0,1.0
1999-05-24,11.0,11.12,10.25,10.25,116200,2.34915543989322,2.3747825901466,2.18898575080959,2.18898575080959,544110.439987786,0.0,1.0
1999-05-25,10.62,11.06,10.5,11.06,25400,2.26800279742418,2.36196901501991,2.2423756471708,2.36196901501991,118936.361236573,0.0,1.0
1999-05-26,10.81,11.0,10.5,10.94,16500,2.3085791186587,2.34915543989322,2.2423756471708,2.33634186476653,77261.8094647028,0.0,1.0
1999-05-27,10.5,10.75,10.25,10.69,25000,2.2423756471708,2.29576554353201,2.18898575080959,2.28295196840532,117063.347673792,0.0,1.0
1999-05-28,10.88,11.0,10.5,10.69,32700,2.32352828963984,2.34915543989322,2.2423756471708,2.28295196840532,153118.85875732,0.0,1.0
1999-06-01,10.75,11.0,10.5,10.75,35000,2.29576554353201,2.34915543989322,2.2423756471708,2.29576554353201,163888.686743309,0.0,1.0
1999-06-02,11.56,11.75,10.88,10.88,117500,2.46874880774233,2.50932512897684,2.32352828963984,2.32352828963984,550197.734066823,0.0,1.0
1999-06-03,12.69,13.06,12.0,12.0,160400,2.71007113929499,2.78908818590958,2.56271502533805,2.56271502533805,751078.438675052,0.0,1.0
1999-06-04,13.12,13.38,12.5,12.75,81800,2.80190176103627,2.85742725325193,2.66949481806047,2.72288471442168,383031.273588649,0.0,1.0
1999-06-07,13.56,13.62,13.06,13.38,71500,2.895867978632,2.90868155375869,2.78908818590958,2.85742725325193,334801.174347046,0.0,1.0
1999-06-08,13.56,13.69,13.25,13.69,39200,2.895867978632,2.92363072473983,2.8296645071441,2.92363072473983,183555.329152506,0.0,1.0
1999-06-09,13.88,13.88,13.12,13.5,71000,2.96420704597435,2.96420704597435,2.80190176103627,2.88305440350531,332459.90739357,0.0,1.0
1999-06-10,13.0,13.75,12.88,13.75,17800,2.77627461078289,2.93644429986652,2.75064746052951,2.93644429986652,83349.1035437402,0.0,1.0
1999-06-11,13.25,13.25,12.81,13.0,62700,2.8296645071441,2.8296645071441,2.73569828954837,2.77627461078289,293594.875965871,0.0,1.0
1999-06-14,14.0,14.12,13.19,13.19,57900,2.98983419622773,3.01546134648111,2.81685093201741,2.81685093201741,271118.713212503,0.0,1.0
1999-06-15,14.0,14.06,13.75,14.0,47400,2.98983419622773,3.00264777135442,2.93644429986652,2.98983419622773,221952.10718951,0.0,1.0
1999-06-16,13.5,14.12,13.38,14.06,81700,2.88305440350531,3.01546134648111,2.85742725325193,3.00264777135442,382563.020197953,0.0,1.0
1999-06-17,13.0,13.38,12.75,13.38,31800,2.77627461078289,2.85742725325193,2.72288471442168,2.85742725325193,148904.578241064,0.0,1.0
1999-06-18,12.5,13.0,12.06,12.94,32800,2.66949481806047,2.77627461078289,2.57552860046474,2.7634610356562,153587.112148016,0.0,1.0
1999-06-21,12.75,13.25,12.5,12.5,101600,2.72288471442168,2.8296645071441,2.66949481806047,2.66949481806047,475745.444946292,0.0,1.0
1999-06-22,12.62,12.69,12.62,12.69,5200,2.69512196831385,2.71007113929499,2.69512196831385,2.71007113929499,24349.1763161488,0.0,1.0
1999-06-23,12.44,12.56,12.19,12.5,18000,2.65668124293378,2.68230839318716,2.60329134657257,2.66949481806047,84285.6103251305,0.0,1.0
1999-06-24,12.69,12.75,12.5,12.5,34600,2.71007113929499,2.72288471442168,2.66949481806047,2.66949481806047,162015.673180529,0.0,1.0
1999-06-25,12.81,12.81,12.62,12.62,13700,2.73569828954837,2.73569828954837,2.69512196831385,2.69512196831385,64150.7145252382,0.0,1.0
1999-06-28,13.62,13.69,12.94,12.94,24300,2.90868155375869,2.92363072473983,2.7634610356562,2.7634610356562,113785.573938926,0.0,1.0
1999-06-29,13.88,13.88,13.62,13.69,30900,2.96420704597435,2.96420704597435,2.90868155375869,2.92363072473983,144690.297724807,0.0,1.0
1999-06-30,13.81,14.25,13.75,13.94,74300,2.94925787499321,3.04322409258894,2.93644429986652,2.97702062110104,347912.269286511,0.0,1.0
1999-07-01,13.88,13.88,13.5,13.88,23500,2.96420704597435,2.96420704597435,2.88305440350531,2.96420704597435,110039.546813365,0.0,1.0
1999-07-02,13.44,14.0,13.38,14.0,12600,2.87024082837862,2.98983419622773,2.85742725325193,2.98983419622773,58999.9272275913,0.0,1.0
1999-07-06,12.56,13.12,12.5,12.69,79800,2.68230839318716,2.80190176103627,2.66949481806047,2.71007113929499,373666.205774745,0.0,1.0
1999-07-07,12.44,12.88,12.38,12.44,20200,2.65668124293378,2.75064746052951,2.64386766780709,2.65668124293378,94587.1849204242,0.0,1.0
1999-07-08,12.88,12.88,12.0,12.44,38900,2.75064746052951,2.75064746052951,2.56271502533805,2.65668124293378,182150.568980421,0.0,1.0
1999-07-09,13.31,13.44,12.88,13.0,14000,2.84247808227079,2.87024082837862,2.75064746052951,2.77627461078289,65555.4746973237,0.0,1.0
1999-07-12,15.06,15.75,13.31,13.31,128100,3.21620735679926,3.3635634707562,2.84247808227079,2.84247808227079,599832.593480511,0.0,1.0
1999-07-13,16.0,16.06,14.5,14.94,57900,3.41695336711741,3.4297669422441,3.09661398895015,3.19058020654588,271118.713212503,0.0,1.0
1999-07-14,16.06,16.62,15.75,16.25,85100,3.4297669422441,3.5493603100932,3.3635634707562,3.47034326347862,398483.635481588,0.0,1.0
1999-07-15,15.88,16.19,15.69,15.94,20500,3.39132621686403,3.45752968835192,3.35074989562951,3.40413979199072,95991.9450925095,0.0,1.0
1999-07-16,15.44,15.69,15.0,15.62,40600,3.2973599992683,3.35074989562951,3.20339378167257,3.33580072464837,190110.876622238,0.0,1.0
1999-07-19,15.06,15.56,14.88,15.56,61300,3.21620735679926,3.32298714952168,3.17776663141919,3.32298714952168,287039.328496138,0.0,1.0
1999-07-20,15.12,15.31,14.88,15.0,43100,3.22902093192595,3.26959725316047,3.17776663141919,3.20339378167257,201817.211389618,0.0,1.0
1999-07-21,15.25,15.38,15.0,15.06,30800,3.25678367803378,3.28454642414161,3.20339378167257,3.21620735679926,144222.044334112,0.0,1.0
1999-07-22,15.5,15.5,13.88,15.25,60500,3.31017357439499,3.31017357439499,2.96420704597435,3.25678367803378,283293.301370577,0.0,1.0
1999-07-23,15.38,15.62,14.38,15.62,48000,3.28454642414161,3.33580072464837,3.07098683869677,3.33580072464837,224761.627533681,0.0,1.0
1999-07-26,14.94,15.06,14.81,15.06,16400,3.19058020654588,3.21620735679926,3.16281746043805,3.21620735679926,76793.5560740077,0.0,1.0
1999-07-27,15.06,15.38,15.0,15.0,27200,3.21620735679926,3.28454642414161,3.20339378167257,3.20339378167257,127364.922269086,0.0,1.0
1999-07-28,14.0,15.19,13.75,15.19,28300,2.98983419622773,3.24397010290709,2.93644429986652,3.24397010290709,132515.709566733,0.0,1.0
1999-07-29,13.38,14.12,13.0,14.12,53000,2.85742725325193,3.01546134648111,2.77627461078289,3.01546134648111,248174.29706844,0.0,1.0
1999-07-30,14.12,14.19,13.5,13.5,19000,3.01546134648111,3.03041051746225,2.88305440350531,2.88305440350531,88968.1442320821,0.0,1.0
1999-08-02,14.12,14.25,14.0,14.0,6600,3.01546134648111,3.04322409258894,2.98983419622773,2.98983419622773,30904.7237858812,0.0,1.0
1999-08-03,14.06,14.06,13.75,14.0,19100,3.00264777135442,3.00264777135442,2.93644429986652,2.98983419622773,89436.3976227773,0.0,1.0
1999-08-04,13.0,14.06,12.88,14.06,13300,2.77627461078289,3.00264777135442,2.75064746052951,3.00264777135442,62277.7009624575,0.0,1.0
1999-08-05,13.38,13.38,12.88,12.88,25000,2.85742725325193,2.85742725325193,2.75064746052951,2.75064746052951,117063.347673792,0.0,1.0
1999-08-06,13.06,13.5,12.75,13.5,12800,2.78908818590958,2.88305440350531,2.72288471442168,2.88305440350531,59936.4340089817,0.0,1.0
1999-08-09,13.5,13.56,12.81,12.94,44600,2.88305440350531,2.895867978632,2.73569828954837,2.7634610356562,208841.012250045,0.0,1.0
1999-08-10,13.12,13.38,13.0,13.38,11600,2.80190176103627,2.85742725325193,2.77627461078289,2.85742725325193,54317.3933206397,0.0,1.0
1999-08-11,12.69,13.0,12.06,13.0,15600,2.71007113929499,2.77627461078289,2.57552860046474,2.77627461078289,73047.5289484464,0.0,1.0
1999-08-12,12.5,12.81,12.5,12.69,31400,2.66949481806047,2.73569828954837,2.66949481806047,2.71007113929499,147031.564678283,0.0,1.0
1999-08-13,12.75,12.94,12.5,12.5,42800,2.72288471442168,2.7634610356562,2.66949481806047,2.66949481806047,200412.451217533,0.0,1.0
1999-08-16,12.0,12.62,11.81,12.62,35900,2.56271502533805,2.69512196831385,2.52213870410354,2.69512196831385,168102.967259566,0.0,1.0
1999-08-17,11.94,12.06,11.88,12.0,27800,2.54990145021136,2.57552860046474,2.53708787508467,2.56271502533805,130174.442613257,0.0,1.0
1999-08-18,11.62,11.94,11.62,11.81,8900,2.48156238286902,2.54990145021136,2.48156238286902,2.52213870410354,41674.55177187,0.0,1.0
1999-08-19,11.88,11.88,11.31,11.62,45200,2.53708787508467,2.53708787508467,2.41535891138112,2.48156238286902,211650.532594217,0.0,1.0
1999-08-20,12.44,12.44,11.88,12.0,26700,2.65668124293378,2.65668124293378,2.53708787508467,2.56271502533805,125023.65531561,0.0,1.0
1999-08-23,13.31,13.31,12.5,12.5,37500,2.84247808227079,2.84247808227079,2.66949481806047,2.66949481806047,175595.021510689,0.0,1.0
1999-08-24,12.88,13.06,12.62,12.94,32900,2.75064746052951,2.78908818590958,2.69512196831385,2.7634610356562,154055.365538711,0.0,1.0
1999-08-25,13.0,13.0,12.75,12.81,14200,2.77627461078289,2.77627461078289,2.72288471442168,2.73569828954837,66491.9814787141,0.0,1.0
1999-08-26,13.12,13.38,12.88,12.88,20700,2.80190176103627,2.85742725325193,2.75064746052951,2.75064746052951,96928.4518739001,0.0,1.0
1999-08-27,13.12,13.19,13.0,13.12,20100,2.80190176103627,2.81685093201741,2.77627461078289,2.80190176103627,94118.9315297291,0.0,1.0
1999-08-30,13.12,13.19,13.12,13.12,25800,2.80190176103627,2.81685093201741,2.80190176103627,2.80190176103627,120809.374799354,0.0,1.0
1999-08-31,13.19,13.19,12.69,13.12,65700,2.81685093201741,2.81685093201741,2.71007113929499,2.80190176103627,307642.477686726,0.0,1.0
1999-09-01,13.12,13.5,13.06,13.06,107300,2.80190176103627,2.88305440350531,2.78908818590958,2.78908818590958,502435.888215917,0.0,1.0
1999-09-02,12.31,13.25,12.12,13.25,18900,2.62891849682595,2.8296645071441,2.58834217559143,2.8296645071441,88499.8908413871,0.0,1.0
1999-09-03,12.31,12.81,12.0,12.81,53200,2.62891849682595,2.73569828954837,2.56271502533805,2.73569828954837,249110.80384983,0.0,1.0
1999-09-07,12.69,12.69,11.75,12.19,84200,2.71007113929499,2.71007113929499,2.50932512897684,2.60329134657257,394269.354965333,0.0,1.0
1999-09-08,12.06,12.75,11.88,12.75,17700,2.57552860046474,2.72288471442168,2.53708787508467,2.72288471442168,82880.8501530451,0.0,1.0
1999-09-09,12.12,12.56,12.0,12.0,27400,2.58834217559143,2.68230839318716,2.56271502533805,2.56271502533805,128301.429050477,0.0,1.0
1999-09-10,12.25,12.38,12.12,12.31,23500,2.61610492169926,2.64386766780709,2.58834217559143,2.62891849682595,110039.546813365,0.0,1.0
1999-09-13,11.62,12.19,11.62,12.12,32200,2.48156238286902,2.60329134657257,2.48156238286902,2.58834217559143,150777.591803844,0.0,1.0
1999-09-14,11.75,11.94,11.62,11.62,25200,2.50932512897684,2.54990145021136,2.48156238286902,2.48156238286902,117999.854455183,0.0,1.0
1999-09-15,11.12,11.94,11.06,11.62,21100,2.3747825901466,2.54990145021136,2.36196901501991,2.48156238286902,98801.4654366805,0.0,1.0
1999-09-16,11.0,11.38,10.56,11.12,38300,2.34915543989322,2.43030808236225,2.25518922229749,2.3747825901466,179341.048636249,0.0,1.0
1999-09-17,10.88,11.25,10.75,10.88,16700,2.32352828963984,2.40254533625443,2.29576554353201,2.32352828963984,78198.3162460931,0.0,1.0
1999-09-20,10.56,10.75,10.38,10.75,4500,2.25518922229749,2.29576554353201,2.21674849691742,2.29576554353201,21071.4025812826,0.0,1.0
1999-09-21,10.75,10.75,10.69,10.69,4100,2.29576554353201,2.29576554353201,2.28295196840532,2.28295196840532,19198.3890185019,0.0,1.0
1999-09-22,11.75,11.75,10.75,10.75,13600,2.50932512897684,2.50932512897684,2.29576554353201,2.29576554353201,63682.4611345431,0.0,1.0
1999-09-23,12.5,12.69,12.0,12.0,110500,2.66949481806047,2.71007113929499,2.56271502533805,2.56271502533805,517419.996718162,0.0,1.0
1999-09-24,12.38,12.56,12.25,12.56,4000,2.64386766780709,2.68230839318716,2.61610492169926,2.68230839318716,18730.1356278068,0.0,1.0
1999-09-27,12.62,13.06,12.5,12.5,39700,2.69512196831385,2.78908818590958,2.66949481806047,2.66949481806047,185896.596105982,0.0,1.0
1999-09-28,12.5,12.5,12.25,12.5,5100,2.66949481806047,2.66949481806047,2.61610492169926,2.66949481806047,23880.9229254537,0.0,1.0
1999-09-29,12.69,12.88,12.31,12.62,11500,2.71007113929499,2.75064746052951,2.62891849682595,2.69512196831385,53849.1399299445,0.0,1.0
1999-09-30,13.44,13.44,12.44,12.81,21500,2.87024082837862,2.87024082837862,2.65668124293378,2.73569828954837,100674.478999461,0.0,1.0
1999-10-01,13.62,14.0,13.19,13.31,22700,2.90868155375869,2.98983419622773,2.81685093201741,2.84247808227079,106293.519687803,0.0,1.0
1999-10-04,13.88,14.25,13.75,13.75,20800,2.96420704597435,3.04322409258894,2.93644429986652,2.93644429986652,97396.7052645951,0.0,1.0
1999-10-05,13.38,14.0,13.25,13.94,26100,2.85742725325193,2.98983419622773,2.8296645071441,2.97702062110104,122214.134971439,0.0,1.0
1999-10-06,12.69,13.38,12.62,13.38,6800,2.71007113929499,2.85742725325193,2.69512196831385,2.85742725325193,31841.2305672715,0.0,1.0
1999-10-07,12.69,12.69,12.56,12.62,10500,2.71007113929499,2.71007113929499,2.68230839318716,2.69512196831385,49166.6060229928,0.0,1.0
1999-10-08,12.06,12.56,12.06,12.56,15100,2.57552860046474,2.68230839318716,2.57552860046474,2.68230839318716,70706.2619949707,0.0,1.0
1999-10-11,11.75,12.06,11.5,12.06,15900,2.50932512897684,2.57552860046474,2.45593523261563,2.57552860046474,74452.289120532,0.0,1.0
1999-10-12,12.0,12.0,11.75,11.75,6400,2.56271502533805,2.56271502533805,2.50932512897684,2.50932512897684,29968.2170044909,0.0,1.0
1999-10-13,11.69,11.75,11.62,11.75,2800,2.49651155385015,2.50932512897684,2.48156238286902,2.50932512897684,13111.0949394648,0.0,1.0
1999-10-14,12.12,12.12,11.56,11.69,22300,2.58834217559143,2.58834217559143,2.46874880774233,2.49651155385015,104420.506125023,0.0,1.0
1999-10-15,11.5,12.12,11.12,12.0,34000,2.45593523261563,2.58834217559143,2.3747825901466,2.56271502533805,159206.152836358,0.0,1.0
1999-10-18,11.62,12.0,11.25,11.5,6600,2.48156238286902,2.56271502533805,2.40254533625443,2.45593523261563,30904.7237858811,0.0,1.0
1999-10-19,12.25,12.25,11.75,11.75,38200,2.61610492169926,2.61610492169926,2.50932512897684,2.50932512897684,178872.795245555,0.0,1.0
1999-10-20,13.06,13.31,12.12,12.12,41500,2.78908818590958,2.84247808227079,2.58834217559143,2.58834217559143,194325.157138495,0.0,1.0
1999-10-21,13.5,14.0,12.62,13.06,45300,2.88305440350531,2.98983419622773,2.69512196831385,2.78908818590958,212118.785984912,0.0,1.0
1999-10-22,14.56,14.88,13.31,13.62,49600,3.10942756407684,3.17776663141919,2.84247808227079,2.90868155375869,232253.681784804,0.0,1.0
1999-10-25,15.25,15.75,14.38,14.94,103800,3.25678367803378,3.3635634707562,3.07098683869677,3.19058020654588,486047.019541585,0.0,1.0
1999-10-26,14.75,14.75,14.44,14.62,21700,3.15000388531136,3.15000388531136,3.08380041382346,3.12224113920353,101610.985780852,0.0,1.0
1999-10-27,13.69,15.62,13.38,15.62,125000,2.92363072473983,3.33580072464837,2.85742725325193,3.33580072464837,585316.738368961,0.0,1.0
1999-10-28,13.44,13.88,13.38,13.88,63300,2.87024082837862,2.96420704597435,2.85742725325193,2.96420704597435,296404.396310042,0.0,1.0
1999-10-29,13.0,13.44,13.0,13.44,66500,2.77627461078289,2.87024082837862,2.77627461078289,2.87024082837862,311388.504812288,0.0,1.0
1999-11-01,14.19,14.94,13.12,13.12,38200,3.03041051746225,3.19058020654588,2.80190176103627,2.80190176103627,178872.795245555,0.0,1.0
1999-11-02,14.69,14.94,14.06,14.06,21000,3.13719031018467,3.19058020654588,3.00264777135442,3.00264777135442,98333.2120459854,0.0,1.0
1999-11-03,14.94,15.44,14.81,14.94,37800,3.19058020654588,3.2973599992683,3.16281746043805,3.19058020654588,176999.781682774,0.0,1.0
1999-11-04,15.0,15.12,14.62,14.88,10900,3.20339378167257,3.22902093192595,3.12224113920353,3.17776663141919,51039.6195857734,0.0,1.0
1999-11-05,15.19,15.44,14.88,14.94,14300,3.24397010290709,3.2973599992683,3.17776663141919,3.19058020654588,66960.2348694091,0.0,1.0
1999-11-08,16.38,16.38,15.25,15.44,111500,3.49810600958644,3.49810600958644,3.25678367803378,3.2973599992683,522102.530625114,0.0,1.0
1999-11-09,15.94,16.62,15.69,16.38,65400,3.40413979199072,3.5493603100932,3.35074989562951,3.49810600958644,306237.71751464,0.0,1.0
1999-11-10,16.38,16.5,15.69,15.88,50200,3.49810600958644,3.52373315983982,3.35074989562951,3.39132621686403,235063.202128975,0.0,1.0
1999-11-11,16.62,16.94,16.44,16.5,23000,3.5493603100932,3.61769937743555,3.51091958471313,3.52373315983982,107698.279859889,0.0,1.0
1999-11-12,16.38,16.75,16.0,16.62,44100,3.49810600958644,3.57712305620103,3.41695336711741,3.5493603100932,206499.74529657,0.0,1.0
1999-11-15,16.44,16.62,16.38,16.62,26000,3.51091958471313,3.5493603100932,3.49810600958644,3.5493603100932,121745.881580744,0.0,1.0
1999-11-16,17.06,17.06,16.69,16.69,116100,3.64332652768893,3.64332652768893,3.56430948107434,3.56430948107434,543642.186597092,0.0,1.0
1999-11-17,17.44,17.94,17.0,17.19,63400,3.72447917015797,3.83125896288039,3.63051295256224,3.67108927379676,296872.649700737,0.0,1.0
1999-11-18,17.69,17.88,17.19,17.31,32100,3.77786906651918,3.8184453877537,3.67108927379676,3.69671642405014,150309.338413149,0.0,1.0
1999-11-19,17.38,17.88,17.31,17.88,18400,3.71166559503128,3.8184453877537,3.69671642405014,3.8184453877537,86158.6238879111,0.0,1.0
1999-11-22,17.38,17.75,17.25,17.31,20400,3.71166559503128,3.79068264164587,3.68390284892345,3.69671642405014,95523.6917018145,0.0,1.0
1999-11-23,17.0,17.56,16.56,17.56,23100,3.63051295256224,3.75010632041135,3.53654673496651,3.75010632041135,108166.533250584,0.0,1.0
1999-11-24,17.06,17.44,17.0,17.0,17200,3.64332652768893,3.72447917015797,3.63051295256224,3.63051295256224,80539.5831995692,0.0,1.0
1999-11-26,17.19,17.19,17.0,17.0,5000,3.67108927379676,3.67108927379676,3.63051295256224,3.63051295256224,23412.6695347585,0.0,1.0
1999-11-29,17.69,17.94,17.0,17.31,24200,3.77786906651918,3.83125896288039,3.63051295256224,3.69671642405014,113317.320548231,0.0,1.0
1999-11-30,17.94,18.0,17.56,17.69,137100,3.83125896288039,3.84407253800708,3.75010632041135,3.77786906651918,641975.398643077,0.0,1.0
1999-12-01,17.69,17.94,17.62,17.94,47200,3.77786906651918,3.83125896288039,3.76291989553804,3.83125896288039,221015.60040812,0.0,1.0
1999-12-02,18.0,18.06,17.69,17.69,16100,3.84407253800708,3.85688611313377,3.77786906651918,3.77786906651918,75388.7959019222,0.0,1.0
1999-12-03,17.12,18.19,16.75,18.06,39400,3.65614010281562,3.8846488592416,3.57712305620103,3.85688611313377,184491.835933897,0.0,1.0
1999-12-06,17.31,17.56,17.31,17.31,10200,3.69671642405014,3.75010632041135,3.69671642405014,3.69671642405014,47761.8458509073,0.0,1.0
1999-12-07,17.5,17.75,17.38,17.38,35500,3.73729274528466,3.79068264164587,3.71166559503128,3.71166559503128,166229.953696785,0.0,1.0
1999-12-08,18.38,18.38,17.75,17.75,128800,3.92522518047612,3.92522518047612,3.79068264164587,3.79068264164587,603110.367215378,0.0,1.0
1999-12-09,18.56,18.94,18.25,18.31,33400,3.96366590585619,4.04481854832523,3.89746243436829,3.91027600949498,156396.632492186,0.0,1.0
1999-12-10,18.38,18.69,18.25,18.69,17300,3.92522518047612,3.99142865196402,3.89746243436829,3.99142865196402,81007.8365902642,0.0,1.0
1999-12-13,18.56,18.94,18.25,18.25,58100,3.96366590585619,4.04481854832523,3.89746243436829,3.89746243436829,272055.219993893,0.0,1.0
1999-12-14,18.5,18.56,18.38,18.5,27700,3.9508523307295,3.96366590585619,3.92522518047612,3.9508523307295,129706.189222562,0.0,1.0
1999-12-15,20.12,20.31,18.5,18.5,493800,4.29681885915014,4.33739518038466,3.9508523307295,3.9508523307295,2312235.24325274,0.0,1.0
1999-12-16,20.94,21.0,19.88,20.12,172800,4.47193771921491,4.48475129434159,4.24556455864338,4.29681885915014,809141.859121251,0.0,1.0
1999-12-17,21.0,21.38,20.19,20.94,31700,4.48475129434159,4.56590393681063,4.31176803013128,4.47193771921491,148436.324850369,0.0,1.0
1999-12-20,20.06,21.25,20.06,21.0,36000,4.28400528402345,4.5381411907028,4.28400528402345,4.48475129434159,168571.220650261,0.0,1.0
1999-12-21,20.06,20.31,19.31,19.94,26000,4.28400528402345,4.33739518038466,4.12383559493982,4.25837813377007,121745.881580744,0.0,1.0
1999-12-22,21.06,22.94,19.81,20.19,223800,4.49756486946828,4.89905689010458,4.23061538766224,4.31176803013128,1047951.08837579,0.0,1.0
1999-12-23,21.88,22.5,20.5,21.19,32800,4.67268372953305,4.80509067250885,4.37797150161918,4.52532761557611,153587.112148016,0.0,1.0
1999-12-27,21.69,22.19,21.5,22.0,155400,4.63210740829853,4.73888720102095,4.59153108706401,4.69831087978643,727665.769140293,0.0,1.0
1999-12-28,21.38,21.94,21.0,21.75,21300,4.56590393681063,4.68549730465974,4.48475129434159,4.64492098342522,99737.9722180711,0.0,1.0
1999-12-29,20.56,21.62,20.56,21.25,32300,4.39078507674587,4.61715823731739,4.39078507674587,4.5381411907028,151245.845194539,0.0,1.0
1999-12-30,21.5,21.62,20.69,20.69,15900,4.59153108706401,4.61715823731739,4.4185478228537,4.4185478228537,74452.2891205319,0.0,1.0
1999-12-31,21.75,22.06,21.56,21.75,8000,4.64492098342522,4.71112445491312,4.6043446621907,4.64492098342522,37460.2712556136,0.0,1.0
2000-01-03,20.75,21.88,20.0,21.88,102800,4.43136139798039,4.67268372953305,4.27119170889676,4.67268372953305,481364.485634633,0.0,1.0
2000-01-04,19.88,20.5,19.75,20.5,41900,4.24556455864338,4.37797150161918,4.21780181253555,4.37797150161918,196198.170701276,0.0,1.0
2000-01-05,19.38,20.0,19.12,19.38,57200,4.13878476592096,4.27119170889676,4.0832592737053,4.13878476592096,267840.939477637,0.0,1.0
2000-01-06,19.31,19.31,18.62,18.88,40700,4.12383559493982,4.12383559493982,3.97647948098288,4.03200497319854,190579.130012934,0.0,1.0
2000-01-07,19.88,19.94,19.25,19.25,31400,4.24556455864338,4.25837813377007,4.11102201981313,4.11102201981313,147031.564678283,0.0,1.0
2000-01-10,21.75,21.81,20.0,20.0,140900,4.64492098342522,4.65773455855191,4.27119170889676,4.27119170889676,659769.027489494,0.0,1.0
2000-01-11,21.56,22.31,21.25,22.25,307400,4.6043446621907,4.76451435127433,4.5381411907028,4.75170077614764,1439410.92299695,0.0,1.0
2000-01-12,23.0,23.5,21.69,21.69,180800,4.91187046523127,5.01865025795369,4.63210740829853,4.63210740829853,846602.130376866,0.0,1.0
2000-01-13,24.38,24.38,23.25,23.25,173600,5.20658269314515,5.20658269314515,4.96526036159248,4.96526036159248,812887.886246813,0.0,1.0
2000-01-14,24.0,25.38,23.94,24.88,114600,5.12543005067611,5.42014227858998,5.11261647554942,5.31336248586757,536618.385736664,0.0,1.0
2000-01-18,22.94,23.88,22.12,23.88,63300,4.89905689010458,5.09980290042273,4.72393803003981,5.09980290042273,296404.396310042,0.0,1.0
2000-01-19,23.56,23.94,22.62,22.88,129600,5.03146383308038,5.11261647554942,4.83071782276223,4.88624331497789,606856.394340939,0.0,1.0
2000-01-20,22.88,23.94,22.88,23.5,192200,4.88624331497789,5.11261647554942,4.88624331497789,5.01865025795369,899983.016916115,0.0,1.0
2000-01-21,23.75,23.81,22.19,22.94,34000,5.0720401543149,5.08485372944159,4.73888720102095,4.89905689010458,159206.152836357,0.0,1.0
2000-01-24,23.0,24.0,22.69,23.5,24100,4.91187046523127,5.12543005067611,4.84566699374337,5.01865025795369,112849.067157536,0.0,1.0
2000-01-25,23.69,24.0,23.31,23.38,91000,5.05922657918821,5.12543005067611,4.97807393671917,4.99302310770031,426110.585532604,0.0,1.0
2000-01-26,23.88,24.06,23.44,23.44,104600,5.09980290042273,5.1382436258028,5.005836682827,5.005836682827,489793.046667147,0.0,1.0
2000-01-27,23.75,23.94,23.62,23.94,62300,5.0720401543149,5.11261647554942,5.04427740820707,5.11261647554942,291721.86240309,0.0,1.0
2000-01-28,23.5,24.19,23.06,23.62,70300,5.01865025795369,5.16600637191063,4.92468404035796,5.04427740820707,329182.133658704,0.0,1.0
2000-01-31,23.44,24.0,23.25,23.31,30100,5.005836682827,5.12543005067611,4.96526036159248,4.97807393671917,140944.270599246,0.0,1.0
2000-02-01,23.0,23.31,22.44,23.31,36500,4.91187046523127,4.97807393671917,4.79227709738216,4.97807393671917,170912.487603737,0.0,1.0
2000-02-02,23.94,24.44,23.0,23.0,97500,5.11261647554942,5.21939626827184,4.91187046523127,4.91187046523127,456547.05592779,0.0,1.0
2000-02-03,24.69,25.06,23.75,23.75,55700,5.27278616463305,5.35180321124764,5.0720401543149,5.0720401543149,260817.138617209,0.0,1.0
2000-02-04,25.12,25.12,24.31,24.31,38300,5.36461678637433,5.36461678637433,5.19163352216401,5.19163352216401,179341.04863625,0.0,1.0
2000-02-07,27.31,28.0,25.19,25.19,145100,5.83231227849852,5.97966839245546,5.37956595735547,5.37956595735547,679435.66989869,0.0,1.0
2000-02-08,26.75,28.25,26.25,27.81,355500,5.71271891064941,6.03305828881667,5.60593911792699,5.93909207122094,1664640.80392133,0.0,1.0
2000-02-09,28.12,28.44,26.44,26.69,212500,6.00529554270884,6.07363461005119,5.64651543916151,5.69990533552272,995038.455227234,0.0,1.0
2000-02-10,27.88,28.88,27.88,28.38,191600,5.95404124220208,6.16760082764692,5.95404124220208,6.0608210349245,897173.496571944,0.0,1.0
2000-02-11,28.06,28.25,27.06,27.94,84500,5.99248196758215,6.03305828881667,5.77892238213731,5.96685481732877,395674.115137418,0.0,1.0
2000-02-14,27.75,28.44,27.56,28.06,72900,5.92627849609425,6.07363461005119,5.88570217485973,5.99248196758215,341356.721816778,0.0,1.0
2000-02-15,24.44,26.06,23.44,26.0,687700,5.21939626827184,5.56536279669247,5.005836682827,5.55254922156578,3220178.56781068,0.0,1.0
2000-02-16,22.25,24.38,21.38,24.38,230000,4.75170077614764,5.20658269314515,4.56590393681063,5.20658269314515,1076982.79859889,0.0,1.0
2000-02-17,21.81,22.62,21.56,22.12,320300,4.65773455855191,4.83071782276223,4.6043446621907,4.72393803003981,1499815.61039663,0.0,1.0
2000-02-18,20.88,21.75,20.0,21.56,106400,4.45912414408821,4.64492098342522,4.27119170889676,4.6043446621907,498221.60769966,0.0,1.0
2000-02-22,21.44,21.81,19.94,20.75,103200,4.57871751193732,4.65773455855191,4.25837813377007,4.43136139798039,483237.499197415,0.0,1.0
2000-02-23,21.19,21.5,20.62,21.5,35200,4.52532761557611,4.59153108706401,4.40359865187256,4.59153108706401,164825.1935247,0.0,1.0
2000-02-24,21.38,22.69,20.88,22.0,68900,4.56590393681063,4.84566699374337,4.45912414408821,4.69831087978643,322626.586188972,0.0,1.0
2000-02-25,21.94,22.25,21.31,21.31,27800,4.68549730465974,4.75170077614764,4.55095476582949,4.55095476582949,130174.442613257,0.0,1.0
2000-02-28,21.44,21.69,20.88,21.69,80900,4.57871751193732,4.63210740829853,4.45912414408821,4.63210740829853,378816.993072392,0.0,1.0
2000-02-29,21.31,21.44,21.25,21.44,19300,4.55095476582949,4.57871751193732,4.5381411907028,4.57871751193732,90372.9044041677,0.0,1.0
2000-03-01,20.94,21.12,20.88,21.06,53900,4.47193771921491,4.51037844459498,4.45912414408821,4.49756486946828,252388.577584696,0.0,1.0
2000-03-02,20.62,21.0,20.38,20.81,48800,4.40359865187256,4.48475129434159,4.35234435136579,4.44417497310708,228507.654659242,0.0,1.0
2000-03-03,20.69,21.0,19.5,19.75,54400,4.4185478228537,4.48475129434159,4.16441191617434,4.21780181253555,254729.844538172,0.0,1.0
2000-03-06,21.88,21.88,20.69,20.69,87800,4.67268372953305,4.67268372953305,4.4185478228537,4.4185478228537,411126.477030359,0.0,1.0
2000-03-07,21.69,21.94,21.56,21.81,10100,4.63210740829853,4.68549730465974,4.6043446621907,4.65773455855191,47293.5924602121,0.0,1.0
2000-03-08,20.19,21.44,20.19,21.44,10200,4.31176803013128,4.57871751193732,4.31176803013128,4.57871751193732,47761.8458509072,0.0,1.0
2000-03-09,21.38,21.62,20.12,20.19,31700,4.56590393681063,4.61715823731739,4.29681885915014,4.31176803013128,148436.324850369,0.0,1.0
2000-03-10,23.44,25.38,21.25,21.25,187000,5.005836682827,5.42014227858998,4.5381411907028,4.5381411907028,875633.840599966,0.0,1.0
2000-03-13,22.88,23.44,22.56,23.25,75500,4.88624331497789,5.005836682827,4.81790424763554,4.96526036159248,353531.309974853,0.0,1.0
2000-03-14,23.12,23.19,22.75,22.75,36300,4.93749761548465,4.95244678646579,4.85848056887006,4.85848056887006,169975.980822346,0.0,1.0
2000-03-15,25.38,25.38,23.12,23.12,166200,5.42014227858998,5.42014227858998,4.93749761548465,4.93749761548465,778237.135335372,0.0,1.0
2000-03-16,26.31,27.25,24.69,25.12,84000,5.61875269305368,5.81949870337183,5.27278616463305,5.36461678637433,393332.848183942,0.0,1.0
2000-03-17,27.62,28.0,26.06,26.06,77300,5.89851574998642,5.97966839245546,5.56536279669247,5.56536279669247,361959.871007366,0.0,1.0
2000-03-20,27.38,27.75,27.12,27.44,33400,5.84726144947966,5.92627849609425,5.791735957264,5.86007502460635,156396.632492186,0.0,1.0
2000-03-21,27.31,27.5,26.62,27.12,41200,5.83231227849852,5.87288859973304,5.68495616454158,5.791735957264,192920.39696641,0.0,1.0
2000-03-22,27.31,27.31,27.0,27.19,126900,5.83231227849852,5.83231227849852,5.76610880701062,5.80668512824514,594213.55279217,0.0,1.0
2000-03-23,29.38,29.38,27.12,27.31,38800,6.27438062036934,6.27438062036934,5.791735957264,5.83231227849852,181682.315589725,0.0,1.0
2000-03-24,28.81,30.0,28.81,29.12,39100,6.15265165666578,6.40678756334514,6.15265165666578,6.21885512815368,183087.075761811,0.0,1.0
2000-03-27,28.62,29.12,28.31,28.88,14900,6.11207533543126,6.21885512815368,6.04587186394336,6.16760082764692,69769.7552135802,0.0,1.0
2000-03-28,27.88,28.75,27.88,28.62,33300,5.95404124220208,6.13983808153909,5.95404124220208,6.11207533543126,155928.379101491,0.0,1.0
2000-03-29,28.69,28.69,27.62,27.88,41800,6.1270245064124,6.1270245064124,5.89851574998642,5.95404124220208,195729.917310581,0.0,1.0
2000-03-30,31.44,33.0,28.75,28.75,133900,6.7143133663857,7.04746631967965,6.13983808153909,6.13983808153909,626991.290140831,0.0,1.0
2000-03-31,32.0,32.0,30.38,31.69,100600,6.83390673423481,6.83390673423481,6.48794020581417,6.76770326274691,471062.91103934,0.0,1.0
2000-04-03,30.69,32.44,30.06,32.0,30800,6.55414367730207,6.92787295183054,6.41960113847183,6.83390673423481,144222.044334112,0.0,1.0
2000-04-04,29.31,30.5,29.25,30.5,40700,6.2594314493882,6.51356735606755,6.24661787426151,6.51356735606755,190579.130012934,0.0,1.0
2000-04-05,29.62,29.62,28.62,29.31,67000,6.3256349208761,6.3256349208761,6.11207533543126,6.2594314493882,313729.771765763,0.0,1.0
2000-04-06,27.56,29.62,27.38,29.5,68000,5.88570217485973,6.3256349208761,5.84726144947966,6.30000777062272,318412.305672715,0.0,1.0
2000-04-07,27.5,27.94,26.5,27.81,36400,5.87288859973304,5.96685481732877,5.6593290142882,5.93909207122094,170444.234213042,0.0,1.0
2000-04-10,28.31,28.5,27.5,27.5,60600,6.04587186394336,6.08644818517788,5.87288859973304,5.87288859973304,283761.554761272,0.0,1.0
2000-04-11,27.56,28.06,27.25,28.06,41700,5.88570217485973,5.99248196758215,5.81949870337183,5.99248196758215,195261.663919886,0.0,1.0
2000-04-12,26.5,27.69,26.5,27.62,22500,5.6593290142882,5.91346492096756,5.6593290142882,5.89851574998642,105357.012906413,0.0,1.0
2000-04-13,27.69,27.94,26.38,26.5,46700,5.91346492096756,5.96685481732877,5.63370186403482,5.6593290142882,218674.333454644,0.0,1.0
2000-04-14,28.5,28.88,27.38,27.62,111100,6.08644818517788,6.16760082764692,5.84726144947966,5.89851574998642,520229.517062333,0.0,1.0
2000-04-17,28.62,29.25,26.0,28.38,129700,6.11207533543126,6.24661787426151,5.55254922156578,6.0608210349245,607324.647731634,0.0,1.0
2000-04-18,29.31,29.75,28.06,28.38,38700,6.2594314493882,6.35339766698393,5.99248196758215,6.0608210349245,181214.06219903,0.0,1.0
2000-04-19,29.38,29.56,29.03,29.31,23200,6.27438062036934,6.31282134574941,6.19963476546364,6.2594314493882,108634.786641279,0.0,1.0
2000-04-20,30.12,30.19,29.12,29.38,24100,6.43241471359852,6.44736388457966,6.21885512815368,6.27438062036934,112849.067157536,0.0,1.0
2000-04-24,28.88,30.0,27.94,29.88,28100,6.16760082764692,6.40678756334514,5.96685481732877,6.38116041309175,131579.202785342,0.0,1.0
2000-04-25,28.56,29.69,28.31,28.75,53800,6.09926176030457,6.34058409185724,6.04587186394336,6.13983808153909,251920.324194001,0.0,1.0
2000-04-26,28.88,28.94,28.75,28.81,29700,6.16760082764692,6.18041440277361,6.13983808153909,6.15265165666578,139071.257036465,0.0,1.0
2000-04-27,28.0,29.12,27.69,29.12,27900,5.97966839245546,6.21885512815368,5.91346492096756,6.21885512815368,130642.696003952,0.0,1.0
2000-04-28,27.5,28.12,26.25,26.88,93900,5.87288859973304,6.00529554270884,5.60593911792699,5.74048165675724,439689.933862764,0.0,1.0
2000-05-01,27.81,28.0,27.25,27.38,68900,5.93909207122094,5.97966839245546,5.81949870337183,5.84726144947966,322626.586188972,0.0,1.0
2000-05-02,22.25,27.81,21.31,27.81,386900,4.75170077614764,5.93909207122094,4.55095476582949,5.93909207122094,1811672.36859961,0.0,1.0
2000-05-03,19.94,22.0,19.0,22.0,618700,4.25837813377007,4.69831087978643,4.05763212345192,4.69831087978643,2897083.72823101,0.0,1.0
2000-05-04,19.19,20.0,19.12,19.94,132200,4.09820844468644,4.27119170889676,4.0832592737053,4.25837813377007,619030.982499013,0.0,1.0
2000-05-05,18.44,19.19,17.5,19.19,182600,3.93803875560281,4.09820844468644,3.73729274528466,4.09820844468644,855030.691409379,0.0,1.0
2000-05-08,18.25,18.5,18.06,18.38,105200,3.89746243436829,3.9508523307295,3.85688611313377,3.92522518047612,492602.567011318,0.0,1.0
2000-05-09,18.0,18.5,15.5,18.38,269200,3.84407253800708,3.9508523307295,3.31017357439499,3.92522518047612,1260538.1277514,0.0,1.0
2000-05-10,17.94,19.12,17.56,17.94,91900,3.83125896288039,4.0832592737053,3.75010632041135,3.83125896288039,430324.86604886,0.0,1.0
2000-05-11,17.88,19.44,17.75,17.81,76800,3.8184453877537,4.15159834104765,3.79068264164587,3.80349621677256,359618.60405389,0.0,1.0
2000-05-12,17.81,18.5,17.75,17.75,104800,3.80349621677256,3.9508523307295,3.79068264164587,3.79068264164587,490729.553448537,0.0,1.0
2000-05-15,17.94,17.94,17.75,17.81,52600,3.83125896288039,3.83125896288039,3.79068264164587,3.80349621677256,246301.283505659,0.0,1.0
2000-05-16,17.56,17.94,17.5,17.94,38500,3.75010632041135,3.83125896288039,3.73729274528466,3.83125896288039,180277.55541764,0.0,1.0
2000-05-17,17.06,17.81,16.25,17.81,112500,3.64332652768893,3.80349621677256,3.47034326347862,3.80349621677256,526785.064532066,0.0,1.0
2000-05-18,16.75,16.88,16.75,16.81,526600,3.57712305620103,3.60488580230886,3.57712305620103,3.58993663132772,2465822.35540076,0.0,1.0
2000-05-19,16.88,18.06,16.0,16.75,125100,3.60488580230886,3.85688611313377,3.41695336711741,3.57712305620103,585784.991759657,0.0,1.0
2000-05-22,17.12,18.25,17.0,17.0,106600,3.65614010281562,3.89746243436829,3.63051295256224,3.63051295256224,499158.114481051,0.0,1.0
2000-05-23,17.25,17.94,17.19,17.25,76800,3.68390284892345,3.83125896288039,3.67108927379676,3.68390284892345,359618.60405389,0.0,1.0
2000-05-24,17.0,18.12,16.31,17.12,110800,3.63051295256224,3.86969968826046,3.4831568386053,3.65614010281562,518824.756890248,0.0,1.0
2000-05-25,16.94,17.44,16.38,17.12,20500,3.61769937743555,3.72447917015797,3.49810600958644,3.65614010281562,95991.9450925097,0.0,1.0
2000-05-26,16.62,17.19,16.5,17.19,27200,3.5493603100932,3.67108927379676,3.52373315983982,3.67108927379676,127364.922269086,0.0,1.0
2000-05-30,16.19,16.62,15.44,16.62,72300,3.45752968835192,3.5493603100932,3.2973599992683,3.5493603100932,338547.201472608,0.0,1.0
2000-05-31,15.25,16.19,15.25,16.19,30700,3.25678367803378,3.45752968835192,3.25678367803378,3.45752968835192,143753.790943417,0.0,1.0
2000-06-01,15.75,16.19,15.25,15.62,61600,3.3635634707562,3.45752968835192,3.25678367803378,3.33580072464837,288444.088668224,0.0,1.0
2000-06-02,17.75,18.0,16.06,16.06,116700,3.79068264164587,3.84407253800708,3.4297669422441,3.4297669422441,546451.706941263,0.0,1.0
2000-06-05,18.31,19.0,17.44,17.5,214700,3.91027600949498,4.05763212345192,3.72447917015797,3.73729274528466,1005340.02982253,0.0,1.0
2000-06-06,18.62,19.62,18.31,18.31,341100,3.97647948098288,4.19003906642772,3.91027600949498,3.91027600949498,1597212.31566122,0.0,1.0
2000-06-07,18.38,18.84,18.12,18.5,73300,3.92522518047612,4.02346258978074,3.86969968826046,3.9508523307295,343229.735379559,0.0,1.0
2000-06-08,17.69,18.69,17.69,18.25,113700,3.77786906651918,3.99142865196402,3.77786906651918,3.89746243436829,532404.105220408,0.0,1.0
2000-06-09,18.12,18.56,17.75,17.75,74700,3.86969968826046,3.96366590585619,3.79068264164587,3.79068264164587,349785.282849292,0.0,1.0
2000-06-12,17.5,18.0,16.56,18.0,165000,3.73729274528466,3.84407253800708,3.53654673496651,3.84407253800708,772618.094647029,0.0,1.0
2000-06-13,18.94,18.94,17.44,17.5,102300,4.04481854832523,4.04481854832523,3.72447917015797,3.73729274528466,479023.218681158,0.0,1.0
2000-06-14,19.0,19.75,18.81,18.94,82900,4.05763212345192,4.21780181253555,4.0170558022174,4.04481854832523,388182.060886295,0.0,1.0
2000-06-15,16.94,18.88,16.88,18.88,93100,3.61769937743555,4.03200497319854,3.60488580230886,4.03200497319854,435943.906737203,0.0,1.0
2000-06-16,16.88,17.56,16.62,17.0,67700,3.60488580230886,3.75010632041135,3.5493603100932,3.63051295256224,317007.54550063,0.0,1.0
2000-06-19,16.75,16.81,16.5,16.81,20900,3.57712305620103,3.58993663132772,3.52373315983982,3.58993663132772,97864.9586552905,0.0,1.0
2000-06-20,15.88,16.75,15.88,16.75,43800,3.39132621686403,3.57712305620103,3.39132621686403,3.57712305620103,205094.985124484,0.0,1.0
2000-06-21,13.5,15.94,11.12,15.94,930900,2.88305440350531,3.40413979199072,2.3747825901466,3.40413979199072,4358970.81398133,0.0,1.0
2000-06-22,14.31,14.62,13.62,13.62,162200,3.05603766771563,3.12224113920353,2.90868155375869,2.90868155375869,759506.999707564,0.0,1.0
2000-06-23,13.94,14.44,12.81,14.44,103900,2.97702062110104,3.08380041382346,2.73569828954837,3.08380041382346,486515.272932281,0.0,1.0
2000-06-26,14.0,14.12,13.69,13.94,26500,2.98983419622773,3.01546134648111,2.92363072473983,2.97702062110104,124087.14853422,0.0,1.0
2000-06-27,14.44,15.0,13.62,14.0,73500,3.08380041382346,3.20339378167257,2.90868155375869,2.98983419622773,344166.242160949,0.0,1.0
2000-06-28,14.5,14.81,14.25,14.5,48200,3.09661398895015,3.16281746043805,3.04322409258894,3.09661398895015,225698.134315071,0.0,1.0
2000-06-29,14.38,14.5,14.19,14.38,30000,3.07098683869677,3.09661398895015,3.03041051746225,3.07098683869677,140476.017208551,0.0,1.0
2000-06-30,14.0,14.62,13.5,14.31,49600,2.98983419622773,3.12224113920353,2.88305440350531,3.05603766771563,232253.681784804,0.0,1.0
2000-07-03,14.06,14.19,14.06,14.12,5900,3.00264777135442,3.03041051746225,3.00264777135442,3.01546134648111,27626.950051015,0.0,1.0
2000-07-05,14.62,15.0,14.19,14.19,62600,3.12224113920353,3.20339378167257,3.03041051746225,3.03041051746225,293126.622575176,0.0,1.0
2000-07-06,14.25,14.88,13.25,14.62,139200,3.04322409258894,3.17776663141919,2.8296645071441,3.12224113920353,651808.719847675,0.0,1.0
2000-07-07,15.88,16.06,14.06,14.19,91400,3.39132621686403,3.4297669422441,3.00264777135442,3.03041051746225,427983.599095384,0.0,1.0
2000-07-10,15.69,15.81,15.06,15.75,31900,3.35074989562951,3.37637704588289,3.21620735679926,3.3635634707562,149372.831631759,0.0,1.0
2000-07-11,15.56,15.94,15.56,15.56,33800,3.32298714952168,3.40413979199072,3.32298714952168,3.32298714952168,158269.646054967,0.0,1.0
2000-07-12,16.06,16.25,15.44,15.69,33600,3.4297669422441,3.47034326347862,3.2973599992683,3.35074989562951,157333.139273577,0.0,1.0
2000-07-13,16.25,16.44,16.0,16.19,121700,3.47034326347862,3.51091958471313,3.41695336711741,3.45752968835192,569864.37647602,0.0,1.0
2000-07-14,16.25,16.38,15.88,16.12,70400,3.47034326347862,3.49810600958644,3.39132621686403,3.44258051737079,329650.387049399,0.0,1.0
2000-07-17,17.0,17.69,16.38,16.5,62900,3.63051295256224,3.77786906651918,3.49810600958644,3.52373315983982,294531.382747262,0.0,1.0
2000-07-18,17.0,17.19,17.0,17.0,79700,3.63051295256224,3.67108927379676,3.63051295256224,3.63051295256224,373197.95238405,0.0,1.0
2000-07-19,17.19,17.31,16.75,17.0,33700,3.67108927379676,3.69671642405014,3.57712305620103,3.63051295256224,157801.392664272,0.0,1.0
2000-07-20,17.12,17.62,17.0,17.12,108100,3.65614010281562,3.76291989553804,3.63051295256224,3.65614010281562,506181.915341478,0.0,1.0
2000-07-21,16.75,17.06,16.69,17.06,99200,3.57712305620103,3.64332652768893,3.56430948107434,3.64332652768893,464507.363569608,0.0,1.0
2000-07-24,15.38,16.75,14.56,16.75,61000,3.28454642414161,3.57712305620103,3.10942756407684,3.57712305620103,285634.568324053,0.0,1.0
2000-07-25,14.5,16.0,14.5,15.5,40300,3.09661398895015,3.41695336711741,3.09661398895015,3.31017357439499,188706.116450153,0.0,1.0
2000-07-26,14.38,15.0,14.31,14.5,51900,3.07098683869677,3.20339378167257,3.05603766771563,3.09661398895015,243023.509770793,0.0,1.0
2000-07-27,14.19,14.62,14.0,14.31,143100,3.03041051746225,3.12224113920353,2.98983419622773,3.05603766771563,670070.602084787,0.0,1.0
2000-07-28,13.56,14.31,13.56,14.31,98000,2.895867978632,3.05603766771563,2.895867978632,3.05603766771563,458888.322881266,0.0,1.0
2000-07-31,14.0,14.0,13.25,13.44,193700,2.98983419622773,2.98983419622773,2.8296645071441,2.87024082837862,907006.817776542,0.0,1.0
2000-08-01,13.0,13.88,12.88,13.75,280000,2.77627461078289,2.96420704597435,2.75064746052951,2.93644429986652,1311109.49394647,0.0,1.0
2000-08-02,13.56,13.56,12.88,12.88,333600,2.895867978632,2.895867978632,2.75064746052951,2.75064746052951,1562093.31135908,0.0,1.0
2000-08-03,14.88,15.0,13.44,13.44,434700,3.17776663141919,3.20339378167257,2.87024082837862,2.87024082837862,2035497.4893519,0.0,1.0
2000-08-04,16.19,16.19,14.69,15.0,365600,3.45752968835192,3.45752968835192,3.13719031018467,3.20339378167257,1711934.39638154,0.0,1.0
2000-08-07,18.31,18.38,16.38,16.38,312900,3.91027600949498,3.92522518047612,3.49810600958644,3.49810600958644,1465164.85948518,0.0,1.0
2000-08-08,18.5,19.56,17.75,18.56,147400,3.9508523307295,4.17722549130103,3.79068264164587,3.96366590585619,690205.497884679,0.0,1.0
2000-08-09,18.12,18.5,18.06,18.5,44500,3.86969968826046,3.9508523307295,3.85688611313377,3.9508523307295,208372.75885935,0.0,1.0
2000-08-10,17.25,18.12,17.25,18.12,63200,3.68390284892345,3.86969968826046,3.68390284892345,3.86969968826046,295936.142919347,0.0,1.0
2000-08-11,17.62,17.88,17.12,17.31,61300,3.76291989553804,3.8184453877537,3.65614010281562,3.69671642405014,287039.328496139,0.0,1.0
2000-08-14,17.69,17.69,17.19,17.62,25700,3.77786906651918,3.77786906651918,3.67108927379676,3.76291989553804,120341.121408659,0.0,1.0
2000-08-15,17.69,17.88,17.5,17.5,31800,3.77786906651918,3.8184453877537,3.73729274528466,3.73729274528466,148904.578241064,0.0,1.0
2000-08-16,16.81,17.56,16.62,17.56,43700,3.58993663132772,3.75010632041135,3.5493603100932,3.75010632041135,204626.731733789,0.0,1.0
2000-08-17,16.31,16.94,16.25,16.94,26600,3.4831568386053,3.61769937743555,3.47034326347862,3.61769937743555,124555.401924915,0.0,1.0
2000-08-18,16.31,16.56,15.5,16.44,48500,3.4831568386053,3.53654673496651,3.31017357439499,3.51091958471313,227102.894487157,0.0,1.0
2000-08-21,16.44,16.69,16.25,16.38,49000,3.51091958471313,3.56430948107434,3.47034326347862,3.49810600958644,229444.161440633,0.0,1.0
2000-08-22,16.5,16.69,16.19,16.69,63300,3.52373315983982,3.56430948107434,3.45752968835192,3.56430948107434,296404.396310042,0.0,1.0
2000-08-23,16.62,16.69,15.75,16.56,89100,3.5493603100932,3.56430948107434,3.3635634707562,3.53654673496651,417213.771109396,0.0,1.0
2000-08-24,17.94,17.94,16.62,16.75,103900,3.83125896288039,3.83125896288039,3.5493603100932,3.57712305620103,486515.272932281,0.0,1.0
2000-08-25,18.31,18.81,17.56,17.94,101100,3.91027600949498,4.0170558022174,3.75010632041135,3.83125896288039,473404.177992816,0.0,1.0
2000-08-28,18.56,18.56,18.06,18.25,55900,3.96366590585619,3.96366590585619,3.85688611313377,3.89746243436829,261753.6453986,0.0,1.0
2000-08-29,19.69,20.0,18.56,18.94,196100,4.20498823740886,4.27119170889676,3.96366590585619,4.04481854832523,918244.899153226,0.0,1.0
2000-08-30,22.0,22.06,19.81,19.81,377100,4.69831087978643,4.71112445491312,4.23061538766224,4.23061538766224,1765783.53631148,0.0,1.0
2000-08-31,22.69,23.12,21.62,22.0,414200,4.84566699374337,4.93749761548465,4.61715823731739,4.69831087978643,1939505.54425939,0.0,1.0
2000-09-01,22.31,22.44,21.75,22.44,69400,4.76451435127433,4.79227709738216,4.64492098342522,4.79227709738216,324967.853142447,0.0,1.0
2000-09-05,21.31,22.12,21.12,22.06,130700,4.55095476582949,4.72393803003981,4.51037844459498,4.71112445491312,612007.181638586,0.0,1.0
2000-09-06,20.56,21.06,20.12,21.06,272500,4.39078507674587,4.49756486946828,4.29681885915014,4.49756486946828,1275990.48964433,0.0,1.0
2000-09-07,20.81,20.81,20.5,20.75,80300,4.44417497310708,4.44417497310708,4.37797150161918,4.43136139798039,376007.47272822,0.0,1.0
2000-09-08,21.38,22.0,20.94,20.94,47900,4.56590393681063,4.69831087978643,4.47193771921491,4.47193771921491,224293.374142986,0.0,1.0
2000-09-11,20.62,21.12,20.31,21.12,36100,4.40359865187256,4.51037844459498,4.33739518038466,4.51037844459498,169039.474040956,0.0,1.0
2000-09-12,20.44,21.0,20.44,20.75,19700,4.36515792649249,4.48475129434159,4.36515792649249,4.43136139798039,92245.9179669482,0.0,1.0
2000-09-13,20.69,21.19,20.38,20.44,57500,4.4185478228537,4.52532761557611,4.35234435136579,4.36515792649249,269245.699649722,0.0,1.0
2000-09-14,20.75,22.0,20.38,20.75,202900,4.43136139798039,4.69831087978643,4.35234435136579,4.43136139798039,950086.129720497,0.0,1.0
2000-09-15,20.88,21.25,20.75,20.75,72400,4.45912414408821,4.5381411907028,4.43136139798039,4.43136139798039,339015.454863303,0.0,1.0
2000-09-18,21.81,21.88,20.19,20.75,56800,4.65773455855191,4.67268372953305,4.31176803013128,4.43136139798039,265967.925914856,0.0,1.0
2000-09-19,20.38,21.81,20.12,21.81,59100,4.35234435136579,4.65773455855191,4.29681885915014,4.65773455855191,276737.753900845,0.0,1.0
2000-09-20,20.12,21.06,19.62,20.0,38500,4.29681885915014,4.49756486946828,4.19003906642772,4.27119170889676,180277.55541764,0.0,1.0
2000-09-21,20.0,20.25,19.81,20.12,4800,4.27119170889676,4.32458160525797,4.23061538766224,4.29681885915014,22476.1627533681,0.0,1.0
2000-09-22,19.38,20.0,19.25,20.0,11200,4.13878476592096,4.27119170889676,4.11102201981313,4.27119170889676,52444.3797578589,0.0,1.0
2000-09-25,19.81,20.06,19.44,19.5,18800,4.23061538766224,4.28400528402345,4.15159834104765,4.16441191617434,88031.6374506917,0.0,1.0
2000-09-26,9.88,11.12,9.5,10.5,2728500,2.109968704195,2.3747825901466,2.02881606172596,2.2423756471708,12776293.7651177,0.0,1.0
2000-09-27,10.06,10.25,9.25,9.38,977900,2.14840942957507,2.18898575080959,1.97542616536475,2.00318891147258,4579049.90760806,0.0,1.0
2000-09-28,10.88,10.88,9.56,9.56,607500,2.32352828963984,2.32352828963984,2.04162963685265,2.04162963685265,2844639.34847315,0.0,1.0
2000-09-29,11.25,11.5,11.0,11.19,252200,2.40254533625443,2.45593523261563,2.34915543989322,2.38973176112774,1180935.05133321,0.0,1.0
2000-10-02,10.25,11.5,10.19,11.38,264900,2.18898575080959,2.45593523261563,2.1761721756829,2.43030808236225,1240403.2319515,0.0,1.0
2000-10-03,9.69,10.31,9.62,10.25,112000,2.06939238296048,2.20179932593628,2.05444321197934,2.18898575080959,524443.797578589,0.0,1.0
2000-10-04,10.0,10.0,9.38,9.56,133500,2.13559585444838,2.13559585444838,2.00318891147258,2.04162963685265,625118.27657805,0.0,1.0
2000-10-05,10.0,10.25,9.88,10.19,84800,2.13559585444838,2.18898575080959,2.109968704195,2.1761721756829,397078.875309503,0.0,1.0
2000-10-06,9.88,10.06,9.81,10.06,58900,2.109968704195,2.14840942957507,2.09501953321386,2.14840942957507,275801.247119454,0.0,1.0
2000-10-09,9.88,10.0,9.62,10.0,83900,2.109968704195,2.13559585444838,2.05444321197934,2.13559585444838,392864.594793246,0.0,1.0
2000-10-10,9.88,10.12,9.81,9.81,97100,2.109968704195,2.16122300470176,2.09501953321386,2.09501953321386,454674.042365009,0.0,1.0
2000-10-11,9.19,9.75,9.06,9.75,191200,1.96261259023806,2.08220595808717,1.93484984413023,2.08220595808717,895300.483009163,0.0,1.0
2000-10-12,9.06,9.62,8.62,9.31,91400,1.93484984413023,2.05444321197934,1.8408836265345,1.98823974049144,427983.599095385,0.0,1.0
2000-10-13,8.94,9.06,8.81,9.06,24200,1.90922269387685,1.93484984413023,1.88145994776902,1.93484984413023,113317.320548231,0.0,1.0
2000-10-16,8.81,8.94,8.69,8.94,35000,1.88145994776902,1.90922269387685,1.85583279751564,1.90922269387685,163888.686743309,0.0,1.0
2000-10-17,8.56,8.94,8.56,8.94,45200,1.82807005140781,1.90922269387685,1.82807005140781,1.90922269387685,211650.532594217,0.0,1.0
2000-10-18,8.5,8.62,8.06,8.5,74100,1.81525647628112,1.8408836265345,1.72129025868539,1.81525647628112,346975.762505121,0.0,1.0
2000-10-19,9.31,9.31,8.56,8.56,85100,1.98823974049144,1.98823974049144,1.82807005140781,1.82807005140781,398483.635481589,0.0,1.0
2000-10-20,8.94,9.38,8.75,9.31,56400,1.90922269387685,2.00318891147258,1.86864637264233,1.98823974049144,264094.912352075,0.0,1.0
2000-10-23,9.0,9.0,8.75,8.94,47100,1.92203626900354,1.92203626900354,1.86864637264233,1.90922269387685,220547.347017425,0.0,1.0
2000-10-24,8.56,9.0,8.56,9.0,100300,1.82807005140781,1.92203626900354,1.82807005140781,1.92203626900354,469658.150867255,0.0,1.0
2000-10-25,8.0,8.56,7.94,8.56,107000,1.7084766835587,1.82807005140781,1.69566310843201,1.82807005140781,501031.128043832,0.0,1.0
2000-10-26,6.75,8.0,6.69,8.0,346100,1.44152720175266,1.7084766835587,1.42871362662597,1.7084766835587,1620624.98519598,0.0,1.0
2000-10-27,7.0,7.25,6.81,6.88,129200,1.49491709811386,1.54830699447507,1.45434077687935,1.46928994786048,604983.38077816,0.0,1.0
2000-10-30,7.75,8.0,7.0,7.0,133000,1.65508678719749,1.7084766835587,1.49491709811386,1.49491709811386,622777.009624576,0.0,1.0
2000-10-31,7.44,7.88,7.38,7.75,129200,1.58888331570959,1.68284953330532,1.5760697405829,1.65508678719749,604983.38077816,0.0,1.0
2000-11-01,7.38,7.5,7.25,7.44,112300,1.5760697405829,1.60169689083628,1.54830699447507,1.58888331570959,525848.557750676,0.0,1.0
2000-11-02,7.5,7.5,7.06,7.38,145400,1.60169689083628,1.60169689083628,1.50773067324056,1.5760697405829,680840.430070777,0.0,1.0
2000-11-03,7.06,7.62,7.06,7.62,189700,1.50773067324056,1.62732404108966,1.50773067324056,1.62732404108966,888276.682148733,0.0,1.0
2000-11-06,6.81,7.12,6.75,7.12,175100,1.45434077687935,1.52054424836725,1.44152720175266,1.52054424836725,819911.687107239,0.0,1.0
2000-11-07,6.94,7.0,6.75,6.81,372800,1.48210352298717,1.49491709811386,1.44152720175266,1.45434077687935,1745648.6405116,0.0,1.0
2000-11-08,7.25,7.5,7.12,7.12,237000,1.54830699447507,1.60169689083628,1.52054424836725,1.52054424836725,1109760.53594755,0.0,1.0
2000-11-09,7.25,7.44,6.94,7.31,172600,1.54830699447507,1.58888331570959,1.48210352298717,1.56112056960176,808205.352339864,0.0,1.0
2000-11-10,5.0,5.25,4.25,4.25,2163400,1.06779792722419,1.1211878235854,0.907628238140561,0.907628238140561,10130193.8542993,0.0,1.0
2000-11-13,5.62,5.75,5.25,5.38,239500,1.20020487019999,1.22796761630782,1.1211878235854,1.14895056969323,1121466.87071493,0.0,1.0
2000-11-14,5.5,6.5,5.5,6.5,395400,1.17457771994661,1.38813730539145,1.17457771994661,1.38813730539145,1851473.9068087,0.0,1.0
2000-11-15,5.38,5.62,5.25,5.62,151000,1.14895056969323,1.20020487019999,1.1211878235854,1.20020487019999,707062.619949704,0.0,1.0
2000-11-16,5.19,5.5,4.94,5.44,209700,1.10837424845871,1.17457771994661,1.0549843520975,1.16176414481992,981927.360287768,0.0,1.0
2000-11-17,4.69,5.25,4.44,5.25,298400,1.00159445573629,1.1211878235854,0.94820455937508,1.1211878235854,1397268.11783438,0.0,1.0
2000-11-20,5.0,5.25,4.81,4.88,261100,1.06779792722419,1.1211878235854,1.02722160598967,1.04217077697081,1222609.60310509,0.0,1.0
2000-11-21,4.94,5.12,4.88,5.12,68500,1.0549843520975,1.09342507747757,1.04217077697081,1.09342507747757,320753.572626191,0.0,1.0
2000-11-22,4.69,4.88,4.44,4.88,193400,1.00159445573629,1.04217077697081,0.94820455937508,1.04217077697081,905602.057604457,0.0,1.0
2000-11-24,4.69,4.81,4.56,4.81,19500,1.00159445573629,1.02722160598967,0.97383170962846,1.02722160598967,91309.4111855579,0.0,1.0
2000-11-27,4.75,4.94,4.75,4.81,100400,1.01440803086298,1.0549843520975,1.01440803086298,1.02722160598967,470126.40425795,0.0,1.0
2000-11-28,5.06,5.25,4.88,4.88,182100,1.08061150235088,1.1211878235854,1.04217077697081,1.04217077697081,852689.424455902,0.0,1.0
2000-11-29,5.0,5.12,4.94,4.94,195100,1.06779792722419,1.09342507747757,1.0549843520975,1.0549843520975,913562.365246274,0.0,1.0
2000-11-30,4.56,5.06,4.5,5.0,171700,0.97383170962846,1.08061150235088,0.96101813450177,1.06779792722419,803991.071823606,0.0,1.0
2000-12-01,4.62,4.81,4.44,4.69,229200,0.986645284755151,1.02722160598967,0.94820455937508,1.00159445573629,1073236.77147333,0.0,1.0
2000-12-04,4.19,4.5,4.12,4.5,154900,0.894814663013871,0.96101813450177,0.879865492032732,0.96101813450177,725324.502186817,0.0,1.0
2000-12-05,4.19,4.38,4.06,4.38,134100,0.894814663013871,0.93539098424839,0.867051916906042,0.93539098424839,627927.796922222,0.0,1.0
2000-12-06,3.88,4.25,3.5,4.12,263300,0.828611191525971,0.907628238140561,0.747458549056932,0.879865492032732,1232911.17770038,0.0,1.0
2000-12-07,3.94,4.25,3.94,3.94,77400,0.841424766652661,0.907628238140561,0.841424766652661,0.841424766652661,362428.124398061,0.0,1.0
2000-12-08,4.25,4.31,4.06,4.06,182900,0.907628238140561,0.920441813267251,0.867051916906042,0.867051916906042,856435.451581464,0.0,1.0
2000-12-11,4.62,5.0,4.19,4.25,141100,0.986645284755151,1.06779792722419,0.894814663013871,0.907628238140561,660705.534270883,0.0,1.0
2000-12-12,4.94,5.19,4.69,4.69,82600,1.0549843520975,1.10837424845871,1.00159445573629,1.00159445573629,386777.300714209,0.0,1.0
2000-12-13,4.75,5.0,4.62,5.0,70300,1.01440803086298,1.06779792722419,0.986645284755151,1.06779792722419,329182.133658704,0.0,1.0
2000-12-14,4.75,4.81,4.56,4.75,64700,1.01440803086298,1.02722160598967,0.97383170962846,1.01440803086298,302959.943779774,0.0,1.0
2000-12-15,4.44,4.69,4.38,4.69,90300,0.94820455937508,1.00159445573629,0.93539098424839,1.00159445573629,422832.811797738,0.0,1.0
2000-12-18,4.44,4.62,4.19,4.56,127700,0.94820455937508,0.986645284755151,0.894814663013871,0.97383170962846,597959.579917731,0.0,1.0
2000-12-19,4.31,4.56,4.25,4.31,97800,0.920441813267251,0.97383170962846,0.907628238140561,0.920441813267251,457951.816099875,0.0,1.0
2000-12-20,4.44,4.44,4.06,4.19,137400,0.94820455937508,0.94820455937508,0.867051916906042,0.894814663013871,643380.158815162,0.0,1.0
2000-12-21,4.44,4.56,4.12,4.56,133800,0.94820455937508,0.97383170962846,0.879865492032732,0.97383170962846,626523.036750136,0.0,1.0
2000-12-22,4.5,4.56,4.25,4.56,101800,0.96101813450177,0.97383170962846,0.907628238140561,0.97383170962846,476681.951727682,0.0,1.0
2000-12-26,4.38,4.44,4.25,4.44,51300,0.93539098424839,0.94820455937508,0.907628238140561,0.94820455937508,240213.989426622,0.0,1.0
2000-12-27,5.0,5.19,4.12,4.31,158700,1.06779792722419,1.10837424845871,0.879865492032732,0.920441813267251,743118.131033233,0.0,1.0
2000-12-28,5.12,5.25,4.75,4.75,171800,1.09342507747757,1.1211878235854,1.01440803086298,1.01440803086298,804459.3252143,0.0,1.0
2000-12-29,5.31,5.44,5.06,5.19,184800,1.13400139871209,1.16176414481992,1.08061150235088,1.10837424845871,865332.266004671,0.0,1.0
2001-01-02,5.06,5.75,4.81,5.44,89800,1.08061150235088,1.22796761630782,1.02722160598967,1.16176414481992,420491.544844262,0.0,1.0
2001-01-03,5.31,5.31,5.0,5.19,92900,1.13400139871209,1.13400139871209,1.06779792722419,1.10837424845871,435007.399955812,0.0,1.0
2001-01-04,5.19,5.38,5.0,5.31,120500,1.10837424845871,1.14895056969323,1.06779792722419,1.13400139871209,564245.335787678,0.0,1.0
2001-01-05,5.12,5.38,5.06,5.31,54500,1.09342507747757,1.14895056969323,1.08061150235088,1.13400139871209,255198.097928867,0.0,1.0
2001-01-08,5.19,5.31,4.81,5.25,76000,1.10837424845871,1.13400139871209,1.02722160598967,1.1211878235854,355872.576928328,0.0,1.0
2001-01-09,4.81,5.31,4.81,5.31,266900,1.02722160598967,1.13400139871209,1.02722160598967,1.13400139871209,1249768.29976541,0.0,1.0
2001-01-10,5.19,5.25,4.88,4.88,108300,1.10837424845871,1.1211878235854,1.04217077697081,1.04217077697081,507118.422122867,0.0,1.0
2001-01-11,5.5,5.81,5.12,5.12,96900,1.17457771994661,1.24078119143451,1.09342507747757,1.09342507747757,453737.535583618,0.0,1.0
2001-01-12,5.75,5.94,5.5,5.62,117900,1.22796761630782,1.26854393754234,1.17457771994661,1.20020487019999,552070.747629603,0.0,1.0
2001-01-16,6.44,6.69,6.0,6.0,161900,1.37532373026476,1.42871362662597,1.28135751266903,1.28135751266903,758102.239535476,0.0,1.0
2001-01-17,6.81,6.88,6.38,6.56,137100,1.45434077687935,1.46928994786048,1.36251015513807,1.40095088051814,641975.398643075,0.0,1.0
2001-01-18,6.88,6.94,6.56,6.75,310700,1.46928994786048,1.48210352298717,1.40095088051814,1.44152720175266,1454863.28488989,0.0,1.0
2001-01-19,6.81,6.94,6.75,6.88,197200,1.45434077687935,1.48210352298717,1.44152720175266,1.46928994786048,923395.686450871,0.0,1.0
2001-01-22,6.81,6.94,6.81,6.81,224700,1.45434077687935,1.48210352298717,1.45434077687935,1.45434077687935,1052165.36889204,0.0,1.0
2001-01-23,7.0,7.25,6.94,6.94,368600,1.49491709811386,1.54830699447507,1.48210352298717,1.48210352298717,1725981.9981024,0.0,1.0
2001-01-24,7.31,7.38,6.94,7.0,129200,1.56112056960176,1.5760697405829,1.48210352298717,1.49491709811386,604983.38077816,0.0,1.0
2001-01-25,7.38,7.44,7.06,7.19,121200,1.5760697405829,1.58888331570959,1.50773067324056,1.53549341934838,567523.109522546,0.0,1.0
2001-01-26,7.69,7.69,7.19,7.31,134300,1.6422732120708,1.6422732120708,1.53549341934838,1.56112056960176,628864.303703613,0.0,1.0
2001-01-29,6.89,6.9,5.01,6.75,2089300,1.47142554371493,1.47356113956938,1.06993352307864,1.44152720175266,9783218.09179419,0.0,1.0
2001-01-30,7.3,7.5,6.6,6.89,585700,1.55898497374732,1.60169689083628,1.40949326393593,1.47142554371493,2742560.1093016,0.0,1.0
2001-01-31,7.02,7.15,6.95,6.95,218100,1.49918828982276,1.52695103593059,1.48423911884162,1.48423911884162,1021260.64510616,0.0,1.0
2001-02-01,7.39,7.4,6.9,7.08,80600,1.57820533643735,1.5803409322918,1.47356113956938,1.51200186494945,377412.232900307,0.0,1.0
2001-02-02,7.39,7.75,7.01,7.5,201900,1.57820533643735,1.65508678719749,1.49705269396831,1.60169689083628,945403.595813547,0.0,1.0
2001-02-05,6.99,7.3,6.5,7.3,122600,1.49278150225942,1.55898497374732,1.38813730539145,1.55898497374732,574078.656992276,0.0,1.0
2001-02-06,6.7,6.9,6.2,6.85,111500,1.43084922248041,1.47356113956938,1.32406942975799,1.46288316029714,522102.530625115,0.0,1.0
2001-02-07,6.55,6.7,6.3,6.7,143700,1.39881528466369,1.43084922248041,1.34542538830248,1.43084922248041,672880.122428957,0.0,1.0
2001-02-08,6.76,6.85,6.5,6.5,78500,1.4436627976071,1.46288316029714,1.38813730539145,1.38813730539145,367578.911695709,0.0,1.0
2001-02-09,6.76,6.85,6.65,6.75,92200,1.4436627976071,1.46288316029714,1.42017124320817,1.44152720175266,431729.626220947,0.0,1.0
2001-02-12,6.77,6.85,6.76,6.85,89700,1.44579839346155,1.46288316029714,1.4436627976071,1.46288316029714,420023.291453567,0.0,1.0
2001-02-13,6.8,7.05,6.76,6.87,30500,1.4522051810249,1.50559507738611,1.4436627976071,1.46715435200604,142817.284162026,0.0,1.0
2001-02-14,6.81,7.0,6.65,6.9,58200,1.45434077687935,1.49491709811386,1.42017124320817,1.47356113956938,272523.473384588,0.0,1.0
2001-02-15,7.6,8.0,6.81,6.81,144600,1.62305284938077,1.7084766835587,1.45434077687935,1.45434077687935,677094.402945213,0.0,1.0
2001-02-16,7.32,7.54,7.18,7.54,54000,1.56325616545621,1.61023927425408,1.53335782349394,1.61023927425408,252856.830975392,0.0,1.0
2001-02-20,7.11,7.35,7.1,7.32,35800,1.5184086525128,1.56966295301956,1.51627305665835,1.56325616545621,167634.71386887,0.0,1.0
2001-02-21,6.96,7.03,6.8,7.02,100300,1.48637471469607,1.50132388567721,1.4522051810249,1.49918828982276,469658.150867255,0.0,1.0
2001-02-22,6.9,6.94,6.75,6.94,41500,1.47356113956938,1.48210352298717,1.44152720175266,1.48210352298717,194325.157138495,0.0,1.0
2001-02-23,6.88,6.88,6.52,6.8,35700,1.46928994786048,1.46928994786048,1.39240849710034,1.4522051810249,167166.460478176,0.0,1.0
2001-02-26,7.15,7.15,6.62,6.82,38000,1.52695103593059,1.52695103593059,1.41376445564483,1.45647637273379,177936.288464164,0.0,1.0
2001-02-27,7.38,7.38,6.8,7.1,59900,1.5760697405829,1.5760697405829,1.4522051810249,1.51627305665835,280483.781026407,0.0,1.0
2001-02-28,7.7,7.75,7.0,7.4,150600,1.64440880792525,1.65508678719749,1.49491709811386,1.5803409322918,705189.606386925,0.0,1.0
2001-03-01,7.01,7.7,7.0,7.6,66900,1.49705269396831,1.64440880792525,1.49491709811386,1.62305284938077,313261.518375069,0.0,1.0
2001-03-02,6.98,7.0,6.85,7.0,57400,1.49064590640497,1.49491709811386,1.46288316029714,1.49491709811386,268777.446259027,0.0,1.0
2001-03-05,6.85,6.96,6.8,6.9,63700,1.46288316029714,1.48637471469607,1.4522051810249,1.47356113956938,298277.409872823,0.0,1.0
2001-03-06,7.0,7.0,6.65,6.85,228100,1.49491709811386,1.49491709811386,1.42017124320817,1.46288316029714,1068085.98417568,0.0,1.0
2001-03-07,6.86,7.04,6.75,7.04,44400,1.46501875615159,1.50345948153166,1.44152720175266,1.50345948153166,207904.505468655,0.0,1.0
2001-03-08,6.8,6.9,6.7,6.9,78700,1.4522051810249,1.47356113956938,1.43084922248041,1.47356113956938,368515.418477097,0.0,1.0
2001-03-09,6.75,6.75,6.35,6.71,193000,1.44152720175266,1.44152720175266,1.35610336757472,1.43298481833486,903729.044041674,0.0,1.0
2001-03-12,6.16,6.8,6.15,6.8,19100,1.3155270463402,1.4522051810249,1.31339145048575,1.4522051810249,89436.3976227774,0.0,1.0
2001-03-13,6.31,6.36,6.11,6.36,94400,1.34756098415693,1.35823896342917,1.30484906706796,1.35823896342917,442031.200816239,0.0,1.0
2001-03-14,6.09,6.24,6.0,6.22,288900,1.30057787535906,1.33261181317579,1.28135751266903,1.32834062146689,1352784.04571835,0.0,1.0
2001-03-15,6.19,6.19,6.0,6.14,21400,1.32193383390355,1.32193383390355,1.28135751266903,1.3112558546313,100206.225608766,0.0,1.0
2001-03-16,6.13,6.15,6.0,6.15,40400,1.30912025877686,1.31339145048575,1.28135751266903,1.31339145048575,189174.369840848,0.0,1.0
2001-03-19,6.05,6.23,6.05,6.23,7000,1.29203549194127,1.33047621732134,1.29203549194127,1.33047621732134,32777.7373486618,0.0,1.0
2001-03-20,6.02,6.24,6.0,6.09,17600,1.28562870437792,1.33261181317579,1.28135751266903,1.30057787535906,82412.59676235,0.0,1.0
2001-03-21,5.78,6.02,5.75,6.02,211400,1.23437440387116,1.28562870437792,1.22796761630782,1.28562870437792,989887.66792959,0.0,1.0
2001-03-22,5.7,5.8,5.46,5.78,155500,1.21728963703558,1.23864559558006,1.16603533652881,1.23437440387116,728134.022530985,0.0,1.0
2001-03-23,5.76,5.83,5.67,5.75,12700,1.23010321216227,1.2450523831434,1.21088284947223,1.22796761630782,59468.1806182863,0.0,1.0
2001-03-26,5.95,5.95,5.8,5.84,17700,1.27067953339679,1.27067953339679,1.23864559558006,1.24718797899785,82880.8501530446,0.0,1.0
2001-03-27,6.14,6.15,5.89,5.98,16700,1.3112558546313,1.31339145048575,1.25786595827009,1.27708632096013,78198.3162460935,0.0,1.0
2001-03-28,5.85,6.15,5.85,6.1,12000,1.2493235748523,1.31339145048575,1.2493235748523,1.30271347121351,56190.4068834204,0.0,1.0
2001-03-29,5.9,6.0,5.75,5.85,12400,1.26000155412454,1.28135751266903,1.22796761630782,1.2493235748523,58063.4204462011,0.0,1.0
2001-03-30,6.19,6.2,5.78,5.8,131600,1.32193383390355,1.32406942975799,1.23437440387116,1.23864559558006,616221.462154841,0.0,1.0
2001-04-02,6.18,6.19,6.12,6.19,13700,1.3197982380491,1.32193383390355,1.30698466292241,1.32193383390355,64150.7145252381,0.0,1.0
2001-04-03,6.0,6.15,5.8,6.15,27600,1.28135751266903,1.31339145048575,1.23864559558006,1.31339145048575,129237.935831866,0.0,1.0
2001-04-04,6.11,6.15,5.92,5.95,61700,1.30484906706796,1.31339145048575,1.26427274583344,1.27067953339679,288912.342058919,0.0,1.0
2001-04-05,6.0,6.11,5.85,6.11,17100,1.28135751266903,1.30484906706796,1.2493235748523,1.30484906706796,80071.3298088737,0.0,1.0
2001-04-06,5.85,5.98,5.56,5.98,19200,1.2493235748523,1.27708632096013,1.1873912950733,1.27708632096013,89904.6510134726,0.0,1.0
2001-04-09,5.95,5.95,5.75,5.9,3300,1.27067953339679,1.27067953339679,1.22796761630782,1.26000155412454,15452.3618929405,0.0,1.0
2001-04-10,5.9,6.05,5.85,5.9,9200,1.26000155412454,1.29203549194127,1.2493235748523,1.26000155412454,43079.3119439557,0.0,1.0
2001-04-11,5.65,5.85,5.5,5.85,27900,1.20661165776333,1.2493235748523,1.17457771994661,1.2493235748523,130642.696003953,0.0,1.0
2001-04-12,5.34,5.75,5.15,5.6,237000,1.14040818627543,1.22796761630782,1.09983186504091,1.19593367849109,1109760.53594755,0.0,1.0
2001-04-16,5.18,5.42,5.08,5.39,93000,1.10623865260426,1.15749295311102,1.08488269405978,1.15108616554768,435475.653346507,0.0,1.0
2001-04-17,5.19,5.28,5.05,5.28,82700,1.10837424845871,1.12759461114874,1.07847590649643,1.12759461114874,387245.554104904,0.0,1.0
2001-04-18,5.05,5.28,5.01,5.21,256100,1.07847590649643,1.12759461114874,1.06993352307864,1.11264544016761,1199196.93357033,0.0,1.0
2001-04-19,5.08,5.14,5.0,5.14,50200,1.08488269405978,1.09769626918647,1.06779792722419,1.09769626918647,235063.202128974,0.0,1.0
2001-04-20,5.0,5.35,4.98,5.25,300600,1.06779792722419,1.14254378212988,1.06352673551529,1.1211878235854,1407569.69242968,0.0,1.0
2001-04-23,5.02,5.09,4.96,5.0,366400,1.07206911893309,1.08701828991422,1.0592555438064,1.06779792722419,1715680.42350709,0.0,1.0
2001-04-24,5.15,5.18,5.01,5.04,214200,1.09983186504091,1.10623865260426,1.06993352307864,1.07634031064198,1002998.76286906,0.0,1.0
2001-04-25,5.5,5.62,5.15,5.15,138500,1.17457771994661,1.20020487019999,1.09983186504091,1.09983186504091,648530.946112808,0.0,1.0
2001-04-26,6.02,6.12,5.56,5.6,113200,1.28562870437792,1.30698466292241,1.1873912950733,1.19593367849109,530062.838266933,0.0,1.0
2001-04-27,6.04,6.1,5.87,5.95,152500,1.28989989608682,1.30271347121351,1.2535947665612,1.27067953339679,714086.420810133,0.0,1.0
2001-04-30,6.2,6.45,6.07,6.07,97300,1.32406942975799,1.3774593261192,1.29630668365017,1.29630668365017,455610.549146401,0.0,1.0
2001-05-01,6.54,6.64,6.17,6.2,85100,1.39667968880924,1.41803564735372,1.31766264219465,1.32406942975799,398483.635481589,0.0,1.0
2001-05-02,6.81,6.9,6.62,6.7,99200,1.45434077687935,1.47356113956938,1.41376445564483,1.43084922248041,464507.363569606,0.0,1.0
2001-05-03,6.8,7.3,6.67,6.75,196100,1.4522051810249,1.55898497374732,1.42444243491707,1.44152720175266,918244.899153225,0.0,1.0
2001-05-04,7.05,7.1,6.84,6.84,191600,1.50559507738611,1.51627305665835,1.46074756444269,1.46074756444269,897173.496571942,0.0,1.0
2001-05-07,7.45,7.49,7.14,7.14,149300,1.59101891156404,1.59956129498184,1.52481544007614,1.52481544007614,699102.312307888,0.0,1.0
2001-05-08,7.18,7.49,7.18,7.44,81000,1.53335782349394,1.59956129498184,1.53335782349394,1.58888331570959,379285.246463086,0.0,1.0
2001-05-09,7.26,7.44,7.05,7.1,45100,1.55044259032952,1.58888331570959,1.50559507738611,1.51627305665835,211182.279203522,0.0,1.0
2001-05-10,7.5,7.73,7.23,7.27,165700,1.60169689083628,1.6508155954886,1.54403580276618,1.55257818618397,775895.868381897,0.0,1.0
2001-05-11,7.4,7.6,7.4,7.5,78800,1.5803409322918,1.62305284938077,1.5803409322918,1.60169689083628,368983.671867793,0.0,1.0
2001-05-14,7.51,7.74,7.3,7.3,84000,1.60383248669073,1.65295119134305,1.55898497374732,1.55898497374732,393332.848183943,0.0,1.0
2001-05-15,7.48,7.77,7.4,7.6,62900,1.59742569912739,1.65935797890639,1.5803409322918,1.62305284938077,294531.382747261,0.0,1.0
2001-05-16,7.16,7.38,7.11,7.3,35100,1.52908663178504,1.5760697405829,1.5184086525128,1.55898497374732,164356.940134004,0.0,1.0
2001-05-17,7.74,7.74,7.16,7.16,55700,1.65295119134305,1.65295119134305,1.52908663178504,1.52908663178504,260817.138617208,0.0,1.0
2001-05-18,8.19,8.24,7.75,7.75,87700,1.74905300479322,1.75973098406546,1.65508678719749,1.65508678719749,410658.223639664,0.0,1.0
2001-05-21,7.74,8.2,7.65,8.19,54200,1.65295119134305,1.75118860064767,1.63373082865301,1.74905300479322,253793.337756781,0.0,1.0
2001-05-22,7.92,8.03,7.57,7.65,148600,1.69139191672312,1.71488347112205,1.61664606181742,1.63373082865301,695824.53857302,0.0,1.0
2001-05-23,7.74,7.95,7.73,7.85,60700,1.65295119134305,1.69779870428646,1.6508155954886,1.67644274574198,284229.808151967,0.0,1.0
2001-05-24,7.62,7.7,7.42,7.68,38300,1.62732404108966,1.64440880792525,1.5846121240007,1.64013761621635,179341.04863625,0.0,1.0
2001-05-25,7.68,7.7,7.52,7.7,45200,1.64013761621635,1.64440880792525,1.60596808254518,1.64440880792525,211650.532594217,0.0,1.0
2001-05-29,8.01,8.11,7.66,7.68,76800,1.71061227941315,1.73196823795763,1.63586642450746,1.64013761621635,359618.60405389,0.0,1.0
2001-05-30,8.0,8.1,7.95,8.1,102000,1.7084766835587,1.72983264210319,1.69779870428646,1.72983264210319,477618.458509073,0.0,1.0
2001-05-31,8.45,8.45,8.02,8.08,85800,1.80457849700888,1.80457849700888,1.7127478752676,1.72556145039429,401761.409216455,0.0,1.0
2001-06-01,8.45,8.5,8.26,8.45,41200,1.80457849700888,1.81525647628112,1.76400217577436,1.80457849700888,192920.39696641,0.0,1.0
2001-06-04,8.54,8.62,8.5,8.5,144500,1.82379885969891,1.8408836265345,1.81525647628112,1.81525647628112,676626.149554521,0.0,1.0
2001-06-05,8.25,8.55,8.06,8.55,93300,1.76186657991991,1.82593445555336,1.72129025868539,1.82593445555336,436880.413518593,0.0,1.0
2001-06-06,8.14,8.4,8.06,8.4,183900,1.73837502552098,1.79390051773664,1.72129025868539,1.79390051773664,861117.985488416,0.0,1.0
2001-06-07,8.21,8.21,7.3,7.94,108500,1.75332419650212,1.75332419650212,1.55898497374732,1.69566310843201,508054.928904258,0.0,1.0
2001-06-08,8.22,8.28,7.97,8.25,26100,1.75545979235657,1.76827336748326,1.70206989599536,1.76186657991991,122214.134971439,0.0,1.0
2001-06-11,7.99,8.15,7.97,8.15,105000,1.70634108770425,1.74051062137543,1.70206989599536,1.74051062137543,491666.060229929,0.0,1.0
2001-06-12,7.91,7.94,7.8,7.94,49700,1.68925632086867,1.69566310843201,1.66576476646974,1.69566310843201,232721.935175499,0.0,1.0
2001-06-13,8.01,8.14,7.87,7.98,99500,1.71061227941315,1.73837502552098,1.68071393745087,1.70420549184981,465912.123741694,0.0,1.0
2001-06-14,7.94,7.95,7.85,7.95,19500,1.69566310843201,1.69779870428646,1.67644274574198,1.69779870428646,91309.4111855581,0.0,1.0
2001-06-15,7.97,8.0,7.84,7.84,49400,1.70206989599536,1.7084766835587,1.67430714988753,1.67430714988753,231317.175003413,0.0,1.0
2001-06-18,8.01,8.04,7.97,7.98,39100,1.71061227941315,1.7170190669765,1.70206989599536,1.70420549184981,183087.075761811,0.0,1.0
2001-06-19,7.77,8.04,7.6,8.01,86600,1.65935797890639,1.7170190669765,1.62305284938077,1.71061227941315,405507.436342016,0.0,1.0
2001-06-20,7.62,7.89,7.5,7.73,39200,1.62732404108966,1.68498512915977,1.60169689083628,1.6508155954886,183555.329152507,0.0,1.0
2001-06-21,7.75,7.9,7.65,7.7,23400,1.65508678719749,1.68712072501422,1.63373082865301,1.64440880792525,109571.29342267,0.0,1.0
2001-06-22,7.5,7.85,7.49,7.85,31200,1.60169689083628,1.67644274574198,1.59956129498184,1.67644274574198,146095.057896893,0.0,1.0
2001-06-25,7.8,7.9,7.42,7.42,61000,1.66576476646974,1.68712072501422,1.5846121240007,1.5846121240007,285634.568324052,0.0,1.0
2001-06-26,7.8,7.87,7.77,7.8,16500,1.66576476646974,1.68071393745087,1.65935797890639,1.66576476646974,77261.8094647027,0.0,1.0
2001-06-27,7.72,8.02,7.65,7.82,94100,1.64867999963415,1.7127478752676,1.63373082865301,1.67003595817863,440626.440644154,0.0,1.0
2001-06-28,7.74,7.89,7.68,7.68,49100,1.65295119134305,1.68498512915977,1.64013761621635,1.64013761621635,229912.414831327,0.0,1.0
2001-06-29,6.7,7.98,6.7,7.75,85400,1.43084922248041,1.70420549184981,1.43084922248041,1.65508678719749,399888.395653675,0.0,1.0
2001-07-02,8.4,8.4,6.9,6.9,100200,1.79390051773664,1.79390051773664,1.47356113956938,1.47356113956938,469189.897476559,0.0,1.0
2001-07-03,7.63,8.39,7.56,8.39,59800,1.62945963694411,1.79176492188219,1.61451046596297,1.79176492188219,280015.527635712,0.0,1.0
2001-07-05,7.5,7.7,7.45,7.63,50200,1.60169689083628,1.64440880792525,1.59101891156404,1.62945963694411,235063.202128975,0.0,1.0
2001-07-06,7.33,7.49,7.24,7.49,12900,1.56539176131066,1.59956129498184,1.54617139862063,1.59956129498184,60404.6873996769,0.0,1.0
2001-07-09,7.5,7.5,7.27,7.27,57900,1.60169689083628,1.60169689083628,1.55257818618397,1.55257818618397,271118.713212504,0.0,1.0
2001-07-10,7.41,7.62,7.4,7.5,59600,1.58247652814625,1.62732404108966,1.5803409322918,1.60169689083628,279079.02085432,0.0,1.0
2001-07-11,7.46,7.47,7.3,7.41,12900,1.59315450741849,1.59529010327294,1.55898497374732,1.58247652814625,60404.6873996768,0.0,1.0
2001-07-12,7.49,7.5,7.31,7.5,10000,1.59956129498184,1.60169689083628,1.56112056960176,1.60169689083628,46825.3390695168,0.0,1.0
2001-07-13,7.5,7.54,7.46,7.46,9800,1.60169689083628,1.61023927425408,1.59315450741849,1.59315450741849,45888.8322881267,0.0,1.0
2001-07-16,7.75,7.76,7.6,7.6,78000,1.65508678719749,1.65722238305194,1.62305284938077,1.62305284938077,365237.644742233,0.0,1.0
2001-07-17,8.18,8.33,7.75,7.75,108400,1.74691740893877,1.7789513467555,1.65508678719749,1.65508678719749,507586.675513564,0.0,1.0
2001-07-18,8.25,8.46,8.18,8.18,111400,1.76186657991991,1.80671409286333,1.74691740893877,1.74691740893877,521634.277234419,0.0,1.0
2001-07-19,8.6,8.61,8.25,8.25,94000,1.83661243482561,1.83874803068005,1.76186657991991,1.76186657991991,440158.187253458,0.0,1.0
2001-07-20,8.49,8.99,8.4,8.6,53200,1.81312088042667,1.91990067314909,1.79390051773664,1.83661243482561,249110.80384983,0.0,1.0
2001-07-23,8.64,8.99,8.55,8.55,22800,1.8451548182434,1.91990067314909,1.82593445555336,1.82593445555336,106761.773078498,0.0,1.0
2001-07-24,8.69,8.81,8.55,8.81,113200,1.85583279751564,1.88145994776902,1.82593445555336,1.88145994776902,530062.838266932,0.0,1.0
2001-07-25,8.6,8.7,8.5,8.6,47400,1.83661243482561,1.85796839337009,1.81525647628112,1.83661243482561,221952.10718951,0.0,1.0
2001-07-26,8.51,8.62,8.5,8.6,62700,1.81739207213557,1.8408836265345,1.81525647628112,1.83661243482561,293594.875965871,0.0,1.0
2001-07-27,8.55,8.73,8.4,8.58,38100,1.82593445555336,1.86437518093343,1.79390051773664,1.83234124311671,178404.54185486,0.0,1.0
2001-07-30,8.47,8.74,8.4,8.55,16400,1.80884968871778,1.86651077678788,1.79390051773664,1.82593445555336,76793.5560740076,0.0,1.0
2001-07-31,8.33,8.75,8.31,8.55,19000,1.7789513467555,1.86864637264233,1.7746801550466,1.82593445555336,88968.1442320821,0.0,1.0
2001-08-01,7.5,8.32,7.49,8.32,75200,1.60169689083628,1.77681575090105,1.59956129498184,1.77681575090105,352126.549802768,0.0,1.0
2001-08-02,6.87,7.3,6.86,7.3,38700,1.46715435200604,1.55898497374732,1.46501875615159,1.55898497374732,181214.06219903,0.0,1.0
2001-08-03,7.43,7.54,6.9,6.93,42700,1.58674771985515,1.61023927425408,1.47356113956938,1.47996792713273,199944.197826837,0.0,1.0
2001-08-06,7.2,7.5,7.2,7.5,14000,1.53762901520283,1.60169689083628,1.53762901520283,1.60169689083628,65555.4746973238,0.0,1.0
2001-08-07,7.19,7.22,7.12,7.12,8500,1.53549341934838,1.54190020691173,1.52054424836725,1.52054424836725,39801.5382090895,0.0,1.0
2001-08-08,6.95,7.19,6.84,7.19,90500,1.48423911884162,1.53549341934838,1.46074756444269,1.53549341934838,423769.318579129,0.0,1.0
2001-08-09,7.19,7.19,6.97,6.97,72800,1.53549341934838,1.53549341934838,1.48851031055052,1.48851031055052,340888.468426084,0.0,1.0
2001-08-10,7.7,7.8,7.2,7.2,46100,1.64440880792525,1.66576476646974,1.53762901520283,1.53762901520283,215864.813110473,0.0,1.0
2001-08-13,7.81,7.85,7.7,7.7,41900,1.66790036232418,1.67644274574198,1.64440880792525,1.64440880792525,196198.170701276,0.0,1.0
2001-08-14,7.88,8.0,7.85,7.85,94000,1.68284953330532,1.7084766835587,1.67644274574198,1.67644274574198,440158.18725346,0.0,1.0
2001-08-15,7.96,8.0,7.95,7.95,37300,1.69993430014091,1.7084766835587,1.69779870428646,1.69779870428646,174658.514729298,0.0,1.0
2001-08-16,7.7,7.96,7.65,7.96,176000,1.64440880792525,1.69993430014091,1.63373082865301,1.69993430014091,824125.967623498,0.0,1.0
2001-08-17,7.39,7.62,7.21,7.62,104900,1.57820533643735,1.62732404108966,1.53976461105728,1.62732404108966,491197.806839233,0.0,1.0
2001-08-20,7.48,7.49,7.39,7.39,10500,1.59742569912739,1.59956129498184,1.57820533643735,1.57820533643735,49166.6060229927,0.0,1.0
2001-08-21,7.09,7.52,7.09,7.5,85100,1.5141374608039,1.60596808254518,1.5141374608039,1.60169689083628,398483.635481589,0.0,1.0
2001-08-22,7.12,7.12,7.0,7.0,105400,1.52054424836725,1.52054424836725,1.49491709811386,1.49491709811386,493539.073792707,0.0,1.0
2001-08-23,7.0,7.1,6.8,7.05,352900,1.49491709811386,1.51627305665835,1.4522051810249,1.50559507738611,1652466.21576326,0.0,1.0
2001-08-24,7.29,7.3,7.04,7.04,48600,1.55684937789287,1.55898497374732,1.50345948153166,1.50345948153166,227571.147877852,0.0,1.0
2001-08-27,7.4,7.49,7.24,7.24,40600,1.5803409322918,1.59956129498184,1.54617139862063,1.54617139862063,190110.876622239,0.0,1.0
2001-08-28,7.4,7.41,7.4,7.4,54000,1.5803409322918,1.58247652814625,1.5803409322918,1.5803409322918,252856.830975391,0.0,1.0
2001-08-29,7.5,7.55,7.4,7.4,85600,1.60169689083628,1.61237487010853,1.5803409322918,1.5803409322918,400824.902435066,0.0,1.0
2001-08-30,7.46,7.51,7.4,7.4,72100,1.59315450741849,1.60383248669073,1.5803409322918,1.5803409322918,337610.694691217,0.0,1.0
2001-08-31,7.45,7.5,7.45,7.46,71700,1.59101891156404,1.60169689083628,1.59101891156404,1.59315450741849,335737.681128437,0.0,1.0
2001-09-04,7.52,7.53,7.41,7.5,14800,1.60596808254518,1.60810367839963,1.58247652814625,1.60169689083628,69301.501822885,0.0,1.0
2001-09-05,7.46,7.46,7.36,7.46,16900,1.59315450741849,1.59315450741849,1.57179854887401,1.59315450741849,79134.8230274836,0.0,1.0
2001-09-06,7.57,7.7,7.4,7.4,71000,1.61664606181742,1.64440880792525,1.5803409322918,1.5803409322918,332459.907393571,0.0,1.0
2001-09-07,8.02,8.2,7.57,7.57,71700,1.7127478752676,1.75118860064767,1.61664606181742,1.61664606181742,335737.681128436,0.0,1.0
2001-09-10,8.08,8.19,7.94,8.03,67800,1.72556145039429,1.74905300479322,1.69566310843201,1.71488347112205,317475.798891325,0.0,1.0
2001-09-17,7.17,7.6,7.16,7.5,73800,1.53122222763949,1.62305284938077,1.52908663178504,1.60169689083628,345571.002333034,0.0,1.0
2001-09-18,6.85,7.1,6.8,7.1,11200,1.46288316029714,1.51627305665835,1.4522051810249,1.51627305665835,52444.3797578589,0.0,1.0
2001-09-19,6.75,6.9,6.57,6.9,59400,1.44152720175266,1.47356113956938,1.40308647637258,1.47356113956938,278142.51407293,0.0,1.0
2001-09-20,6.41,6.7,6.4,6.7,21100,1.36891694270141,1.43084922248041,1.36678134684696,1.43084922248041,98801.4654366807,0.0,1.0
2001-09-21,6.04,6.34,5.9,6.31,37900,1.28989989608682,1.35396777172027,1.26000155412454,1.34756098415693,177468.035073469,0.0,1.0
2001-09-24,6.14,6.14,6.01,6.01,10300,1.3112558546313,1.3112558546313,1.28349310852348,1.28349310852348,48230.0992416026,0.0,1.0
2001-09-25,6.09,6.1,5.97,6.1,20600,1.30057787535906,1.30271347121351,1.27495072510568,1.30271347121351,96460.198483205,0.0,1.0
2001-09-26,6.01,6.1,5.98,6.1,38300,1.28349310852348,1.30271347121351,1.27708632096013,1.30271347121351,179341.048636249,0.0,1.0
2001-09-27,6.02,6.05,5.9,6.0,7900,1.28562870437792,1.29203549194127,1.26000155412454,1.28135751266903,36992.0178649185,0.0,1.0
2001-09-28,6.45,6.45,6.0,6.0,49700,1.3774593261192,1.3774593261192,1.28135751266903,1.28135751266903,232721.9351755,0.0,1.0
2001-10-01,6.33,6.4,6.25,6.36,4100,1.35183217586582,1.36678134684696,1.33474740903024,1.35823896342917,19198.389018502,0.0,1.0
2001-10-02,6.24,6.6,6.08,6.35,47900,1.33261181317579,1.40949326393593,1.29844227950461,1.35610336757472,224293.374142986,0.0,1.0
2001-10-03,6.16,6.2,6.09,6.2,12700,1.3155270463402,1.32406942975799,1.30057787535906,1.32406942975799,59468.1806182865,0.0,1.0
2001-10-04,6.4,6.43,6.15,6.36,60300,1.36678134684696,1.37318813441031,1.31339145048575,1.35823896342917,282356.794589187,0.0,1.0
2001-10-05,6.75,6.75,6.26,6.26,63300,1.44152720175266,1.44152720175266,1.33688300488468,1.33688300488468,296404.396310041,0.0,1.0
2001-10-08,6.21,6.7,6.21,6.7,9500,1.32620502561244,1.43084922248041,1.32620502561244,1.43084922248041,44484.0721160412,0.0,1.0
2001-10-09,6.3,6.3,6.15,6.15,8300,1.34542538830248,1.34542538830248,1.31339145048575,1.31339145048575,38865.031427699,0.0,1.0
2001-10-10,6.12,6.25,5.99,6.25,23200,1.30698466292241,1.33474740903024,1.27922191681458,1.33474740903024,108634.786641279,0.0,1.0
2001-10-11,6.12,6.23,6.07,6.07,34700,1.30698466292241,1.33047621732134,1.29630668365017,1.29630668365017,162483.926571223,0.0,1.0
2001-10-12,6.01,6.17,6.0,6.15,37100,1.28349310852348,1.31766264219465,1.28135751266903,1.31339145048575,173722.007947907,0.0,1.0
2001-10-15,6.01,6.11,6.0,6.01,60200,1.28349310852348,1.30484906706796,1.28135751266903,1.28349310852348,281888.541198491,0.0,1.0
2001-10-16,5.8,6.08,5.75,6.08,25500,1.23864559558006,1.29844227950461,1.22796761630782,1.29844227950461,119404.614627268,0.0,1.0
2001-10-17,5.5,5.75,5.5,5.75,110200,1.17457771994661,1.22796761630782,1.17457771994661,1.22796761630782,516015.236546075,0.0,1.0
2001-10-18,5.46,5.57,5.45,5.55,61300,1.16603533652881,1.18952689092775,1.16389974067437,1.18525569921885,287039.32849614,0.0,1.0
2001-10-19,5.43,5.55,5.4,5.51,42400,1.15962854896547,1.18525569921885,1.15322176140212,1.17671331580106,198539.437654752,0.0,1.0
2001-10-22,5.34,5.4,5.25,5.4,13900,1.14040818627543,1.15322176140212,1.1211878235854,1.15322176140212,65087.2213066287,0.0,1.0
2001-10-23,5.45,5.45,5.33,5.33,54100,1.16389974067437,1.16389974067437,1.13827259042099,1.13827259042099,253325.084366086,0.0,1.0
2001-10-24,5.24,5.41,5.21,5.4,41100,1.11905222773095,1.15535735725657,1.11264544016761,1.15322176140212,192452.143575715,0.0,1.0
2001-10-25,5.81,5.81,5.3,5.34,28100,1.24078119143451,1.24078119143451,1.13186580285764,1.14040818627543,131579.202785342,0.0,1.0
2001-10-26,6.0,6.04,5.66,5.66,113800,1.28135751266903,1.28989989608682,1.20874725361778,1.20874725361778,532872.358611101,0.0,1.0
2001-10-29,5.8,6.01,5.8,6.01,25000,1.23864559558006,1.28349310852348,1.23864559558006,1.28349310852348,117063.347673792,0.0,1.0
2001-10-30,5.74,5.85,5.71,5.85,24800,1.22583202045337,1.2493235748523,1.21942523289002,1.2493235748523,116126.840892402,0.0,1.0
2001-10-31,5.95,5.95,5.8,5.8,16100,1.27067953339679,1.27067953339679,1.23864559558006,1.23864559558006,75388.7959019219,0.0,1.0
2001-11-01,5.9,6.0,5.9,5.95,16000,1.26000155412454,1.28135751266903,1.26000155412454,1.27067953339679,74920.5425112272,0.0,1.0
2001-11-02,5.55,5.75,5.34,5.5,92000,1.18525569921885,1.22796761630782,1.14040818627543,1.17457771994661,430793.119439556,0.0,1.0
2001-11-05,5.68,5.7,5.5,5.5,21000,1.21301844532668,1.21728963703558,1.17457771994661,1.17457771994661,98333.2120459854,0.0,1.0
2001-11-06,5.64,5.68,5.6,5.68,4000,1.20447606190889,1.21301844532668,1.19593367849109,1.21301844532668,18730.1356278067,0.0,1.0
2001-11-07,5.45,5.72,5.45,5.7,36900,1.16389974067437,1.22156082874447,1.16389974067437,1.21728963703558,172785.501166517,0.0,1.0
2001-11-08,5.69,5.69,5.3,5.46,57300,1.21515404118113,1.21515404118113,1.13186580285764,1.16603533652881,268309.192868331,0.0,1.0
2001-11-09,5.69,5.75,5.6,5.75,37800,1.21515404118113,1.22796761630782,1.19593367849109,1.22796761630782,176999.781682774,0.0,1.0
2001-11-12,5.58,5.65,5.4,5.65,26600,1.1916624867822,1.20661165776333,1.15322176140212,1.20661165776333,124555.401924914,0.0,1.0
2001-11-13,5.55,5.62,5.52,5.55,18000,1.18525569921885,1.20020487019999,1.1788489116555,1.18525569921885,84285.6103251304,0.0,1.0
2001-11-14,5.75,5.75,5.52,5.55,30800,1.22796761630782,1.22796761630782,1.1788489116555,1.18525569921885,144222.044334112,0.0,1.0
2001-11-15,5.85,6.0,5.75,5.75,114800,1.2493235748523,1.28135751266903,1.22796761630782,1.22796761630782,537554.892518055,0.0,1.0
2001-11-16,5.9,5.9,5.75,5.88,26900,1.26000155412454,1.26000155412454,1.22796761630782,1.25573036241565,125960.162097001,0.0,1.0
2001-11-19,6.25,6.25,5.95,5.95,68200,1.33474740903024,1.33474740903024,1.27067953339679,1.27067953339679,319348.812454104,0.0,1.0
2001-11-20,6.34,6.53,6.21,6.25,41700,1.35396777172027,1.39454409295479,1.32620502561244,1.33474740903024,195261.663919886,0.0,1.0
2001-11-21,6.52,6.52,6.3,6.3,14800,1.39240849710034,1.39240849710034,1.34542538830248,1.34542538830248,69301.5018228852,0.0,1.0
2001-11-23,6.53,6.53,6.5,6.5,4300,1.39454409295479,1.39454409295479,1.38813730539145,1.38813730539145,20134.8957998923,0.0,1.0
2001-11-26,6.49,6.55,6.4,6.5,7000,1.386001709537,1.39881528466369,1.36678134684696,1.38813730539145,32777.7373486618,0.0,1.0
2001-11-27,6.5,6.56,6.34,6.45,8200,1.38813730539145,1.40095088051814,1.35396777172027,1.3774593261192,38396.7780370038,0.0,1.0
2001-11-28,6.35,6.55,6.35,6.45,24800,1.35610336757472,1.39881528466369,1.35610336757472,1.3774593261192,116126.840892402,0.0,1.0
2001-11-29,6.6,6.65,6.35,6.35,13700,1.40949326393593,1.42017124320817,1.35610336757472,1.35610336757472,64150.7145252381,0.0,1.0
2001-11-30,6.7,6.7,6.6,6.6,16400,1.43084922248041,1.43084922248041,1.40949326393593,1.40949326393593,76793.5560740079,0.0,1.0
2001-12-03,6.52,6.7,6.2,6.7,38400,1.39240849710034,1.43084922248041,1.32406942975799,1.43084922248041,179809.302026945,0.0,1.0
2001-12-04,6.68,6.69,6.59,6.6,12600,1.42657803077152,1.42871362662597,1.40735766808148,1.40949326393593,58999.9272275912,0.0,1.0
2001-12-05,6.95,7.15,6.6,6.68,37800,1.48423911884162,1.52695103593059,1.40949326393593,1.42657803077152,176999.781682774,0.0,1.0
2001-12-06,7.15,7.39,6.88,6.88,41400,1.52695103593059,1.57820533643735,1.46928994786048,1.46928994786048,193856.9037478,0.0,1.0
2001-12-07,7.05,7.25,7.0,7.1,42200,1.50559507738611,1.54830699447507,1.49491709811386,1.51627305665835,197602.930873361,0.0,1.0
2001-12-10,7.05,7.4,7.01,7.08,38800,1.50559507738611,1.5803409322918,1.49705269396831,1.51200186494945,181682.315589725,0.0,1.0
2001-12-11,7.16,7.21,7.05,7.07,15000,1.52908663178504,1.53976461105728,1.50559507738611,1.509866269095,70238.0086042753,0.0,1.0
2001-12-12,7.37,7.37,7.06,7.14,21900,1.57393414472845,1.57393414472845,1.50773067324056,1.52481544007614,102547.492562242,0.0,1.0
2001-12-13,7.65,7.66,7.35,7.35,27100,1.63373082865301,1.63586642450746,1.56966295301956,1.56966295301956,126896.668878391,0.0,1.0
2001-12-14,7.85,7.85,7.6,7.64,19200,1.67644274574198,1.67644274574198,1.62305284938077,1.63159523279856,89904.6510134723,0.0,1.0
2001-12-17,7.81,7.94,7.69,7.75,34100,1.66790036232418,1.69566310843201,1.6422732120708,1.65508678719749,159674.406227053,0.0,1.0
2001-12-18,7.76,7.97,7.73,7.81,39100,1.65722238305194,1.70206989599536,1.6508155954886,1.66790036232418,183087.075761811,0.0,1.0
2001-12-19,7.76,7.9,7.76,7.81,23100,1.65722238305194,1.68712072501422,1.65722238305194,1.66790036232418,108166.533250584,0.0,1.0
2001-12-20,7.76,7.92,7.61,7.8,35800,1.65722238305194,1.69139191672312,1.62518844523522,1.66576476646974,167634.713868871,0.0,1.0
2001-12-21,8.0,8.01,7.93,7.95,165600,1.7084766835587,1.71061227941315,1.69352751257756,1.69779870428646,775427.614991201,0.0,1.0
2001-12-24,8.15,8.19,8.0,8.0,15400,1.74051062137543,1.74905300479322,1.7084766835587,1.7084766835587,72111.022167056,0.0,1.0
2001-12-26,8.2,8.48,8.1,8.1,61200,1.75118860064767,1.81098528457222,1.72983264210319,1.72983264210319,286571.075105443,0.0,1.0
2001-12-27,8.2,8.3,8.05,8.21,20500,1.75118860064767,1.77254455919215,1.71915466283094,1.75332419650212,95991.9450925097,0.0,1.0
2001-12-28,8.11,8.2,8.05,8.2,18100,1.73196823795763,1.75118860064767,1.71915466283094,1.75118860064767,84753.8637158258,0.0,1.0
2001-12-31,7.5,8.6,7.5,8.05,74900,1.60169689083628,1.83661243482561,1.60169689083628,1.71915466283094,350721.789630682,0.0,1.0
2002-01-02,7.66,7.75,7.51,7.6,25500,1.63586642450746,1.65508678719749,1.60383248669073,1.62305284938077,119404.614627268,0.0,1.0
2002-01-03,7.84,7.84,7.65,7.7,41500,1.67430714988753,1.67430714988753,1.63373082865301,1.64440880792525,194325.157138495,0.0,1.0
2002-01-04,7.8,7.8,7.55,7.74,24400,1.66576476646974,1.66576476646974,1.61237487010853,1.65295119134305,114253.827329621,0.0,1.0
2002-01-07,7.73,7.73,7.51,7.7,35100,1.6508155954886,1.6508155954886,1.60383248669073,1.64440880792525,164356.940134004,0.0,1.0
2002-01-08,7.76,7.84,7.65,7.65,6100,1.65722238305194,1.67430714988753,1.63373082865301,1.63373082865301,28563.4568324053,0.0,1.0
2002-01-09,7.88,7.97,7.7,7.7,25700,1.68284953330532,1.70206989599536,1.64440880792525,1.64440880792525,120341.121408659,0.0,1.0
2002-01-10,8.2,8.23,7.88,7.88,23400,1.75118860064767,1.75759538821102,1.68284953330532,1.68284953330532,109571.29342267,0.0,1.0
2002-01-11,8.05,8.2,8.05,8.18,24100,1.71915466283094,1.75118860064767,1.71915466283094,1.74691740893877,112849.067157536,0.0,1.0
2002-01-14,8.03,8.14,8.02,8.1,6600,1.71488347112205,1.73837502552098,1.7127478752676,1.72983264210319,30904.7237858811,0.0,1.0
2002-01-15,8.12,8.12,8.0,8.01,49600,1.73410383381208,1.73410383381208,1.7084766835587,1.71061227941315,232253.681784804,0.0,1.0
2002-01-16,8.07,8.15,8.02,8.14,14100,1.72342585453984,1.74051062137543,1.7127478752676,1.73837502552098,66023.7280880189,0.0,1.0
2002-01-17,8.16,8.16,8.05,8.13,15400,1.74264621722988,1.74264621722988,1.71915466283094,1.73623942966653,72111.0221670559,0.0,1.0
2002-01-18,8.07,8.13,8.05,8.1,4900,1.72342585453984,1.73623942966653,1.71915466283094,1.72983264210319,22944.4161440633,0.0,1.0
2002-01-22,8.1,8.19,8.02,8.1,17100,1.72983264210319,1.74905300479322,1.7127478752676,1.72983264210319,80071.3298088738,0.0,1.0
2002-01-23,8.17,8.17,8.03,8.03,9600,1.74478181308433,1.74478181308433,1.71488347112205,1.71488347112205,44952.3255067361,0.0,1.0
2002-01-24,8.05,8.2,8.05,8.15,3500,1.71915466283094,1.75118860064767,1.71915466283094,1.74051062137543,16388.868674331,0.0,1.0
2002-01-25,8.23,8.23,8.1,8.1,12300,1.75759538821102,1.75759538821102,1.72983264210319,1.72983264210319,57595.1670555057,0.0,1.0
2002-01-28,8.3,8.35,8.15,8.2,32900,1.77254455919215,1.7832225384644,1.74051062137543,1.75118860064767,154055.365538711,0.0,1.0
2002-01-29,8.31,8.4,8.31,8.4,9100,1.7746801550466,1.79390051773664,1.7746801550466,1.79390051773664,42611.0585532605,0.0,1.0
2002-01-30,8.42,8.45,8.2,8.3,29700,1.79817170944553,1.80457849700888,1.75118860064767,1.77254455919215,139071.257036466,0.0,1.0
2002-01-31,8.47,8.47,8.35,8.35,52100,1.80884968871778,1.80884968871778,1.7832225384644,1.7832225384644,243960.016552183,0.0,1.0
2002-02-01,8.5,8.6,8.4,8.45,47200,1.81525647628112,1.83661243482561,1.79390051773664,1.80457849700888,221015.60040812,0.0,1.0
2002-02-04,8.15,8.4,8.15,8.4,25700,1.74051062137543,1.79390051773664,1.74051062137543,1.79390051773664,120341.121408658,0.0,1.0
2002-02-05,8.22,8.3,8.16,8.2,110200,1.75545979235657,1.77254455919215,1.74264621722988,1.75118860064767,516015.236546076,0.0,1.0
2002-02-06,8.25,8.35,8.2,8.2,15100,1.76186657991991,1.7832225384644,1.75118860064767,1.75118860064767,70706.2619949706,0.0,1.0
2002-02-07,8.37,8.39,8.25,8.25,6000,1.78749373017329,1.79176492188219,1.76186657991991,1.76186657991991,28095.2034417102,0.0,1.0
2002-02-08,8.54,8.58,8.4,8.4,58800,1.82379885969891,1.83234124311671,1.79390051773664,1.79390051773664,275332.99372876,0.0,1.0
2002-02-11,8.89,8.9,8.54,8.54,82200,1.89854471460461,1.90068031045906,1.82379885969891,1.82379885969891,384904.287151429,0.0,1.0
2002-02-12,9.0,9.0,8.88,8.88,63000,1.92203626900354,1.92203626900354,1.89640911875016,1.89640911875016,294999.636137957,0.0,1.0
2002-02-13,8.95,9.0,8.85,9.0,13100,1.9113582897313,1.92203626900354,1.89000233118681,1.92203626900354,61341.1941810671,0.0,1.0
2002-02-14,8.85,8.95,8.75,8.95,15000,1.89000233118681,1.9113582897313,1.86864637264233,1.9113582897313,70238.0086042756,0.0,1.0
2002-02-15,9.05,9.35,8.9,8.9,69200,1.93271424827578,1.99678212390923,1.90068031045906,1.90068031045906,324031.346361057,0.0,1.0
2002-02-19,8.85,9.15,8.78,9.15,96300,1.89000233118681,1.95407020682027,1.87505316020568,1.95407020682027,450928.015239449,0.0,1.0
2002-02-20,9.05,9.05,8.9,8.9,26200,1.93271424827578,1.93271424827578,1.90068031045906,1.90068031045906,122682.388362134,0.0,1.0
2002-02-21,8.95,9.01,8.95,9.01,5200,1.9113582897313,1.92417186485799,1.9113582897313,1.92417186485799,24349.1763161488,0.0,1.0
2002-02-22,9.01,9.19,8.9,8.95,21400,1.92417186485799,1.96261259023806,1.90068031045906,1.9113582897313,100206.225608766,0.0,1.0
2002-02-25,8.96,9.0,8.92,9.0,10700,1.91349388558575,1.92203626900354,1.90495150216795,1.92203626900354,50103.112804383,0.0,1.0
2002-02-26,9.0,9.0,8.85,8.94,58300,1.92203626900354,1.92203626900354,1.89000233118681,1.90922269387685,272991.726775284,0.0,1.0
2002-02-27,9.05,9.05,9.0,9.0,22700,1.93271424827578,1.93271424827578,1.92203626900354,1.92203626900354,106293.519687804,0.0,1.0
2002-02-28,9.09,9.15,9.0,9.01,9900,1.94125663169358,1.95407020682027,1.92203626900354,1.92417186485799,46357.0856788216,0.0,1.0
2002-03-01,8.9,9.01,8.8,9.0,284900,1.90068031045906,1.92417186485799,1.87932435191457,1.92203626900354,1334053.91009053,0.0,1.0
2002-03-04,9.0,9.01,8.9,9.0,13000,1.92203626900354,1.92417186485799,1.90068031045906,1.92203626900354,60872.940790372,0.0,1.0
2002-03-05,8.9,9.04,8.85,8.95,46800,1.90068031045906,1.93057865242133,1.89000233118681,1.9113582897313,219142.586845339,0.0,1.0
2002-03-06,8.65,8.7,8.45,8.5,33300,1.84729041409785,1.85796839337009,1.80457849700888,1.81525647628112,155928.379101491,0.0,1.0
2002-03-07,7.95,8.55,7.85,8.55,26000,1.69779870428646,1.82593445555336,1.67644274574198,1.82593445555336,121745.881580744,0.0,1.0
2002-03-08,7.59,7.61,7.45,7.45,54600,1.62091725352632,1.62518844523522,1.59101891156404,1.59101891156404,255666.351319562,0.0,1.0
2002-03-11,7.5,7.65,7.49,7.65,17500,1.60169689083628,1.63373082865301,1.59956129498184,1.63373082865301,81944.3433716548,0.0,1.0
2002-03-12,7.8,7.89,7.3,7.5,28200,1.66576476646974,1.68498512915977,1.55898497374732,1.60169689083628,132047.456176037,0.0,1.0
2002-03-13,7.65,7.82,7.58,7.75,14800,1.63373082865301,1.67003595817863,1.61878165767187,1.65508678719749,69301.501822885,0.0,1.0
2002-03-14,7.6,7.8,7.56,7.7,12600,1.62305284938077,1.66576476646974,1.61451046596297,1.64440880792525,58999.9272275912,0.0,1.0
2002-03-15,7.54,7.7,7.5,7.5,18700,1.61023927425408,1.64440880792525,1.60169689083628,1.60169689083628,87563.3840599965,0.0,1.0
2002-03-18,7.59,7.68,7.54,7.58,3600,1.62091725352632,1.64013761621635,1.61023927425408,1.61878165767187,16857.1220650261,0.0,1.0
2002-03-19,7.74,7.76,7.52,7.59,87000,1.65295119134305,1.65722238305194,1.60596808254518,1.62091725352632,407380.449904796,0.0,1.0
2002-03-20,7.55,7.73,7.51,7.73,5900,1.61237487010853,1.6508155954886,1.60383248669073,1.6508155954886,27626.9500510149,0.0,1.0
2002-03-21,7.9,7.92,7.55,7.55,46100,1.68712072501422,1.69139191672312,1.61237487010853,1.61237487010853,215864.813110473,0.0,1.0
2002-03-22,7.79,7.95,7.77,7.81,25800,1.66362917061529,1.69779870428646,1.65935797890639,1.66790036232418,120809.374799353,0.0,1.0
2002-03-25,7.82,7.83,7.7,7.83,3300,1.67003595817863,1.67217155403308,1.64440880792525,1.67217155403308,15452.3618929406,0.0,1.0
2002-03-26,7.76,7.8,7.71,7.75,159300,1.65722238305194,1.66576476646974,1.6465444037797,1.65508678719749,745927.651377405,0.0,1.0
2002-03-27,7.79,7.81,7.76,7.8,90300,1.66362917061529,1.66790036232418,1.65722238305194,1.66576476646974,422832.811797737,0.0,1.0
2002-03-28,7.78,7.79,7.75,7.79,3100,1.66149357476084,1.66362917061529,1.65508678719749,1.66362917061529,14515.8551115502,0.0,1.0
2002-04-01,7.55,7.76,7.51,7.76,33100,1.61237487010853,1.65722238305194,1.60383248669073,1.65722238305194,154991.872320101,0.0,1.0
2002-04-02,7.45,7.55,7.31,7.55,29800,1.59101891156404,1.61237487010853,1.56112056960176,1.61237487010853,139539.510427161,0.0,1.0
2002-04-03,7.34,7.5,7.33,7.5,10300,1.56752735716511,1.60169689083628,1.56539176131066,1.60169689083628,48230.0992416024,0.0,1.0
2002-04-04,7.36,7.55,7.31,7.31,590500,1.57179854887401,1.61237487010853,1.56112056960176,1.56112056960176,2765036.27205497,0.0,1.0
2002-04-05,7.75,7.8,7.4,7.4,16500,1.65508678719749,1.66576476646974,1.5803409322918,1.5803409322918,77261.8094647031,0.0,1.0
2002-04-08,7.85,8.0,7.66,7.8,68700,1.67644274574198,1.7084766835587,1.63586642450746,1.66576476646974,321690.079407581,0.0,1.0
2002-04-09,7.94,8.25,7.65,7.83,60500,1.69566310843201,1.76186657991991,1.63373082865301,1.67217155403308,283293.301370578,0.0,1.0
2002-04-10,7.9,8.1,7.65,7.9,12100,1.68712072501422,1.72983264210319,1.63373082865301,1.68712072501422,56658.6602741154,0.0,1.0
2002-04-11,7.71,7.8,7.6,7.8,28600,1.6465444037797,1.66576476646974,1.62305284938077,1.66576476646974,133920.469738818,0.0,1.0
2002-04-12,7.65,7.69,7.45,7.6,19600,1.63373082865301,1.6422732120708,1.59101891156404,1.62305284938077,91777.6645762531,0.0,1.0
2002-04-15,7.85,7.85,7.6,7.66,267100,1.67644274574198,1.67644274574198,1.62305284938077,1.63586642450746,1250704.80654679,0.0,1.0
2002-04-16,7.88,8.0,7.65,7.8,25800,1.68284953330532,1.7084766835587,1.63373082865301,1.66576476646974,120809.374799354,0.0,1.0
2002-04-17,7.7,8.0,7.7,7.9,7200,1.64440880792525,1.7084766835587,1.64440880792525,1.68712072501422,33714.2441300522,0.0,1.0
2002-04-18,7.75,7.85,7.6,7.7,19800,1.65508678719749,1.67644274574198,1.62305284938077,1.64440880792525,92714.1713576437,0.0,1.0
2002-04-19,7.54,7.72,7.51,7.72,3200,1.61023927425408,1.64867999963415,1.60383248669073,1.64867999963415,14984.1085022454,0.0,1.0
2002-04-22,7.33,7.54,7.33,7.52,11400,1.56539176131066,1.61023927425408,1.56539176131066,1.60596808254518,53380.8865392493,0.0,1.0
2002-04-23,7.2,7.37,7.06,7.3,22400,1.53762901520283,1.57393414472845,1.50773067324056,1.55898497374732,104888.759515718,0.0,1.0
2002-04-24,7.39,7.4,7.15,7.25,11700,1.57820533643735,1.5803409322918,1.52695103593059,1.54830699447507,54785.6467113348,0.0,1.0
2002-04-25,7.11,7.3,7.05,7.3,10700,1.5184086525128,1.55898497374732,1.50559507738611,1.55898497374732,50103.112804383,0.0,1.0
2002-04-26,7.2,7.4,7.03,7.2,34900,1.53762901520283,1.5803409322918,1.50132388567721,1.53762901520283,163420.433352614,0.0,1.0
2002-04-29,6.95,7.35,6.95,7.25,24600,1.48423911884162,1.56966295301956,1.48423911884162,1.54830699447507,115190.334111012,0.0,1.0
2002-04-30,7.31,7.35,7.0,7.0,8200,1.56112056960176,1.56966295301956,1.49491709811386,1.49491709811386,38396.778037004,0.0,1.0
2002-05-01,7.1,7.31,7.05,7.26,19800,1.51627305665835,1.56112056960176,1.50559507738611,1.55044259032952,92714.1713576434,0.0,1.0
2002-05-02,7.6,7.65,7.15,7.15,27500,1.62305284938077,1.63373082865301,1.52695103593059,1.52695103593059,128769.682441171,0.0,1.0
2002-05-03,7.74,7.75,7.55,7.55,26400,1.65295119134305,1.65508678719749,1.61237487010853,1.61237487010853,123618.895143524,0.0,1.0
2002-05-06,7.78,8.1,7.65,7.65,17800,1.66149357476084,1.72983264210319,1.63373082865301,1.63373082865301,83349.10354374,0.0,1.0
2002-05-07,7.95,8.05,7.8,7.88,31900,1.69779870428646,1.71915466283094,1.66576476646974,1.68284953330532,149372.831631759,0.0,1.0
2002-05-08,7.61,8.03,7.5,7.85,41900,1.62518844523522,1.71488347112205,1.60169689083628,1.67644274574198,196198.170701275,0.0,1.0
2002-05-09,7.6,7.75,7.6,7.61,23800,1.62305284938077,1.65508678719749,1.62305284938077,1.62518844523522,111444.30698545,0.0,1.0
2002-05-10,7.1,7.55,7.01,7.55,23600,1.51627305665835,1.61237487010853,1.49705269396831,1.61237487010853,110507.80020406,0.0,1.0
2002-05-13,7.1,7.2,7.06,7.06,10600,1.51627305665835,1.53762901520283,1.50773067324056,1.50773067324056,49634.8594136879,0.0,1.0
2002-05-14,7.0,7.2,6.96,7.2,19300,1.49491709811386,1.53762901520283,1.48637471469607,1.53762901520283,90372.9044041679,0.0,1.0
2002-05-15,6.84,7.03,6.75,7.0,4100,1.46074756444269,1.50132388567721,1.44152720175266,1.49491709811386,19198.3890185019,0.0,1.0
2002-05-16,6.8,6.96,6.75,6.9,67800,1.4522051810249,1.48637471469607,1.44152720175266,1.47356113956938,317475.798891324,0.0,1.0
2002-05-17,6.75,6.95,6.75,6.8,56500,1.44152720175266,1.48423911884162,1.44152720175266,1.4522051810249,264563.16574277,0.0,1.0
2002-05-20,6.81,6.99,6.61,6.99,11300,1.45434077687935,1.49278150225942,1.41162885979038,1.49278150225942,52912.6331485539,0.0,1.0
2002-05-21,6.9,6.95,6.76,6.76,4800,1.47356113956938,1.48423911884162,1.4436627976071,1.4436627976071,22476.1627533681,0.0,1.0
2002-05-22,6.52,6.92,6.52,6.85,22600,1.39240849710034,1.47783233127828,1.39240849710034,1.46288316029714,105825.266297108,0.0,1.0
2002-05-23,6.6,6.95,6.55,6.55,38200,1.40949326393593,1.48423911884162,1.39881528466369,1.39881528466369,178872.795245555,0.0,1.0
2002-05-24,6.75,6.78,6.55,6.55,8300,1.44152720175266,1.447933989316,1.39881528466369,1.39881528466369,38865.0314276989,0.0,1.0
2002-05-28,6.6,6.85,6.55,6.85,9200,1.40949326393593,1.46288316029714,1.39881528466369,1.46288316029714,43079.3119439555,0.0,1.0
2002-05-29,6.65,6.65,6.55,6.6,5900,1.42017124320817,1.42017124320817,1.39881528466369,1.40949326393593,27626.950051015,0.0,1.0
2002-05-30,6.52,6.6,6.5,6.51,15500,1.39240849710034,1.40949326393593,1.38813730539145,1.39027290124589,72579.2755577513,0.0,1.0
2002-05-31,6.53,6.57,6.5,6.5,2100,1.39454409295479,1.40308647637258,1.38813730539145,1.38813730539145,9833.32120459856,0.0,1.0
2002-06-03,6.25,6.52,6.25,6.52,19000,1.33474740903024,1.39240849710034,1.33474740903024,1.39240849710034,88968.1442320819,0.0,1.0
2002-06-04,6.35,6.35,6.25,6.25,13000,1.35610336757472,1.35610336757472,1.33474740903024,1.33474740903024,60872.940790372,0.0,1.0
2002-06-05,6.35,6.35,6.25,6.3,8100,1.35610336757472,1.35610336757472,1.33474740903024,1.34542538830248,37928.5246463087,0.0,1.0
2002-06-06,6.26,6.35,6.26,6.31,2600,1.33688300488468,1.35610336757472,1.33688300488468,1.34756098415693,12174.5881580744,0.0,1.0
2002-06-07,6.45,6.45,6.25,6.26,8400,1.3774593261192,1.3774593261192,1.33474740903024,1.33688300488468,39333.2848183943,0.0,1.0
2002-06-10,6.26,6.4,6.26,6.37,3600,1.33688300488468,1.36678134684696,1.33688300488468,1.36037455928362,16857.1220650261,0.0,1.0
2002-06-11,6.25,6.4,6.25,6.26,16000,1.33474740903024,1.36678134684696,1.33474740903024,1.33688300488468,74920.5425112269,0.0,1.0
2002-06-12,6.35,6.35,6.25,6.25,20700,1.35610336757472,1.35610336757472,1.33474740903024,1.33474740903024,96928.4518739,0.0,1.0
2002-06-13,6.37,6.43,6.35,6.35,21000,1.36037455928362,1.37318813441031,1.35610336757472,1.35610336757472,98333.2120459853,0.0,1.0
2002-06-14,6.55,6.55,6.37,6.37,19700,1.39881528466369,1.39881528466369,1.36037455928362,1.36037455928362,92245.9179669482,0.0,1.0
2002-06-17,6.69,6.69,6.57,6.6,21300,1.42871362662597,1.42871362662597,1.40308647637258,1.40949326393593,99737.9722180707,0.0,1.0
2002-06-18,6.7,6.89,6.7,6.75,11300,1.43084922248041,1.47142554371493,1.43084922248041,1.44152720175266,52912.6331485542,0.0,1.0
2002-06-19,6.6,6.75,6.6,6.67,44800,1.40949326393593,1.44152720175266,1.40949326393593,1.42444243491707,209777.519031436,0.0,1.0
2002-06-20,6.49,6.65,6.47,6.6,201800,1.386001709537,1.42017124320817,1.3817305178281,1.40949326393593,944935.34242285,0.0,1.0
2002-06-21,6.48,6.55,6.38,6.49,47100,1.38386611368255,1.39881528466369,1.36251015513807,1.386001709537,220547.347017425,0.0,1.0
2002-06-24,6.42,6.5,6.29,6.42,102400,1.37105253855586,1.38813730539145,1.34328979244803,1.37105253855586,479491.472071853,0.0,1.0
2002-06-25,6.61,6.65,6.42,6.42,15900,1.41162885979038,1.42017124320817,1.37105253855586,1.37105253855586,74452.2891205318,0.0,1.0
2002-06-26,6.79,6.8,6.55,6.61,16500,1.45006958517045,1.4522051810249,1.39881528466369,1.41162885979038,77261.8094647028,0.0,1.0
2002-06-27,6.95,6.95,6.76,6.89,16500,1.48423911884162,1.48423911884162,1.4436627976071,1.47142554371493,77261.8094647031,0.0,1.0
2002-06-28,7.2,7.2,6.95,6.95,84600,1.53762901520283,1.53762901520283,1.48423911884162,1.48423911884162,396142.368528114,0.0,1.0
2002-07-01,7.3,7.3,7.2,7.2,14500,1.55898497374732,1.55898497374732,1.53762901520283,1.53762901520283,67896.7416507993,0.0,1.0
2002-07-02,7.2,7.31,7.2,7.3,18400,1.53762901520283,1.56112056960176,1.53762901520283,1.55898497374732,86158.6238879112,0.0,1.0
2002-07-03,7.25,7.25,7.2,7.2,3300,1.54830699447507,1.54830699447507,1.53762901520283,1.53762901520283,15452.3618929406,0.0,1.0
2002-07-05,6.35,7.2,5.85,7.2,59100,1.35610336757472,1.53762901520283,1.2493235748523,1.53762901520283,276737.753900845,0.0,1.0
2002-07-08,6.55,6.75,6.24,6.35,17200,1.39881528466369,1.44152720175266,1.33261181317579,1.35610336757472,80539.583199569,0.0,1.0
2002-07-09,6.28,6.51,6.27,6.5,6600,1.34115419659358,1.39027290124589,1.33901860073913,1.38813730539145,30904.7237858812,0.0,1.0
2002-07-10,6.25,6.3,6.21,6.3,4700,1.33474740903024,1.34542538830248,1.32620502561244,1.34542538830248,22007.9093626729,0.0,1.0
2002-07-11,6.14,6.25,6.0,6.2,13100,1.3112558546313,1.33474740903024,1.28135751266903,1.32406942975799,61341.1941810673,0.0,1.0
2002-07-12,6.0,6.14,6.0,6.1,12400,1.28135751266903,1.3112558546313,1.28135751266903,1.30271347121351,58063.4204462008,0.0,1.0
2002-07-15,5.72,6.0,5.4,6.0,38200,1.22156082874447,1.28135751266903,1.15322176140212,1.28135751266903,178872.795245555,0.0,1.0
2002-07-16,5.84,5.9,5.52,5.77,25800,1.24718797899785,1.26000155412454,1.1788489116555,1.23223880801671,120809.374799354,0.0,1.0
2002-07-17,6.35,6.35,5.9,5.9,13600,1.35610336757472,1.35610336757472,1.26000155412454,1.26000155412454,63682.461134543,0.0,1.0
2002-07-18,6.35,6.39,6.3,6.35,13900,1.35610336757472,1.36464575099251,1.34542538830248,1.35610336757472,65087.2213066285,0.0,1.0
2002-07-19,6.6,6.8,6.3,6.35,30000,1.40949326393593,1.4522051810249,1.34542538830248,1.35610336757472,140476.017208551,0.0,1.0
2002-07-22,6.48,6.6,6.44,6.6,11100,1.38386611368255,1.40949326393593,1.37532373026476,1.40949326393593,51976.1263671637,0.0,1.0
2002-07-23,6.18,6.48,6.18,6.48,27500,1.3197982380491,1.38386611368255,1.3197982380491,1.38386611368255,128769.682441171,0.0,1.0
2002-07-24,6.0,6.15,5.85,6.15,14900,1.28135751266903,1.31339145048575,1.2493235748523,1.31339145048575,69769.75521358,0.0,1.0
2002-07-25,5.99,6.15,5.98,5.98,11200,1.27922191681458,1.31339145048575,1.27708632096013,1.27708632096013,52444.3797578589,0.0,1.0
2002-07-26,6.2,6.2,6.0,6.04,11300,1.32406942975799,1.32406942975799,1.28135751266903,1.28989989608682,52912.6331485543,0.0,1.0
2002-07-29,6.54,6.54,6.25,6.3,6200,1.39667968880924,1.39667968880924,1.33474740903024,1.34542538830248,29031.7102231005,0.0,1.0
2002-07-30,6.4,6.5,6.27,6.5,2100,1.36678134684696,1.38813730539145,1.33901860073913,1.38813730539145,9833.32120459857,0.0,1.0
2002-07-31,5.6,6.38,5.6,6.38,51700,1.19593367849109,1.36251015513807,1.19593367849109,1.36251015513807,242087.002989403,0.0,1.0
2002-08-01,5.5,5.7,5.45,5.56,33100,1.17457771994661,1.21728963703558,1.16389974067437,1.1873912950733,154991.872320101,0.0,1.0
2002-08-02,5.0,5.4,5.0,5.4,51000,1.06779792722419,1.15322176140212,1.06779792722419,1.15322176140212,238809.229254536,0.0,1.0
2002-08-05,5.0,5.15,4.97,5.04,59500,1.06779792722419,1.09983186504091,1.06139113966084,1.07634031064198,278610.767463625,0.0,1.0
2002-08-06,5.15,5.25,5.03,5.03,458900,1.09983186504091,1.1211878235854,1.07420471478753,1.07420471478753,2148814.80990014,0.0,1.0
2002-08-07,5.5,5.5,5.15,5.18,290800,1.17457771994661,1.17457771994661,1.09983186504091,1.10623865260426,1361680.86014155,0.0,1.0
2002-08-08,5.57,5.65,5.33,5.5,9800,1.18952689092775,1.20661165776333,1.13827259042099,1.17457771994661,45888.8322881264,0.0,1.0
2002-08-09,4.85,5.55,4.85,5.55,25900,1.03576398940746,1.18525569921885,1.03576398940746,1.18525569921885,121277.628190049,0.0,1.0
2002-08-12,4.96,4.99,4.8,4.86,9800,1.0592555438064,1.06566233136974,1.02508601013522,1.03789958526191,45888.8322881264,0.0,1.0
2002-08-13,4.94,4.95,4.9,4.95,6400,1.0549843520975,1.05711994795195,1.04644196867971,1.05711994795195,29968.2170044908,0.0,1.0
2002-08-14,5.1,5.1,4.87,5.0,3600,1.08915388576867,1.08915388576867,1.04003518111636,1.06779792722419,16857.1220650261,0.0,1.0
2002-08-15,4.97,5.15,4.96,5.1,5700,1.06139113966084,1.09983186504091,1.0592555438064,1.08915388576867,26690.4432696247,0.0,1.0
2002-08-16,4.9,4.98,4.8,4.97,7700,1.04644196867971,1.06352673551529,1.02508601013522,1.06139113966084,36055.5110835279,0.0,1.0
2002-08-19,4.96,5.1,4.95,4.95,11600,1.0592555438064,1.08915388576867,1.05711994795195,1.05711994795195,54317.3933206394,0.0,1.0
2002-08-20,5.03,5.15,4.97,4.97,6200,1.07420471478753,1.09983186504091,1.06139113966084,1.06139113966084,29031.7102231006,0.0,1.0
2002-08-21,5.15,5.15,5.09,5.09,1200,1.09983186504091,1.09983186504091,1.08701828991422,1.08701828991422,5619.04068834205,0.0,1.0
2002-08-22,5.05,5.18,4.9,5.18,9200,1.07847590649643,1.10623865260426,1.04644196867971,1.10623865260426,43079.3119439556,0.0,1.0
2002-08-23,4.9,5.05,4.9,5.04,5800,1.04644196867971,1.07847590649643,1.04644196867971,1.07634031064198,27158.6966603197,0.0,1.0
2002-08-26,5.04,5.1,4.9,4.9,9300,1.07634031064198,1.08915388576867,1.04644196867971,1.04644196867971,43547.5653346508,0.0,1.0
2002-08-27,5.0,5.1,5.0,5.1,6300,1.06779792722419,1.08915388576867,1.06779792722419,1.08915388576867,29499.9636137956,0.0,1.0
2002-08-28,5.05,5.1,5.0,5.0,6200,1.07847590649643,1.08915388576867,1.06779792722419,1.06779792722419,29031.7102231005,0.0,1.0
2002-08-29,5.14,5.15,5.05,5.05,6200,1.09769626918647,1.09983186504091,1.07847590649643,1.07847590649643,29031.7102231004,0.0,1.0
2002-08-30,5.22,5.24,5.14,5.14,2200,1.11478103602205,1.11905222773095,1.09769626918647,1.09769626918647,10301.5745952938,0.0,1.0
2002-09-03,5.21,5.22,5.21,5.22,15100,1.11264544016761,1.11478103602205,1.11264544016761,1.11478103602205,70706.2619949702,0.0,1.0
2002-09-04,5.1,5.17,5.0,5.17,16900,1.08915388576867,1.10410305674981,1.06779792722419,1.10410305674981,79134.8230274838,0.0,1.0
2002-09-05,5.06,5.06,5.05,5.05,56700,1.08061150235088,1.08061150235088,1.07847590649643,1.07847590649643,265499.672524161,0.0,1.0
2002-09-06,5.14,5.15,5.05,5.06,8800,1.09769626918647,1.09983186504091,1.07847590649643,1.08061150235088,41206.2983811747,0.0,1.0
2002-09-09,5.4,5.45,5.15,5.15,12800,1.15322176140212,1.16389974067437,1.09983186504091,1.09983186504091,59936.4340089819,0.0,1.0
2002-09-10,5.5,5.5,5.3,5.35,6600,1.17457771994661,1.17457771994661,1.13186580285764,1.14254378212988,30904.7237858811,0.0,1.0
2002-09-11,5.46,5.5,5.45,5.5,2300,1.16603533652881,1.17457771994661,1.16389974067437,1.17457771994661,10769.8279859889,0.0,1.0
2002-09-12,5.1,5.42,4.99,5.42,32500,1.08915388576867,1.15749295311102,1.06566233136974,1.15749295311102,152182.35197593,0.0,1.0
2002-09-13,5.11,5.11,5.07,5.1,1000,1.09128948162312,1.09128948162312,1.08274709820533,1.08915388576867,4682.5339069517,0.0,1.0
2002-09-16,5.1,5.25,5.1,5.14,1600,1.08915388576867,1.1211878235854,1.08915388576867,1.09769626918647,7492.05425112272,0.0,1.0
2002-09-17,5.0,5.05,4.91,5.05,5500,1.06779792722419,1.07847590649643,1.04857756453415,1.07847590649643,25753.9364882343,0.0,1.0
2002-09-18,4.99,5.0,4.99,4.99,1100,1.06566233136974,1.06779792722419,1.06566233136974,1.06566233136974,5150.78729764686,0.0,1.0
2002-09-19,4.9,5.0,4.9,4.94,11600,1.04644196867971,1.06779792722419,1.04644196867971,1.0549843520975,54317.3933206394,0.0,1.0
2002-09-20,4.99,4.99,4.92,4.92,8700,1.06566233136974,1.06566233136974,1.0507131603886,1.0507131603886,40738.0449904797,0.0,1.0
2002-09-23,4.9,4.95,4.8,4.8,9500,1.04644196867971,1.05711994795195,1.02508601013522,1.02508601013522,44484.0721160409,0.0,1.0
2002-09-24,4.72,5.07,4.66,4.89,13600,1.00800124329963,1.08274709820533,0.995187668172944,1.04430637282526,63682.4611345433,0.0,1.0
2002-09-25,4.8,4.8,4.7,4.72,2300,1.02508601013522,1.02508601013522,1.00373005159074,1.00800124329963,10769.8279859889,0.0,1.0
2002-09-26,4.93,5.0,4.8,4.9,3200,1.05284875624305,1.06779792722419,1.02508601013522,1.04644196867971,14984.1085022454,0.0,1.0
2002-09-27,4.7,4.9,4.65,4.9,2300,1.00373005159074,1.04644196867971,0.993052072318496,1.04644196867971,10769.8279859889,0.0,1.0
2002-09-30,4.29,4.7,4.29,4.61,16900,0.916170621558354,1.00373005159074,0.916170621558354,0.984509688900703,79134.8230274836,0.0,1.0
2002-10-01,3.7,4.23,3.3,4.23,50500,0.7901704661459,0.903357046431664,0.704746631967965,0.903357046431664,236467.96230106,0.0,1.0
2002-10-02,3.49,3.76,3.49,3.66,30600,0.745322953202484,0.80298404127259,0.745322953202484,0.781628082728107,143285.537552722,0.0,1.0
2002-10-03,3.51,3.71,3.45,3.49,54400,0.749594144911381,0.792306062000348,0.736780569784691,0.745322953202484,254729.844538172,0.0,1.0
2002-10-04,3.5,3.53,3.5,3.53,6000,0.747458549056932,0.753865336620278,0.747458549056932,0.753865336620278,28095.2034417102,0.0,1.0
2002-10-07,3.54,3.55,3.5,3.5,12400,0.756000932474726,0.758136528329174,0.747458549056932,0.747458549056932,58063.420446201,0.0,1.0
2002-10-08,3.7,3.7,3.55,3.55,2800,0.7901704661459,0.7901704661459,0.758136528329174,0.758136528329174,13111.0949394647,0.0,1.0
2002-10-09,3.89,3.89,3.61,3.69,26000,0.830746787380419,0.830746787380419,0.770950103455865,0.788034870291452,121745.881580744,0.0,1.0
2002-10-10,3.7,3.96,3.55,3.88,5900,0.7901704661459,0.845695958361558,0.758136528329174,0.828611191525971,27626.950051015,0.0,1.0
2002-10-11,3.61,4.0,3.6,3.65,5800,0.770950103455865,0.854238341779351,0.768814507601416,0.779492486873658,27158.6966603198,0.0,1.0
2002-10-14,3.6,3.7,3.55,3.58,17400,0.768814507601416,0.7901704661459,0.758136528329174,0.764543315892519,81476.0899809595,0.0,1.0
2002-10-15,3.71,3.72,3.49,3.65,202100,0.792306062000348,0.794441657854797,0.745322953202484,0.779492486873658,946340.102594937,0.0,1.0
2002-10-16,3.72,3.73,3.69,3.71,8500,0.794441657854797,0.796577253709245,0.788034870291452,0.792306062000348,39801.5382090894,0.0,1.0
2002-10-17,3.8,3.8,3.75,3.8,4400,0.811526424690384,0.811526424690384,0.800848445418142,0.811526424690384,20603.1491905874,0.0,1.0
2002-10-18,4.03,4.03,3.81,3.84,7900,0.860645129342697,0.860645129342697,0.813662020544832,0.820068808108177,36992.0178649183,0.0,1.0
2002-10-21,4.16,4.23,4.09,4.1,5800,0.888407875450525,0.903357046431664,0.873458704469387,0.875594300323835,27158.6966603198,0.0,1.0
2002-10-22,4.12,4.23,4.12,4.16,11200,0.879865492032732,0.903357046431664,0.879865492032732,0.888407875450525,52444.3797578589,0.0,1.0
2002-10-23,4.11,4.11,4.1,4.1,5900,0.877729896178284,0.877729896178284,0.875594300323835,0.875594300323835,27626.950051015,0.0,1.0
2002-10-24,4.12,4.18,4.03,4.12,3300,0.879865492032732,0.892679067159422,0.860645129342697,0.879865492032732,15452.3618929406,0.0,1.0
2002-10-25,4.48,4.48,4.15,4.15,7100,0.956746942792874,0.956746942792874,0.886272279596077,0.886272279596077,33245.990739357,0.0,1.0
2002-10-28,4.46,4.53,4.46,4.53,2900,0.952475751083977,0.967424922065115,0.952475751083977,0.967424922065115,13579.3483301599,0.0,1.0
2002-10-29,4.44,4.45,4.36,4.45,4200,0.94820455937508,0.950340155229528,0.931119792539493,0.950340155229528,19666.6424091971,0.0,1.0
2002-10-30,4.28,4.49,4.25,4.49,20100,0.914035025703906,0.958882538647322,0.907628238140561,0.958882538647322,94118.931529729,0.0,1.0
2002-10-31,4.58,4.6,4.33,4.33,28000,0.978102901337357,0.982374093046254,0.924713004976148,0.924713004976148,131110.949394647,0.0,1.0
2002-11-01,4.73,4.75,4.55,4.58,12700,1.01013683915408,1.01440803086298,0.971696113774012,0.978102901337357,59468.1806182867,0.0,1.0
2002-11-04,4.78,4.87,4.7,4.7,4600,1.02081481842632,1.04003518111636,1.00373005159074,1.00373005159074,21539.6559719779,0.0,1.0
2002-11-05,4.76,4.77,4.74,4.77,2200,1.01654362671743,1.01867922257188,1.01227243500853,1.01867922257188,10301.5745952937,0.0,1.0
2002-11-06,4.74,4.8,4.67,4.8,18000,1.01227243500853,1.02508601013522,0.997323264027393,1.02508601013522,84285.6103251306,0.0,1.0
2002-11-07,4.65,4.74,4.65,4.74,2600,0.993052072318496,1.01227243500853,0.993052072318496,1.01227243500853,12174.5881580744,0.0,1.0
2002-11-08,4.68,4.68,4.6,4.6,10200,0.999458859881841,0.999458859881841,0.982374093046254,0.982374093046254,47761.8458509072,0.0,1.0
2002-11-11,4.66,4.68,4.45,4.66,4900,0.995187668172944,0.999458859881841,0.950340155229528,0.995187668172944,22944.4161440633,0.0,1.0
2002-11-12,4.74,4.77,4.65,4.65,3900,1.01227243500853,1.01867922257188,0.993052072318496,0.993052072318496,18261.8822371116,0.0,1.0
2002-11-13,4.7,4.75,4.65,4.75,4800,1.00373005159074,1.01440803086298,0.993052072318496,1.01440803086298,22476.1627533681,0.0,1.0
2002-11-14,4.7,4.73,4.45,4.7,11700,1.00373005159074,1.01013683915408,0.950340155229528,1.00373005159074,54785.6467113347,0.0,1.0
2002-11-15,4.72,4.73,4.65,4.65,5700,1.00800124329963,1.01013683915408,0.993052072318496,0.993052072318496,26690.4432696248,0.0,1.0
2002-11-18,4.65,4.75,4.65,4.7,21700,0.993052072318496,1.01440803086298,0.993052072318496,1.00373005159074,101610.985780852,0.0,1.0
2002-11-19,4.67,4.67,4.6,4.6,14500,0.997323264027393,0.997323264027393,0.982374093046254,0.982374093046254,67896.7416507995,0.0,1.0
2002-11-20,4.81,4.85,4.73,4.73,28700,1.02722160598967,1.03576398940746,1.01013683915408,1.01013683915408,134388.723129514,0.0,1.0
2002-11-21,4.81,4.89,4.8,4.85,3000,1.02722160598967,1.04430637282526,1.02508601013522,1.03576398940746,14047.6017208551,0.0,1.0
2002-11-22,4.98,4.99,4.85,4.87,8200,1.06352673551529,1.06566233136974,1.03576398940746,1.04003518111636,38396.778037004,0.0,1.0
2002-11-25,5.18,5.18,4.99,4.99,9000,1.10623865260426,1.10623865260426,1.06566233136974,1.06566233136974,42142.8051625652,0.0,1.0
2002-11-26,5.16,5.2,5.1,5.15,7300,1.10196746089536,1.11050984431316,1.08915388576867,1.09983186504091,34182.4975207474,0.0,1.0
2002-11-27,5.45,5.45,5.17,5.17,9100,1.16389974067437,1.16389974067437,1.10410305674981,1.10410305674981,42611.0585532602,0.0,1.0
2002-11-29,5.24,5.44,5.23,5.44,10200,1.11905222773095,1.16176414481992,1.1169166318765,1.16176414481992,47761.8458509073,0.0,1.0
2002-12-02,5.16,5.29,5.11,5.29,15300,1.10196746089536,1.12973020700319,1.09128948162312,1.12973020700319,71642.7687763611,0.0,1.0
2002-12-03,4.87,5.1,4.87,5.1,11100,1.04003518111636,1.08915388576867,1.04003518111636,1.08915388576867,51976.1263671638,0.0,1.0
2002-12-04,4.77,4.99,4.77,4.99,26200,1.01867922257188,1.06566233136974,1.01867922257188,1.06566233136974,122682.388362134,0.0,1.0
2002-12-05,4.63,4.76,4.45,4.76,149100,0.988780880609599,1.01654362671743,0.950340155229528,1.01654362671743,698165.805526497,0.0,1.0
2002-12-06,4.52,4.6,4.51,4.6,3700,0.965289326210667,0.982374093046254,0.963153730356219,0.982374093046254,17325.3754557213,0.0,1.0
2002-12-09,4.15,4.48,4.15,4.48,9600,0.886272279596077,0.956746942792874,0.886272279596077,0.956746942792874,44952.3255067362,0.0,1.0
2002-12-10,4.36,4.38,4.15,4.15,7400,0.931119792539493,0.93539098424839,0.886272279596077,0.886272279596077,34650.7509114425,0.0,1.0
2002-12-11,4.53,4.54,4.3,4.3,24300,0.967424922065115,0.969560517919564,0.918306217412803,0.918306217412803,113785.573938926,0.0,1.0
2002-12-12,4.57,4.59,4.5,4.58,4200,0.975967305482909,0.980238497191806,0.96101813450177,0.978102901337357,19666.6424091971,0.0,1.0
2002-12-13,4.41,4.6,4.41,4.6,3900,0.941797771811735,0.982374093046254,0.941797771811735,0.982374093046254,18261.8822371116,0.0,1.0
2002-12-16,4.7,4.7,4.42,4.42,6700,1.00373005159074,1.00373005159074,0.943933367666183,0.943933367666183,31372.9771765763,0.0,1.0
2002-12-17,4.7,4.8,4.6,4.6,10000,1.00373005159074,1.02508601013522,0.982374093046254,0.982374093046254,46825.3390695168,0.0,1.0
2002-12-18,4.3,4.6,4.3,4.6,10200,0.918306217412803,0.982374093046254,0.918306217412803,0.982374093046254,47761.8458509072,0.0,1.0
2002-12-19,4.4,4.4,4.25,4.4,3100,0.939662175957287,0.939662175957287,0.907628238140561,0.939662175957287,14515.8551115502,0.0,1.0
2002-12-20,4.45,4.45,4.3,4.45,7300,0.950340155229528,0.950340155229528,0.918306217412803,0.950340155229528,34182.4975207474,0.0,1.0
2002-12-23,4.5,4.5,4.31,4.4,9900,0.96101813450177,0.96101813450177,0.920441813267251,0.939662175957287,46357.0856788218,0.0,1.0
2002-12-24,4.7,4.79,4.5,4.5,16700,1.00373005159074,1.02295041428077,0.96101813450177,0.96101813450177,78198.3162460931,0.0,1.0
2002-12-26,4.72,4.77,4.63,4.72,8600,1.00800124329963,1.01867922257188,0.988780880609599,1.00800124329963,40269.7915997847,0.0,1.0
2002-12-27,4.52,4.7,4.52,4.7,2400,0.965289326210667,1.00373005159074,0.965289326210667,1.00373005159074,11238.0813766841,0.0,1.0
2002-12-30,4.21,4.44,4.18,4.42,7900,0.899085854722767,0.94820455937508,0.892679067159422,0.943933367666183,36992.0178649184,0.0,1.0
2002-12-31,4.19,4.34,4.05,4.17,27900,0.894814663013871,0.926848600830596,0.864916321051593,0.890543471304974,130642.696003952,0.0,1.0
2003-01-02,4.15,4.24,4.01,4.11,13900,0.886272279596077,0.905492642286112,0.8563739376338,0.877729896178284,65087.2213066285,0.0,1.0
2003-01-03,3.87,4.13,3.86,4.13,13400,0.826475595671523,0.88200108788718,0.824339999817074,0.88200108788718,62745.9543531526,0.0,1.0
2003-01-06,3.85,3.85,3.75,3.77,17700,0.822204403962626,0.822204403962626,0.800848445418142,0.805119637127039,82880.8501530449,0.0,1.0
2003-01-07,3.77,3.9,3.75,3.8,6500,0.805119637127039,0.832882383234868,0.800848445418142,0.811526424690384,30436.470395186,0.0,1.0
2003-01-08,3.77,3.85,3.75,3.75,6100,0.805119637127039,0.822204403962626,0.800848445418142,0.800848445418142,28563.4568324053,0.0,1.0
2003-01-09,3.76,3.8,3.74,3.77,4200,0.80298404127259,0.811526424690384,0.798712849563694,0.805119637127039,19666.6424091971,0.0,1.0
2003-01-10,3.75,3.76,3.7,3.74,23900,0.800848445418142,0.80298404127259,0.7901704661459,0.798712849563694,111912.560376145,0.0,1.0
2003-01-13,3.68,3.77,3.52,3.73,43300,0.785899274437003,0.805119637127039,0.751729740765829,0.796577253709245,202753.718171008,0.0,1.0
2003-01-14,3.65,3.67,3.54,3.67,7600,0.779492486873658,0.783763678582555,0.756000932474726,0.783763678582555,35587.2576928329,0.0,1.0
2003-01-15,3.53,3.72,3.53,3.7,13900,0.753865336620278,0.794441657854797,0.753865336620278,0.7901704661459,65087.2213066285,0.0,1.0
2003-01-16,3.64,3.64,3.54,3.55,37900,0.77735689101921,0.77735689101921,0.756000932474726,0.758136528329174,177468.035073469,0.0,1.0
2003-01-17,3.7,3.76,3.53,3.68,119700,0.7901704661459,0.80298404127259,0.753865336620278,0.785899274437003,560499.308662117,0.0,1.0
2003-01-21,3.6,3.7,3.6,3.7,32500,0.768814507601416,0.7901704661459,0.768814507601416,0.7901704661459,152182.35197593,0.0,1.0
2003-01-22,3.65,3.75,3.61,3.62,12100,0.779492486873658,0.800848445418142,0.770950103455865,0.773085699310313,56658.6602741155,0.0,1.0
2003-01-23,4.11,4.11,3.5,3.66,1393600,0.877729896178284,0.877729896178284,0.747458549056932,0.781628082728107,6525579.25272787,0.0,1.0
2003-01-24,3.9,4.09,3.5,4.09,86600,0.832882383234868,0.873458704469387,0.747458549056932,0.873458704469387,405507.436342016,0.0,1.0
2003-01-27,3.69,3.85,3.69,3.85,9700,0.788034870291452,0.822204403962626,0.788034870291452,0.822204403962626,45420.5788974314,0.0,1.0
2003-01-28,3.67,3.73,3.52,3.69,4100,0.783763678582555,0.796577253709245,0.751729740765829,0.788034870291452,19198.3890185019,0.0,1.0
2003-01-29,3.56,3.65,3.51,3.65,7000,0.760272124183623,0.779492486873658,0.749594144911381,0.779492486873658,32777.7373486618,0.0,1.0
2003-01-30,3.56,3.6,3.51,3.55,12200,0.760272124183623,0.768814507601416,0.749594144911381,0.758136528329174,57126.9136648106,0.0,1.0
2003-01-31,3.55,3.61,3.52,3.61,4200,0.758136528329174,0.770950103455865,0.751729740765829,0.770950103455865,19666.6424091971,0.0,1.0
2003-02-03,3.55,3.57,3.5,3.55,13400,0.758136528329174,0.762407720038071,0.747458549056932,0.758136528329174,62745.9543531527,0.0,1.0
2003-02-04,3.52,3.55,3.46,3.55,43300,0.751729740765829,0.758136528329174,0.738916165639139,0.758136528329174,202753.718171008,0.0,1.0
2003-02-05,3.55,3.6,3.44,3.5,20200,0.758136528329174,0.768814507601416,0.734644973930242,0.747458549056932,94587.1849204242,0.0,1.0
2003-02-06,3.66,3.75,3.56,3.56,10200,0.781628082728107,0.800848445418142,0.760272124183623,0.760272124183623,47761.8458509072,0.0,1.0
2003-02-07,3.51,3.65,3.5,3.65,7900,0.749594144911381,0.779492486873658,0.747458549056932,0.779492486873658,36992.0178649184,0.0,1.0
2003-02-10,3.55,3.62,3.51,3.58,9600,0.758136528329174,0.773085699310313,0.749594144911381,0.764543315892519,44952.3255067362,0.0,1.0
2003-02-11,3.6,3.6,3.46,3.54,15100,0.768814507601416,0.768814507601416,0.738916165639139,0.756000932474726,70706.2619949706,0.0,1.0
2003-02-12,3.48,3.6,3.48,3.6,5100,0.743187357348036,0.768814507601416,0.743187357348036,0.768814507601416,23880.9229254536,0.0,1.0
2003-02-13,3.43,3.5,3.43,3.49,6700,0.732509378075794,0.747458549056932,0.732509378075794,0.745322953202484,31372.9771765763,0.0,1.0
2003-02-14,3.49,3.49,3.4,3.48,4600,0.745322953202484,0.745322953202484,0.726102590512449,0.743187357348036,21539.6559719778,0.0,1.0
2003-02-18,3.48,3.56,3.45,3.45,16100,0.743187357348036,0.760272124183623,0.736780569784691,0.736780569784691,75388.7959019222,0.0,1.0
2003-02-19,3.47,3.48,3.4,3.48,4400,0.741051761493587,0.743187357348036,0.726102590512449,0.743187357348036,20603.1491905874,0.0,1.0
2003-02-20,3.58,3.61,3.35,3.4,11500,0.764543315892519,0.770950103455865,0.715424611240207,0.726102590512449,53849.1399299445,0.0,1.0
2003-02-21,3.6,3.64,3.45,3.57,3800,0.768814507601416,0.77735689101921,0.736780569784691,0.762407720038071,17793.6288464164,0.0,1.0
2003-02-24,3.56,3.69,3.53,3.69,3300,0.760272124183623,0.788034870291452,0.753865336620278,0.788034870291452,15452.3618929406,0.0,1.0
2003-02-25,3.71,3.71,3.51,3.51,7900,0.792306062000348,0.792306062000348,0.749594144911381,0.749594144911381,36992.0178649184,0.0,1.0
2003-02-26,3.5,3.7,3.5,3.7,6300,0.747458549056932,0.7901704661459,0.747458549056932,0.7901704661459,29499.9636137957,0.0,1.0
2003-02-27,3.5,3.5,3.44,3.5,8500,0.747458549056932,0.747458549056932,0.734644973930242,0.747458549056932,39801.5382090894,0.0,1.0
2003-02-28,3.55,3.55,3.49,3.51,12600,0.758136528329174,0.758136528329174,0.745322953202484,0.749594144911381,58999.9272275913,0.0,1.0
2003-03-03,3.45,3.6,3.37,3.6,12600,0.736780569784691,0.768814507601416,0.719695802949104,0.768814507601416,58999.9272275913,0.0,1.0
2003-03-04,3.5,3.5,3.4,3.41,4800,0.747458549056932,0.747458549056932,0.726102590512449,0.728238186366897,22476.1627533681,0.0,1.0
2003-03-05,3.44,3.5,3.4,3.5,5300,0.734644973930242,0.747458549056932,0.726102590512449,0.747458549056932,24817.429706844,0.0,1.0
2003-03-06,3.48,3.5,3.38,3.4,4200,0.743187357348036,0.747458549056932,0.721831398803552,0.726102590512449,19666.6424091971,0.0,1.0
2003-03-07,3.36,3.5,3.35,3.48,7400,0.717560207094655,0.747458549056932,0.715424611240207,0.743187357348036,34650.7509114425,0.0,1.0
2003-03-10,3.32,3.41,3.32,3.36,18300,0.709017823676862,0.728238186366897,0.709017823676862,0.717560207094655,85690.3704972159,0.0,1.0
2003-03-11,3.35,3.35,3.33,3.33,300,0.715424611240207,0.715424611240207,0.71115341953131,0.71115341953131,1404.76017208551,0.0,1.0
2003-03-12,3.35,3.35,3.3,3.34,12500,0.715424611240207,0.715424611240207,0.704746631967965,0.713289015385758,58531.6738368961,0.0,1.0
2003-03-13,3.62,3.62,3.3,3.4,12400,0.773085699310313,0.773085699310313,0.704746631967965,0.726102590512449,58063.420446201,0.0,1.0
2003-03-14,3.55,3.65,3.5,3.57,10500,0.758136528329174,0.779492486873658,0.747458549056932,0.762407720038071,49166.6060229928,0.0,1.0
2003-03-17,3.7,3.7,3.52,3.56,15500,0.7901704661459,0.7901704661459,0.751729740765829,0.760272124183623,72579.2755577512,0.0,1.0
2003-03-18,3.68,3.77,3.67,3.69,5100,0.785899274437003,0.805119637127039,0.783763678582555,0.788034870291452,23880.9229254536,0.0,1.0
2003-03-19,3.76,3.8,3.6,3.66,7200,0.80298404127259,0.811526424690384,0.768814507601416,0.781628082728107,33714.2441300522,0.0,1.0
2003-03-20,3.9,3.91,3.7,3.75,5700,0.832882383234868,0.835017979089316,0.7901704661459,0.800848445418142,26690.4432696246,0.0,1.0
2003-03-21,3.75,3.92,3.68,3.8,20000,0.800848445418142,0.837153574943764,0.785899274437003,0.811526424690384,93650.6781390338,0.0,1.0
2003-03-24,3.63,3.75,3.63,3.75,6000,0.775221295164761,0.800848445418142,0.775221295164761,0.800848445418142,28095.2034417102,0.0,1.0
2003-03-25,3.64,3.74,3.53,3.64,8400,0.77735689101921,0.798712849563694,0.753865336620278,0.77735689101921,39333.2848183942,0.0,1.0
2003-03-26,3.63,3.79,3.6,3.63,6000,0.775221295164761,0.809390828835935,0.768814507601416,0.775221295164761,28095.2034417102,0.0,1.0
2003-03-27,3.59,3.6,3.5,3.58,7000,0.766678911746968,0.768814507601416,0.747458549056932,0.764543315892519,32777.7373486618,0.0,1.0
2003-03-28,3.65,3.68,3.6,3.6,4100,0.779492486873658,0.785899274437003,0.768814507601416,0.768814507601416,19198.3890185019,0.0,1.0
2003-03-31,3.56,3.7,3.56,3.64,14900,0.760272124183623,0.7901704661459,0.760272124183623,0.77735689101921,69769.7552135802,0.0,1.0
2003-04-01,3.49,3.56,3.46,3.56,18600,0.745322953202484,0.760272124183623,0.738916165639139,0.760272124183623,87095.1306693015,0.0,1.0
2003-04-02,3.42,3.49,3.42,3.49,27300,0.730373782221345,0.745322953202484,0.730373782221345,0.745322953202484,127833.175659781,0.0,1.0
2003-04-03,3.43,3.55,3.4,3.5,101400,0.732509378075794,0.758136528329174,0.726102590512449,0.747458549056932,474808.938164901,0.0,1.0
2003-04-04,3.45,3.45,3.38,3.44,37800,0.736780569784691,0.736780569784691,0.721831398803552,0.734644973930242,176999.781682774,0.0,1.0
2003-04-07,3.47,3.48,3.45,3.45,5600,0.741051761493587,0.743187357348036,0.736780569784691,0.736780569784691,26222.1898789295,0.0,1.0
2003-04-08,3.46,3.47,3.45,3.46,4100,0.738916165639139,0.741051761493587,0.736780569784691,0.738916165639139,19198.3890185019,0.0,1.0
2003-04-09,3.42,3.51,3.42,3.46,14200,0.730373782221345,0.749594144911381,0.730373782221345,0.738916165639139,66491.981478714,0.0,1.0
2003-04-10,3.44,3.45,3.42,3.42,23200,0.734644973930242,0.736780569784691,0.730373782221345,0.730373782221345,108634.786641279,0.0,1.0
2003-04-11,3.5,3.52,3.45,3.46,19100,0.747458549056932,0.751729740765829,0.736780569784691,0.738916165639139,89436.3976227774,0.0,1.0
2003-04-14,3.52,3.54,3.45,3.49,82500,0.751729740765829,0.756000932474726,0.736780569784691,0.745322953202484,386309.047323515,0.0,1.0
2003-04-15,3.62,3.63,3.5,3.54,9900,0.773085699310313,0.775221295164761,0.747458549056932,0.756000932474726,46357.0856788217,0.0,1.0
2003-04-16,3.78,3.96,3.62,3.65,37600,0.807255232981487,0.845695958361558,0.773085699310313,0.779492486873658,176063.274901384,0.0,1.0
2003-04-17,3.89,3.9,3.76,3.79,7800,0.830746787380419,0.832882383234868,0.80298404127259,0.809390828835935,36523.7644742232,0.0,1.0
2003-04-21,3.83,3.97,3.79,3.93,4600,0.817933212253729,0.847831554216006,0.809390828835935,0.839289170798213,21539.6559719778,0.0,1.0
2003-04-22,4.1,4.11,3.82,3.82,10900,0.875594300323835,0.877729896178284,0.815797616399281,0.815797616399281,51039.6195857734,0.0,1.0
2003-04-23,3.98,4.1,3.92,4.1,6600,0.849967150070455,0.875594300323835,0.837153574943764,0.875594300323835,30904.7237858811,0.0,1.0
2003-04-24,3.9,4.0,3.9,3.97,64500,0.832882383234868,0.854238341779351,0.832882383234868,0.847831554216006,302023.436998384,0.0,1.0
2003-04-25,3.81,3.9,3.75,3.9,58100,0.813662020544832,0.832882383234868,0.800848445418142,0.832882383234868,272055.219993893,0.0,1.0
2003-04-28,3.86,3.9,3.81,3.85,7200,0.824339999817074,0.832882383234868,0.813662020544832,0.822204403962626,33714.2441300522,0.0,1.0
2003-04-29,4.0,4.05,3.89,3.89,84900,0.854238341779351,0.864916321051593,0.830746787380419,0.830746787380419,397547.128700199,0.0,1.0
2003-04-30,4.03,4.05,3.95,4.0,30700,0.860645129342697,0.864916321051593,0.84356036250711,0.854238341779351,143753.790943417,0.0,1.0
2003-05-01,4.05,4.05,3.95,4.03,51600,0.864916321051593,0.864916321051593,0.84356036250711,0.860645129342697,241618.749598707,0.0,1.0
2003-05-02,4.11,4.11,4.0,4.04,92800,0.877729896178284,0.877729896178284,0.854238341779351,0.862780725197145,434539.146565117,0.0,1.0
2003-05-05,4.24,4.24,4.03,4.06,25500,0.905492642286112,0.905492642286112,0.860645129342697,0.867051916906042,119404.614627268,0.0,1.0
2003-05-06,4.6,4.66,4.23,4.25,20900,0.982374093046254,0.995187668172944,0.903357046431664,0.907628238140561,97864.9586552903,0.0,1.0
2003-05-07,5.0,5.15,4.54,4.54,64200,1.06779792722419,1.09983186504091,0.969560517919564,0.969560517919564,300618.676826298,0.0,1.0
2003-05-08,4.55,5.05,4.45,4.93,69300,0.971696113774012,1.07847590649643,0.950340155229528,1.05284875624305,324499.599751752,0.0,1.0
2003-05-09,4.9,4.9,4.55,4.6,17700,1.04644196867971,1.04644196867971,0.971696113774012,0.982374093046254,82880.8501530446,0.0,1.0
2003-05-12,4.9,4.95,4.72,4.72,48800,1.04644196867971,1.05711994795195,1.00800124329963,1.00800124329963,228507.654659242,0.0,1.0
2003-05-13,4.99,5.1,4.87,4.9,113400,1.06566233136974,1.08915388576867,1.04003518111636,1.04644196867971,530999.345048322,0.0,1.0
2003-05-14,5.1,5.1,4.97,4.97,14200,1.08915388576867,1.08915388576867,1.06139113966084,1.06139113966084,66491.9814787142,0.0,1.0
2003-05-15,4.87,5.08,4.85,5.08,16900,1.04003518111636,1.08488269405978,1.03576398940746,1.08488269405978,79134.8230274836,0.0,1.0
2003-05-16,4.34,4.88,4.31,4.81,59100,0.926848600830596,1.04217077697081,0.920441813267251,1.02722160598967,276737.753900845,0.0,1.0
2003-05-19,4.06,4.39,4.06,4.34,19500,0.867051916906042,0.937526580102838,0.867051916906042,0.926848600830596,91309.4111855579,0.0,1.0
2003-05-20,4.07,4.1,4.04,4.1,7400,0.86918751276049,0.875594300323835,0.862780725197145,0.875594300323835,34650.7509114425,0.0,1.0
2003-05-21,3.94,4.08,3.94,4.06,22800,0.841424766652661,0.871323108614938,0.841424766652661,0.867051916906042,106761.773078499,0.0,1.0
2003-05-22,3.9,3.94,3.89,3.94,244400,0.832882383234868,0.841424766652661,0.830746787380419,0.841424766652661,1144411.28685899,0.0,1.0
2003-05-23,4.0,4.0,3.86,3.95,43400,0.854238341779351,0.854238341779351,0.824339999817074,0.84356036250711,203221.971561703,0.0,1.0
2003-05-27,4.0,4.1,3.98,4.0,197600,0.854238341779351,0.875594300323835,0.849967150070455,0.854238341779351,925268.700013654,0.0,1.0
2003-05-28,4.0,4.09,4.0,4.0,27900,0.854238341779351,0.873458704469387,0.854238341779351,0.854238341779351,130642.696003952,0.0,1.0
2003-05-29,4.11,4.2,4.08,4.08,112300,0.877729896178284,0.896950258868319,0.871323108614938,0.871323108614938,525848.557750675,0.0,1.0
2003-05-30,5.07,5.07,4.15,4.15,95600,1.08274709820533,1.08274709820533,0.886272279596077,0.886272279596077,447650.241504581,0.0,1.0
2003-06-02,4.77,5.19,4.76,5.05,56100,1.01867922257188,1.10837424845871,1.01654362671743,1.07847590649643,262690.152179989,0.0,1.0
2003-06-03,5.1,5.2,4.52,4.55,52200,1.08915388576867,1.11050984431316,0.965289326210667,0.971696113774012,244428.269942879,0.0,1.0
2003-06-04,5.3,5.4,5.15,5.15,34200,1.13186580285764,1.15322176140212,1.09983186504091,1.09983186504091,160142.659617748,0.0,1.0
2003-06-05,6.25,6.6,5.93,6.0,243100,1.33474740903024,1.40949326393593,1.26640834168789,1.28135751266903,1138323.99277995,0.0,1.0
2003-06-06,6.04,6.33,6.02,6.3,44700,1.28989989608682,1.35183217586582,1.28562870437792,1.34542538830248,209309.265640741,0.0,1.0
2003-06-09,6.19,6.38,6.04,6.04,42700,1.32193383390355,1.36251015513807,1.28989989608682,1.28989989608682,199944.197826837,0.0,1.0
2003-06-10,5.96,6.09,5.88,6.09,19400,1.27281512925123,1.30057787535906,1.25573036241565,1.30057787535906,90841.1577948631,0.0,1.0
2003-06-11,6.0,6.05,5.76,5.92,25500,1.28135751266903,1.29203549194127,1.23010321216227,1.26427274583344,119404.614627268,0.0,1.0
2003-06-12,5.8,6.0,5.72,5.8,27600,1.23864559558006,1.28135751266903,1.22156082874447,1.23864559558006,129237.935831867,0.0,1.0
2003-06-13,5.55,6.0,5.5,5.9,58800,1.18525569921885,1.28135751266903,1.17457771994661,1.26000155412454,275332.993728759,0.0,1.0
2003-06-16,5.82,5.98,5.55,5.55,21500,1.24291678728896,1.27708632096013,1.18525569921885,1.18525569921885,100674.478999461,0.0,1.0
2003-06-17,5.8,5.89,5.7,5.85,80300,1.23864559558006,1.25786595827009,1.21728963703558,1.2493235748523,376007.472728221,0.0,1.0
2003-06-18,5.6,5.77,5.55,5.75,23400,1.19593367849109,1.23223880801671,1.18525569921885,1.22796761630782,109571.29342267,0.0,1.0
2003-06-19,5.78,5.95,5.7,5.7,19000,1.23437440387116,1.27067953339679,1.21728963703558,1.21728963703558,88968.1442320823,0.0,1.0
2003-06-20,5.91,5.99,5.8,5.88,14500,1.26213714997899,1.27922191681458,1.23864559558006,1.25573036241565,67896.7416507996,0.0,1.0
2003-06-23,5.95,6.0,5.8,5.91,29000,1.27067953339679,1.28135751266903,1.23864559558006,1.26213714997899,135793.483301599,0.0,1.0
2003-06-24,5.9,5.96,5.75,5.96,8500,1.26000155412454,1.27281512925123,1.22796761630782,1.27281512925123,39801.5382090895,0.0,1.0
2003-06-25,5.87,5.95,5.83,5.85,14700,1.2535947665612,1.27067953339679,1.2450523831434,1.2493235748523,68833.2484321898,0.0,1.0
2003-06-26,5.87,5.99,5.61,5.75,30000,1.2535947665612,1.27922191681458,1.19806927434554,1.22796761630782,140476.017208551,0.0,1.0
2003-06-27,6.04,6.25,5.72,5.87,36100,1.28989989608682,1.33474740903024,1.22156082874447,1.2535947665612,169039.474040956,0.0,1.0
2003-06-30,6.0,6.1,5.87,6.1,43800,1.28135751266903,1.30271347121351,1.2535947665612,1.30271347121351,205094.985124484,0.0,1.0
2003-07-01,5.94,5.96,5.85,5.92,8200,1.26854393754234,1.27281512925123,1.2493235748523,1.26427274583344,38396.7780370038,0.0,1.0
2003-07-02,6.24,6.45,6.0,6.0,32200,1.33261181317579,1.3774593261192,1.28135751266903,1.28135751266903,150777.591803844,0.0,1.0
2003-07-03,6.65,6.85,6.5,6.5,61000,1.42017124320817,1.46288316029714,1.38813730539145,1.38813730539145,285634.568324054,0.0,1.0
2003-07-07,7.1,7.13,6.65,6.65,116100,1.51627305665835,1.52267984422169,1.42017124320817,1.42017124320817,543642.186597091,0.0,1.0
2003-07-08,6.8,7.35,6.7,7.2,86000,1.4522051810249,1.56966295301956,1.43084922248041,1.53762901520283,402697.915997845,0.0,1.0
2003-07-09,6.5,6.8,6.0,6.8,2442500,1.38813730539145,1.4522051810249,1.28135751266903,1.4522051810249,11437089.0677295,0.0,1.0
2003-07-10,6.79,6.8,6.2,6.35,210600,1.45006958517045,1.4522051810249,1.32406942975799,1.35610336757472,986141.640804025,0.0,1.0
2003-07-11,6.85,7.04,6.75,6.83,72100,1.46288316029714,1.50345948153166,1.44152720175266,1.45861196858824,337610.694691217,0.0,1.0
2003-07-14,6.9,6.97,6.55,6.86,199400,1.47356113956938,1.48851031055052,1.39881528466369,1.46501875615159,933697.261046168,0.0,1.0
2003-07-15,6.9,7.09,6.63,6.9,35700,1.47356113956938,1.5141374608039,1.41590005149927,1.47356113956938,167166.460478175,0.0,1.0
2003-07-16,6.89,7.0,6.8,7.0,8400,1.47142554371493,1.49491709811386,1.4522051810249,1.49491709811386,39333.2848183943,0.0,1.0
2003-07-17,6.73,6.89,6.5,6.89,73900,1.43725601004376,1.47142554371493,1.38813730539145,1.47142554371493,346039.25572373,0.0,1.0
2003-07-18,6.75,6.75,6.59,6.72,17400,1.44152720175266,1.44152720175266,1.40735766808148,1.43512041418931,81476.0899809592,0.0,1.0
2003-07-21,6.65,6.72,6.65,6.7,9000,1.42017124320817,1.43512041418931,1.42017124320817,1.43084922248041,42142.8051625653,0.0,1.0
2003-07-22,6.98,7.24,6.66,6.66,1031100,1.49064590640497,1.54617139862063,1.42230683906262,1.42230683906262,4828160.71145788,0.0,1.0
2003-07-23,7.11,7.23,6.93,6.99,67600,1.5184086525128,1.54403580276618,1.47996792713273,1.49278150225942,316539.292109934,0.0,1.0
2003-07-24,7.18,7.5,7.07,7.12,148300,1.53335782349394,1.60169689083628,1.509866269095,1.52054424836725,694419.778400934,0.0,1.0
2003-07-25,7.2,7.42,7.18,7.18,68900,1.53762901520283,1.5846121240007,1.53335782349394,1.53335782349394,322626.586188972,0.0,1.0
2003-07-28,7.35,7.35,7.06,7.3,74900,1.56966295301956,1.56966295301956,1.50773067324056,1.55898497374732,350721.789630681,0.0,1.0
2003-07-29,7.31,7.43,7.25,7.35,160300,1.56112056960176,1.58674771985515,1.54830699447507,1.56966295301956,750610.185284358,0.0,1.0
2003-07-30,7.25,7.41,7.15,7.41,61000,1.54830699447507,1.58247652814625,1.52695103593059,1.58247652814625,285634.568324054,0.0,1.0
2003-07-31,7.6,7.95,7.31,7.65,115100,1.62305284938077,1.69779870428646,1.56112056960176,1.63373082865301,538959.652690139,0.0,1.0
2003-08-01,7.41,7.65,7.26,7.64,32300,1.58247652814625,1.63373082865301,1.55044259032952,1.63159523279856,151245.845194539,0.0,1.0
2003-08-04,7.42,7.5,7.25,7.41,29800,1.5846121240007,1.60169689083628,1.54830699447507,1.58247652814625,139539.51042716,0.0,1.0
2003-08-05,7.23,7.52,7.03,7.52,64800,1.54403580276618,1.60596808254518,1.50132388567721,1.60596808254518,303428.197170469,0.0,1.0
2003-08-06,7.18,7.33,7.08,7.33,51600,1.53335782349394,1.56539176131066,1.51200186494945,1.56539176131066,241618.749598707,0.0,1.0
2003-08-07,6.49,7.18,6.1,7.15,239700,1.386001709537,1.53335782349394,1.30271347121351,1.52695103593059,1122403.37749632,0.0,1.0
2003-08-08,6.26,6.65,5.95,6.65,82500,1.33688300488468,1.42017124320817,1.27067953339679,1.42017124320817,386309.047323516,0.0,1.0
2003-08-11,6.3,6.44,6.1,6.16,135100,1.34542538830248,1.37532373026476,1.30271347121351,1.3155270463402,632610.330829173,0.0,1.0
2003-08-12,6.37,6.48,6.2,6.4,104300,1.36037455928362,1.38386611368255,1.32406942975799,1.36678134684696,488388.28649506,0.0,1.0
2003-08-13,6.18,6.38,6.15,6.37,19800,1.3197982380491,1.36251015513807,1.31339145048575,1.36037455928362,92714.1713576433,0.0,1.0
2003-08-14,6.3,6.5,6.08,6.08,114400,1.34542538830248,1.38813730539145,1.29844227950461,1.29844227950461,535681.878955273,0.0,1.0
2003-08-15,6.4,6.4,6.25,6.35,12100,1.36678134684696,1.36678134684696,1.33474740903024,1.35610336757472,56658.6602741155,0.0,1.0
2003-08-18,6.55,6.65,6.36,6.4,47900,1.39881528466369,1.42017124320817,1.35823896342917,1.36678134684696,224293.374142986,0.0,1.0
2003-08-19,6.75,6.75,6.4,6.6,28100,1.44152720175266,1.44152720175266,1.36678134684696,1.40949326393593,131579.202785342,0.0,1.0
2003-08-20,6.75,6.75,6.6,6.75,8800,1.44152720175266,1.44152720175266,1.40949326393593,1.44152720175266,41206.2983811748,0.0,1.0
2003-08-21,6.9,6.97,6.6,6.76,63600,1.47356113956938,1.48851031055052,1.40949326393593,1.4436627976071,297809.156482128,0.0,1.0
2003-08-22,6.97,7.0,6.9,6.9,33200,1.48851031055052,1.49491709811386,1.47356113956938,1.47356113956938,155460.125710796,0.0,1.0
2003-08-25,6.8,7.03,6.55,6.94,37700,1.4522051810249,1.50132388567721,1.39881528466369,1.48210352298717,176531.528292078,0.0,1.0
2003-08-26,7.1,7.15,6.55,6.7,43500,1.51627305665835,1.52695103593059,1.39881528466369,1.43084922248041,203690.224952398,0.0,1.0
2003-08-27,7.2,7.3,7.0,7.0,198100,1.53762901520283,1.55898497374732,1.49491709811386,1.49491709811386,927609.966967131,0.0,1.0
2003-08-28,8.0,8.12,7.2,7.26,609900,1.7084766835587,1.73410383381208,1.53762901520283,1.55044259032952,2855877.42984984,0.0,1.0
2003-08-29,8.02,8.4,7.7,7.9,86300,1.7127478752676,1.79390051773664,1.64440880792525,1.68712072501422,404102.676169931,0.0,1.0
2003-09-02,8.21,8.25,8.0,8.01,77200,1.75332419650212,1.76186657991991,1.7084766835587,1.71061227941315,361491.61761667,0.0,1.0
2003-09-03,8.35,8.48,8.1,8.1,212600,1.7832225384644,1.81098528457222,1.72983264210319,1.72983264210319,995506.708617927,0.0,1.0
2003-09-04,9.52,9.8,8.55,8.55,433800,2.03308725343486,2.09288393735941,1.82593445555336,1.82593445555336,2031283.20883564,0.0,1.0
2003-09-05,9.02,9.54,9.0,9.54,605200,1.92630746071244,2.03735844514375,1.92203626900354,2.03735844514375,2833869.52048716,0.0,1.0
2003-09-08,9.47,9.47,8.85,9.12,299600,2.02240927416261,2.02240927416261,1.89000233118681,1.94766341925692,1402887.15852273,0.0,1.0
2003-09-09,9.43,9.43,9.19,9.37,79100,2.01386689074482,2.01386689074482,1.96261259023806,2.00105331561813,370388.432039879,0.0,1.0
2003-09-10,9.25,9.4,9.25,9.33,86500,1.97542616536475,2.00746010318148,1.97542616536475,1.99251093220034,405039.182951321,0.0,1.0
2003-09-11,9.39,9.39,9.16,9.16,43300,2.00532450732703,2.00532450732703,1.95620580267471,1.95620580267471,202753.718171008,0.0,1.0
2003-09-12,9.25,9.35,9.2,9.3,32400,1.97542616536475,1.99678212390923,1.96474818609251,1.98610414463699,151714.098585235,0.0,1.0
2003-09-15,8.99,9.35,8.83,9.25,48200,1.91990067314909,1.99678212390923,1.88573113947792,1.97542616536475,225698.134315072,0.0,1.0
2003-09-16,9.1,9.24,8.93,8.99,37500,1.94339222754802,1.9732905695103,1.9070870980224,1.91990067314909,175595.021510689,0.0,1.0
2003-09-17,8.99,9.06,8.82,9.0,52700,1.91990067314909,1.93484984413023,1.88359554362347,1.92203626900354,246769.536896354,0.0,1.0
2003-09-18,8.89,9.09,8.83,9.09,23400,1.89854471460461,1.94125663169358,1.88573113947792,1.94125663169358,109571.293422669,0.0,1.0
2003-09-19,8.85,8.98,8.82,8.98,36700,1.89000233118681,1.91776507729464,1.88359554362347,1.91776507729464,171848.994385128,0.0,1.0
2003-09-22,8.85,8.97,8.64,8.8,53200,1.89000233118681,1.9156294814402,1.8451548182434,1.87932435191457,249110.803849831,0.0,1.0
2003-09-23,8.85,8.95,8.65,8.8,162300,1.89000233118681,1.9113582897313,1.84729041409785,1.87932435191457,759975.253098261,0.0,1.0
2003-09-24,8.94,9.1,8.6,8.85,32500,1.90922269387685,1.94339222754802,1.83661243482561,1.89000233118681,152182.35197593,0.0,1.0
2003-09-25,8.68,8.85,8.54,8.64,58500,1.85369720166119,1.89000233118681,1.82379885969891,1.8451548182434,273928.233556674,0.0,1.0
2003-09-26,8.58,8.68,8.4,8.68,54600,1.83234124311671,1.85369720166119,1.79390051773664,1.85369720166119,255666.351319562,0.0,1.0
2003-09-29,8.5,8.5,8.39,8.5,140200,1.81525647628112,1.81525647628112,1.79176492188219,1.81525647628112,656491.253754628,0.0,1.0
2003-09-30,8.9,8.99,8.5,8.6,87400,1.90068031045906,1.91990067314909,1.81525647628112,1.83661243482561,409253.463467577,0.0,1.0
2003-10-01,8.82,8.94,8.65,8.8,67100,1.88359554362347,1.90922269387685,1.84729041409785,1.87932435191457,314198.025156458,0.0,1.0
2003-10-02,9.05,9.95,9.0,9.75,148200,1.93271424827578,2.12491787517614,1.92203626900354,2.08220595808717,693951.525010242,0.0,1.0
2003-10-03,9.02,9.2,8.9,9.09,92900,1.92630746071244,1.96474818609251,1.90068031045906,1.94125663169358,435007.399955812,0.0,1.0
2003-10-06,9.6,9.65,9.2,9.3,97800,2.05017202027044,2.06084999954269,1.96474818609251,1.98610414463699,457951.816099876,0.0,1.0
2003-10-07,9.93,10.0,9.59,9.65,139000,2.12064668346724,2.13559585444838,2.04803642441599,2.06084999954269,650872.213066285,0.0,1.0
2003-10-08,9.73,10.16,9.36,9.96,72600,2.07793476637827,2.16976538811955,1.99891771976368,2.12705347103059,339951.961644693,0.0,1.0
2003-10-09,9.96,10.25,9.83,9.83,51000,2.12705347103059,2.18898575080959,2.09929072492276,2.09929072492276,238809.229254536,0.0,1.0
2003-10-10,10.08,10.23,9.92,10.0,79600,2.15268062128397,2.18471455910069,2.11851108761279,2.13559585444838,372729.698993354,0.0,1.0
2003-10-13,11.24,11.9,10.18,10.18,245900,2.40040974039998,2.54135906679357,2.17403657982845,2.17403657982845,1151435.08771942,0.0,1.0
2003-10-14,12.71,12.92,11.35,11.35,523500,2.71434233100389,2.75918984394731,2.42390129479891,2.42390129479891,2451306.50028921,0.0,1.0
2003-10-15,12.42,12.83,12.0,12.75,260500,2.65241005122489,2.73996948125727,2.56271502533805,2.72288471442168,1219800.08276091,0.0,1.0
2003-10-16,12.46,12.49,12.26,12.35,69300,2.66095243464268,2.66735922220602,2.61824051755371,2.63746088024375,324499.599751752,0.0,1.0
2003-10-17,12.55,12.75,12.05,12.56,71500,2.68017279733272,2.72288471442168,2.5733930046103,2.68230839318716,334801.174347045,0.0,1.0
2003-10-20,12.8,12.8,12.5,12.65,170300,2.73356269369392,2.73356269369392,2.66949481806047,2.7015287558772,797435.524353874,0.0,1.0
2003-10-21,12.45,12.85,12.45,12.85,51600,2.65881683878823,2.74424067296617,2.65881683878823,2.74424067296617,241618.749598707,0.0,1.0
2003-10-22,11.95,12.4,11.8,12.4,43100,2.55203704606581,2.64813885951599,2.52000310824909,2.64813885951599,201817.211389618,0.0,1.0
2003-10-23,11.66,11.98,11.65,11.85,242500,2.49010476628681,2.55844383362916,2.48796917043236,2.53068108752133,1135514.47243578,0.0,1.0
2003-10-24,11.25,11.69,11.0,11.6,728200,2.40254533625443,2.49651155385015,2.34915543989322,2.47729119116012,3409821.19104222,0.0,1.0
2003-10-27,11.25,11.3,11.0,11.25,203200,2.40254533625443,2.41322331552667,2.34915543989322,2.40254533625443,951490.889892582,0.0,1.0
2003-10-28,10.95,11.7,10.33,11.65,249500,2.33847746062097,2.4986471497046,2.20607051764517,2.48796917043236,1168292.20978445,0.0,1.0
2003-10-29,11.2,11.4,10.79,10.98,336500,2.39186735698218,2.43457927407115,2.3043079269498,2.34488424818432,1575672.65968925,0.0,1.0
2003-10-30,11.18,11.85,10.75,11.3,476600,2.38759616527329,2.53068108752133,2.29576554353201,2.41322331552667,2231695.66005317,0.0,1.0
2003-10-31,11.8,11.8,11.32,11.4,371900,2.52000310824909,2.52000310824909,2.41749450723556,2.43457927407115,1741434.35999533,0.0,1.0
2003-11-03,13.05,13.3,11.81,11.81,676100,2.78695259005513,2.84034248641634,2.52213870410354,2.52213870410354,3165861.17449004,0.0,1.0
2003-11-04,13.9,14.0,13.15,13.35,620300,2.96847823768325,2.98983419622773,2.80830854859962,2.85102046568859,2904575.78248213,0.0,1.0
2003-11-05,14.5,15.0,13.9,13.9,681900,3.09661398895015,3.20339378167257,2.96847823768325,2.96847823768325,3193019.87115036,0.0,1.0
2003-11-06,14.6,14.9,14.43,14.65,359500,3.11796994749463,3.18203782312808,3.08166481796901,3.12864792676687,1683370.93954913,0.0,1.0
2003-11-07,15.1,15.6,14.46,14.75,913200,3.22474974021705,3.33152953293947,3.08807160553236,3.15000388531136,4276089.96382829,0.0,1.0
2003-11-10,14.92,15.6,14.9,15.6,487400,3.18630901483698,3.33152953293947,3.18203782312808,3.33152953293947,2282267.02624825,0.0,1.0
2003-11-11,14.5,14.93,14.35,14.92,224100,3.09661398895015,3.18844461069143,3.06458005113342,3.18630901483698,1049355.84854787,0.0,1.0
2003-11-12,14.54,14.58,14.21,14.5,226700,3.10515637236794,3.11369875578574,3.03468170917115,3.09661398895015,1061530.43670595,0.0,1.0
2003-11-13,14.39,14.5,14.18,14.5,222000,3.07312243455122,3.09661398895015,3.0282749216078,3.09661398895015,1039522.52734327,0.0,1.0
2003-11-14,13.85,14.45,13.58,14.44,197900,2.957800258411,3.08593600967791,2.9001391703409,3.08380041382346,926673.460185741,0.0,1.0
2003-11-17,13.01,13.75,12.7,13.65,298100,2.77841020663734,2.93644429986652,2.71220673514944,2.91508834132204,1395863.3576623,0.0,1.0
2003-11-18,12.98,13.18,12.75,13.05,157700,2.772003419074,2.81471533616296,2.72288471442168,2.78695259005513,738435.59712628,0.0,1.0
2003-11-19,12.92,13.3,12.88,12.88,214800,2.75918984394731,2.84034248641634,2.75064746052951,2.75064746052951,1005808.28321322,0.0,1.0
2003-11-20,12.98,13.25,12.2,12.3,115900,2.772003419074,2.8296645071441,2.60542694242702,2.62678290097151,542705.6798157,0.0,1.0
2003-11-21,13.05,13.23,12.86,13.0,159600,2.78695259005513,2.8253933154352,2.74637626882061,2.77627461078289,747332.411549491,0.0,1.0
2003-11-24,13.59,13.84,13.08,13.09,188300,2.90227476619535,2.95566466255656,2.79335937761848,2.79549497347293,881721.134679002,0.0,1.0
2003-11-25,13.58,13.84,13.56,13.59,160700,2.9001391703409,2.95566466255656,2.895867978632,2.90227476619535,752483.198847136,0.0,1.0
2003-11-26,13.59,13.85,13.51,13.8,103100,2.90227476619535,2.957800258411,2.88518999935976,2.94712227913876,482769.245806719,0.0,1.0
2003-11-28,14.2,14.24,13.63,13.69,70000,3.0325461133167,3.04108849673449,2.91081714961314,2.92363072473983,327777.373486618,0.0,1.0
2003-12-01,14.7,15.07,14.4,15.07,315200,3.13932590603912,3.21834295265371,3.07525803040566,3.21834295265371,1475934.68747117,0.0,1.0
2003-12-02,14.38,14.97,14.2,14.7,177500,3.07098683869677,3.19698699410922,3.0325461133167,3.13932590603912,831149.768483925,0.0,1.0
2003-12-03,14.35,14.9,14.24,14.48,123400,3.06458005113342,3.18203782312808,3.04108849673449,3.09234279724125,577824.684117839,0.0,1.0
2003-12-04,13.63,14.6,13.5,14.6,271800,2.91081714961314,3.11796994749463,2.88305440350531,3.11796994749463,1272712.71590947,0.0,1.0
2003-12-05,13.76,13.91,13.03,13.6,171500,2.93857989572097,2.97061383353769,2.78268139834624,2.90441036204979,803054.565042215,0.0,1.0
2003-12-08,14.07,14.16,13.8,13.86,164000,3.00478336720887,3.0240037298989,2.94712227913876,2.95993585426545,767935.560740077,0.0,1.0
2003-12-09,13.75,14.0,13.69,13.99,132500,2.93644429986652,2.98983419622773,2.92363072473983,2.98769860037328,620435.742671099,0.0,1.0
2003-12-10,13.3,13.8,13.05,13.8,102500,2.84034248641634,2.94712227913876,2.78695259005513,2.94712227913876,479959.725462549,0.0,1.0
2003-12-11,13.6,13.68,13.23,13.25,448700,2.90441036204979,2.92149512888538,2.8253933154352,2.8296645071441,2101052.96404923,0.0,1.0
2003-12-12,13.53,13.75,13.33,13.7,208800,2.88946119106866,2.93644429986652,2.84674927397969,2.92576632059428,977713.079771512,0.0,1.0
2003-12-15,13.64,14.2,13.58,14.0,268000,2.91295274546759,3.0325461133167,2.9001391703409,2.98983419622773,1254919.08706305,0.0,1.0
2003-12-16,13.65,13.65,13.01,13.54,97100,2.91508834132204,2.91508834132204,2.77841020663734,2.8915967869231,454674.042365009,0.0,1.0
2003-12-17,13.14,13.57,13.14,13.55,66100,2.80617295274517,2.89800357448645,2.80617295274517,2.89373238277755,309515.491249507,0.0,1.0
2003-12-18,13.76,13.92,13.14,13.14,85000,2.93857989572097,2.97274942939214,2.80617295274517,2.80617295274517,398015.382090894,0.0,1.0
2003-12-19,13.17,13.8,13.05,13.8,147000,2.81257974030851,2.94712227913876,2.78695259005513,2.94712227913876,688332.4843219,0.0,1.0
2003-12-22,13.48,13.48,13.01,13.19,103500,2.87878321179641,2.87878321179641,2.77841020663734,2.81685093201741,484642.259369501,0.0,1.0
2003-12-23,12.9,13.39,12.9,13.38,169100,2.75491865223841,2.85956284910638,2.75491865223841,2.85742725325193,791816.48366553,0.0,1.0
2003-12-24,12.85,13.15,12.85,13.15,85200,2.74424067296617,2.80830854859962,2.74424067296617,2.80830854859962,398951.888872284,0.0,1.0
2003-12-26,12.87,13.14,12.85,12.85,56600,2.74851186467506,2.80617295274517,2.74424067296617,2.74424067296617,265031.419133466,0.0,1.0
2003-12-29,12.89,13.02,12.61,12.87,301800,2.75278305638396,2.78054580249179,2.6929863724594,2.74851186467506,1413188.73311802,0.0,1.0
2003-12-30,12.0,12.89,11.82,12.89,384800,2.56271502533805,2.75278305638396,2.52427429995798,2.75278305638396,1801839.04739501,0.0,1.0
2003-12-31,12.07,12.15,11.85,12.0,260800,2.57766419631919,2.59474896315478,2.53068108752133,2.56271502533805,1221204.842933,0.0,1.0
2004-01-02,12.0,12.83,11.99,12.02,214800,2.56271502533805,2.73996948125727,2.56057942948361,2.56698621704695,1005808.28321322,0.0,1.0
2004-01-05,11.17,11.98,11.14,11.9,334400,2.38546056941884,2.55844383362916,2.37905378185549,2.54135906679357,1565839.33848464,0.0,1.0
2004-01-06,12.0,12.15,11.18,11.27,330300,2.56271502533805,2.59474896315478,2.38759616527329,2.40681652796332,1546640.94946615,0.0,1.0
2004-01-07,11.97,12.48,11.8,12.23,382400,2.55630823777471,2.66522362635158,2.52000310824909,2.61183372999037,1790600.96601833,0.0,1.0
2004-01-08,12.44,13.0,12.07,12.07,339700,2.65668124293378,2.77627461078289,2.57766419631919,2.57766419631919,1590656.76819149,0.0,1.0
2004-01-09,12.23,12.7,12.0,12.34,98500,2.61183372999037,2.71220673514944,2.56271502533805,2.6353252843893,461229.589834741,0.0,1.0
2004-01-12,12.35,12.5,11.98,12.13,194000,2.63746088024375,2.66949481806047,2.55844383362916,2.59047777144588,908411.577948627,0.0,1.0
2004-01-13,12.95,12.95,12.2,12.3,226500,2.76559663151065,2.76559663151065,2.60542694242702,2.62678290097151,1060593.92992456,0.0,1.0
2004-01-14,12.89,12.99,12.33,12.94,191300,2.75278305638396,2.77413901492844,2.63318968853485,2.7634610356562,895768.736399858,0.0,1.0
2004-01-15,13.52,13.54,12.49,12.79,148500,2.88732559521421,2.8915967869231,2.66735922220602,2.73142709783948,695356.285182325,0.0,1.0
2004-01-16,13.57,13.78,13.21,13.5,174000,2.89800357448645,2.94285108742987,2.82112212372631,2.88305440350531,814760.899809594,0.0,1.0
2004-01-20,13.38,13.5,13.2,13.5,193500,2.85742725325193,2.88305440350531,2.81898652787186,2.88305440350531,906070.310995152,0.0,1.0
2004-01-21,13.4,13.66,13.32,13.65,147300,2.86169844496083,2.91722393717648,2.84461367812524,2.91508834132204,689737.244493983,0.0,1.0
2004-01-22,13.4,13.5,13.2,13.5,322900,2.86169844496083,2.88305440350531,2.81898652787186,2.88305440350531,1511990.1985547,0.0,1.0
2004-01-23,13.97,14.0,13.35,13.38,206600,2.98342740866438,2.98983419622773,2.85102046568859,2.85742725325193,967411.505176221,0.0,1.0
2004-01-26,13.89,14.0,13.71,13.77,123100,2.9663426418288,2.98983419622773,2.92790191644873,2.94071549157542,576419.923945753,0.0,1.0
2004-01-27,14.05,14.05,13.8,13.89,233800,3.00051217549997,3.00051217549997,2.94712227913876,2.9663426418288,1094776.42744531,0.0,1.0
2004-01-28,14.05,14.38,13.95,14.05,281400,3.00051217549997,3.07098683869677,2.97915621695549,3.00051217549997,1317665.04141621,0.0,1.0
2004-01-29,13.18,14.05,12.83,14.05,170300,2.81471533616296,3.00051217549997,2.73996948125727,3.00051217549997,797435.524353874,0.0,1.0
2004-01-30,13.22,13.48,12.85,13.08,91900,2.82325771958076,2.87878321179641,2.74424067296617,2.79335937761848,430324.86604886,0.0,1.0
2004-02-02,13.69,14.0,12.97,13.32,198100,2.92363072473983,2.98983419622773,2.76986782321955,2.84461367812524,927609.96696713,0.0,1.0
2004-02-03,13.86,14.0,13.4,13.85,156700,2.95993585426545,2.98983419622773,2.86169844496083,2.957800258411,733753.063219331,0.0,1.0
2004-02-04,13.94,14.16,13.75,13.96,164700,2.97702062110104,3.0240037298989,2.93644429986652,2.98129181280994,771213.334474943,0.0,1.0
2004-02-05,13.76,14.15,13.75,14.02,109400,2.93857989572097,3.02186813404446,2.93644429986652,2.99410538793663,512269.209420515,0.0,1.0
2004-02-06,14.2,14.33,13.85,13.9,173100,3.0325461133167,3.06030885942453,2.957800258411,2.96847823768325,810546.619293337,0.0,1.0
2004-02-09,13.99,14.5,13.87,14.1,164800,2.98769860037328,3.09661398895015,2.9620714501199,3.01119015477221,771681.587865639,0.0,1.0
2004-02-10,13.76,13.94,13.47,13.89,125600,2.93857989572097,2.97702062110104,2.87664761594197,2.9663426418288,588126.258713132,0.0,1.0
2004-02-11,14.76,14.95,14.35,14.47,295600,3.15213948116581,3.19271580240033,3.06458005113342,3.0902072013868,1384157.02289492,0.0,1.0
2004-02-12,15.0,15.0,14.8,14.86,138600,3.20339378167257,3.20339378167257,3.1606818645836,3.17349543971029,648999.199503504,0.0,1.0
2004-02-13,14.48,15.0,14.4,15.0,118700,3.09234279724125,3.20339378167257,3.07525803040566,3.20339378167257,555816.774755166,0.0,1.0
2004-02-17,15.08,15.1,14.78,15.08,156200,3.22047854850815,3.22474974021705,3.1564106728747,3.22047854850815,731411.796265855,0.0,1.0
2004-02-18,15.0,15.08,14.9,15.08,59300,3.20339378167257,3.22047854850815,3.18203782312808,3.22047854850815,277674.260682235,0.0,1.0
2004-02-19,14.73,15.08,14.62,15.08,95600,3.14573269360246,3.22047854850815,3.12224113920353,3.22047854850815,447650.241504582,0.0,1.0
2004-02-20,15.9,16.3,14.75,15.15,532300,3.39559740857292,3.48102124275086,3.15000388531136,3.23542771948929,2492512.79867039,0.0,1.0
2004-02-23,16.31,16.5,15.0,15.08,302900,3.4831568386053,3.52373315983982,3.20339378167257,3.22047854850815,1418339.52041567,0.0,1.0
2004-02-24,15.61,16.25,15.51,16.21,314800,3.33366512879392,3.47034326347862,3.31230917024943,3.46180088006082,1474061.67390839,0.0,1.0
2004-02-25,15.6,16.0,15.4,15.61,455300,3.33152953293947,3.41695336711741,3.2888176158505,3.33366512879392,2131957.6878351,0.0,1.0
2004-02-26,15.59,16.2,15.59,15.78,384000,3.32939393708502,3.45966528420637,3.32939393708502,3.36997025831954,1798093.02026945,0.0,1.0
2004-02-27,15.5,15.68,15.28,15.59,490800,3.31017357439499,3.34861429977506,3.26319046559712,3.32939393708502,2298187.64153189,0.0,1.0
2004-03-01,15.64,15.7,15.4,15.55,478600,3.34007191635726,3.35288549148395,3.2888176158505,3.32085155366723,2241060.72786708,0.0,1.0
2004-03-02,16.1,16.15,15.5,15.65,172100,3.43830932566189,3.44898730493413,3.31017357439499,3.34220751221171,805864.085386386,0.0,1.0
2004-03-03,16.0,16.11,15.59,16.11,85300,3.41695336711741,3.44044492151634,3.32939393708502,3.44044492151634,399420.142262979,0.0,1.0
2004-03-04,17.0,17.09,15.75,16.15,192900,3.63051295256224,3.64973331525228,3.3635634707562,3.44898730493413,903260.790650982,0.0,1.0
2004-03-05,17.12,17.31,16.76,16.9,172100,3.65614010281562,3.69671642405014,3.57925865205548,3.60915699401776,805864.085386387,0.0,1.0
2004-03-08,17.28,17.58,16.54,16.87,413900,3.6903096364868,3.75437751212025,3.53227554325762,3.60275020645441,1938100.7840873,0.0,1.0
2004-03-09,17.1,17.24,16.55,17.24,218600,3.65186891110673,3.681767253069,3.53441113911207,3.681767253069,1023601.91205964,0.0,1.0
2004-03-10,16.7,17.18,16.26,17.15,129100,3.56644507692879,3.66895367794231,3.47247885933306,3.66254689037897,604515.127387464,0.0,1.0
2004-03-11,15.81,16.64,15.74,16.5,139100,3.37637704588289,3.5536315018021,3.36142787490175,3.52373315983982,651340.46645698,0.0,1.0
2004-03-12,16.25,16.35,15.9,16.04,130600,3.47034326347862,3.4916992220231,3.39559740857292,3.4254957505352,611538.92824789,0.0,1.0
2004-03-15,15.77,16.49,15.75,16.26,47300,3.36783466246509,3.52159756398538,3.3635634707562,3.47247885933306,221483.853798815,0.0,1.0
2004-03-16,15.75,16.09,15.05,15.85,88600,3.3635634707562,3.43617372980744,3.21407176094481,3.38491942930068,414872.504155919,0.0,1.0
2004-03-17,16.67,16.9,15.85,16.1,101300,3.56003828936545,3.60915699401776,3.38491942930068,3.43830932566189,474340.684774206,0.0,1.0
2004-03-18,17.1,17.16,16.75,16.75,128400,3.65186891110673,3.66468248623342,3.57712305620103,3.57712305620103,601237.353652597,0.0,1.0
2004-03-19,17.18,17.35,16.75,16.9,150300,3.66895367794231,3.70525880746794,3.57712305620103,3.60915699401776,703784.84621484,0.0,1.0
2004-03-22,17.25,17.52,16.91,17.1,313700,3.68390284892345,3.74156393699356,3.61129258987221,3.65186891110673,1468910.88661075,0.0,1.0
2004-03-23,16.91,17.36,16.35,17.3,162300,3.61129258987221,3.70739440332238,3.4916992220231,3.69458082819569,759975.253098259,0.0,1.0
2004-03-24,16.92,17.25,16.6,17.0,73700,3.61342818572666,3.68390284892345,3.54508911838431,3.63051295256224,345102.748942339,0.0,1.0
2004-03-25,17.28,17.45,17.01,17.02,66900,3.6903096364868,3.72661476601242,3.63264854841669,3.63478414427114,313261.518375068,0.0,1.0
2004-03-26,17.62,18.3,17.15,17.28,119700,3.76291989553804,3.90814041364053,3.66254689037897,3.6903096364868,560499.308662118,0.0,1.0
2004-03-29,17.81,18.6,17.66,18.02,190600,3.80349621677256,3.97220828927398,3.77146227895584,3.84834372971598,892490.962664993,0.0,1.0
2004-03-30,17.96,18.11,17.9,17.96,159900,3.83553015458929,3.86756409240601,3.8227165794626,3.83553015458929,748737.171721575,0.0,1.0
2004-03-31,18.03,18.29,18.03,18.05,97800,3.85047932557043,3.90600481778608,3.85047932557043,3.85475051727932,457951.816099875,0.0,1.0
2004-04-01,18.22,18.4,18.05,18.35,211000,3.89105564680495,3.92949637218502,3.85475051727932,3.91881839291277,988014.654366805,0.0,1.0
2004-04-02,19.4,19.5,18.44,18.47,343500,4.14305595762985,4.16441191617434,3.93803875560281,3.94444554316615,1608450.39703791,0.0,1.0
2004-04-05,18.44,19.58,18.1,19.58,352700,3.93803875560281,4.18149668300992,3.86542849655157,4.18149668300992,1651529.70898186,0.0,1.0
2004-04-06,18.25,18.46,18.23,18.44,256500,3.89746243436829,3.94230994731171,3.89319124265939,3.93803875560281,1201069.94713311,0.0,1.0
2004-04-07,18.19,18.35,17.9,18.25,243900,3.8846488592416,3.91881839291277,3.8227165794626,3.89746243436829,1142070.01990552,0.0,1.0
2004-04-08,17.79,18.46,17.7,18.44,100700,3.79922502506367,3.94230994731171,3.78000466237363,3.93803875560281,471531.164430035,0.0,1.0
2004-04-12,17.9,18.4,17.8,17.8,226900,3.8227165794626,3.92949637218502,3.80136062091811,3.80136062091811,1062466.94348734,0.0,1.0
2004-04-13,16.91,17.97,16.5,17.96,309100,3.61129258987221,3.83766575044374,3.52373315983982,3.83553015458929,1447371.23063877,0.0,1.0
2004-04-14,16.43,16.74,15.7,16.6,451400,3.50878398885869,3.57498746034658,3.35288549148395,3.54508911838431,2113695.80559799,0.0,1.0
2004-04-15,16.42,16.95,16.16,16.68,114800,3.50664839300424,3.61983497329,3.45112290078858,3.5621738852199,537554.892518054,0.0,1.0
2004-04-16,16.52,16.6,16.2,16.45,103000,3.52800435154872,3.54508911838431,3.45966528420637,3.51305518056758,482300.992416024,0.0,1.0
2004-04-19,15.99,16.25,15.67,16.2,287400,3.41481777126296,3.47034326347862,3.34647870392061,3.45966528420637,1345760.24485791,0.0,1.0
2004-04-20,16.35,16.6,16.15,16.25,170400,3.4916992220231,3.54508911838431,3.44898730493413,3.47034326347862,797903.777744568,0.0,1.0
2004-04-21,17.28,17.57,16.6,16.6,239700,3.6903096364868,3.7522419162658,3.54508911838431,3.54508911838431,1122403.37749632,0.0,1.0
2004-04-22,17.58,18.0,16.64,17.08,162100,3.75437751212025,3.84407253800708,3.5536315018021,3.64759771939783,759038.746316869,0.0,1.0
2004-04-23,17.77,17.97,17.6,17.83,221400,3.79495383335477,3.83766575044374,3.75864870382915,3.80776740848146,1036713.0069991,0.0,1.0
2004-04-26,17.65,18.15,17.64,17.79,230000,3.76932668310139,3.87610647582381,3.76719108724694,3.79922502506367,1076982.79859889,0.0,1.0
2004-04-27,17.0,17.8,16.84,17.75,168400,3.63051295256224,3.80136062091811,3.59634341889107,3.79068264164587,788538.709930665,0.0,1.0
2004-04-28,16.84,17.25,16.75,17.25,66000,3.59634341889107,3.68390284892345,3.57712305620103,3.68390284892345,309047.237858812,0.0,1.0
2004-04-29,15.93,17.15,15.82,17.01,139800,3.40200419613627,3.66254689037897,3.37851264173733,3.63264854841669,654618.240191846,0.0,1.0
2004-04-30,15.57,16.6,15.2,16.5,530700,3.32512274537613,3.54508911838431,3.24610569876153,3.52373315983982,2485020.74441926,0.0,1.0
2004-05-03,15.44,15.52,15.0,15.41,327500,3.2973599992683,3.31444476610388,3.20339378167257,3.29095321170495,1533529.85452668,0.0,1.0
2004-05-04,15.06,15.6,14.6,15.54,328200,3.21620735679926,3.33152953293947,3.11796994749463,3.31871595781278,1536807.62826154,0.0,1.0
2004-05-05,15.29,15.39,15.0,15.21,274600,3.26532606145157,3.28668201999605,3.20339378167257,3.24824129461598,1285823.81084893,0.0,1.0
2004-05-06,15.52,15.98,15.31,15.34,168400,3.31444476610388,3.41268217540851,3.26959725316047,3.27600404072381,788538.709930665,0.0,1.0
2004-05-07,14.69,15.83,14.35,15.42,98800,3.13719031018467,3.38064823759178,3.06458005113342,3.2930888075594,462634.350006827,0.0,1.0
2004-05-10,14.0,14.28,13.9,14.23,362300,2.98983419622773,3.04963088015228,2.96847823768325,3.03895290088004,1696482.0344886,0.0,1.0
2004-05-11,14.68,14.85,14.16,14.2,172900,3.13505471433022,3.17135984385584,3.0240037298989,3.0325461133167,809610.112511947,0.0,1.0
2004-05-12,14.36,14.75,13.52,14.75,194600,3.06671564698787,3.15000388531136,2.88732559521421,3.15000388531136,911221.0982928,0.0,1.0
2004-05-13,14.42,14.63,14.2,14.46,67300,3.07952922211456,3.12437673505798,3.0325461133167,3.08807160553236,315134.531937849,0.0,1.0
2004-05-14,14.25,14.85,14.15,14.85,78700,3.04322409258894,3.17135984385584,3.02186813404446,3.17135984385584,368515.418477098,0.0,1.0
2004-05-17,13.9,14.34,13.85,14.15,73300,2.96847823768325,3.06244445527897,2.957800258411,3.02186813404446,343229.735379558,0.0,1.0
2004-05-18,14.18,14.35,14.0,14.0,68000,3.0282749216078,3.06458005113342,2.98983419622773,2.98983419622773,318412.305672715,0.0,1.0
2004-05-19,14.29,14.74,14.18,14.18,147100,3.05176647600673,3.14786828945691,3.0282749216078,3.0282749216078,688800.737712594,0.0,1.0
2004-05-20,14.5,14.95,14.35,14.39,126300,3.09661398895015,3.19271580240033,3.06458005113342,3.07312243455122,591404.032447998,0.0,1.0
2004-05-21,14.62,14.85,14.45,14.6,48900,3.12224113920353,3.17135984385584,3.08593600967791,3.11796994749463,228975.908049938,0.0,1.0
2004-05-24,14.85,15.13,14.7,14.77,71900,3.17135984385584,3.2311565277804,3.13932590603912,3.15427507702025,336674.187909827,0.0,1.0
2004-05-25,15.37,15.37,14.6,14.95,98100,3.28241082828716,3.28241082828716,3.11796994749463,3.19271580240033,459356.576271961,0.0,1.0
2004-05-26,15.03,16.0,14.97,15.94,218500,3.20980056923591,3.41695336711741,3.19698699410922,3.40413979199072,1023133.65866895,0.0,1.0
2004-05-27,15.26,15.44,14.89,15.01,91000,3.25891927388823,3.2973599992683,3.17990222727364,3.20552937752702,426110.585532603,0.0,1.0
2004-05-28,15.4,15.6,15.35,15.47,82400,3.2888176158505,3.33152953293947,3.27813963657826,3.30376678683164,385840.79393282,0.0,1.0
2004-06-01,14.95,15.4,14.9,15.4,121000,3.19271580240033,3.2888176158505,3.18203782312808,3.2888176158505,566586.602741154,0.0,1.0
2004-06-02,15.15,15.16,14.9,14.95,151600,3.23542771948929,3.23756331534374,3.18203782312808,3.19271580240033,709872.140293877,0.0,1.0
2004-06-03,14.27,15.3,14.22,15.25,245200,3.04749528429784,3.26746165730602,3.03681730502559,3.25678367803378,1148157.31398455,0.0,1.0
2004-06-04,13.9,14.52,13.78,14.52,419000,2.96847823768325,3.10088518065905,2.94285108742987,3.10088518065905,1961981.70701276,0.0,1.0
2004-06-07,13.93,14.0,13.8,13.86,303200,2.97488502524659,2.98983419622773,2.94712227913876,2.95993585426545,1419744.28058775,0.0,1.0
2004-06-08,13.99,14.4,13.9,13.98,249000,2.98769860037328,3.07525803040566,2.96847823768325,2.98556300451883,1165950.94283097,0.0,1.0
2004-06-09,13.92,14.24,13.82,13.99,187700,2.97274942939214,3.04108849673449,2.95139347084766,2.98769860037328,878911.614334833,0.0,1.0
2004-06-10,14.4,14.85,14.02,14.02,260000,3.07525803040566,3.17135984385584,2.99410538793663,2.99410538793663,1217458.81580744,0.0,1.0
2004-06-14,14.93,15.05,14.4,14.45,186800,3.18844461069143,3.21407176094481,3.07525803040566,3.08593600967791,874697.333818575,0.0,1.0
2004-06-15,15.9,16.05,15.13,15.13,278700,3.39559740857292,3.42763134638965,3.2311565277804,3.2311565277804,1305022.19986744,0.0,1.0
2004-06-16,15.59,15.97,15.53,15.95,133100,3.32939393708502,3.41054657955406,3.31658036195833,3.40627538784516,623245.26301527,0.0,1.0
2004-06-17,16.03,16.11,15.5,15.87,151700,3.42336015468075,3.44044492151634,3.31017357439499,3.38919062100958,710340.393684572,0.0,1.0
2004-06-18,16.33,16.57,15.87,16.07,182200,3.4874280303142,3.53868233082096,3.38919062100958,3.43190253809854,853157.677846598,0.0,1.0
2004-06-21,16.49,16.55,16.27,16.34,102900,3.52159756398538,3.53441113911207,3.47461445518751,3.48956362616865,481832.739025328,0.0,1.0
2004-06-22,15.98,16.49,15.85,16.49,207900,3.41268217540851,3.52159756398538,3.38491942930068,3.52159756398538,973498.799255256,0.0,1.0
2004-06-23,16.69,16.69,15.81,16.11,153000,3.56430948107434,3.56430948107434,3.37637704588289,3.44044492151634,716427.68776361,0.0,1.0
2004-06-24,16.45,16.85,16.4,16.72,140500,3.51305518056758,3.59847901474552,3.50237720129534,3.57071626863769,657896.013926713,0.0,1.0
2004-06-25,16.3,16.91,16.3,16.65,341000,3.48102124275086,3.61129258987221,3.48102124275086,3.55576709765655,1596744.06227053,0.0,1.0
2004-06-28,16.55,16.68,16.1,16.55,196100,3.53441113911207,3.5621738852199,3.43830932566189,3.53441113911207,918244.899153226,0.0,1.0
2004-06-29,15.86,16.4,15.71,16.3,142200,3.38705502515513,3.50237720129534,3.3550210873384,3.48102124275086,665856.32156853,0.0,1.0
2004-06-30,16.1,16.27,15.7,15.8,277000,3.43830932566189,3.47461445518751,3.35288549148395,3.37424145002844,1297061.89222562,0.0,1.0
2004-07-01,16.31,16.51,16.0,16.05,263000,3.4831568386053,3.52586875569427,3.41695336711741,3.42763134638965,1231506.4175283,0.0,1.0
2004-07-02,16.57,16.82,16.41,16.5,171400,3.53868233082096,3.59207222718217,3.50451279714979,3.52373315983982,802586.31165152,0.0,1.0
2004-07-06,15.98,16.41,15.39,15.39,310100,3.41268217540851,3.50451279714979,3.28668201999605,3.28668201999605,1452053.76454572,0.0,1.0
2004-07-07,16.23,16.45,15.94,15.99,138000,3.46607207176972,3.51305518056758,3.40413979199072,3.41481777126296,646189.679159333,0.0,1.0
2004-07-08,15.63,16.0,15.55,16.0,140000,3.33793632050282,3.41695336711741,3.32085155366723,3.41695336711741,655554.746973236,0.0,1.0
2004-07-09,15.56,15.71,15.37,15.65,62500,3.32298714952168,3.3550210873384,3.28241082828716,3.34220751221171,292658.36918448,0.0,1.0
2004-07-12,15.8,15.8,15.3,15.52,91900,3.37424145002844,3.37424145002844,3.26746165730602,3.31444476610388,430324.86604886,0.0,1.0
2004-07-13,15.3,15.55,15.22,15.55,108900,3.26746165730602,3.32085155366723,3.25037689047043,3.32085155366723,509927.942467039,0.0,1.0
2004-07-14,15.2,15.36,14.8,15.1,182100,3.24610569876153,3.28027523243271,3.1606818645836,3.22474974021705,852689.424455904,0.0,1.0
2004-07-15,14.75,15.36,14.7,15.1,128400,3.15000388531136,3.28027523243271,3.13932590603912,3.22474974021705,601237.353652597,0.0,1.0
2004-07-16,14.5,14.85,14.47,14.8,186700,3.09661398895015,3.17135984385584,3.0902072013868,3.1606818645836,874229.08042788,0.0,1.0
2004-07-19,14.38,14.56,13.8,14.42,150100,3.07098683869677,3.10942756407684,2.94712227913876,3.07952922211456,702848.339433448,0.0,1.0
2004-07-20,14.93,14.95,14.33,14.45,90700,3.18844461069143,3.19271580240033,3.06030885942453,3.08593600967791,424705.825360518,0.0,1.0
2004-07-21,14.9,15.9,14.66,14.83,229300,3.18203782312808,3.39559740857292,3.13078352262132,3.16708865214695,1073705.02486402,0.0,1.0
2004-07-22,14.93,14.96,14.65,14.8,143900,3.18844461069143,3.19485139825477,3.12864792676687,3.1606818645836,673816.629210348,0.0,1.0
2004-07-23,14.6,15.01,14.52,14.85,77300,3.11796994749463,3.20552937752702,3.10088518065905,3.17135984385584,361959.871007366,0.0,1.0
2004-07-26,14.46,14.89,14.11,14.5,75800,3.08807160553236,3.17990222727364,3.01332575062666,3.09661398895015,354936.070146938,0.0,1.0
2004-07-27,14.75,14.97,14.2,14.5,103500,3.15000388531136,3.19698699410922,3.0325461133167,3.09661398895015,484642.2593695,0.0,1.0
2004-07-28,14.76,15.0,14.33,14.65,79100,3.15213948116581,3.20339378167257,3.06030885942453,3.12864792676687,370388.432039878,0.0,1.0
2004-07-29,15.02,15.1,14.45,14.54,121500,3.20766497338146,3.22474974021705,3.08593600967791,3.10515637236794,568927.869694631,0.0,1.0
2004-07-30,16.2,16.57,15.3,15.3,294100,3.45966528420637,3.53868233082096,3.26746165730602,3.26746165730602,1377133.22203449,0.0,1.0
2004-08-02,16.21,16.4,16.0,16.05,165100,3.46180088006082,3.50237720129534,3.41695336711741,3.42763134638965,773086.348037724,0.0,1.0
2004-08-03,16.45,16.5,16.06,16.21,131700,3.51305518056758,3.52373315983982,3.4297669422441,3.46180088006082,616689.715545538,0.0,1.0
2004-08-04,16.23,16.35,15.91,16.3,166100,3.46607207176972,3.4916992220231,3.39773300442737,3.48102124275086,777768.881944675,0.0,1.0
2004-08-05,16.01,16.01,15.81,15.85,194200,3.41908896297185,3.41908896297185,3.37637704588289,3.38491942930068,909348.084730019,0.0,1.0
2004-08-06,15.54,15.98,15.32,15.91,135900,3.31871595781278,3.41268217540851,3.27173284901492,3.39773300442737,636356.357954735,0.0,1.0
2004-08-09,15.19,15.33,15.0,15.0,107800,3.24397010290709,3.27386844486936,3.20339378167257,3.20339378167257,504777.155169392,0.0,1.0
2004-08-10,15.73,15.89,15.0,15.1,97500,3.3592922790473,3.39346181271847,3.20339378167257,3.22474974021705,456547.05592779,0.0,1.0
2004-08-11,15.4,15.55,14.98,15.53,93600,3.2888176158505,3.32085155366723,3.19912258996367,3.31658036195833,438285.173690679,0.0,1.0
2004-08-12,15.25,15.41,15.15,15.3,74500,3.25678367803378,3.29095321170495,3.23542771948929,3.26746165730602,348848.776067901,0.0,1.0
2004-08-13,15.1,15.39,15.0,15.2,74700,3.22474974021705,3.28668201999605,3.20339378167257,3.24610569876153,349785.282849291,0.0,1.0
2004-08-16,15.48,15.55,14.85,14.85,77600,3.30590238268609,3.32085155366723,3.17135984385584,3.17135984385584,363364.631179451,0.0,1.0
2004-08-17,15.79,15.89,15.44,15.44,83400,3.37210585417399,3.39346181271847,3.2973599992683,3.2973599992683,390523.327839771,0.0,1.0
2004-08-18,16.4,16.43,15.52,15.69,118800,3.50237720129534,3.50878398885869,3.31444476610388,3.35074989562951,556285.028145861,0.0,1.0
2004-08-19,16.16,16.31,15.99,16.3,96600,3.45112290078858,3.4831568386053,3.41481777126296,3.48102124275086,452332.775411533,0.0,1.0
2004-08-20,16.4,16.45,16.01,16.2,149900,3.50237720129534,3.51305518056758,3.41908896297185,3.45966528420637,701911.832652058,0.0,1.0
2004-08-23,16.03,16.4,16.0,16.2,69300,3.42336015468075,3.50237720129534,3.41695336711741,3.45966528420637,324499.599751752,0.0,1.0
2004-08-24,15.96,16.11,15.8,15.93,151800,3.40841098369961,3.44044492151634,3.37424145002844,3.40200419613627,710808.647075267,0.0,1.0
2004-08-25,15.97,16.05,15.6,15.87,129000,3.41054657955406,3.42763134638965,3.33152953293947,3.38919062100958,604046.873996768,0.0,1.0
2004-08-26,15.94,16.0,15.77,15.96,55200,3.40413979199072,3.41695336711741,3.36783466246509,3.40841098369961,258475.871663733,0.0,1.0
2004-08-27,15.76,15.9,15.54,15.85,56300,3.36569906661064,3.39559740857292,3.31871595781278,3.38491942930068,263626.658961381,0.0,1.0
2004-08-30,15.3,15.72,15.3,15.68,57200,3.26746165730602,3.35715668319285,3.26746165730602,3.34861429977506,267840.939477637,0.0,1.0
2004-08-31,15.18,15.3,14.9,15.3,101500,3.24183450705264,3.26746165730602,3.18203782312808,3.26746165730602,475277.191555596,0.0,1.0
2004-09-01,14.99,15.7,14.98,15.21,201800,3.20125818581812,3.35288549148395,3.19912258996367,3.24824129461598,944935.342422851,0.0,1.0
2004-09-02,15.91,15.92,14.94,14.94,139800,3.39773300442737,3.39986860028182,3.19058020654588,3.19058020654588,654618.240191846,0.0,1.0
2004-09-03,16.15,16.2,15.85,15.85,109700,3.44898730493413,3.45966528420637,3.38491942930068,3.38491942930068,513673.969592601,0.0,1.0
2004-09-07,16.66,16.74,16.0,16.1,167900,3.557902693511,3.57498746034658,3.41695336711741,3.43830932566189,786197.442977189,0.0,1.0
2004-09-08,16.53,16.96,16.44,16.47,132200,3.53013994740317,3.62197056914445,3.51091958471313,3.51732637227648,619030.982499014,0.0,1.0
2004-09-09,16.15,16.49,15.95,16.43,89800,3.44898730493413,3.52159756398538,3.40627538784516,3.50878398885869,420491.544844262,0.0,1.0
2004-09-10,16.4,16.4,15.68,16.05,115800,3.50237720129534,3.50237720129534,3.34861429977506,3.42763134638965,542237.426425006,0.0,1.0
2004-09-13,16.65,16.85,16.3,16.3,71700,3.55576709765655,3.59847901474552,3.48102124275086,3.48102124275086,335737.681128436,0.0,1.0
2004-09-14,16.48,16.81,16.4,16.4,65300,3.51946196813093,3.58993663132772,3.50237720129534,3.50237720129534,305769.464123945,0.0,1.0
2004-09-15,16.6,16.72,16.2,16.35,118100,3.54508911838431,3.57071626863769,3.45966528420637,3.4916992220231,553007.254410994,0.0,1.0
2004-09-16,17.35,17.77,16.76,16.76,217000,3.70525880746794,3.79495383335477,3.57925865205548,3.57925865205548,1016109.85780852,0.0,1.0
2004-09-17,17.55,17.67,17.13,17.45,180100,3.7479707245569,3.77359787481029,3.65827569867007,3.72661476601242,843324.356642,0.0,1.0
2004-09-20,16.74,17.46,16.73,17.45,105600,3.57498746034658,3.72875036186687,3.57285186449214,3.72661476601242,494475.580574099,0.0,1.0
2004-09-21,17.36,17.49,16.9,16.9,68300,3.70739440332238,3.73515714943021,3.60915699401776,3.60915699401776,319817.065844801,0.0,1.0
2004-09-22,17.09,17.25,16.91,17.2,256000,3.64973331525228,3.68390284892345,3.61129258987221,3.67322486965121,1198728.68017963,0.0,1.0
2004-09-23,18.03,18.28,16.8,17.09,325600,3.85047932557043,3.90386922193164,3.58780103547328,3.64973331525228,1524633.04010347,0.0,1.0
2004-09-24,17.67,18.03,17.47,18.03,130300,3.77359787481029,3.85047932557043,3.73088595772132,3.85047932557043,610134.168075804,0.0,1.0
2004-09-27,17.11,17.57,17.07,17.57,97700,3.65400450696118,3.7522419162658,3.64546212354338,3.7522419162658,457483.56270918,0.0,1.0
2004-09-28,17.78,17.8,16.85,17.17,138700,3.79708942920922,3.80136062091811,3.59847901474552,3.66681808208787,649467.452894199,0.0,1.0
2004-09-29,17.08,17.8,17.04,17.77,329000,3.64759771939783,3.80136062091811,3.63905533598004,3.79495383335477,1540553.65538711,0.0,1.0
2004-09-30,17.81,18.33,17.3,17.33,213400,3.80349621677256,3.91454720120388,3.69458082819569,3.70098761575904,999252.735743491,0.0,1.0
2004-10-01,17.68,18.26,17.3,18.01,217000,3.77573347066473,3.89959803022274,3.69458082819569,3.84620813386153,1016109.85780852,0.0,1.0
2004-10-04,17.55,17.89,17.38,17.65,171100,3.7479707245569,3.82058098360815,3.71166559503128,3.76932668310139,801181.551479435,0.0,1.0
2004-10-05,16.94,17.3,16.8,17.3,185600,3.61769937743555,3.69458082819569,3.58780103547328,3.69458082819569,869078.293130235,0.0,1.0
2004-10-06,16.95,17.12,16.68,16.84,124700,3.61983497329,3.65614010281562,3.5621738852199,3.59634341889107,583911.978196876,0.0,1.0
2004-10-07,17.59,17.6,16.9,17.05,208100,3.7565131079747,3.75864870382915,3.60915699401776,3.64119093183449,974435.306036646,0.0,1.0
2004-10-08,17.79,17.86,17.21,17.45,282800,3.79922502506367,3.8141741960448,3.67536046550566,3.72661476601242,1324220.58888594,0.0,1.0
2004-10-11,17.63,17.91,17.51,17.8,132200,3.76505549139249,3.82485217531705,3.73942834113911,3.80136062091811,619030.982499014,0.0,1.0
2004-10-12,17.2,17.63,17.2,17.53,114200,3.67322486965121,3.76505549139249,3.67322486965121,3.74369953284801,534745.372173883,0.0,1.0
2004-10-13,16.6,17.3,16.3,17.25,270500,3.54508911838431,3.69458082819569,3.48102124275086,3.68390284892345,1266625.42183043,0.0,1.0
2004-10-14,16.54,16.75,16.4,16.75,146000,3.53227554325762,3.57712305620103,3.50237720129534,3.57712305620103,683649.950414946,0.0,1.0
2004-10-15,17.17,17.48,16.39,16.54,370500,3.66681808208787,3.73302155357577,3.50024160544089,3.53227554325762,1734878.8125256,0.0,1.0
2004-10-18,17.39,17.55,16.8,17.0,161300,3.71380119088573,3.7479707245569,3.58780103547328,3.63051295256224,755292.719191308,0.0,1.0
2004-10-19,17.26,17.76,17.25,17.25,112200,3.6860384447779,3.79281823750032,3.68390284892345,3.68390284892345,525380.30435998,0.0,1.0
2004-10-20,17.25,17.34,17.01,17.01,77300,3.68390284892345,3.70312321161349,3.63264854841669,3.63264854841669,361959.871007366,0.0,1.0
2004-10-21,17.58,17.62,17.14,17.25,74100,3.75437751212025,3.76291989553804,3.66041129452452,3.68390284892345,346975.76250512,0.0,1.0
2004-10-22,17.6,17.81,17.36,17.48,130400,3.75864870382915,3.80349621677256,3.70739440332238,3.73302155357577,610602.4214665,0.0,1.0
2004-10-25,17.58,17.64,17.36,17.55,58600,3.75437751212025,3.76719108724694,3.70739440332238,3.7479707245569,274396.486947369,0.0,1.0
2004-10-26,17.46,17.67,17.14,17.67,113500,3.72875036186687,3.77359787481029,3.66041129452452,3.77359787481029,531467.598439017,0.0,1.0
2004-10-27,17.99,18.1,17.55,17.66,229900,3.84193694215263,3.86542849655157,3.7479707245569,3.77146227895584,1076514.54520819,0.0,1.0
2004-10-28,17.16,18.34,17.11,17.99,212000,3.66468248623342,3.91668279705833,3.65400450696118,3.84193694215263,992697.188273758,0.0,1.0
2004-10-29,16.7,17.2,16.1,17.16,302900,3.56644507692879,3.67322486965121,3.43830932566189,3.66468248623342,1418339.52041567,0.0,1.0
2004-11-01,16.78,16.91,16.41,16.85,261700,3.58352984376438,3.61129258987221,3.50451279714979,3.59847901474552,1225419.12344926,0.0,1.0
2004-11-02,16.91,17.11,16.61,16.84,208100,3.61129258987221,3.65400450696118,3.54722471423876,3.59634341889107,974435.306036646,0.0,1.0
2004-11-03,17.49,17.49,17.01,17.01,210300,3.73515714943021,3.73515714943021,3.63264854841669,3.63264854841669,984736.880631941,0.0,1.0
2004-11-04,15.83,16.17,14.94,15.0,997600,3.38064823759178,3.45325849664303,3.19058020654588,3.20339378167257,4671295.82557501,0.0,1.0
2004-11-05,16.3,16.63,15.83,15.83,442400,3.48102124275086,3.55149590594765,3.38064823759178,3.38064823759178,2071553.00043543,0.0,1.0
2004-11-08,16.25,16.67,16.15,16.61,220800,3.47034326347862,3.56003828936545,3.44898730493413,3.54722471423876,1033903.48665493,0.0,1.0
2004-11-09,16.15,16.44,15.96,16.25,304700,3.44898730493413,3.51091958471313,3.40841098369961,3.47034326347862,1426768.08144818,0.0,1.0
2004-11-10,15.77,16.03,15.6,15.98,351500,3.36783466246509,3.42336015468075,3.33152953293947,3.41268217540851,1645910.66829352,0.0,1.0
2004-11-11,15.6,15.99,15.38,15.95,389400,3.33152953293947,3.41481777126296,3.28454642414161,3.40627538784516,1823378.70336699,0.0,1.0
2004-11-12,15.69,15.8,15.57,15.7,316500,3.35074989562951,3.37424145002844,3.32512274537613,3.35288549148395,1482021.98155021,0.0,1.0
2004-11-15,15.52,16.0,15.48,15.54,236100,3.31444476610388,3.41695336711741,3.30590238268609,3.31871595781278,1105546.2554313,0.0,1.0
2004-11-16,15.51,15.79,15.4,15.52,209400,3.31230917024943,3.37210585417399,3.2888176158505,3.31444476610388,980522.600115686,0.0,1.0
2004-11-17,16.16,16.16,15.61,15.61,260700,3.45112290078858,3.45112290078858,3.33366512879392,3.33366512879392,1220736.58954231,0.0,1.0
2004-11-18,16.14,16.25,15.9,16.15,178900,3.44685170907968,3.47034326347862,3.39559740857292,3.44898730493413,837705.315953658,0.0,1.0
2004-11-19,15.39,16.17,15.37,16.0,189600,3.28668201999605,3.45325849664303,3.28241082828716,3.41695336711741,887808.428758042,0.0,1.0
2004-11-22,15.15,15.5,14.97,15.45,362400,3.23542771948929,3.31017357439499,3.19698699410922,3.29949559512274,1696950.28787929,0.0,1.0
2004-11-23,15.6,15.76,15.3,15.3,225500,3.33152953293947,3.36569906661064,3.26746165730602,3.26746165730602,1055911.39601761,0.0,1.0
2004-11-24,14.98,15.5,14.91,15.4,431600,3.19912258996367,3.31017357439499,3.18417341898253,3.2888176158505,2020981.63424035,0.0,1.0
2004-11-26,14.86,15.1,14.73,15.0,87300,3.17349543971029,3.22474974021705,3.14573269360246,3.20339378167257,408785.210076883,0.0,1.0
2004-11-29,14.64,15.24,14.33,15.06,458800,3.12651233091243,3.25464808217933,3.06030885942453,3.21620735679926,2148346.55650943,0.0,1.0
2004-11-30,14.5,14.86,14.35,14.65,343300,3.09661398895015,3.17349543971029,3.06458005113342,3.12864792676687,1607513.89025651,0.0,1.0
2004-12-01,15.0,15.08,14.5,14.5,222300,3.20339378167257,3.22047854850815,3.09661398895015,3.09661398895015,1040927.28751536,0.0,1.0
2004-12-02,13.56,14.31,13.55,14.25,623500,2.895867978632,3.05603766771563,2.89373238277755,3.04322409258894,2919559.89098438,0.0,1.0
2004-12-03,12.98,13.7,12.98,13.56,562400,2.772003419074,2.92576632059428,2.772003419074,2.895867978632,2633457.06926963,0.0,1.0
2004-12-06,12.84,13.2,12.82,13.15,489400,2.74210507711172,2.81898652787186,2.73783388540282,2.80830854859962,2291632.09406216,0.0,1.0
2004-12-07,12.41,13.05,12.3,13.0,410200,2.65027445537044,2.78695259005513,2.62678290097151,2.77627461078289,1920775.40863158,0.0,1.0
2004-12-08,12.09,12.46,12.01,12.4,317100,2.58193538802809,2.66095243464268,2.5648506211925,2.64813885951599,1484831.50189438,0.0,1.0
2004-12-09,12.0,12.35,11.89,12.1,270800,2.56271502533805,2.63746088024375,2.53922347093912,2.58407098388254,1268030.18200252,0.0,1.0
2004-12-10,12.15,12.35,12.02,12.1,361800,2.59474896315478,2.63746088024375,2.56698621704695,2.58407098388254,1694140.76753512,0.0,1.0
2004-12-13,11.95,12.4,11.95,12.13,303600,2.55203704606581,2.64813885951599,2.55203704606581,2.59047777144588,1421617.29415053,0.0,1.0
2004-12-14,11.96,12.04,11.86,11.95,376400,2.55417264192026,2.57125740875585,2.53281668337578,2.55203704606581,1762505.76257662,0.0,1.0
2004-12-15,11.78,12.03,11.71,11.95,220500,2.51573191654019,2.5691218129014,2.50078274555905,2.55203704606581,1032498.72648285,0.0,1.0
2004-12-16,11.74,11.94,11.7,11.71,247600,2.5071895331224,2.54990145021136,2.4986471497046,2.50078274555905,1159395.39536124,0.0,1.0
2004-12-17,11.71,11.85,11.58,11.72,400400,2.50078274555905,2.53068108752133,2.47301999945122,2.5029183414135,1874886.57634346,0.0,1.0
2004-12-20,12.13,12.16,11.71,11.71,231900,2.59047777144588,2.59688455900923,2.50078274555905,2.50078274555905,1085879.6130221,0.0,1.0
2004-12-21,12.45,12.73,12.15,12.15,336300,2.65881683878823,2.71861352271279,2.59474896315478,2.59474896315478,1574736.15290785,0.0,1.0
2004-12-22,12.58,12.77,12.37,12.45,242900,2.68657958489606,2.72715590613058,2.64173207195264,2.65881683878823,1137387.48599857,0.0,1.0
2004-12-23,12.4,12.65,12.36,12.51,104100,2.64813885951599,2.7015287558772,2.6395964760982,2.67163041391492,487451.779713671,0.0,1.0
2004-12-27,12.46,12.64,12.39,12.5,78900,2.66095243464268,2.69939316002275,2.64600326366154,2.66949481806047,369451.925258488,0.0,1.0
2004-12-28,12.62,12.74,12.46,12.46,102500,2.69512196831385,2.72074911856723,2.66095243464268,2.66095243464268,479959.725462549,0.0,1.0
2004-12-29,12.73,12.75,12.36,12.52,119800,2.71861352271279,2.72288471442168,2.6395964760982,2.67376600976937,560967.562052812,0.0,1.0
2004-12-30,12.53,12.78,12.39,12.63,224100,2.67590160562382,2.72929150198503,2.64600326366154,2.6972575641683,1049355.84854787,0.0,1.0
2004-12-31,12.55,12.65,12.42,12.5,102300,2.68017279733272,2.7015287558772,2.65241005122489,2.66949481806047,479023.218681157,0.0,1.0
2005-01-03,11.98,12.54,11.91,12.53,315200,2.55844383362916,2.67803720147827,2.54349466264802,2.67590160562382,1475934.68747117,0.0,1.0
2005-01-04,13.34,13.59,12.55,12.6,918500,2.84888486983414,2.90227476619535,2.68017279733272,2.69085077660496,4300907.39353512,0.0,1.0
2005-01-05,13.38,13.96,13.25,13.45,583800,2.85742725325193,2.98129181280994,2.8296645071441,2.87237642423307,2733663.2948784,0.0,1.0
2005-01-06,13.25,13.75,13.08,13.48,443800,2.8296645071441,2.93644429986652,2.79335937761848,2.87878321179641,2078108.54790516,0.0,1.0
2005-01-07,13.11,13.35,12.8,13.35,188100,2.79976616518182,2.85102046568859,2.73356269369392,2.85102046568859,880784.627897614,0.0,1.0
2005-01-10,13.39,13.45,13.0,13.08,242400,2.85956284910638,2.87237642423307,2.77627461078289,2.79335937761848,1135046.21904509,0.0,1.0
2005-01-11,13.26,13.29,13.03,13.29,205400,2.83180010299855,2.83820689056189,2.78268139834624,2.83820689056189,961792.464487877,0.0,1.0
2005-01-12,12.94,13.25,12.74,13.25,228500,2.7634610356562,2.8296645071441,2.72074911856723,2.8296645071441,1069958.99773846,0.0,1.0
2005-01-13,12.95,13.06,12.7,12.99,183300,2.76559663151065,2.78908818590958,2.71220673514944,2.77413901492844,858308.465144245,0.0,1.0
2005-01-14,13.95,13.95,12.8,12.9,474800,2.97915621695549,2.97915621695549,2.73356269369392,2.75491865223841,2223267.09902066,0.0,1.0
2005-01-18,14.22,14.41,13.5,13.74,527300,3.03681730502559,3.07739362626011,2.88305440350531,2.93430870401207,2469100.12913563,0.0,1.0
2005-01-19,14.27,14.49,14.05,14.17,300600,3.04749528429784,3.0944783930957,3.00051217549997,3.02613932575335,1407569.69242968,0.0,1.0
2005-01-20,14.22,14.29,13.96,14.18,296000,3.03681730502559,3.05176647600673,2.98129181280994,3.0282749216078,1386030.0364577,0.0,1.0
2005-01-21,14.3,14.31,14.0,14.16,378200,3.05390207186118,3.05603766771563,2.98983419622773,3.0240037298989,1770934.32360913,0.0,1.0
2005-01-24,13.83,14.38,13.7,14.3,300100,2.95352906670211,3.07098683869677,2.92576632059428,3.05390207186118,1405228.4254762,0.0,1.0
2005-01-25,13.88,14.23,13.8,13.98,159500,2.96420704597435,3.03895290088004,2.94712227913876,2.98556300451883,746864.158158795,0.0,1.0
2005-01-26,13.64,13.83,13.56,13.83,445000,2.91295274546759,2.95352906670211,2.895867978632,2.95352906670211,2083727.5885935,0.0,1.0
2005-01-27,13.95,14.14,13.58,13.58,263800,2.97915621695549,3.01973253819001,2.9001391703409,2.9001391703409,1235252.44465386,0.0,1.0
2005-01-28,13.75,13.93,13.62,13.9,224500,2.93644429986652,2.97488502524659,2.90868155375869,2.96847823768325,1051228.86211065,0.0,1.0
2005-01-31,14.2,14.25,13.84,13.85,209600,3.0325461133167,3.04322409258894,2.95566466255656,2.957800258411,981459.106897073,0.0,1.0
2005-02-01,14.47,14.52,14.1,14.22,213800,3.0902072013868,3.10088518065905,3.01119015477221,3.03681730502559,1001125.74930627,0.0,1.0
2005-02-02,14.3,14.56,14.17,14.39,221600,3.05390207186118,3.10942756407684,3.02613932575335,3.07312243455122,1037649.5137805,0.0,1.0
2005-02-03,14.36,14.56,14.05,14.2,147300,3.06671564698787,3.10942756407684,3.00051217549997,3.0325461133167,689737.244493985,0.0,1.0
2005-02-04,14.16,14.45,14.09,14.36,113400,3.0240037298989,3.08593600967791,3.00905455891777,3.06671564698787,530999.345048322,0.0,1.0
2005-02-07,14.53,14.68,14.09,14.1,74800,3.10302077651349,3.13505471433022,3.00905455891777,3.01119015477221,350253.536239987,0.0,1.0
2005-02-08,14.1,14.45,14.09,14.45,95600,3.01119015477221,3.08593600967791,3.00905455891777,3.08593600967791,447650.241504582,0.0,1.0
2005-02-09,13.89,14.22,13.81,14.2,106300,2.9663426418288,3.03681730502559,2.94925787499321,3.0325461133167,497753.354308964,0.0,1.0
2005-02-10,13.79,14.12,13.59,13.89,160400,2.94498668328431,3.01546134648111,2.90227476619535,2.9663426418288,751078.438675052,0.0,1.0
2005-02-11,13.85,14.0,13.6,13.8,103300,2.957800258411,2.98983419622773,2.90441036204979,2.94712227913876,483705.75258811,0.0,1.0
2005-02-14,14.12,14.12,13.4,13.75,160100,3.01546134648111,3.01546134648111,2.86169844496083,2.93644429986652,749673.678502966,0.0,1.0
2005-02-15,14.95,14.95,14.12,14.16,505900,3.19271580240033,3.19271580240033,3.01546134648111,3.0240037298989,2368893.90352686,0.0,1.0
2005-02-16,14.6,15.3,14.4,15.2,511700,3.11796994749463,3.26746165730602,3.07525803040566,3.24610569876153,2396052.60018718,0.0,1.0
2005-02-17,14.81,15.0,14.6,14.6,214900,3.16281746043805,3.20339378167257,3.11796994749463,3.11796994749463,1006276.53660392,0.0,1.0
2005-02-18,14.79,15.0,14.47,14.9,170500,3.15854626872915,3.20339378167257,3.0902072013868,3.18203782312808,798372.031135264,0.0,1.0
2005-02-22,14.45,15.0,14.25,14.8,205200,3.08593600967791,3.20339378167257,3.04322409258894,3.1606818645836,960855.957706486,0.0,1.0
2005-02-23,14.38,14.75,14.27,14.45,187700,3.07098683869677,3.15000388531136,3.04749528429784,3.08593600967791,878911.614334832,0.0,1.0
2005-02-24,14.6,14.67,14.25,14.33,129600,3.11796994749463,3.13291911847577,3.04322409258894,3.06030885942453,606856.39434094,0.0,1.0
2005-02-25,14.68,14.73,14.43,14.65,99100,3.13505471433022,3.14573269360246,3.08166481796901,3.12864792676687,464039.110178912,0.0,1.0
2005-02-28,14.74,14.95,14.49,14.75,215000,3.14786828945691,3.19271580240033,3.0944783930957,3.15000388531136,1006744.78999461,0.0,1.0
2005-03-01,15.12,15.21,14.75,14.84,228300,3.22902093192595,3.24824129461598,3.15000388531136,3.16922424800139,1069022.49095707,0.0,1.0
2005-03-02,15.69,15.87,15.1,15.12,430800,3.35074989562951,3.38919062100958,3.22474974021705,3.22902093192595,2017235.60711479,0.0,1.0
2005-03-03,15.56,15.72,15.15,15.57,405000,3.32298714952168,3.35715668319285,3.23542771948929,3.32512274537613,1896426.23231543,0.0,1.0
2005-03-04,15.78,16.01,15.56,15.56,319100,3.36997025831954,3.41908896297185,3.32298714952168,3.32298714952168,1494196.56970829,0.0,1.0
2005-03-07,15.31,15.88,15.23,15.88,134200,3.26959725316047,3.39132621686403,3.25251248632488,3.39132621686403,628396.050312916,0.0,1.0
2005-03-08,14.8,15.24,14.66,15.17,250200,3.1606818645836,3.25464808217933,3.13078352262132,3.23969891119819,1171569.98351931,0.0,1.0
2005-03-09,15.0,15.2,14.75,14.75,147500,3.20339378167257,3.24610569876153,3.15000388531136,3.15000388531136,690673.751275374,0.0,1.0
2005-03-10,15.37,15.45,14.99,15.1,206700,3.28241082828716,3.29949559512274,3.20125818581812,3.22474974021705,967879.758566914,0.0,1.0
2005-03-11,15.1,15.38,15.08,15.31,94800,3.22474974021705,3.28454642414161,3.22047854850815,3.26959725316047,443904.21437902,0.0,1.0
2005-03-14,15.45,15.45,15.2,15.34,123000,3.29949559512274,3.29949559512274,3.24610569876153,3.27600404072381,575951.670555059,0.0,1.0
2005-03-15,15.28,15.54,15.23,15.45,96500,3.26319046559712,3.31871595781278,3.25251248632488,3.29949559512274,451864.522020839,0.0,1.0
2005-03-16,15.35,15.48,15.03,15.18,145200,3.27813963657826,3.30590238268609,3.20980056923591,3.24183450705264,679903.923289386,0.0,1.0
2005-03-17,15.16,15.42,15.07,15.31,70700,3.23756331534374,3.2930888075594,3.21834295265371,3.26959725316047,331055.147221485,0.0,1.0
2005-03-18,14.74,15.19,14.53,15.19,176700,3.14786828945691,3.24397010290709,3.10302077651349,3.24397010290709,827403.741358364,0.0,1.0
2005-03-21,14.66,14.83,14.13,14.78,194300,3.13078352262132,3.16708865214695,3.01759694233556,3.1564106728747,909816.338120714,0.0,1.0
2005-03-22,14.62,14.8,14.58,14.7,92900,3.12224113920353,3.1606818645836,3.11369875578574,3.13932590603912,435007.399955812,0.0,1.0
2005-03-23,14.32,14.57,14.21,14.57,190200,3.05817326357008,3.11156315993129,3.03468170917115,3.11156315993129,890617.949102211,0.0,1.0
2005-03-24,14.25,14.33,14.03,14.26,95900,3.04322409258894,3.06030885942453,2.99624098379107,3.04535968844339,449055.001676667,0.0,1.0
2005-03-28,14.3,14.34,14.11,14.3,115500,3.05390207186118,3.06244445527897,3.01332575062666,3.05390207186118,540832.666252921,0.0,1.0
2005-03-29,13.89,14.42,13.78,14.29,170900,2.9663426418288,3.07952922211456,2.94285108742987,3.05176647600673,800245.044698043,0.0,1.0
2005-03-30,14.16,14.32,13.81,13.84,141000,3.0240037298989,3.05817326357008,2.94925787499321,2.95566466255656,660237.280880189,0.0,1.0
2005-03-31,13.7,14.19,13.69,14.17,202200,2.92576632059428,3.03041051746225,2.92363072473983,3.02613932575335,946808.355985631,0.0,1.0
2005-04-01,14.06,14.14,13.71,13.76,139300,3.00264777135442,3.01973253819001,2.92790191644873,2.93857989572097,652276.97323837,0.0,1.0
2005-04-04,14.2,14.3,13.51,14.0,167600,3.0325461133167,3.05390207186118,2.88518999935976,2.98983419622773,784792.682805103,0.0,1.0
2005-04-05,13.87,14.22,13.7,14.2,83700,2.9620714501199,3.03681730502559,2.92576632059428,3.0325461133167,391928.088011857,0.0,1.0
2005-04-06,13.86,14.02,13.79,13.92,51000,2.95993585426545,2.99410538793663,2.94498668328431,2.97274942939214,238809.229254536,0.0,1.0
2005-04-07,14.8,14.97,14.63,14.7,531500,3.1606818645836,3.19698699410922,3.12437673505798,3.13932590603912,2488766.77154482,0.0,1.0
2005-04-08,14.73,14.87,14.56,14.8,137600,3.14573269360246,3.17563103556474,3.10942756407684,3.1606818645836,644316.665596553,0.0,1.0
2005-04-11,14.66,15.0,14.57,14.73,74300,3.13078352262132,3.20339378167257,3.11156315993129,3.14573269360246,347912.269286511,0.0,1.0
2005-04-12,14.86,14.89,14.47,14.61,71000,3.17349543971029,3.17990222727364,3.0902072013868,3.12010554334908,332459.90739357,0.0,1.0
2005-04-13,14.67,14.94,14.6,14.78,43900,3.13291911847577,3.19058020654588,3.11796994749463,3.1564106728747,205563.238515179,0.0,1.0
2005-04-14,14.34,14.66,14.21,14.6,89100,3.06244445527897,3.13078352262132,3.03468170917115,3.11796994749463,417213.771109396,0.0,1.0
2005-04-15,13.95,14.4,13.78,14.34,166500,2.97915621695549,3.07525803040566,2.94285108742987,3.06244445527897,779641.895507456,0.0,1.0
2005-04-18,13.94,14.02,13.37,13.92,142300,2.97702062110104,2.99410538793663,2.85529165739748,2.97274942939214,666324.574959225,0.0,1.0
2005-04-19,14.23,14.38,14.02,14.02,125500,3.03895290088004,3.07098683869677,2.99410538793663,2.99410538793663,587658.005322438,0.0,1.0
2005-04-20,13.96,14.4,13.89,14.26,117300,2.98129181280994,3.07525803040566,2.9663426418288,3.04535968844339,549261.227285433,0.0,1.0
2005-04-21,14.07,14.38,13.97,14.06,160700,3.00478336720887,3.07098683869677,2.98342740866438,3.00264777135442,752483.198847136,0.0,1.0
2005-04-22,13.57,14.03,13.48,14.03,153000,2.89800357448645,2.99624098379107,2.87878321179641,2.99624098379107,716427.687763609,0.0,1.0
2005-04-25,13.4,13.84,13.36,13.62,97100,2.86169844496083,2.95566466255656,2.85315606154303,2.90868155375869,454674.042365009,0.0,1.0
2005-04-26,13.47,13.73,13.25,13.4,93700,2.87664761594197,2.93217310815762,2.8296645071441,2.86169844496083,438753.427081373,0.0,1.0
2005-04-27,13.52,13.87,13.3,13.49,136400,2.88732559521421,2.9620714501199,2.84034248641634,2.88091880765086,638697.62490821,0.0,1.0
2005-04-28,13.0,13.62,12.85,13.6,166200,2.77627461078289,2.90868155375869,2.74424067296617,2.90441036204979,778237.135335372,0.0,1.0
2005-04-29,13.02,13.11,12.51,13.03,119600,2.78054580249179,2.79976616518182,2.67163041391492,2.78268139834624,560031.055271422,0.0,1.0
2005-05-02,14.23,14.51,13.95,14.05,506000,3.03895290088004,3.0987495848046,2.97915621695549,3.00051217549997,2369362.15691756,0.0,1.0
2005-05-03,14.33,14.46,14.24,14.33,205600,3.06030885942453,3.08807160553236,3.04108849673449,3.06030885942453,962728.971269267,0.0,1.0
2005-05-04,14.38,14.4,14.32,14.33,214000,3.07098683869677,3.07525803040566,3.05817326357008,3.06030885942453,1002062.25608766,0.0,1.0
2005-05-05,16.02,16.2,15.0,15.0,898500,3.4212245588263,3.45966528420637,3.20339378167257,3.20339378167257,4207256.7153961,0.0,1.0
2005-05-06,15.71,16.0,15.4,15.76,269400,3.3550210873384,3.41695336711741,3.2888176158505,3.36569906661064,1261474.63453279,0.0,1.0
2005-05-09,15.65,16.05,15.46,15.78,273300,3.34220751221171,3.42763134638965,3.30163119097719,3.36997025831954,1279736.5167699,0.0,1.0
2005-05-10,15.79,15.88,15.57,15.6,282800,3.37210585417399,3.39132621686403,3.32512274537613,3.33152953293947,1324220.58888594,0.0,1.0
2005-05-11,16.0,16.0,15.54,15.69,245800,3.41695336711741,3.41695336711741,3.31871595781278,3.35074989562951,1150966.83432872,0.0,1.0
2005-05-12,15.8,16.12,15.75,16.0,213600,3.37424145002844,3.44258051737079,3.3635634707562,3.41695336711741,1000189.24252488,0.0,1.0
2005-05-13,15.36,15.8,15.03,15.75,195300,3.28027523243271,3.37424145002844,3.20980056923591,3.3635634707562,914498.872027665,0.0,1.0
2005-05-16,16.0,16.06,15.46,15.46,196700,3.41695336711741,3.4297669422441,3.30163119097719,3.30163119097719,921054.419497396,0.0,1.0
2005-05-17,15.8,16.1,15.71,15.93,293600,3.37424145002844,3.43830932566189,3.3550210873384,3.40200419613627,1374791.95508102,0.0,1.0
2005-05-18,16.57,16.74,15.83,15.85,351400,3.53868233082096,3.57498746034658,3.38064823759178,3.38491942930068,1645442.41490283,0.0,1.0
2005-05-19,16.99,17.11,16.5,16.56,380500,3.62837735670779,3.65400450696118,3.52373315983982,3.53654673496651,1781704.15159512,0.0,1.0
2005-05-20,16.43,16.96,16.24,16.96,329900,3.50878398885869,3.62197056914445,3.46820766762417,3.62197056914445,1544767.93590336,0.0,1.0
2005-05-23,16.58,16.7,16.23,16.5,345200,3.54081792667541,3.56644507692879,3.46607207176972,3.52373315983982,1616410.70467972,0.0,1.0
2005-05-24,17.0,17.04,16.4,16.5,400800,3.63051295256224,3.63905533598004,3.50237720129534,3.52373315983982,1876759.58990624,0.0,1.0
2005-05-25,16.63,17.19,16.52,17.0,567000,3.55149590594765,3.67108927379676,3.52800435154872,3.63051295256224,2654996.72524161,0.0,1.0
2005-05-26,16.89,16.93,16.67,16.67,302800,3.60702139816331,3.6155637815811,3.56003828936545,3.56003828936545,1417871.26702497,0.0,1.0
2005-05-27,16.93,17.2,16.85,16.95,336800,3.6155637815811,3.67322486965121,3.59847901474552,3.61983497329,1577077.41986133,0.0,1.0
2005-05-31,16.84,17.0,16.83,16.94,483200,3.59634341889107,3.63051295256224,3.59420782303662,3.61769937743555,2262600.38383906,0.0,1.0
2005-06-01,16.62,17.16,16.44,16.75,618000,3.5493603100932,3.66468248623342,3.51091958471313,3.57712305620103,2893805.95449615,0.0,1.0
2005-06-02,16.27,16.68,15.88,16.62,936600,3.47461445518751,3.5621738852199,3.39132621686403,3.5493603100932,4385661.25725096,0.0,1.0
2005-06-03,15.93,16.53,15.69,16.2,561900,3.40200419613627,3.53013994740317,3.35074989562951,3.45966528420637,2631115.80231615,0.0,1.0
2005-06-06,15.85,16.19,15.39,15.89,563900,3.38491942930068,3.45752968835192,3.28668201999605,3.39346181271847,2640480.87013006,0.0,1.0
2005-06-07,16.18,16.39,15.94,16.0,487000,3.45539409249748,3.50024160544089,3.40413979199072,3.41695336711741,2280394.01268547,0.0,1.0
2005-06-08,15.98,16.52,15.97,16.18,450200,3.41268217540851,3.52800435154872,3.41054657955406,3.45539409249748,2108076.76490965,0.0,1.0
2005-06-09,15.8,16.0,15.02,15.99,1021900,3.37424145002844,3.41695336711741,3.20766497338146,3.41481777126296,4785081.39951393,0.0,1.0
2005-06-10,15.68,15.8,15.44,15.77,298200,3.34861429977506,3.37424145002844,3.2973599992683,3.36783466246509,1396331.61105299,0.0,1.0
2005-06-13,15.8,15.98,15.56,15.56,294900,3.37424145002844,3.41268217540851,3.32298714952168,3.32298714952168,1380879.24916005,0.0,1.0
2005-06-14,16.73,17.02,15.85,15.85,667000,3.57285186449214,3.63478414427114,3.38491942930068,3.38491942930068,3123250.11593678,0.0,1.0
2005-06-15,16.91,16.97,16.55,16.7,353800,3.61129258987221,3.6241061649989,3.53441113911207,3.56644507692879,1656680.49627951,0.0,1.0
2005-06-16,17.56,17.83,17.03,17.04,622700,3.75010632041135,3.80776740848146,3.63691974012559,3.63905533598004,2915813.86385882,0.0,1.0
2005-06-17,17.41,17.75,17.22,17.74,360200,3.71807238259463,3.79068264164587,3.67749606136011,3.78854704579142,1686648.713284,0.0,1.0
2005-06-20,17.36,17.49,17.0,17.36,174900,3.70739440332238,3.73515714943021,3.63051295256224,3.70739440332238,818975.180325852,0.0,1.0
2005-06-21,17.35,17.43,17.1,17.37,173100,3.70525880746794,3.72234357430352,3.65186891110673,3.70952999917683,810546.619293337,0.0,1.0
2005-06-22,17.36,17.63,17.31,17.34,224300,3.70739440332238,3.76505549139249,3.69671642405014,3.70312321161349,1050292.35532927,0.0,1.0
2005-06-23,16.32,17.27,16.0,17.27,761100,3.48529243445975,3.68817404063235,3.41695336711741,3.68817404063235,3563876.55658094,0.0,1.0
2005-06-24,15.66,16.25,15.35,16.25,578800,3.34434310806616,3.47034326347862,3.27813963657826,3.47034326347862,2710250.62534364,0.0,1.0
2005-06-27,16.4,16.67,15.69,15.69,389200,3.50237720129534,3.56003828936545,3.35074989562951,3.35074989562951,1822442.1965856,0.0,1.0
2005-06-28,17.3,17.38,16.59,16.65,453900,3.69458082819569,3.71166559503128,3.54295352252986,3.55576709765655,2125402.14036538,0.0,1.0
2005-06-29,16.86,17.3,16.55,17.27,515800,3.60061461059997,3.69458082819569,3.53441113911207,3.68817404063235,2415250.98920568,0.0,1.0
2005-06-30,16.58,17.1,16.58,16.95,200700,3.54081792667541,3.65186891110673,3.54081792667541,3.61983497329,939784.555125205,0.0,1.0
2005-07-01,17.04,17.22,16.48,16.65,159200,3.63905533598004,3.67749606136011,3.51946196813093,3.55576709765655,745459.397986708,0.0,1.0
2005-07-05,17.24,17.4,16.97,16.99,154000,3.681767253069,3.71593678674018,3.6241061649989,3.62837735670779,721110.221670561,0.0,1.0
2005-07-06,17.17,17.28,17.03,17.18,360400,3.66681808208787,3.6903096364868,3.63691974012559,3.66895367794231,1687585.22006539,0.0,1.0
2005-07-07,19.3,19.84,17.14,17.17,1576200,4.12169999908537,4.23702217522558,3.66041129452452,3.66681808208787,7380609.94413726,0.0,1.0
2005-07-08,19.79,19.95,19.31,19.31,825000,4.22634419595334,4.26051372962452,4.12383559493982,4.12383559493982,3863090.47323515,0.0,1.0
2005-07-11,20.15,20.27,19.5,19.72,605100,4.30322564671348,4.32885279696686,4.16441191617434,4.2113950249722,2833401.26709647,0.0,1.0
2005-07-12,20.11,20.38,20.0,20.05,366800,4.29468326329569,4.35234435136579,4.27119170889676,4.281869688169,1717553.43706988,0.0,1.0
2005-07-13,20.63,20.63,19.96,20.15,438400,4.405734247727,4.405734247727,4.26264932547896,4.30322564671348,2052822.86480762,0.0,1.0
2005-07-14,19.53,21.12,19.31,20.63,990100,4.17081870373768,4.51037844459498,4.12383559493982,4.405734247727,4636176.82127287,0.0,1.0
2005-07-15,19.5,19.84,19.2,19.43,678100,4.16441191617434,4.23702217522558,4.10034404054089,4.1494627451932,3175226.24230394,0.0,1.0
2005-07-18,19.31,19.55,19.1,19.55,493600,4.12383559493982,4.17508989544658,4.0789880819964,4.17508989544658,2311298.73647135,0.0,1.0
2005-07-19,19.76,19.83,19.31,19.31,407100,4.21993740839,4.23488657937113,4.12383559493982,4.12383559493982,1906259.55352003,0.0,1.0
2005-07-20,20.05,20.05,19.37,19.7,255300,4.281869688169,4.281869688169,4.13664917006651,4.20712383326331,1195450.90644477,0.0,1.0
2005-07-21,19.98,20.0,19.67,19.95,235800,4.26692051718786,4.27119170889676,4.20071704569996,4.26051372962452,1104141.49525921,0.0,1.0
2005-07-22,21.0,21.0,19.86,19.9,383700,4.48475129434159,4.48475129434159,4.24129336693448,4.24983575035227,1796688.26009737,0.0,1.0
2005-07-25,20.82,21.5,20.8,21.1,329900,4.44631056896152,4.59153108706401,4.44203937725263,4.50610725288608,1544767.93590336,0.0,1.0
2005-07-26,21.31,21.77,20.63,20.92,603600,4.55095476582949,4.64919217513412,4.405734247727,4.46766652750601,2826377.46623604,0.0,1.0
2005-07-27,22.29,22.48,21.75,21.75,501800,4.76024315956544,4.80081948079996,4.64492098342522,4.64492098342522,2349695.51450836,0.0,1.0
2005-07-28,22.56,22.75,21.8,22.04,368000,4.81790424763554,4.85848056887006,4.65559896269747,4.70685326320423,1723172.47775822,0.0,1.0
2005-07-29,23.4,23.56,21.86,22.5,739500,4.99729429940921,5.03146383308038,4.66841253782415,4.80509067250885,3462733.82419077,0.0,1.0
2005-08-01,23.93,24.18,23.15,23.39,373700,5.11048087969497,5.16387077605618,4.943904403048,4.99515870355476,1749862.92102785,0.0,1.0
2005-08-02,24.99,25.67,23.58,23.68,1366100,5.3368540402665,5.48207455836899,5.03573502478928,5.05709098333376,6396809.5702867,0.0,1.0
2005-08-03,23.84,24.62,23.41,24.59,823600,5.09126051700493,5.25783699365191,4.99942989526365,5.25143020608856,3856534.92576542,0.0,1.0
2005-08-04,23.06,23.91,22.91,23.85,519800,4.92468404035796,5.10620968798607,4.89265010254123,5.09339611285938,2433981.12483349,0.0,1.0
2005-08-05,22.86,23.38,22.82,23.06,374700,4.88197212326899,4.99302310770031,4.8734297398512,4.92468404035796,1754545.4549348,0.0,1.0
2005-08-08,22.71,23.42,22.67,23.05,337500,4.84993818545227,5.0015654911181,4.84139580203447,4.92254844450351,1580355.19359619,0.0,1.0
2005-08-09,22.93,23.49,22.75,22.85,374900,4.89692129425013,5.01651466209924,4.85848056887006,4.87983652741454,1755481.96171619,0.0,1.0
2005-08-10,22.61,22.96,22.02,22.68,543600,4.82858222690778,4.90332808181348,4.70258207149533,4.84353139788892,2545425.43181894,0.0,1.0
2005-08-11,23.77,23.88,22.71,22.71,816300,5.07631134602379,5.09980290042273,4.84993818545227,4.84993818545227,3822352.42824467,0.0,1.0
2005-08-12,24.28,24.4,23.91,24.0,473600,5.18522673460066,5.21085388485404,5.10620968798607,5.12543005067611,2217648.05833232,0.0,1.0
2005-08-15,24.44,24.95,24.28,24.42,692700,5.21939626827184,5.3283116568487,5.18522673460066,5.21512507656294,3243591.23734543,0.0,1.0
2005-08-16,22.99,24.41,22.98,24.41,577800,4.90973486937682,5.21298948070849,4.90759927352237,5.21298948070849,2705568.09143669,0.0,1.0
2005-08-17,22.5,23.17,22.4,23.04,529800,4.80509067250885,4.94817559475689,4.78373471396437,4.92041284864906,2480806.46390301,0.0,1.0
2005-08-18,22.11,22.46,22.01,22.46,371000,4.72180243418536,4.79654828909106,4.70044647564088,4.79654828909106,1737220.07947908,0.0,1.0
2005-08-19,22.01,22.58,21.92,22.2,167300,4.70044647564088,4.82217543934444,4.68122611295085,4.7410227968754,783387.922633018,0.0,1.0
2005-08-22,21.83,22.2,21.4,22.17,443900,4.66200575026081,4.7410227968754,4.57017512851953,4.73461600931206,2078576.80129586,0.0,1.0
2005-08-23,22.26,22.8,21.98,21.98,358100,4.75383637200209,4.8691585481423,4.69403968807754,4.69403968807754,1676815.3920794,0.0,1.0
2005-08-24,21.72,22.16,21.55,22.15,228900,4.63851419586188,4.73248041345761,4.60220906633626,4.73034481760316,1071832.01130124,0.0,1.0
2005-08-25,21.94,22.05,21.72,21.72,139000,4.68549730465974,4.70898885905867,4.63851419586188,4.63851419586188,650872.213066285,0.0,1.0
2005-08-26,21.6,22.93,21.41,22.0,133400,4.6128870456085,4.89692129425013,4.57231072437398,4.69831087978643,624650.023187355,0.0,1.0
2005-08-29,21.61,21.63,20.7,21.45,345300,4.61502264146295,4.61929383317184,4.42068341870814,4.58085310779177,1616878.95807042,0.0,1.0
2005-08-30,21.11,21.71,20.8,21.66,358500,4.50824284874053,4.63637860000743,4.44203937725263,4.62570062073519,1678688.40564218,0.0,1.0
2005-08-31,21.63,21.7,20.82,21.16,211300,4.61929383317184,4.63424300415298,4.44631056896152,4.51892082801277,989419.414538893,0.0,1.0
2005-09-01,20.67,22.3,20.66,21.63,722500,4.4142766311448,4.76237875541988,4.41214103529035,4.61929383317184,3383130.7477726,0.0,1.0
2005-09-02,21.3,21.32,20.72,20.72,305800,4.54881916997505,4.55309036168394,4.42495461041704,4.42495461041704,1431918.86874583,0.0,1.0
2005-09-06,22.6,22.63,21.43,21.5,592300,4.82644663105334,4.83285341861668,4.57658191608287,4.59153108706401,2773464.83308748,0.0,1.0
2005-09-07,22.6,22.67,22.3,22.64,215000,4.82644663105334,4.84139580203447,4.76237875541988,4.83498901447113,1006744.78999461,0.0,1.0
2005-09-08,22.73,22.79,22.36,22.63,183500,4.85420937716116,4.86702295228785,4.77519233054657,4.83285341861668,859244.971925636,0.0,1.0
2005-09-09,22.05,22.79,21.96,22.75,298200,4.70898885905867,4.86702295228785,4.68976849636864,4.85848056887006,1396331.611053,0.0,1.0
2005-09-12,21.84,22.65,21.41,22.65,336200,4.66414134611526,4.83712461032558,4.57231072437398,4.83712461032558,1574267.89951716,0.0,1.0
2005-09-13,23.02,23.03,21.83,21.84,468400,4.91614165694017,4.91827725279462,4.66200575026081,4.66414134611526,2193298.88201617,0.0,1.0
2005-09-14,22.69,23.4,22.6,23.02,284300,4.84566699374337,4.99729429940921,4.82644663105334,4.91614165694017,1331244.38974637,0.0,1.0
2005-09-15,21.84,23.05,21.79,22.84,189900,4.66414134611526,4.92254844450351,4.65346336684302,4.8777009315601,889213.188930126,0.0,1.0
2005-09-16,22.56,22.59,21.88,22.59,319400,4.81790424763554,4.82431103519889,4.67268372953305,4.82431103519889,1495601.32988037,0.0,1.0
2005-09-19,21.96,22.79,21.91,22.56,473600,4.68976849636864,4.86702295228785,4.6790905170964,4.81790424763554,2217648.05833232,0.0,1.0
2005-09-20,21.25,22.65,21.19,22.0,564200,4.5381411907028,4.83712461032558,4.52532761557611,4.69831087978643,2641885.63030215,0.0,1.0
2005-09-21,20.09,21.15,20.02,21.15,484800,4.29041207158679,4.51678523215832,4.27546290060565,4.51678523215832,2270092.43809018,0.0,1.0
2005-09-22,19.88,20.06,19.61,20.05,554700,4.24556455864338,4.28400528402345,4.18790347057327,4.281869688169,2597401.5581861,0.0,1.0
2005-09-23,20.08,20.49,19.8,19.8,430400,4.28827647573234,4.37583590576473,4.22847979180779,4.22847979180779,2015362.59355201,0.0,1.0
2005-09-26,20.66,21.0,20.2,20.64,529900,4.41214103529035,4.48475129434159,4.31390362598572,4.40786984358145,2481274.7172937,0.0,1.0
2005-09-27,20.64,20.93,20.3,20.76,198900,4.40786984358145,4.46980212336046,4.33525958453021,4.43349699383483,931355.994092692,0.0,1.0
2005-09-28,20.52,21.69,20.2,21.0,322600,4.38224269332807,4.63210740829853,4.31390362598572,4.48475129434159,1510585.43838262,0.0,1.0
2005-09-29,21.21,21.21,20.27,20.5,377600,4.52959880728501,4.52959880728501,4.32885279696686,4.37797150161918,1768124.80326496,0.0,1.0
2005-09-30,21.43,21.68,20.81,21.15,249900,4.57658191608287,4.62997181244408,4.44417497310708,4.51678523215832,1170165.22334723,0.0,1.0
2005-10-03,21.8,21.84,21.24,21.4,247100,4.65559896269747,4.66414134611526,4.53600559484836,4.57017512851953,1157054.12840776,0.0,1.0
2005-10-04,21.49,22.35,21.36,22.35,225000,4.58939549120957,4.77305673469213,4.56163274510174,4.77305673469213,1053570.12906413,0.0,1.0
2005-10-05,20.75,21.49,20.7,21.49,235500,4.43136139798039,4.58939549120957,4.42068341870814,4.58939549120957,1102736.73508712,0.0,1.0
2005-10-06,24.43,25.4,23.0,23.0,1923400,5.21726067241739,5.42441347029888,4.91187046523127,4.91187046523127,9006385.71663088,0.0,1.0
2005-10-07,25.76,25.94,24.53,24.53,989300,5.50129492105902,5.53973564643909,5.23861663096187,5.23861663096187,4632430.79414731,0.0,1.0
2005-10-10,25.21,26.14,25.04,25.82,640500,5.38383714906436,5.58244756352806,5.34753201953874,5.51410849618571,2999162.96740256,0.0,1.0
2005-10-11,24.81,25.4,24.5,25.35,626300,5.29841331488643,5.42441347029888,5.23220984339853,5.41373549102664,2932670.98592384,0.0,1.0
2005-10-12,24.37,24.75,24.0,24.75,663400,5.2044470972907,5.28559973975974,5.12543005067611,5.28559973975974,3106392.99387175,0.0,1.0
2005-10-13,24.74,24.8,24.16,24.37,452700,5.28346414390529,5.29627771903198,5.15959958434728,5.2044470972907,2119783.09967703,0.0,1.0
2005-10-14,24.76,25.41,24.54,25.18,411300,5.28773533561418,5.42654906615333,5.24075222681632,5.37743036150102,1925926.19592923,0.0,1.0
2005-10-17,25.98,26.43,24.8,24.8,755600,5.54827802985689,5.64437984330706,5.29627771903198,5.29627771903198,3538122.6200927,0.0,1.0
2005-10-18,25.01,26.22,24.94,25.95,454700,5.34112523197539,5.59953233036365,5.32617606099426,5.54187124229354,2129148.16749094,0.0,1.0
2005-10-19,24.9,25.15,23.65,24.75,485200,5.31763367757646,5.37102357393767,5.05068419577041,5.28559973975974,2271965.45165296,0.0,1.0
2005-10-20,25.6,25.7,25.0,25.05,602300,5.46712538738785,5.48848134593233,5.33898963612095,5.34966761539319,2820290.172157,0.0,1.0
2005-10-21,25.78,25.81,25.38,25.55,469100,5.50556611276792,5.51197290033126,5.42014227858998,5.45644740811561,2196576.65575104,0.0,1.0
2005-10-24,26.36,26.42,25.78,25.78,507900,5.62943067232593,5.64224424745262,5.50556611276792,5.50556611276792,2378258.97134076,0.0,1.0
2005-10-25,26.54,26.88,26.17,26.36,540700,5.667871397706,5.74048165675724,5.58885435109141,5.62943067232593,2531846.08348878,0.0,1.0
2005-10-26,26.25,27.1,26.07,26.64,368300,5.60593911792699,5.78746476555511,5.56749839254692,5.68922735625048,1724577.23793031,0.0,1.0
2005-10-27,25.36,26.35,25.22,26.35,551100,5.41587108688109,5.62729507647148,5.38597274491881,5.62729507647148,2580544.43612108,0.0,1.0
2005-10-28,25.96,26.25,25.42,25.42,394000,5.54400683814799,5.60593911792699,5.42868466200778,5.42868466200778,1844918.35933897,0.0,1.0
2005-10-31,27.12,27.2,26.2,26.2,488800,5.791735957264,5.80882072409959,5.59526113865475,5.59526113865475,2288822.57371799,0.0,1.0
2005-11-01,27.81,27.81,26.83,27.05,575600,5.93909207122094,5.93909207122094,5.729803677485,5.77678678628286,2695266.51684139,0.0,1.0
2005-11-02,28.0,29.02,27.77,27.81,1217700,5.97966839245546,6.19749916960919,5.93054968780315,5.93909207122094,5701921.53849507,0.0,1.0
2005-11-03,31.6,32.2,30.0,30.0,2488900,6.74848290005688,6.87661865132378,6.40678756334514,6.40678756334514,11654358.6410121,0.0,1.0
2005-11-04,32.82,32.91,31.33,31.75,845400,7.00902559429958,7.02824595698961,6.69082181198677,6.7805168378736,3958614.16493696,0.0,1.0
2005-11-07,31.0,32.06,30.78,32.0,1141300,6.62034714878997,6.8467203093615,6.57336403999211,6.83390673423481,5344175.94800397,0.0,1.0
2005-11-08,30.83,31.2,30.8,31.0,728200,6.58404201926435,6.66305906587894,6.57763523170101,6.62034714878997,3409821.19104222,0.0,1.0
2005-11-09,31.0,31.1,30.49,30.9,709100,6.62034714878997,6.64170310733446,6.51143176021311,6.59899119024549,3320384.79341945,0.0,1.0
2005-11-10,31.26,31.48,30.59,31.09,520300,6.67587264100563,6.7228557498035,6.53278771875759,6.63956751148001,2436322.39178697,0.0,1.0
2005-11-11,31.0,31.27,30.72,31.27,521800,6.62034714878997,6.67800823686008,6.56055046486542,6.67800823686008,2443346.19264739,0.0,1.0
2005-11-14,31.1,31.23,30.87,31.0,654100,6.64170310733446,6.66946585344229,6.59258440268214,6.62034714878997,3062845.4285371,0.0,1.0
2005-11-15,30.32,31.2,30.25,31.16,502800,6.47512663068748,6.66305906587894,6.46017745970634,6.65451668246115,2354378.04841531,0.0,1.0
2005-11-16,30.51,30.89,29.86,30.32,490600,6.515702951922,6.59685559439104,6.37688922138286,6.47512663068748,2297251.1347505,0.0,1.0
2005-11-17,31.0,31.2,30.75,30.75,505800,6.62034714878997,6.66305906587894,6.56695725242876,6.56695725242876,2368425.65013617,0.0,1.0
2005-11-18,30.89,31.42,30.65,31.0,581000,6.59685559439104,6.71004217467681,6.54560129388428,6.62034714878997,2720552.19993893,0.0,1.0
2005-11-21,32.75,32.8,30.96,31.0,679100,6.99407642331844,7.00475440259068,6.61180476537218,6.62034714878997,3179908.77621089,0.0,1.0
2005-11-22,33.64,33.69,32.4,32.98,733800,7.18414445436435,7.19482243363659,6.91933056841275,7.04319512797075,3436043.38092115,0.0,1.0
2005-11-23,33.85,34.05,33.33,33.74,507500,7.22899196730776,7.27170388439673,7.11794098287645,7.20550041290883,2376385.95777798,0.0,1.0
2005-11-25,34.02,34.2,33.5,33.9,247500,7.26529709683338,7.30373782221345,7.15424611240207,7.23966994658,1158927.14197054,0.0,1.0
2005-11-28,34.33,34.7,34.02,34.5,744800,7.33150056832128,7.41051761493587,7.26529709683338,7.36780569784691,3487551.25389762,0.0,1.0
2005-11-29,34.08,34.98,34.0,34.0,586400,7.27811067196007,7.47031429886043,7.26102590512449,7.26102590512449,2745837.88303647,0.0,1.0
2005-11-30,33.88,34.18,33.75,34.12,586300,7.23539875487111,7.29946663050456,7.20763600876328,7.28665305537787,2745369.62964578,0.0,1.0
2005-12-01,33.5,34.75,32.94,34.1,1326000,7.15424611240207,7.42119559420811,7.03465274455296,7.28238186366897,6209039.96061794,0.0,1.0
2005-12-02,33.48,34.11,33.3,33.5,1607900,7.14997492069317,7.28451745952342,7.1115341953131,7.15424611240207,7529046.26898762,0.0,1.0
2005-12-05,33.6,33.7,33.25,33.48,1405100,7.17560207094655,7.19695802949104,7.10085621604086,7.14997492069317,6579428.39265782,0.0,1.0
2005-12-06,35.2,35.44,33.85,33.85,994100,7.51729740765829,7.56855170816505,7.22899196730776,7.22899196730776,4654906.95690068,0.0,1.0
2005-12-07,35.26,35.8,35.02,35.31,563400,7.53011098278498,7.64543315892519,7.47885668227822,7.54078896205723,2638139.60317658,0.0,1.0
2005-12-08,36.01,36.16,35.19,35.26,679000,7.69028067186861,7.72231460968534,7.51516181180384,7.53011098278498,3179440.5228202,0.0,1.0
2005-12-09,36.22,36.42,35.5,36.01,508000,7.73512818481203,7.77784010190099,7.58136528329174,7.69028067186861,2378727.22473146,0.0,1.0
2005-12-12,36.74,36.85,36.4,36.47,398200,7.84617916924334,7.86967072364228,7.7735689101921,7.78851808117324,1864585.00174816,0.0,1.0
2005-12-13,36.5,37.0,36.43,36.77,516600,7.79492486873658,7.901704661459,7.77997569775544,7.85258595680669,2418997.01633124,0.0,1.0
2005-12-14,36.89,36.94,36.46,36.51,365600,7.87821310706007,7.88889108633231,7.78638248531879,7.79706046459103,1711934.39638154,0.0,1.0
2005-12-15,36.08,37.0,35.8,37.0,455000,7.70522984284975,7.901704661459,7.64543315892519,7.901704661459,2130552.92766302,0.0,1.0
2005-12-16,35.87,36.39,35.73,36.09,344000,7.66038232990633,7.77143331433765,7.63048398794406,7.7073654387042,1610791.66399138,0.0,1.0
2005-12-19,35.87,36.93,35.5,35.94,370300,7.66038232990633,7.88675549047786,7.58136528329174,7.67533150088747,1733942.30574421,0.0,1.0
2005-12-20,36.49,36.9,35.39,35.9,288100,7.79278927288213,7.88034870291452,7.55787372889281,7.66678911746968,1349038.01859278,0.0,1.0
2005-12-21,36.9,37.23,36.58,36.6,331600,7.88034870291452,7.95082336611131,7.81200963557217,7.81628082728106,1552728.24354518,0.0,1.0
2005-12-22,36.16,37.22,35.85,37.04,375200,7.72231460968534,7.94868777025686,7.65611113819744,7.91024704487679,1756886.72188827,0.0,1.0
2005-12-23,36.19,36.53,36.16,36.18,264300,7.72872139724868,7.80133165629993,7.72231460968534,7.72658580139423,1237593.71160733,0.0,1.0
2005-12-27,35.7,36.19,35.11,36.19,290600,7.62407720038071,7.72872139724868,7.49807704496826,7.72872139724868,1360744.35336016,0.0,1.0
2005-12-28,35.82,35.85,35.36,35.7,255000,7.64970435063409,7.65611113819744,7.55146694132947,7.62407720038071,1194046.14627268,0.0,1.0
2005-12-29,35.32,36.04,35.29,35.93,273400,7.54292455791167,7.69668745943196,7.53651777034833,7.67319590503302,1280204.77016059,0.0,1.0
2005-12-30,35.6,35.62,35.07,35.38,394800,7.60272124183623,7.60699243354512,7.48953466155046,7.55573813303836,1848664.38646453,0.0,1.0
2006-01-03,36.13,36.14,35.39,35.75,585500,7.71590782212199,7.71804341797644,7.55787372889281,7.63475517965295,2741623.60252022,0.0,1.0
2006-01-04,36.99,37.23,35.36,36.13,638600,7.89956906560455,7.95082336611131,7.55146694132947,7.71590782212199,2990266.15297935,0.0,1.0
2006-01-05,38.81,39.2,38.0,38.15,1102800,8.28824751111416,8.37153574943764,8.11526424690384,8.14729818472056,5163898.39258632,0.0,1.0
2006-01-06,38.77,39.08,38.32,38.8,487200,8.27970512769636,8.34590859918426,8.18360331424619,8.28611191525971,2281330.51946686,0.0,1.0
2006-01-09,39.4,39.49,38.72,38.72,504900,8.41424766652661,8.43346802921665,8.26902714842412,8.26902714842412,2364211.36961991,0.0,1.0
2006-01-10,39.78,39.81,38.89,39.4,417800,8.49540030899565,8.50180709655899,8.30533227794974,8.41424766652661,1956362.66632442,0.0,1.0
2006-01-11,39.68,39.92,39.5,39.88,171300,8.47404435045117,8.52529865095793,8.43560362507109,8.51675626754013,802118.058260824,0.0,1.0
2006-01-12,39.22,39.88,38.92,39.68,364100,8.37580694114654,8.51675626754013,8.31173906551309,8.47404435045117,1704910.59552111,0.0,1.0
2006-01-13,39.32,39.4,39.02,39.22,273000,8.39716289969102,8.41424766652661,8.33309502405757,8.37580694114654,1278331.75659781,0.0,1.0
2006-01-17,39.53,39.63,39.17,39.32,458200,8.44201041263444,8.46336637117892,8.3651289618743,8.39716289969102,2145537.03616526,0.0,1.0
2006-01-18,38.62,39.46,38.51,39.4,550700,8.24767118987964,8.4270612416533,8.2241796354807,8.41424766652661,2578671.4225583,0.0,1.0
2006-01-19,37.95,38.97,37.95,38.82,450500,8.1045862676316,8.32241704478533,8.1045862676316,8.2903831069686,2109481.52508174,0.0,1.0
2006-01-20,37.74,38.1,37.32,37.95,682400,8.05973875468818,8.13662020544832,7.97004372880135,8.1045862676316,3195361.13810383,0.0,1.0
2006-01-23,38.45,38.66,37.44,37.59,529700,8.21136606035402,8.25621357329743,7.99567087905473,8.02770481687146,2480338.21051231,0.0,1.0
2006-01-24,39.94,39.94,38.2,38.45,482300,8.52956984266682,8.52956984266682,8.15797616399281,8.21136606035402,2258386.1033228,0.0,1.0
2006-01-25,39.07,39.98,38.76,39.95,427800,8.34377300332982,8.53811222608462,8.27756953184191,8.53170543852127,2003188.00539393,0.0,1.0
2006-01-26,39.99,40.33,39.23,39.45,447200,8.54024782193907,8.61285808099031,8.37794253700099,8.42492564579885,2094029.1631888,0.0,1.0
2006-01-27,40.15,40.49,39.66,39.99,262000,8.57441735561024,8.64702761466148,8.46977315874227,8.54024782193907,1226823.88362134,0.0,1.0
2006-01-30,42.05,42.33,40.0,40.15,879500,8.98018056795543,9.03997725187999,8.54238341779351,8.57441735561024,4118288.57116401,0.0,1.0
2006-01-31,42.43,42.86,42.13,42.13,672400,9.06133321042447,9.15316383216575,8.99726533479102,8.99726533479102,3148535.79903432,0.0,1.0
2006-02-01,44.1,44.35,42.65,42.65,962000,9.41797771811735,9.47136761447856,9.10831631922233,9.10831631922233,4504597.61848753,0.0,1.0
2006-02-02,43.38,45.84,42.77,44.51,1148500,9.26421481659707,9.78957139679137,9.13394346947572,9.50553714814973,5377890.19213402,0.0,1.0
2006-02-03,42.85,43.26,42.2,43.21,624500,9.1510282363113,9.23858766634369,9.01221450577216,9.22790968707144,2924242.42489133,0.0,1.0
2006-02-06,43.59,43.66,42.04,43.13,666400,9.30906232954048,9.32401150052162,8.97804497210098,9.21082492023586,3120440.59559261,0.0,1.0
2006-02-07,42.74,44.37,42.48,43.79,426100,9.12753668191237,9.47563880618745,9.07201118969671,9.35177424662945,1995227.69775212,0.0,1.0
2006-02-08,42.49,42.74,41.75,42.74,260000,9.07414678555116,9.12753668191237,8.91611269232198,9.12753668191237,1217458.81580744,0.0,1.0
2006-02-09,42.38,43.36,42.21,42.34,261900,9.05065523115223,9.25994362488817,9.01435010162661,9.04211284773444,1226355.63023065,0.0,1.0
2006-02-10,43.19,43.25,42.1,42.38,328300,9.22363849536254,9.23645207048924,8.99085854722767,9.05065523115223,1537275.88165224,0.0,1.0
2006-02-13,43.15,43.33,42.24,43.24,701300,9.21509611194475,9.25353683732482,9.02075688918995,9.23431647463479,3283861.02894522,0.0,1.0
2006-02-14,44.18,44.33,43.0,43.3,639700,9.43506248495293,9.46709642276966,9.18306217412803,9.24713004976148,2995416.940277,0.0,1.0
2006-02-15,46.2,46.3,43.8,44.13,1025800,9.86645284755151,9.88780880609599,9.3539098424839,9.42438450568069,4803343.28175104,0.0,1.0
2006-02-16,40.15,47.25,39.5,47.19,4198800,8.57441735561024,10.0906904122686,8.43560362507109,10.0778768371419,19661023.3685088,0.0,1.0
2006-02-17,37.35,39.7,36.2,39.6,3449700,7.97645051636469,8.47831554216006,7.73085699310313,8.45695958361558,16153337.2188113,0.0,1.0
2006-02-21,36.99,38.14,36.89,37.6,1438100,7.89956906560455,8.14516258886612,7.87821310706007,8.0298404127259,6733952.01158723,0.0,1.0
2006-02-22,37.29,37.89,36.93,37.08,978000,7.963636941238,8.09177269250491,7.88675549047786,7.91878942829459,4579518.16099876,0.0,1.0
2006-02-23,38.38,38.8,36.98,37.29,744000,8.19641688937288,8.28611191525971,7.8974334697501,7.963636941238,3483805.22677206,0.0,1.0
2006-02-24,37.73,37.96,37.42,37.9,628400,8.05760315883373,8.10672186348604,7.99139968734583,8.09390828835935,2942504.30712844,0.0,1.0
2006-02-27,36.85,37.87,36.63,37.65,769600,7.86967072364228,8.08750150079601,7.82268761484441,8.04051839199814,3603678.09479002,0.0,1.0
2006-02-28,36.19,36.85,36.0,36.85,599200,7.72872139724868,7.86967072364228,7.68814507601416,7.86967072364228,2805774.31704545,0.0,1.0
2006-03-01,36.99,37.05,36.13,36.29,484000,7.89956906560455,7.91238264073124,7.71590782212199,7.75007735579316,2266346.41096462,0.0,1.0
2006-03-02,36.8,37.25,36.44,37.2,601300,7.85899274437003,7.95509455782021,7.78211129360989,7.94441657854797,2815607.63825005,0.0,1.0
2006-03-03,36.92,37.11,36.65,36.81,455500,7.88461989462341,7.92519621585793,7.82695880655331,7.86112834022448,2132894.1946165,0.0,1.0
2006-03-06,36.2,37.68,35.96,37.65,542500,7.73085699310313,8.04692517956149,7.67960269259637,8.04051839199814,2540274.64452129,0.0,1.0
2006-03-07,34.98,36.2,34.63,36.2,924100,7.47031429886043,7.73085699310313,7.39556844395474,7.73085699310313,4327129.58341406,0.0,1.0
2006-03-08,34.99,35.28,34.06,34.98,677600,7.47244989471488,7.53438217449388,7.27383948025118,7.47031429886043,3172884.97535046,0.0,1.0
2006-03-09,34.35,35.0,34.26,35.0,359000,7.33577176003018,7.47458549056932,7.31655139734014,7.47458549056932,1681029.67259566,0.0,1.0
2006-03-10,34.58,34.69,33.95,34.5,469900,7.38489046468249,7.40838201908142,7.25034792585225,7.36780569784691,2200322.6828766,0.0,1.0
2006-03-13,35.9,35.95,34.64,34.7,648100,7.66678911746968,7.67746709674192,7.39770403980918,7.41051761493587,3034750.22509539,0.0,1.0
2006-03-14,36.25,36.45,35.23,35.7,368300,7.74153497237537,7.78424688946434,7.52370419522164,7.62407720038071,1724577.23793031,0.0,1.0
2006-03-15,36.69,36.75,36.03,36.05,212200,7.8355011899711,7.84831476509779,7.69455186357751,7.6988230552864,993633.695055149,0.0,1.0
2006-03-16,37.12,37.39,36.7,36.71,633000,7.92733181171238,7.98499289978249,7.83763678582555,7.83977238168,2964043.96310042,0.0,1.0
2006-03-17,37.54,37.6,37.05,37.15,451100,8.01702683759921,8.0298404127259,7.91238264073124,7.93373859927573,2112291.04542591,0.0,1.0
2006-03-20,38.22,38.37,37.6,37.75,564700,8.1622473557017,8.19428129351843,8.0298404127259,8.06187435054263,2644226.89725562,0.0,1.0
2006-03-21,38.27,38.8,37.84,38.35,733900,8.17292533497394,8.28611191525971,8.08109471323266,8.19001010180953,3436511.63431185,0.0,1.0
2006-03-22,38.25,38.44,37.7,38.05,725000,8.16865414326505,8.20923046449957,8.05119637127039,8.12594222617608,3394837.08253998,0.0,1.0
2006-03-23,38.46,38.81,38.25,38.45,283000,8.21350165620846,8.28824751111416,8.16865414326505,8.21136606035402,1325157.09566733,0.0,1.0
2006-03-24,38.62,38.88,38.35,38.41,211300,8.24767118987964,8.3031966820953,8.19001010180953,8.20282367693622,989419.414538892,0.0,1.0
2006-03-27,37.51,38.88,37.5,38.63,393100,8.01062005003587,8.3031966820953,8.00848445418142,8.24980678573409,1840704.07882271,0.0,1.0
2006-03-28,36.93,37.75,36.74,37.51,334100,7.88675549047786,8.06187435054263,7.84617916924334,8.01062005003587,1564434.57831256,0.0,1.0
2006-03-29,36.75,36.88,36.51,36.83,295500,7.84831476509779,7.87607751120562,7.79706046459103,7.86539953193338,1383688.76950422,0.0,1.0
2006-03-30,37.37,37.81,36.75,36.78,179200,7.98072170807359,8.07468792566932,7.84831476509779,7.85472155266114,839110.076125743,0.0,1.0
2006-03-31,39.11,39.3,37.37,37.37,491500,8.35231538674761,8.39289170798213,7.98072170807359,7.98072170807359,2301465.41526676,0.0,1.0
2006-04-03,39.66,40.41,39.12,39.12,857000,8.46977315874227,8.6299428478259,8.35445098260206,8.35445098260206,4012931.5582576,0.0,1.0
2006-04-04,39.12,39.66,38.23,39.65,642900,8.35445098260206,8.46977315874227,8.16438295155615,8.46763756288782,3010401.04877924,0.0,1.0
2006-04-05,40.4,41.07,39.21,39.4,472700,8.62780725197145,8.77089217421949,8.37367134529209,8.41424766652661,2213433.77781606,0.0,1.0
2006-04-06,43.14,43.9,40.65,40.65,849900,9.21296051609031,9.37526580102838,8.68119714833266,8.68119714833266,3979685.56751824,0.0,1.0
2006-04-07,42.83,43.9,42.6,43.14,389700,9.1467570446024,9.37526580102838,9.09763833995009,9.21296051609031,1824783.46353907,0.0,1.0
2006-04-10,41.55,43.14,41.19,43.08,355100,8.87340077523301,9.21296051609031,8.79651932447287,9.20014694096361,1662767.79035855,0.0,1.0
2006-04-11,41.94,42.33,41.32,41.75,570100,8.9566890135565,9.03997725187999,8.8242820705807,8.91611269232198,2669512.58035316,0.0,1.0
2006-04-12,41.52,42.02,41.25,42.02,255400,8.86699398766967,8.97377378039209,8.80933289959956,8.97377378039209,1195919.15983546,0.0,1.0
2006-04-13,41.65,42.25,41.36,41.65,193100,8.8947567337775,9.0228924850444,8.83282445399849,8.8947567337775,904197.297432371,0.0,1.0
2006-04-17,41.6,42.04,41.02,41.73,279300,8.88407875450526,8.97804497210098,8.76021419494725,8.91184150061308,1307831.72021161,0.0,1.0
2006-04-18,42.36,42.5,41.79,41.95,328000,9.04638403944333,9.07628238140561,8.92465507573977,8.95882460941095,1535871.12148015,0.0,1.0
2006-04-19,42.51,42.6,41.99,42.35,354100,9.07841797726006,9.09763833995009,8.96736699282874,9.04424844358888,1658085.25645159,0.0,1.0
2006-04-20,42.33,43.28,42.1,42.79,310200,9.03997725187999,9.24285885805258,8.99085854722767,9.13821466118461,1452522.01793641,0.0,1.0
2006-04-21,42.26,42.75,41.9,42.75,358300,9.02502808089885,9.12967227776682,8.94814663013871,9.12967227776682,1677751.89886079,0.0,1.0
2006-04-24,41.63,42.35,41.16,42.25,380800,8.8904855420686,9.04424844358888,8.79011253690953,9.0228924850444,1783108.9117672,0.0,1.0
2006-04-25,41.56,41.73,40.9,41.73,279600,8.87553637108746,8.91184150061308,8.73458704469387,8.91184150061308,1309236.48038369,0.0,1.0
2006-04-26,41.23,42.02,40.86,41.5,422300,8.80506170789066,8.97377378039209,8.72604466127607,8.86272279596077,1977434.0689057,0.0,1.0
2006-04-27,39.4,41.16,39.3,41.15,1041900,8.41424766652661,8.79011253690953,8.39289170798213,8.78797694105508,4878732.07765297,0.0,1.0
2006-04-28,39.63,39.73,38.39,39.45,821000,8.46336637117892,8.48472232972341,8.19855248522732,8.42492564579885,3844360.33760734,0.0,1.0
2006-05-01,41.29,41.5,39.76,39.8,581500,8.81787528301735,8.86272279596077,8.49112911728675,8.49967150070455,2722893.46689241,0.0,1.0
2006-05-02,41.29,42.15,40.9,41.32,442400,8.81787528301735,9.00153652649992,8.73458704469387,8.8242820705807,2071553.00043543,0.0,1.0
2006-05-03,44.67,45.27,43.11,43.11,1499900,9.53970668182091,9.66784243308781,9.20655372852696,9.20655372852696,7023332.60703684,0.0,1.0
2006-05-04,46.7,46.89,44.95,44.95,760700,9.97323264027393,10.0138089615084,9.59950336574546,9.59950336574546,3562003.54301815,0.0,1.0
2006-05-05,45.99,47.0,45.9,46.7,406400,9.82160533460809,10.0373005159074,9.80238497191806,9.97323264027393,1902981.77978517,0.0,1.0
2006-05-08,45.6,46.37,45.04,45.04,430000,9.73831709628461,9.90275797707713,9.6187237284355,9.6187237284355,2013489.57998923,0.0,1.0
2006-05-09,45.87,45.99,44.77,45.15,284800,9.79597818435471,9.82160533460809,9.56106264036539,9.64221528283443,1333585.65669984,0.0,1.0
2006-05-10,45.1,45.94,44.91,45.75,338000,9.63153730356219,9.81092735533585,9.59096098232767,9.77035103410133,1582696.46054967,0.0,1.0
2006-05-11,44.38,46.56,44.33,45.0,474200,9.4777744020419,9.94333429831165,9.46709642276966,9.6101813450177,2220457.57867649,0.0,1.0
2006-05-12,44.29,46.53,44.1,45.5,791600,9.45855403935187,9.9369275107483,9.41797771811735,9.71696113774012,3706693.84074296,0.0,1.0
2006-05-15,43.35,44.25,42.47,44.14,488700,9.25780802903372,9.45001165593407,9.06987559384226,9.42652010153514,2288354.32032729,0.0,1.0
2006-05-16,42.51,43.27,42.06,43.1,574000,9.07841797726006,9.24072326219813,8.98231616380988,9.20441813267251,2687774.46259027,0.0,1.0
2006-05-17,41.69,42.41,41.39,42.41,373400,8.90329911719529,9.05706201871557,8.83923124156184,9.05706201871557,1748458.16085576,0.0,1.0
2006-05-18,41.48,43.0,41.36,41.89,415600,8.85845160425187,9.18306217412803,8.83282445399849,8.94601103428426,1946061.09172912,0.0,1.0
2006-05-19,40.69,41.52,40.27,41.48,663300,8.68973953175045,8.86699398766967,8.60004450586362,8.85845160425187,3105924.74048106,0.0,1.0
2006-05-22,41.3,41.86,39.19,40.78,628400,8.8200108788718,8.93960424672091,8.36940015358319,8.70895989444049,2942504.30712844,0.0,1.0
2006-05-23,40.7,42.0,40.62,41.3,775900,8.6918751276049,8.96950258868319,8.67479036076931,8.8200108788718,3633178.05840382,0.0,1.0
2006-05-24,40.07,41.1,39.01,40.3,675100,8.55733258877465,8.77729896178283,8.33095942820312,8.60645129342696,3161178.64058309,0.0,1.0
2006-05-25,41.22,41.39,40.29,40.32,683600,8.80292611203622,8.83923124156184,8.60431569757252,8.61072248513586,3200980.17879217,0.0,1.0
2006-05-26,41.26,42.24,41.01,41.22,461600,8.81146849545401,9.02075688918995,8.7580785990928,8.80292611203622,2161457.6514489,0.0,1.0
2006-05-30,39.92,41.19,39.75,40.98,311600,8.52529865095793,8.79651932447287,8.4889935214323,8.75167181152945,1459077.56540615,0.0,1.0
2006-05-31,41.46,41.92,39.95,40.3,637400,8.85418041254298,8.9524178218476,8.53170543852127,8.60645129342696,2984647.11229101,0.0,1.0
2006-06-01,44.46,44.89,43.63,44.89,2266700,9.49485916887749,9.58668979061877,9.31760471295827,9.58668979061877,10613899.6068874,0.0,1.0
2006-06-02,43.64,44.75,43.26,44.68,1293600,9.31974030881272,9.55679144865649,9.23858766634369,9.54184227767536,6057325.86203271,0.0,1.0
2006-06-05,42.4,43.86,42.35,43.65,573800,9.05492642286112,9.36672341761059,9.04424844358888,9.32187590466717,2686837.95580888,0.0,1.0
2006-06-06,43.65,43.65,42.06,42.49,542400,9.32187590466717,9.32187590466717,8.98231616380988,9.07414678555116,2539806.3911306,0.0,1.0
2006-06-07,42.98,44.0,42.55,43.48,733500,9.17879098241913,9.39662175957286,9.08696036067785,9.28557077514155,3434638.62074907,0.0,1.0
2006-06-08,44.04,44.75,42.78,43.5,1437300,9.40516414299066,9.55679144865649,9.13607906533016,9.28984196685045,6730205.98446166,0.0,1.0
2006-06-09,43.37,45.05,42.58,44.43,950600,9.26207922074262,9.62085932428994,9.09336714824119,9.48845238131415,4451216.73194828,0.0,1.0
2006-06-12,40.87,43.78,40.57,43.54,616600,8.72818025713052,9.349638650775,8.66411238149707,9.29838435026824,2887250.40702641,0.0,1.0
2006-06-13,39.59,40.8,38.98,40.64,562900,8.45482398776113,8.71323108614938,8.32455264063978,8.67906155247821,2635798.33622311,0.0,1.0
2006-06-14,41.4,41.51,39.27,39.49,481700,8.84136683741629,8.86485839181522,8.38648492041878,8.43346802921665,2255576.58297863,0.0,1.0
2006-06-15,41.46,42.11,40.9,41.0,518600,8.85418041254298,8.99299414308212,8.73458704469387,8.75594300323835,2428362.08414515,0.0,1.0
2006-06-16,40.6,41.48,40.07,41.47,668200,8.67051916906042,8.85845160425187,8.55733258877465,8.85631600839742,3128869.15662512,0.0,1.0
2006-06-19,39.67,40.88,39.5,40.7,405700,8.47190875459672,8.73031585298497,8.43560362507109,8.6918751276049,1899704.0060503,0.0,1.0
2006-06-20,39.82,40.89,39.51,39.6,204200,8.50394269241344,8.73245144883942,8.43773922092554,8.45695958361558,956173.423799535,0.0,1.0
2006-06-21,40.67,41.01,39.67,39.82,279000,8.68546834004156,8.7580785990928,8.47190875459672,8.50394269241344,1306426.96003952,0.0,1.0
2006-06-22,40.12,40.6,39.74,40.42,265400,8.56801056804689,8.67051916906042,8.48685792557786,8.63207844368035,1242744.49890498,0.0,1.0
2006-06-23,41.24,41.53,40.0,40.11,318600,8.80719730374511,8.86912958352412,8.54238341779351,8.56587497219245,1491855.30275481,0.0,1.0
2006-06-26,40.5,41.97,40.1,41.38,770800,8.64916321051593,8.96309580111984,8.563739376338,8.83709564570739,3609297.13547836,0.0,1.0
2006-06-27,39.63,40.95,39.36,40.62,484700,8.46336637117892,8.74526502396611,8.40570528310882,8.67479036076931,2269624.18469949,0.0,1.0
2006-06-28,39.45,39.73,38.57,39.73,353600,8.42492564579885,8.48472232972341,8.2369932106074,8.48472232972341,1655743.98949812,0.0,1.0
2006-06-29,41.84,41.97,39.89,40.25,675600,8.93533305501202,8.96309580111984,8.51889186339458,8.59577331415472,3163519.90753656,0.0,1.0
2006-06-30,41.75,42.49,41.57,41.94,780800,8.91611269232198,9.07414678555116,8.87767196694191,8.9566890135565,3656122.47454788,0.0,1.0
2006-07-03,41.53,41.9,41.5,41.75,158000,8.86912958352412,8.94814663013871,8.86272279596077,8.91611269232198,739840.357298367,0.0,1.0
2006-07-05,40.35,41.45,39.34,41.45,380800,8.61712927269921,8.85204481668853,8.40143409139992,8.85204481668853,1783108.9117672,0.0,1.0
2006-07-06,42.43,43.0,40.6,41.03,714200,9.06133321042447,9.18306217412803,8.67051916906042,8.7623497908017,3344265.7163449,0.0,1.0
2006-07-07,41.9,42.81,41.8,42.25,327800,8.94814663013871,9.14248585289351,8.92679067159422,9.0228924850444,1534934.61469876,0.0,1.0
2006-07-10,42.34,43.0,42.0,42.0,403000,9.04211284773444,9.18306217412803,8.96950258868319,8.96950258868319,1887061.16450153,0.0,1.0
2006-07-11,42.19,42.3,40.73,42.17,340700,9.01007890991771,9.03357046431664,8.69828191516824,9.00580771820881,1595339.30209844,0.0,1.0
2006-07-12,42.2,43.7,41.62,42.28,616900,9.01221450577216,9.33255388393941,8.88834994621415,9.02929927260774,2888655.1671985,0.0,1.0
2006-07-13,40.8,42.05,40.5,42.05,509400,8.71323108614938,8.98018056795543,8.64916321051593,8.98018056795543,2385282.77220119,0.0,1.0
2006-07-14,40.45,40.82,40.01,40.79,351700,8.63848523124369,8.71750227785828,8.54451901364796,8.71109549029494,1646847.17507491,0.0,1.0
2006-07-17,40.35,40.94,40.04,40.25,341200,8.61712927269921,8.74312942811166,8.55092580121131,8.59577331415472,1597680.56905192,0.0,1.0
2006-07-18,40.24,40.81,39.01,40.39,753200,8.59363771830028,8.71536668200383,8.33095942820312,8.625671656117,3526884.53871601,0.0,1.0
2006-07-19,42.51,42.75,40.1,40.24,682400,9.07841797726006,9.12967227776682,8.563739376338,8.59363771830028,3195361.13810383,0.0,1.0
2006-07-20,42.55,42.79,41.75,41.75,507600,9.08696036067785,9.13821466118461,8.91611269232198,8.91611269232198,2376854.21116868,0.0,1.0
2006-07-21,41.15,42.54,40.77,42.54,661400,8.78797694105508,9.0848247648234,8.70682429858604,9.0848247648234,3097027.92605785,0.0,1.0
2006-07-24,42.62,43.12,41.3,41.3,453400,9.10190953165899,9.20868932438141,8.8200108788718,8.8200108788718,2123060.8734119,0.0,1.0
2006-07-25,43.6,43.89,42.23,42.62,327700,9.31119792539493,9.37313020517393,9.0186212933355,9.10190953165899,1534466.36130807,0.0,1.0
2006-07-26,42.25,43.42,42.15,43.4,424700,9.0228924850444,9.27275720001486,9.00153652649992,9.26848600830596,1988672.15028238,0.0,1.0
2006-07-27,41.15,42.6,41.08,42.32,352200,8.78797694105508,9.09763833995009,8.77302777007394,9.03784165602554,1649188.44202838,0.0,1.0
2006-07-28,42.8,43.23,40.76,41.14,403800,9.14035025703906,9.23218087878034,8.70468870273159,8.78584134520063,1890807.19162709,0.0,1.0
2006-07-31,42.6,42.99,42.25,42.6,283900,9.09763833995009,9.18092657827358,9.0228924850444,9.09763833995009,1329371.37618359,0.0,1.0
2006-08-01,41.87,42.72,41.75,42.5,384400,8.94173984257536,9.12326549020347,8.91611269232198,9.07628238140561,1799966.03383223,0.0,1.0
2006-08-02,44.06,44.46,42.47,42.92,840300,9.40943533469956,9.49485916887749,9.06987559384226,9.16597740729244,3934733.2420115,0.0,1.0
2006-08-03,48.41,49.5,44.52,46.25,2327900,10.3384195313846,10.5711994795195,9.50767274400418,9.87713082682375,10900470.6819928,0.0,1.0
2006-08-04,48.71,49.48,47.9,48.8,837600,10.4024874070181,10.5669282878106,10.2295041428077,10.4217077697081,3922090.40046272,0.0,1.0
2006-08-07,47.6,48.37,47.26,48.1,726200,10.1654362671743,10.3298771479668,10.092826008123,10.2722160598967,3400456.12322831,0.0,1.0
2006-08-08,47.79,48.5,47.15,47.94,671300,10.2060125884088,10.3576398940746,10.0693344537241,10.2380465262255,3143385.01173667,0.0,1.0
2006-08-09,46.61,48.25,46.24,47.98,457700,9.95401227758389,10.3042499977134,9.8749952309693,10.2465889096433,2143195.76921179,0.0,1.0
2006-08-10,47.7,47.7,46.21,46.45,980700,10.1867922257188,10.1867922257188,9.86858844340596,9.91984274391272,4592161.00254751,0.0,1.0
2006-08-11,46.74,47.56,46.5,47.5,343700,9.98177502369172,10.1568938837565,9.93052072318496,10.1440803086298,1609386.9038193,0.0,1.0
2006-08-14,46.58,47.8,46.38,47.1,437100,9.94760549002055,10.2081481842632,9.90489357293158,10.0586564744519,2046735.57072858,0.0,1.0
2006-08-15,47.63,47.81,46.75,47.08,858700,10.1718430547376,10.2102837801177,9.98391061954617,10.054385282743,4020891.86589943,0.0,1.0
2006-08-16,49.1,49.42,47.85,48.54,1397200,10.4857756453415,10.5541147126839,10.2188261635355,10.3661822774924,6542436.37479293,0.0,1.0
2006-08-17,48.58,50.01,48.28,49.17,597200,10.3747246609102,10.6801148680963,10.3106567852768,10.5007248163227,2796409.24923156,0.0,1.0
2006-08-18,48.55,49.0,47.75,48.58,641300,10.3683178733469,10.4644196867971,10.197470204991,10.3747246609102,3002908.99452811,0.0,1.0
2006-08-21,48.21,48.55,47.38,48.55,562400,10.2957076142956,10.3683178733469,10.1184531583764,10.3683178733469,2633457.06926964,0.0,1.0
2006-08-22,48.43,49.0,47.9,48.2,966700,10.3426907230935,10.4644196867971,10.2295041428077,10.2935720184412,4526605.5278502,0.0,1.0
2006-08-23,49.1,49.51,48.37,48.43,615900,10.4857756453415,10.5733350753739,10.3298771479668,10.3426907230935,2883972.63329156,0.0,1.0
2006-08-24,44.9,49.15,44.61,49.15,2624100,9.58882538647322,10.4964536246138,9.52689310669422,10.4964536246138,12287437.2252319,0.0,1.0
2006-08-25,44.98,45.72,44.55,44.91,830000,9.60591015330881,9.76394424653799,9.51407953156752,9.59096098232767,3886503.1427699,0.0,1.0
2006-08-28,46.07,46.08,45.02,45.15,878000,9.83869010144368,9.84082569729813,9.6144525367266,9.64221528283443,4111264.77030358,0.0,1.0
2006-08-29,45.04,46.45,45.03,46.17,801400,9.6187237284355,9.91984274391272,9.61658813258105,9.86004605998816,3752582.67303108,0.0,1.0
2006-08-30,43.0,45.28,42.81,45.01,1994800,9.18306217412803,9.66997802894226,9.14248585289351,9.61231694087215,9340718.63758723,0.0,1.0
2006-08-31,40.8,42.01,39.55,42.0,3845400,8.71323108614938,8.97163818453764,8.44628160434334,8.96950258868319,18006215.885792,0.0,1.0
2006-09-01,41.81,42.11,41.0,41.0,990500,8.92892626744867,8.99299414308212,8.75594300323835,8.75594300323835,4638049.83483565,0.0,1.0
2006-09-05,42.21,42.56,41.1,41.99,996200,9.01435010162661,9.0890959565323,8.77729896178283,8.96736699282874,4664740.27810527,0.0,1.0
2006-09-06,43.09,43.56,41.8,42.1,1592800,9.20228253681806,9.30265554197714,8.92679067159422,8.99085854722767,7458340.00699266,0.0,1.0
2006-09-07,44.18,44.49,43.05,43.09,1651400,9.43506248495293,9.50126595644084,9.19374015340027,9.20228253681806,7732736.49394003,0.0,1.0
2006-09-08,44.56,44.96,43.88,44.43,1085500,9.51621512742197,9.60163896159991,9.37099460931949,9.48845238131415,5082890.55599606,0.0,1.0
2006-09-11,44.69,45.14,43.67,44.56,515600,9.5439778735298,9.64007968697998,9.32614709637607,9.51621512742197,2414314.48242429,0.0,1.0
2006-09-12,46.76,46.97,44.76,44.9,924300,9.98604621540062,10.030893728344,9.55892704451094,9.58882538647322,4328066.09019545,0.0,1.0
2006-09-13,47.37,47.65,46.65,46.9,621800,10.116317562522,10.1761142464465,9.96255466100168,10.0159445573629,2911599.58334255,0.0,1.0
2006-09-14,46.77,47.17,46.0,47.02,501000,9.98818181125507,10.073605645433,9.82374093046254,10.0415717076163,2345949.4873828,0.0,1.0
2006-09-15,47.43,47.56,46.38,47.0,581300,10.1291311376487,10.1568938837565,9.90489357293158,10.0373005159074,2721956.96011101,0.0,1.0
2006-09-18,48.77,48.87,47.04,47.31,797500,10.4153009821447,10.4366569406892,10.0458428993252,10.1035039873953,3734320.79079399,0.0,1.0
2006-09-19,48.7,48.94,48.15,48.75,752400,10.4003518111636,10.4516061116704,10.2828940391689,10.4110297904358,3523138.51159045,0.0,1.0
2006-09-20,49.7,49.87,48.9,49.0,478800,10.6139113966084,10.6502165261341,10.4430637282526,10.4644196867971,2241997.23464848,0.0,1.0
2006-09-21,48.17,50.9,47.99,49.66,1213400,10.2871652308778,10.8701828991422,10.2487245054978,10.6053690131906,5681786.6426952,0.0,1.0
2006-09-22,48.79,49.36,46.5,47.65,1092100,10.4195721738536,10.5413011375572,9.93052072318496,10.1761142464465,5113795.27978196,0.0,1.0
2006-09-25,48.81,49.4,47.79,48.56,640600,10.4238433655625,10.549843520975,10.2060125884088,10.3704534692013,2999631.22079326,0.0,1.0
2006-09-26,49.63,49.99,48.46,48.7,549700,10.5989622256273,10.6758436763874,10.3490975106568,10.4003518111636,2573988.88865134,0.0,1.0
2006-09-27,49.28,49.77,48.51,49.53,764400,10.5242163707216,10.6288605675896,10.3597754899291,10.5776062670828,3579328.91847388,0.0,1.0
2006-09-28,49.83,50.25,49.13,49.48,750400,10.6416741427163,10.7313691686031,10.4921824329049,10.5669282878106,3513773.44377654,0.0,1.0
2006-09-29,48.53,49.99,48.45,49.84,563900,10.364046681638,10.6758436763874,10.3469619148024,10.6438097385707,2640480.87013005,0.0,1.0
2006-10-02,48.29,49.18,47.8,48.28,495100,10.3127923811312,10.5028604121771,10.2081481842632,10.3106567852768,2318322.53733179,0.0,1.0
2006-10-03,48.61,49.01,47.61,48.45,497800,10.3811314484736,10.4665552826515,10.1675718630287,10.3469619148024,2330965.37888054,0.0,1.0
2006-10-04,50.13,50.44,48.13,48.36,528300,10.7057420183497,10.7719454898376,10.27862284746,10.3277415521124,2473782.66304258,0.0,1.0
2006-10-05,53.9,54.43,51.0,51.0,2022700,11.5108616554768,11.6240482357625,10.8915388576867,10.8915388576867,9471361.33359115,0.0,1.0
2006-10-06,53.89,54.05,53.12,53.9,686500,11.5087260596223,11.5428955932935,11.3442851788298,11.5108616554768,3214559.52712234,0.0,1.0
2006-10-09,53.95,54.49,53.31,53.89,368600,11.521539634749,11.6368618108892,11.3848615000643,11.5087260596223,1725981.99810239,0.0,1.0
2006-10-10,54.4,55.02,53.96,54.55,887200,11.6176414481992,11.750048391175,11.5236752306035,11.6496753860159,4154344.08224753,0.0,1.0
2006-10-11,54.17,54.41,53.38,54.15,448400,11.5685227435469,11.6197770440536,11.3998106710454,11.564251551838,2099648.20387713,0.0,1.0
2006-10-12,54.94,54.95,54.28,54.7,504400,11.7329636243394,11.7350992201938,11.5920142979458,11.6817093238326,2361870.10266643,0.0,1.0
2006-10-13,56.47,57.2,54.93,55.0,671200,12.05970979007,12.2156082874447,11.7308280284849,11.7457771994661,3142916.75834597,0.0,1.0
2006-10-16,56.04,56.78,55.72,56.65,494700,11.9678791683287,12.1259132615579,11.8995401009864,12.0981505154501,2316449.523769,0.0,1.0
2006-10-17,55.11,55.94,54.38,55.94,351000,11.769268753865,11.9465232097842,11.6133702564903,11.9465232097842,1643569.40134005,0.0,1.0
2006-10-18,54.47,55.9,54.0,55.3,432700,11.6325906191803,11.9379808263664,11.5322176140212,11.8098450750995,2026132.421538,0.0,1.0
2006-10-19,54.25,54.93,53.65,54.25,424600,11.5856075103825,11.7308280284849,11.4574717591155,11.5856075103825,1988203.89689168,0.0,1.0
2006-10-20,54.1,54.73,53.72,54.5,263100,11.5535735725657,11.688116111396,11.4724209300967,11.6389974067437,1231974.67091899,0.0,1.0
2006-10-23,55.51,56.07,53.96,54.11,494500,11.8546925880429,11.9742859558921,11.5236752306035,11.5557091684202,2315513.01698762,0.0,1.0
2006-10-24,55.4,55.74,54.65,55.26,332500,11.831201033644,11.9038112926953,11.6710313445604,11.8013026916817,1556942.52406144,0.0,1.0
2006-10-25,55.15,56.43,54.4,55.2,366200,11.7778111372828,12.0511674066522,11.6176414481992,11.7884891165551,1714743.91672571,0.0,1.0
2006-10-26,55.99,56.19,54.87,55.4,290500,11.9572011890565,11.9999131061454,11.7180144533583,11.831201033644,1360276.09996946,0.0,1.0
2006-10-27,55.09,56.55,54.79,55.5,362600,11.7649975621561,12.0767945569056,11.7009296865227,11.8525569921885,1697886.79466069,0.0,1.0
2006-10-30,56.15,56.7,54.65,55.09,400700,11.9913707227276,12.1088284947223,11.6710313445604,11.7649975621561,1876291.33651555,0.0,1.0
2006-10-31,56.95,56.95,55.8,56.4,804000,12.1622183910835,12.1622183910835,11.916624867822,12.0447606190889,3764757.26118916,0.0,1.0
2006-11-01,56.63,58.51,56.06,56.75,1060300,12.0938793237412,12.4953713443775,11.9721503600376,12.1195064739945,4964890.70154087,0.0,1.0
2006-11-02,64.02,65.98,61.4,61.5,5762100,13.6720846601785,14.0906614476504,13.112558546313,13.1339145048575,26981228.6252464,0.0,1.0
2006-11-03,62.8,64.0,62.19,63.99,1466400,13.4115419659358,13.6678134684696,13.2812706188145,13.6656778726152,6866467.72115397,0.0,1.0
2006-11-06,63.24,63.99,62.39,62.7,1313100,13.5055081835315,13.6656778726152,13.3239825359034,13.3901860073913,6148635.27321829,0.0,1.0
2006-11-07,65.09,65.61,64.0,64.3,1511500,13.9005934166045,14.0116444010358,13.6678134684696,13.7318813441031,7077650.00035748,0.0,1.0
2006-11-08,64.6,65.37,63.75,65.01,1380900,13.7959492197365,13.9603901005291,13.6144235721084,13.8835086497689,6466111.0721096,0.0,1.0
2006-11-09,63.9,64.97,63.58,64.65,446600,13.6464575099251,13.8749662663511,13.5781184425828,13.8066271990088,2091219.64284463,0.0,1.0
2006-11-10,63.82,64.42,63.13,64.15,851000,13.6293727430896,13.7575084943565,13.4820166291326,13.6998474062863,3984836.35481587,0.0,1.0
2006-11-13,63.57,64.4,63.28,64.14,1186200,13.5759828467283,13.7532373026476,13.5140505669493,13.6977118104319,5554421.72042611,0.0,1.0
2006-11-14,64.85,64.89,63.55,63.94,1556000,13.8493391160977,13.8578814995155,13.5717116550194,13.6549998933429,7286022.75921685,0.0,1.0
2006-11-15,63.95,64.7,63.79,64.6,913500,13.6571354891974,13.817305178281,13.6229659555262,13.7959492197365,4277494.72400036,0.0,1.0
2006-11-16,63.67,64.43,63.12,63.95,657000,13.5973388052728,13.7596440902109,13.4798810332782,13.6571354891974,3076424.77686727,0.0,1.0
2006-11-17,62.44,63.67,61.88,63.67,666100,13.3346605151757,13.5973388052728,13.2150671473266,13.5973388052728,3119035.83542052,0.0,1.0
2006-11-20,62.1,63.48,61.89,62.85,569100,13.2620502561244,13.5567624840383,13.217202743181,13.4222199452081,2664830.04644621,0.0,1.0
2006-11-21,62.0,62.79,61.2,62.25,824900,13.2406942975799,13.4094063700814,13.0698466292241,13.2940841939412,3862622.21984446,0.0,1.0
2006-11-22,62.18,62.68,61.47,62.4,315000,13.27913502296,13.3859148156824,13.1275077172942,13.3261181317579,1474998.18068978,0.0,1.0
2006-11-24,63.65,63.8,62.0,62.18,334700,13.5930676135639,13.6251015513807,13.2406942975799,13.27913502296,1567244.09865673,0.0,1.0
2006-11-27,61.12,63.86,60.77,63.8,849600,13.0527618623885,13.6379151265073,12.9780160074828,13.6251015513807,3978280.80734615,0.0,1.0
2006-11-28,62.03,62.06,60.0,60.42,1092700,13.2471010851433,13.2535078727066,12.8135751266903,12.9032701525771,5116604.80012611,0.0,1.0
2006-11-29,63.09,63.42,62.03,62.27,827900,13.4734742457148,13.5439489089116,13.2471010851433,13.2983553856501,3876669.82156531,0.0,1.0
2006-11-30,62.16,64.24,61.36,64.2,1088400,13.2748638312511,13.7190677689764,13.1040161628952,13.7105253855586,5096469.90432623,0.0,1.0
2006-12-01,63.23,63.83,61.74,62.16,936900,13.5033725876771,13.631508338944,13.1851688053643,13.2748638312511,4387066.01742304,0.0,1.0
2006-12-04,63.19,63.42,62.57,63.23,459800,13.4948302042593,13.5439489089116,13.3624232612835,13.5033725876771,2153029.09041639,0.0,1.0
2006-12-05,64.74,64.93,62.5,63.3,885600,13.8258475616988,13.8664238829333,13.3474740903024,13.5183217586582,4146852.02799642,0.0,1.0
2006-12-06,64.59,65.63,64.02,64.8,637500,13.7938136238821,14.0159155927447,13.6720846601785,13.8386611368255,2985115.3656817,0.0,1.0
2006-12-07,63.36,64.96,63.2,64.59,676900,13.5311353337849,13.8728306704967,13.4969658001138,13.7938136238821,3169607.20161561,0.0,1.0
2006-12-08,63.25,63.89,62.85,63.26,403300,13.507643779386,13.6443219140707,13.4222199452081,13.5097793752404,1888465.92467362,0.0,1.0
2006-12-11,63.24,63.47,62.19,62.6,299300,13.5055081835315,13.5546268881839,13.2812706188145,13.3688300488468,1401482.39835065,0.0,1.0
2006-12-12,62.94,63.08,62.25,63.0,442700,13.4414403078981,13.4713386498604,13.2940841939412,13.4542538830248,2072957.76060751,0.0,1.0
2006-12-13,61.99,63.94,61.66,63.12,489200,13.2385587017255,13.6549998933429,13.1680840385287,13.4798810332782,2290695.58728077,0.0,1.0
2006-12-14,62.66,62.75,61.5,61.85,307400,13.3816436239735,13.4008639866636,13.1339145048575,13.2086603597632,1439410.92299695,0.0,1.0
2006-12-15,61.3,62.82,61.14,62.66,722700,13.0912025877686,13.4158131576447,13.0570330540974,13.3816436239735,3384067.25455398,0.0,1.0
2006-12-18,60.15,62.19,60.06,62.03,683800,12.845609064507,13.2812706188145,12.826388701817,13.2471010851433,3201916.68557356,0.0,1.0
2006-12-19,60.76,60.94,59.0,60.15,527600,12.9758804116283,13.0143211370084,12.6000155412454,12.845609064507,2470504.88930772,0.0,1.0
2006-12-20,61.65,61.66,60.5,60.74,411600,13.1659484426743,13.1680840385287,12.9203549194127,12.9716092199195,1927330.95610131,0.0,1.0
2006-12-21,61.72,61.93,61.15,61.65,597000,13.1808976136554,13.2257451265988,13.0591686499518,13.1659484426743,2795472.74245016,0.0,1.0
2006-12-22,61.0,61.75,60.93,61.65,267700,13.0271347121351,13.1873044012187,13.012185541154,13.1659484426743,1253514.32689097,0.0,1.0
2006-12-26,59.86,60.95,59.28,60.95,550800,12.783676784728,13.0164567328629,12.65981222517,13.0164567328629,2579139.67594899,0.0,1.0
2006-12-27,65.0,65.19,60.94,61.0,1086500,13.8813730539145,13.921949375149,13.0143211370084,13.0271347121351,5087573.089903,0.0,1.0
2006-12-28,64.02,64.93,63.7,64.65,529800,13.6720846601785,13.8664238829333,13.6037455928362,13.8066271990088,2480806.46390301,0.0,1.0
2006-12-29,63.43,64.33,63.38,64.02,370500,13.5460845047661,13.7382881316664,13.5354065254938,13.6720846601785,1734878.8125256,0.0,1.0
2007-01-03,64.7,65.9,63.66,63.7,1068100,13.817305178281,14.0735766808148,13.5952032094184,13.6037455928362,5001414.4660151,0.0,1.0
2007-01-04,67.43,67.95,64.03,64.97,1153000,14.4003228465454,14.5113738309767,13.674220256033,13.8749662663511,5398961.59471531,0.0,1.0
2007-01-05,65.83,67.31,65.58,66.8,871700,14.0586275098337,14.374695696292,14.0052376134725,14.2657803077152,4081764.80668978,0.0,1.0
2007-01-08,67.28,67.49,64.85,66.0,786800,14.3682889087287,14.4131364216721,13.8493391160977,14.0949326393593,3684217.67798959,0.0,1.0
2007-01-09,69.16,69.64,67.72,67.75,717900,14.769780929365,14.8722895303785,14.4622551263244,14.4686619138878,3361591.09180062,0.0,1.0
2007-01-10,68.5,69.08,67.83,68.91,539600,14.6288316029714,14.7526961625294,14.4857466807234,14.7163910330038,2526695.29619113,0.0,1.0
2007-01-11,70.56,71.25,68.18,68.5,869400,15.0687643489878,15.2161204629447,14.560492535629,14.6288316029714,4070994.97870379,0.0,1.0
2007-01-12,71.41,71.8,70.12,70.2,590200,15.2502899966159,15.3335782349394,14.974798131392,14.9918828982276,2763631.51188288,0.0,1.0
2007-01-16,74.35,74.81,71.67,71.75,1723100,15.8781551778237,15.9763925871283,15.3058154888315,15.3229002556671,8068474.17506845,0.0,1.0
2007-01-17,74.49,74.82,73.16,74.2,785700,15.908053519786,15.9785281829828,15.6240192711443,15.846121240007,3679066.89069194,0.0,1.0
2007-01-18,74.85,78.85,74.25,77.22,2751900,15.9849349705461,16.8391733123255,15.8567992192792,16.4910711880504,12885865.0585404,0.0,1.0
2007-01-19,73.15,74.12,72.15,74.0,1217300,15.6218836752899,15.8290364731714,15.4083240898451,15.803409322918,5700048.52493229,0.0,1.0
2007-01-22,72.46,73.25,71.11,73.07,1088700,15.4745275613329,15.6432396338344,15.1862221209824,15.6047989084543,5097874.66449832,0.0,1.0
2007-01-23,72.83,73.38,71.7,73.15,534000,15.5535446079475,15.6710023799422,15.3122222763949,15.6218836752899,2500473.10631221,0.0,1.0
2007-01-24,73.55,73.8,72.17,72.9,635400,15.7073075094678,15.760697405829,15.4125952815539,15.5684937789287,2975282.04447711,0.0,1.0
2007-01-25,71.57,73.54,71.35,73.5,822200,15.284459530287,15.7051719136134,15.2374764214892,15.6966295301956,3849979.37829569,0.0,1.0
2007-01-26,72.15,72.38,70.6,71.4,558500,15.4083240898451,15.4574427944974,15.0773067324055,15.2481544007614,2615195.18703251,0.0,1.0
2007-01-29,71.51,72.24,70.86,71.96,538200,15.2716459551604,15.4275444525351,15.1328322246212,15.3677477686105,2520139.74872139,0.0,1.0
2007-01-30,70.27,72.35,70.1,72.0,499300,15.0068320692088,15.451036006934,14.9705269396831,15.3762901520283,2337989.17974097,0.0,1.0
2007-01-31,72.11,72.29,70.0,70.3,617700,15.3997817064273,15.4382224318073,14.9491709811386,15.0132388567721,2892401.19432405,0.0,1.0
2007-02-01,73.87,73.92,72.3,72.61,623700,15.7756465768102,15.7863245560824,15.4403580276618,15.5065614991497,2920496.39776576,0.0,1.0
2007-02-02,72.55,73.91,72.14,73.91,407500,15.493747924023,15.784188960228,15.4061884939906,15.784188960228,1908132.56708281,0.0,1.0
2007-02-05,72.61,73.16,71.28,72.35,441300,15.5065614991497,15.6240192711443,15.222527250508,15.451036006934,2066402.21313778,0.0,1.0
2007-02-06,73.28,73.55,72.23,72.66,623100,15.6496464213977,15.7073075094678,15.4254088566806,15.5172394784219,2917686.8774216,0.0,1.0
2007-02-07,73.16,73.48,72.39,73.44,321800,15.6240192711443,15.6923583384867,15.4595783903518,15.6838159550689,1506839.41125706,0.0,1.0
2007-02-08,73.37,73.37,71.8,73.16,541800,15.6688667840878,15.6688667840878,15.3335782349394,15.6240192711443,2536996.87078642,0.0,1.0
2007-02-09,72.95,74.6,72.36,73.41,701700,15.5791717582009,15.9315450741849,15.4531716027885,15.6774091675055,3285734.04250801,0.0,1.0
2007-02-12,74.01,74.58,71.92,73.0,932400,15.8055449187724,15.927273882476,15.3592053851927,15.5898497374732,4365994.61484177,0.0,1.0
2007-02-13,74.94,75.83,74.3,74.48,850400,16.0041553332361,16.1942233642821,15.8674771985515,15.9059179239315,3982026.83447173,0.0,1.0
2007-02-14,74.58,75.87,74.3,75.87,861800,15.927273882476,16.2027657476998,15.8674771985515,16.2027657476998,4035407.72101097,0.0,1.0
2007-02-15,83.63,84.58,80.5,80.51,2671600,17.8599881307518,18.0628697369244,17.1915466283094,17.1936822241639,12509857.5858121,0.0,1.0
2007-02-16,84.86,84.99,83.25,83.63,808600,18.1226664208489,18.1504291669568,17.7788354882828,17.8599881307518,3786296.91716115,0.0,1.0
2007-02-20,85.98,86.74,83.63,84.01,920900,18.3618531565472,18.5241584414852,17.8599881307518,17.9411407732208,4312145.4749118,0.0,1.0
2007-02-21,84.85,86.15,84.63,85.28,1018600,18.1205308249945,18.3981582860728,18.0735477161966,18.2123614467358,4769629.03762099,0.0,1.0
2007-02-22,84.45,84.94,83.64,84.73,572200,18.0607341410699,18.1655270330667,17.887505074708,18.1206157936395,2675544.06274746,0.12,1.0
2007-02-23,85.12,85.26,83.17,84.24,559000,18.2040223811471,18.2339632074319,17.7869894436091,18.0158229016428,2613822.31925171,0.0,1.0
2007-02-26,82.52,85.0,82.23,84.72,700500,17.6479784644297,18.1783588157601,17.5859581814113,18.1184771631906,3275460.70596749,0.0,1.0
2007-02-27,81.02,82.0,75.12,76.25,1919000,17.3271838970928,17.5367696810863,16.0653919322341,16.3070571729613,8973032.25517716,0.0,1.0
2007-02-28,81.46,81.7,79.27,81.02,950000,17.421283636845,17.4726107676189,16.952923568533,17.3271838970928,4442095.17583027,0.0,1.0
2007-03-01,81.84,81.84,79.5,81.0,1012600,17.5025515939037,17.5025515939037,17.002112068858,17.322906636195,4734805.86846919,0.0,1.0
2007-03-02,79.93,81.82,79.73,81.3,614600,17.0940731781613,17.4982743330058,17.051300569183,17.3870655496624,2873801.78427925,0.0,1.0
2007-03-05,77.72,80.09,77.72,78.93,722900,16.6214358489515,17.1282912653439,16.6214358489515,16.88021013327,3380200.63432391,0.0,1.0
2007-03-06,80.71,81.12,78.45,78.82,576000,17.2608863531765,17.3485702015819,16.7775558717222,16.8566851983319,2693312.44345078,0.0,1.0
2007-03-07,81.88,82.5,80.75,80.76,737600,17.5111061156993,17.6437012035319,17.2694408749721,17.2715795054211,3448936.21230781,0.0,1.0
2007-03-08,82.9,84.0,82.32,83.87,814900,17.7292464214884,17.9644957708689,17.6052058554515,17.936693575033,3810382.48293063,0.0,1.0
2007-03-09,84.86,84.93,83.76,84.0,718300,18.1484179894754,18.1633884026178,17.9131686400949,17.9644957708689,3358691.54189356,0.0,1.0
2007-03-12,85.19,85.82,84.57,85.0,580200,18.2189927942895,18.353726512571,18.0863977064569,18.1783588157601,2712951.18001761,0.0,1.0
2007-03-13,40.81,42.55,40.58,42.35,410000,17.4555017240276,18.1997451202493,17.3571247233776,18.1141999022928,958557.380047585,0.0,2.0
2007-03-14,40.47,41.16,39.91,40.76,1342700,17.3100748535015,17.6052058554515,17.0705482432232,17.4341154195384,3139158.52241438,0.0,1.0
2007-03-15,40.05,40.7,39.76,40.25,1071000,17.1304298957928,17.4084518541515,17.0063893297558,17.2159751137493,2503938.91227065,0.0,1.0
2007-03-16,39.5,39.96,39.4,39.85,1037500,16.8951805464124,17.0919345477124,16.8524079374341,17.0448846778363,2425617.76048627,0.0,1.0
2007-03-19,41.12,41.48,39.94,39.95,1215600,17.5880968118602,17.7420782041819,17.0833800259167,17.0876572868145,2842005.73459962,0.0,1.0
2007-03-20,41.2,41.26,40.93,41.06,408700,17.6223148990428,17.6479784644297,17.5068288548015,17.5624332464732,955518.051769386,0.0,1.0
2007-03-21,41.27,41.52,40.95,41.24,572300,17.6522557253276,17.7591872477732,17.5153833765971,17.6394239426341,1338005.82585667,0.0,1.0
2007-03-22,41.67,42.16,40.74,42.16,1080900,17.8233461612406,18.0329319452341,17.4255608977428,18.0329319452341,2527084.56608155,0.0,1.0
2007-03-23,41.66,42.0,41.05,41.17,771700,17.8190689003428,17.9644957708689,17.5581559855754,17.6094831163493,1804192.02483591,0.0,1.0
2007-03-26,42.57,42.6,41.7,41.7,1014500,18.2082996420449,18.2211314247384,17.8361779439341,17.8361779439341,2371845.02941044,0.0,1.0
2007-03-27,41.64,42.47,41.64,42.12,727200,17.8105143785471,18.1655270330667,17.8105143785471,18.0158229016428,1700153.47992831,0.0,1.0
2007-03-28,41.48,41.74,40.89,41.64,660900,17.7420782041819,17.8532869875254,17.4897198112102,17.8105143785471,1545147.73774012,0.0,1.0
2007-03-29,41.0,41.82,40.37,41.81,412500,17.5367696810863,17.887505074708,17.2673022445232,17.8832278138102,964402.242121045,0.0,1.0
2007-03-30,40.49,41.71,40.3,41.0,868200,17.3186293752971,17.8404552048319,17.2373614182384,17.5367696810863,2029803.7008715,0.0,1.0
2007-04-02,41.68,41.97,40.82,40.93,954200,17.8276234221384,17.9516639881754,17.4597789849254,17.5068288548015,2230866.95619856,0.0,1.0
2007-04-03,41.95,42.26,41.75,41.75,541400,17.9431094663797,18.0757045542123,17.8575642484232,17.8575642484232,1265763.33062869,0.0,1.0
2007-04-04,41.8,42.2,41.46,42.2,524100,17.8789505529123,18.0500409888254,17.7335236823863,18.0500409888254,1225316.88508034,0.0,1.0
2007-04-05,41.4,42.15,41.25,42.0,282500,17.7078601169993,18.0286546843362,17.6437012035319,17.9644957708689,660469.414301081,0.0,1.0
2007-04-09,40.96,41.6,40.63,41.4,450500,17.519660637495,17.7934053349558,17.3785110278667,17.7078601169993,1053244.14563765,0.0,1.0
2007-04-10,41.43,41.7,41.1,41.15,760100,17.7206918996928,17.8361779439341,17.5795422900645,17.6009285945537,1777071.86481505,0.0,1.0
2007-04-11,41.2,41.73,40.7,41.44,695500,17.6223148990428,17.8490097266276,17.4084518541515,17.7249691605906,1626040.62883682,0.0,1.0
2007-04-12,40.57,41.23,39.53,41.2,1340700,17.3528474624797,17.6351466817363,16.9080123291059,17.6223148990428,3134482.63275562,0.0,1.0
2007-04-13,39.42,40.8,39.03,40.65,1462100,16.8609624592298,17.4512244631297,16.6941492842146,17.3870655496624,3418309.13504286,0.0,1.0
2007-04-16,39.58,40.02,39.29,39.47,981200,16.929398633595,17.1175981130993,16.805358067558,16.8823487637189,2293991.46659193,0.0,1.0
2007-04-17,39.54,39.78,39.19,39.68,820100,16.9122895900037,17.0149438515515,16.7625854585798,16.9721712425732,1917348.55457811,0.0,1.0
2007-04-18,38.69,39.78,38.59,39.54,1048800,16.5487224136885,17.0149438515515,16.5059498047102,16.9122895900037,2452036.53705831,0.0,1.0
2007-04-19,37.54,39.39,37.27,39.39,1763700,16.0568374104385,16.8481306765363,15.9413513661972,16.8481306765363,4123433.29558519,0.0,1.0
2007-04-20,39.59,39.84,37.42,37.73,3172600,16.9336758944928,17.0406074169385,16.0055102796646,16.1381053674972,7417363.76570482,0.0,1.0
2007-04-23,41.07,41.48,40.1,40.12,1668000,17.566710507371,17.7420782041819,17.1518162002819,17.1603707220776,3899691.97541312,0.0,1.0
2007-04-24,41.03,41.39,39.8,41.07,1445100,17.5496014637797,17.7035828561015,17.0234983733471,17.566710507371,3378564.07294334,0.0,1.0
2007-04-25,41.39,41.39,40.46,41.13,1793600,17.7035828561015,17.7035828561015,17.3057975926037,17.592374072758,4193337.84598378,0.0,1.0
2007-04-26,40.98,41.91,40.85,41.4,955100,17.5282151592906,17.9260004227884,17.4726107676189,17.7078601169993,2232971.106545,0.0,1.0
2007-04-27,40.9,41.14,40.26,41.0,592100,17.493997072108,17.5966513336558,17.2202523746471,17.5367696810863,1384297.13347848,0.0,1.0
2007-04-30,39.4,40.99,39.15,40.99,906500,16.8524079374341,17.5324924201884,16.7454764149885,17.5324924201884,2119346.98783692,0.0,1.0
2007-05-01,39.26,39.3,38.2,39.25,1336100,16.7925262848646,16.8096353284559,16.339136629695,16.7882490239667,3123728.08654043,0.0,1.0
2007-05-02,40.15,40.79,39.6,39.6,975000,17.1732025047711,17.4469472022319,16.9379531553906,16.9379531553906,2279496.20864974,0.0,1.0
2007-05-03,39.61,40.45,39.56,40.15,885400,16.9422304162885,17.3015203317058,16.9208441117993,17.1732025047711,2070016.35193691,0.0,1.0
2007-05-04,39.9,40.02,39.64,39.78,932900,17.0662709823254,17.1175981130993,16.9550621989819,17.0149438515515,2181068.73133267,0.0,1.0
2007-05-07,38.43,39.87,38.38,39.79,1224600,16.437513630345,17.0534391996319,16.4161273258559,17.0192211124493,2863047.23806409,0.0,1.0
2007-05-08,40.12,40.38,37.86,38.1,2100000,17.1603707220776,17.2715795054211,16.1937097591689,16.2963640207167,4909684.14170714,0.0,1.0
2007-05-09,42.57,43.32,40.84,41.5,2158600,18.2082996420449,18.5290942093819,17.468333506721,17.7506327259776,5046687.70870908,0.0,1.0
2007-05-10,41.55,42.36,41.25,42.3,2050000,17.7720190304667,18.1184771631906,17.6437012035319,18.0928135978036,4792786.90023793,0.0,1.0
2007-05-11,41.52,41.94,41.14,41.56,746000,17.7591872477732,17.9388322054819,17.5966513336558,17.7762962913645,1744106.84272073,0.0,1.0
2007-05-14,41.6,41.84,41.14,41.55,931900,17.7934053349558,17.8960595965036,17.5966513336558,17.7720190304667,2178730.78650329,0.0,1.0
2007-05-15,39.96,41.53,39.9,41.48,1673000,17.0919345477124,17.763464508671,17.0662709823254,17.7420782041819,3911381.69956002,0.0,1.0
2007-05-16,40.42,41.06,39.69,40.21,1560700,17.2886885490124,17.5624332464732,16.9764485034711,17.198866070158,3648830.49522016,0.0,1.0
2007-05-17,40.59,41.05,40.12,40.4,891100,17.3614019842754,17.5581559855754,17.1603707220776,17.2801340272167,2083342.6374644,0.0,1.0
2007-05-18,40.51,40.77,39.81,40.75,950400,17.3271838970928,17.4383926804363,17.027775634245,17.4298381586406,2221982.76584689,0.0,1.0
2007-05-21,40.72,40.85,40.26,40.26,1409300,17.4170063759471,17.4726107676189,17.2202523746471,17.2202523746471,3294865.64805138,0.0,1.0
2007-05-22,41.7,41.91,40.8,40.8,1184700,17.8361779439341,17.9260004227884,17.4512244631297,17.4512244631297,2769763.23937165,0.0,1.0
2007-05-23,41.63,42.49,41.43,42.0,699800,17.8062371176493,18.1740815548623,17.7206918996928,17.9644957708689,1636093.79160317,0.0,1.0
2007-05-24,41.0,42.1,40.6,41.68,583100,17.5367696810863,18.0072683798471,17.3656792451732,17.8276234221384,1363255.63001402,0.0,1.0
2007-05-25,41.11,41.37,40.68,41.2,728600,17.5838195509623,17.6950283343058,17.3998973323558,17.6223148990428,1703426.60268945,0.0,1.0
2007-05-29,41.65,41.9,41.26,41.45,984200,17.8147916394449,17.9217231618906,17.6479784644297,17.7292464214884,2301005.30108009,0.0,1.0
2007-05-30,43.0,43.09,41.25,41.5,1437600,18.3922218606514,18.4307172087319,17.6437012035319,17.7506327259776,3361029.48672296,0.0,1.0
2007-05-31,44.2,44.91,43.28,43.56,2031300,18.9054931683906,19.2091786921362,18.5119851657906,18.6317484709297,4749067.33192844,0.0,1.0
2007-06-01,45.53,45.79,44.86,44.86,1596300,19.4743688678014,19.5855776511449,19.1877923876471,19.1877923876471,3732061.33114625,0.0,1.0
2007-06-04,47.25,47.26,46.26,46.89,2407400,20.2100577422275,20.2143350031253,19.7866089133427,20.0560763499057,5628368.38225989,0.0,1.0
2007-06-05,47.42,47.81,45.74,47.48,3627500,20.2827711774905,20.4495843525057,19.5641913466557,20.3084347428775,8480894.86859176,0.0,1.0
2007-06-06,49.22,51.15,48.6,49.89,6728400,21.0526781390992,21.8781894923796,20.787487963434,21.3392546192535,15730627.9900297,0.0,1.0
2007-06-07,48.74,49.76,48.4,49.1,2598300,20.8473696160035,21.2836502275818,20.7019427454774,21.0013510083253,6074682.05018938,0.0,1.0
2007-06-08,49.45,49.69,48.3,48.42,1470700,21.1510551397492,21.253709401297,20.6591701364992,20.7104972672731,3438415.46057557,0.0,1.0
2007-06-11,49.15,49.54,48.37,49.5,2333400,21.0227373128144,21.1895504878296,20.689110962784,21.1724414442383,5455360.46488546,0.0,1.0
2007-06-12,48.87,49.87,48.53,49.87,1767200,20.9029740076753,21.3307000974579,20.7575471371492,21.3307000974579,4131616.10248803,0.0,1.0
2007-06-13,49.04,49.14,48.68,48.98,1669300,20.9756874429383,21.0184600519166,20.8217060506166,20.9500238775513,3902731.30369131,0.0,1.0
2007-06-14,49.21,49.71,48.99,49.5,1365600,21.0484008782013,21.2622639230926,20.9543011384492,21.1724414442383,3192697.45900729,0.0,1.0
2007-06-15,49.38,49.79,49.19,49.59,2296700,21.1211143134644,21.2964820102752,21.0398463564057,21.2109367923187,5369557.88964705,0.0,1.0
2007-06-18,49.33,49.78,48.9,49.7,681500,21.1253915743622,21.3181024239155,20.9412456514557,21.2838427173282,1591373.8158018,0.06,1.0
2007-06-19,48.79,49.33,48.44,49.33,862700,20.8941385548983,21.1253915743622,20.7442523385791,21.1253915743622,2014494.7775381,0.0,1.0
2007-06-20,47.34,48.78,47.18,48.5,1214400,20.2731813730044,20.8898560915749,20.2046619598299,20.7699471185195,2835751.08130551,0.0,1.0
2007-06-21,47.14,47.5,46.45,47.33,1045300,20.1875321065363,20.3417007861789,19.8920421372213,20.268898909681,2440884.88577787,0.0,1.0
2007-06-22,48.87,48.87,47.17,47.24,3815700,20.9283982614855,20.9283982614855,20.2003794965065,20.2303567397703,8910058.79523836,0.0,1.0
2007-06-25,47.45,48.87,47.34,48.87,1700700,20.3202884695619,20.9283982614855,20.2731813730044,20.9283982614855,3971312.4703362,0.0,1.0
2007-06-26,47.27,47.95,46.82,47.39,1228600,20.2432041297406,20.5344116357322,20.0504932801873,20.2945936896214,2868909.56726939,0.0,1.0
2007-06-27,48.06,48.17,46.59,46.9,1394800,20.5815187322896,20.6286258288471,19.9519966237489,20.0847529867745,3257003.95932554,0.0,1.0
2007-06-28,48.53,48.68,47.77,47.79,981100,20.7827945084897,20.8470314583408,20.4573272959109,20.4658922225577,2290971.16754681,0.0,1.0
2007-06-29,48.04,48.99,47.95,48.43,1204100,20.5729538056428,20.9797878213664,20.5344116357322,20.7399698752557,2811699.50345847,0.0,1.0
2007-07-02,49.0,49.11,48.36,48.72,1162600,20.9840702846898,21.0311773812473,20.7099926319918,20.8641613116344,2714792.66067671,0.0,1.0
2007-07-03,48.82,49.68,48.7,49.38,773000,20.9069859448685,21.2752777906814,20.8555963849876,21.1468038909792,1805035.89085076,0.0,1.0
2007-07-05,50.85,50.85,49.0,49.0,1627100,21.7763259995199,21.7763259995199,20.9840702846898,20.9840702846898,3799448.76843891,0.0,1.0
2007-07-06,50.93,51.7,50.55,51.39,1022900,21.8105857061072,22.1403353820095,21.6478520998177,22.0075790189839,2388578.54172217,0.0,1.0
2007-07-09,50.25,52.0,49.57,51.46,756400,21.5193782001156,22.2688092817116,21.228170694124,22.0375562622477,1766273.15373805,0.0,1.0
2007-07-10,50.23,51.76,49.83,50.04,935500,21.5108132734688,22.1660301619499,21.3395147405325,21.429446470324,2184490.39571912,0.0,1.0
2007-07-11,51.04,51.52,49.94,50.69,1299900,21.8576928026646,22.0632510421881,21.38662183709,21.7078065863454,3035402.52848241,0.0,1.0
2007-07-12,52.61,53.33,51.69,51.69,1564900,22.5300395444394,22.8383769037246,22.136052918686,22.136052918686,3654205.25949852,0.0,1.0
2007-07-13,51.67,52.74,51.03,52.33,878800,22.1274879920392,22.5857115676437,21.8534103393412,22.410130571384,2052089.96232814,0.0,1.0
2007-07-16,51.57,52.23,51.47,51.82,749000,22.0846633588052,22.36730593815,22.0418387255711,22.1917249418903,1748993.3793625,0.0,1.0
2007-07-17,50.74,51.97,50.44,51.47,1170900,21.7292189029625,22.2559618917414,21.6007450032603,22.0418387255711,2734174.02923305,0.0,1.0
2007-07-18,50.55,50.64,49.47,50.25,988800,21.6478520998177,21.6863942697284,21.1853460608899,21.5193782001156,2308951.47331596,0.0,1.0
2007-07-19,50.11,50.95,50.0,50.79,1145000,21.4594237135879,21.819150632754,21.4123166170304,21.7506312195795,2673694.81891865,0.0,1.0
2007-07-20,49.8,50.11,49.62,50.06,1009300,21.3266673505623,21.4594237135879,21.249583010741,21.4380113969709,2356821.1185455,0.0,1.0
2007-07-23,50.06,50.86,49.81,50.24,873400,21.4380113969709,21.7806084628433,21.3309498138857,21.5150957367922,2039480.39724327,0.0,1.0
2007-07-24,49.0,50.28,48.84,49.86,699000,20.9840702846898,21.5322255900858,20.9155508715153,21.3523621305027,1632238.14709532,0.0,1.0
2007-07-25,48.24,49.08,47.03,48.13,1125300,20.6586030721109,21.0183299912771,20.1404250099788,20.6114959755535,2627693.25740539,0.0,1.0
2007-07-26,46.25,47.65,44.0,47.65,1811200,19.8063928707531,20.40593773603,18.8428386229868,20.40593773603,4229341.5336467,0.0,1.0
2007-07-27,46.37,47.22,45.7,45.84,1343100,19.857782430634,20.2217918131235,19.5708573879658,19.6308118744935,3136279.04916126,0.0,1.0
2007-07-30,47.21,47.84,45.78,46.47,1376000,20.2175093498001,20.4873045391747,19.605117094553,19.9006070638681,3213103.99199307,0.0,1.0
2007-07-31,47.49,49.46,47.1,47.76,1202400,20.3374183228555,21.1810635975665,20.1704022532427,20.4530448325875,2807729.82556139,0.0,1.0
2007-08-01,47.57,48.18,46.6,47.75,1592700,20.3716780294427,20.6329082921705,19.9562790870723,20.448762369264,3719121.16863908,0.0,1.0
2007-08-02,48.88,49.13,46.87,47.56,1331800,20.9326807248089,21.0397423078941,20.0719055968043,20.3673955661193,3109892.36666888,0.0,1.0
2007-08-03,46.37,48.49,46.19,48.45,1338100,19.857782430634,20.7656646551961,19.7806980908127,20.7485348019025,3124603.52593454,0.0,1.0
2007-08-06,48.25,48.49,44.5,46.74,1778400,20.6628855354343,20.7656646551961,19.0569617891571,20.0162335736,4152750.10127943,0.0,1.0
2007-08-07,52.06,52.59,48.25,48.46,1708200,22.2945040616521,22.5214746177926,20.6628855354343,20.7528172652259,3988825.75517628,0.0,1.0
2007-08-08,51.46,53.46,50.87,52.1,2149900,22.0375562622477,22.8940489269289,21.7848909261667,22.3116339149457,5020241.47702464,0.0,1.0
2007-08-09,52.45,52.83,49.5,49.77,1808000,22.4615201312649,22.6242537375543,21.1981934508601,21.3138199605921,4221869.19878159,0.0,1.0
2007-08-10,49.52,52.99,48.29,52.99,1364900,21.2067583775069,22.6927731507288,20.680015388728,22.6927731507288,3187184.33042976,0.0,1.0
2007-08-13,50.16,52.5,49.84,50.48,1109800,21.4808360302049,22.4829324478819,21.3437972038559,21.6178748565539,2591499.13540255,0.0,1.0
2007-08-14,48.2,50.71,47.59,49.9,1136500,20.6414732188173,21.7163715129922,20.3802429560895,21.3694919837964,2653846.42943323,0.0,1.0
2007-08-15,46.63,48.77,46.53,47.77,974900,19.9691264770426,20.8855736282515,19.9263018438085,20.4573272959109,2276493.51874567,0.0,1.0
2007-08-16,46.5,46.55,43.81,46.18,1962000,19.9134544538383,19.9348667704553,18.7614718198421,19.7764156274893,4581475.31416454,0.0,1.0
2007-08-17,46.57,48.51,45.34,47.7,1756300,19.9434316971021,20.7742295818429,19.4166887083232,20.427350052647,4101144.28861733,0.0,1.0
2007-08-20,48.68,49.46,47.05,47.65,944400,20.8470314583408,21.1810635975665,20.1489899366256,20.40593773603,2205272.82706269,0.0,1.0
2007-08-21,47.96,48.83,46.89,48.83,586100,20.5386940990556,20.9112684081919,20.0804705234511,20.9112684081919,1368604.832636,0.0,1.0
2007-08-22,48.77,49.32,48.24,48.45,971700,20.8855736282515,21.1211091110388,20.6586030721109,20.7485348019025,2269021.18388057,0.0,1.0
2007-08-23,48.58,49.61,48.09,48.82,832300,20.8042068251067,21.2453005474176,20.5943661222599,20.9069859448685,1943507.59631965,0.0,1.0
2007-08-24,49.7,49.74,48.24,48.83,637000,21.2838427173282,21.3009725706219,20.6586030721109,20.9112684081919,1487461.659084,0.0,1.0
2007-08-27,49.92,50.99,49.26,50.05,666200,21.3780569104432,21.8362804860476,21.0954143310984,21.4337289336474,1555646.71472804,0.0,1.0
2007-08-28,48.45,49.84,48.18,49.53,901300,20.7485348019025,21.3437972038559,20.6329082921705,21.2110408408303,2104629.81684837,0.0,1.0
2007-08-29,51.33,51.69,48.78,49.11,840500,21.9818842390434,22.136052918686,20.8898560915749,21.0311773812473,1962655.45441147,0.0,1.0
2007-08-30,50.47,51.14,50.0,50.37,780500,21.6135923932305,21.9005174358987,21.4123166170304,21.5707677599964,1822549.17569084,0.0,1.0
2007-08-31,53.0,53.26,51.28,51.66,1076100,22.6970556140522,22.8083996604608,21.9604719224264,22.1232055287158,2512806.10885447,0.0,1.0
2007-09-04,53.4,54.1,52.58,53.66,2207900,22.8683541469885,23.1681265796269,22.5171921544692,22.979698193397,5155677.54645458,0.0,1.0
2007-09-05,51.45,51.83,47.33,49.87,7762700,22.0332737989243,22.1960074052137,20.268898909681,21.3566445938261,18126716.8304103,0.0,1.0
2007-09-06,50.21,52.39,49.7,52.35,1771400,21.5022483468219,22.4358253513245,21.2838427173282,22.4186954980308,4136404.36876202,0.0,1.0
2007-09-07,48.07,49.35,47.55,49.35,1710100,20.585801195613,21.133956501009,20.3631131027959,21.133956501009,3993262.45400244,0.0,1.0
2007-09-10,45.27,48.0,44.83,47.97,2936800,19.3867114650593,20.5558239523492,19.1982830788295,20.542976562379,6857735.32244569,0.0,1.0
2007-09-11,44.99,45.94,44.54,45.17,1664500,19.266802492004,19.6736365077275,19.0740916424507,19.3438868318253,3886781.68217475,0.0,1.0
2007-09-12,45.15,45.75,44.1,45.11,1672700,19.3353219051785,19.5922697045828,18.8856632562208,19.3181920518848,3905929.54026657,0.0,1.0
2007-09-13,46.53,47.25,45.18,45.6,1515200,19.9263018438085,20.2346392030937,19.3481692951487,19.5280327547317,3538150.55862493,0.0,1.0
2007-09-14,47.04,47.2,45.75,46.25,1029500,20.1447074733022,20.2132268864767,19.5922697045828,19.8063928707531,2403990.23238145,0.0,1.0
2007-09-17,45.72,46.7,45.32,46.5,676200,19.6136820211999,20.0340977775598,19.4420837532979,19.9482986436088,1576239.68648946,0.08,1.0
2007-09-18,49.69,50.0,46.0,46.0,1349400,21.3167948301273,21.4497834877514,19.7338008087313,19.7338008087313,3145486.29539911,0.0,1.0
2007-09-19,48.31,51.17,48.11,50.0,3274400,20.7247808058654,21.9517084213648,20.6389816719144,21.4497834877514,7632711.07577799,0.0,1.0
2007-09-20,47.28,48.83,46.63,48.73,1314400,20.2829152660177,20.947858554138,20.0040680806769,20.9049589871625,3063900.39030131,0.0,1.0
2007-09-21,47.95,48.32,47.56,48.0,1170500,20.5703423647536,20.7290707625629,20.4030340535491,20.5917921482413,2728465.76905636,0.0,1.0
2007-09-24,47.52,48.8,46.92,47.72,1245900,20.3858742267589,20.9349886840453,20.1284768249059,20.4716733607099,2904225.11889562,0.0,1.0
2007-09-25,47.31,47.39,46.06,46.89,947200,20.2957851361104,20.3301047896908,19.7595405489166,20.1156069548132,2207947.6945324,0.0,1.0
2007-09-26,47.0,47.46,45.05,46.59,2276400,20.1627964784863,20.3601344865736,19.326254922464,19.9869082538867,5306347.26756079,0.0,1.0
2007-09-27,49.1,49.47,46.89,47.75,1364100,21.0636873849719,21.2224157827812,20.1156069548132,20.4845432308026,3179752.37554017,0.0,1.0
2007-09-28,49.03,49.42,48.38,48.81,670500,21.033657688089,21.2009659992935,20.7548105027482,20.9392786407429,1562952.83908782,0.0,1.0
2007-10-01,49.97,50.02,48.44,49.03,806600,21.4369136176587,21.4583634011465,20.7805502429335,21.033657688089,1880205.45862526,0.0,1.0
2007-10-02,50.5,50.9,49.7,50.11,667100,21.6642813226289,21.8358795905309,21.3210847868249,21.4969730114244,1555027.35116403,0.0,1.0
2007-10-03,50.75,51.11,49.68,50.24,833900,21.7715302400676,21.9259686811795,21.3125048734298,21.5527424484926,1943842.46460154,0.0,1.0
2007-10-04,50.66,50.82,49.57,50.43,917400,21.7329206297897,21.8015599369505,21.2653153497567,21.634251625746,2138483.12390628,0.0,1.0
2007-10-05,52.53,52.75,51.59,51.92,1915100,22.5351425322316,22.6295215795777,22.1318866026619,22.273455173681,4464147.62436552,0.0,1.0
2007-10-08,51.63,52.99,51.57,52.26,544900,22.1490464294521,22.7324805403189,22.1233066892668,22.4193137013977,1270175.99107972,0.0,1.0
2007-10-09,52.62,52.89,51.95,52.69,1150500,22.5737521425095,22.6895809733434,22.2863250437737,22.6037818393924,2681845.25185763,0.0,1.0
2007-10-10,52.9,53.94,51.67,51.94,1228000,22.693870930041,23.1400264265862,22.1662062562423,22.2820350870761,2862499.75600274,0.0,1.0
2007-10-11,52.04,54.45,51.31,53.73,1355100,22.3249346540516,23.3588142181613,22.0117678151305,23.0499373359376,3158773.14280075,0.0,1.0
2007-10-12,53.43,53.98,52.14,52.53,1073900,22.9212386350111,23.1571862533764,22.3678342210271,22.5351425322316,2503288.67098644,0.0,1.0
2007-10-15,54.5,54.69,53.4,53.55,7704600,23.380264001649,23.4617731789025,22.9083687649185,22.9727181153817,17959621.8404713,0.0,1.0
2007-10-16,53.67,54.33,53.46,54.12,2150300,23.0241975957523,23.3073347377906,22.9341085051038,23.2172456471421,5012404.90662273,0.0,1.0
2007-10-17,54.98,57.2,53.92,54.0,2744800,23.5861819231314,24.5385523099876,23.1314465131911,23.1657661667715,6398199.78035532,0.0,1.0
2007-10-18,54.84,55.03,54.0,55.0,874900,23.5261225293657,23.6076317066192,23.1657661667715,23.5947618365265,2039414.52485896,0.0,1.0
2007-10-19,54.05,54.84,53.76,54.51,1314800,23.1872159502592,23.5261225293657,23.0628072060303,23.3845539583466,3064832.80064529,0.0,1.0
2007-10-22,54.03,54.22,52.93,53.19,887200,23.1786360368641,23.2601452141176,22.7067408001336,22.8182796742699,2068086.14293619,0.0,1.0
2007-10-23,52.27,54.74,52.0,54.7,1458000,22.4236036580953,23.4832229623902,22.3077748272614,23.4660631356,3398635.70378827,0.0,1.0
2007-10-24,49.51,52.25,48.08,52.05,2761800,21.2395756095714,22.4150237447002,20.6261118018217,22.3292246107492,6437827.21997425,0.0,1.0
2007-10-25,49.2,50.22,48.75,50.0,1210600,21.1065869519474,21.5441625350975,20.9135389005576,21.4497834877514,2821939.90603983,0.0,1.0
2007-10-26,50.49,51.42,49.33,50.14,987700,21.6599913659313,22.0589573388035,21.1623563890155,21.5098428815171,2302354.24185987,0.0,1.0
2007-10-29,51.21,51.47,50.58,50.97,816000,21.968868248155,22.0804071222913,21.6986009762093,21.8659092874138,1902117.10170866,0.0,1.0
2007-10-30,50.04,51.02,49.61,51.02,975300,21.4669433145416,21.8873590709015,21.2824751765469,21.8873590709015,2273449.52119664,0.0,1.0
2007-10-31,51.39,51.39,49.82,50.47,862300,22.0460874687109,22.0460874687109,21.3725642671955,21.6514114525362,2010043.59902375,0.0,1.0
2007-11-01,46.72,50.48,46.51,50.33,1686300,20.0426776909549,21.6557014092338,19.9525886003063,21.5913520587705,3930808.90761191,0.0,1.0
2007-11-02,44.27,49.5,42.1,45.72,5202400,18.9916383000551,21.2352856528739,18.0607176966867,19.6136820211999,12126928.9337367,0.0,1.0
2007-11-05,41.43,44.26,40.49,43.45,2880600,17.7732905979508,18.9873483433575,17.3700346683811,18.6398618508559,6714753.09213477,0.0,1.0
2007-11-06,47.72,47.95,44.55,44.55,4735100,20.4716733607099,20.5703423647536,19.1117570875865,19.1117570875865,11037640.5493881,0.0,1.0
2007-11-07,49.52,49.82,46.87,46.87,3001300,21.243865566269,21.3725642671955,20.1070270414181,20.1070270414181,6996107.91342917,0.0,1.0
2007-11-08,48.69,50.47,47.0,49.75,1913400,20.8877991603723,21.6514114525362,20.1627964784863,21.3425345703126,4460184.88040362,0.0,1.0
2007-11-09,45.92,48.0,45.89,48.0,1660200,19.6994811551509,20.5917921482413,19.6866112850582,20.5917921482413,3869969.13266755,0.0,1.0
2007-11-12,46.61,48.09,45.37,45.37,1968500,19.9954881672818,20.6304017585193,19.4635335367856,19.4635335367856,4588624.40528616,0.0,1.0
2007-11-13,46.53,47.75,46.2,46.98,1114400,19.9611685137014,20.4845432308026,19.8195999426823,20.1542165650912,2597695.2183139,0.0,1.0
2007-11-14,47.86,48.34,46.53,46.53,1271900,20.5317327544756,20.737650675958,19.9611685137014,19.9611685137014,2964831.79125398,0.0,1.0
2007-11-15,45.64,47.47,44.67,47.47,1306100,19.5793623676195,20.3644244432712,19.1632365679571,20.3644244432712,3044552.87566382,0.0,1.0
2007-11-16,42.91,45.87,42.12,45.22,2952500,18.4082041891882,19.6780313716631,18.0692976100818,19.3991841863223,6882353.85146426,0.0,1.0
2007-11-19,40.48,42.97,40.35,42.92,1879400,17.3657447116835,18.4339439293735,17.3099752746154,18.4124941458858,4380930.00116577,0.0,1.0
2007-11-20,40.51,42.38,39.45,40.55,1863000,17.3786145817762,18.1808364842181,16.9238791718358,17.3957744085664,4342701.17706279,0.0,1.0
2007-11-21,40.48,40.82,38.0,40.17,1976600,17.3657447116835,17.5116032394002,16.301835450691,17.2327560540595,4607505.71475165,0.0,1.0
2007-11-23,42.76,43.0,40.47,40.81,818100,18.343854838725,18.4468137994662,17.361454754986,17.5073132827027,1907012.25601453,0.0,1.0
2007-11-26,40.07,43.7,39.66,43.2,1643100,17.189856487084,18.7471107682947,17.0139682624844,18.5326129334172,3830108.59046262,0.0,1.0
2007-11-27,41.51,41.99,39.7,40.18,1714400,17.8076102515312,18.0135281730136,17.0311280892746,17.237046010757,3996310.73427614,0.0,1.0
2007-11-28,44.87,45.82,42.0,42.0,2552600,19.2490357019081,19.6565815881754,18.0178181297112,18.0178181297112,5950176.61007541,0.0,1.0
2007-11-29,44.09,44.99,43.73,44.95,2053300,18.9144190794992,19.3005151822787,18.7599806383874,19.2833553554885,4786295.39820881,0.0,1.0
2007-11-30,46.93,48.24,44.37,44.37,2767200,20.1327667816034,20.6947511089825,19.0345378670306,19.0345378670306,6450414.75961792,0.0,1.0
2007-12-03,46.08,47.16,45.59,47.1,1524800,19.7681204623117,20.2314357856471,19.5579125841317,20.2056960454618,3554348.23123207,0.0,1.0
2007-12-04,43.48,46.29,43.15,46.22,3852400,18.6527317209486,19.8582095529602,18.5111631499294,19.8281798560774,8980044.02282164,0.0,1.0
2007-12-05,45.78,48.49,45.06,47.84,5436000,19.6394217613852,20.8020000264213,19.3305448791615,20.5231528410805,12671456.574618,0.0,1.0
2007-12-06,44.59,46.19,42.66,46.19,2140700,19.1289169143767,19.8153099859847,18.3009552717495,19.8153099859847,4990027.05836732,0.0,1.0
2007-12-07,44.04,45.26,43.57,44.6,1511600,18.8929692960114,19.4163440131125,18.6913413312265,19.1332068710742,3523578.6898809,0.0,1.0
2007-12-10,45.14,45.64,44.11,44.25,1205800,19.3648645327419,19.5793623676195,18.9229989928943,18.98305838666,2810750.98191215,0.0,1.0
2007-12-11,42.81,45.69,42.54,45.34,1173800,18.3653046222127,19.6008121511072,18.2494757913789,19.450663666693,2736158.15439416,0.0,1.0
2007-12-12,44.21,44.99,42.85,43.81,1819600,18.9658985598698,19.3005151822787,18.3824644490029,18.7943002919678,4241534.65474152,0.0,1.0
2007-12-13,41.82,44.1,40.87,44.1,2054800,17.9405989091553,18.9187090361967,17.533053022888,18.9187090361967,4789791.93699871,0.0,1.0
2007-12-14,41.24,41.8,40.63,41.8,1726000,17.6917814206973,17.9320189957602,17.4300940621468,17.9320189957602,4023350.63425142,0.0,1.0
2007-12-17,40.1,41.12,40.01,40.96,1114900,17.237046010757,17.6754945626516,17.1983593738251,17.6067183192171,2593686.29474561,0.08,1.0
2007-12-18,41.99,42.06,39.05,40.43,2168900,18.0494653863264,18.0795549928289,16.7857019132185,17.3788970128405,5045695.76165911,0.0,1.0
2007-12-19,40.68,42.28,40.31,41.86,1141900,17.4863598932069,18.1741223275513,17.3273148302647,17.9935846885359,2656498.6814692,0.0,1.0
2007-12-20,39.63,41.25,39.22,40.96,1547300,17.0350157956683,17.7313752604421,16.8587766718676,17.6067183192171,3599615.03620046,0.0,1.0
2007-12-21,42.16,42.39,40.13,40.13,2085600,18.1225401449754,18.2214059949125,17.249941556401,17.249941556401,4851907.91669339,0.0,1.0
2007-12-24,42.83,42.95,41.68,41.7,497700,18.4105406643572,18.462122846933,17.9162114146721,17.9248084451014,1157841.66193819,0.0,1.0
2007-12-26,40.96,42.85,40.2,42.85,896300,17.6067183192171,18.4191376947865,17.2800311629035,18.4191376947865,2085138.60075388,0.0,1.0
2007-12-27,40.4,40.66,38.36,40.66,2223400,17.3660014671966,17.4777628627776,16.4891043634075,17.4777628627776,5172483.72745304,0.0,1.0
2007-12-28,38.97,41.0,38.83,40.6,1283300,16.7513137915013,17.6239123800757,16.6911345784961,17.4519717714896,2985449.47712534,0.0,1.0
2007-12-31,37.89,38.97,37.59,38.84,2042100,16.2870741483188,16.7513137915013,16.1581186918792,16.6954330937108,4750710.18252759,0.0,1.0
2008-01-02,36.54,38.0,36.51,37.82,1355900,15.7067745943407,16.33435781568,15.6938790486967,16.2569845418162,3154345.00587099,0.0,1.0
2008-01-03,35.98,36.62,35.12,36.54,2200000,15.4660577423201,15.7411627160579,15.09638543386,15.7067745943407,5118046.32562594,0.0,1.0
2008-01-04,35.3,35.69,33.68,35.57,2166800,15.1737587077237,15.3414008010952,14.47739924295,15.2898186185194,5040810.35380286,0.0,1.0
2008-01-07,34.06,35.99,33.4,35.39,2102700,14.6407428211068,15.4703562575348,14.3570408169398,15.2124453446556,4891689.09495166,0.0,1.0
2008-01-08,35.24,35.93,34.07,34.12,2344800,15.1479676164358,15.4445651662469,14.6450413363215,14.6665339123947,5454906.82923987,0.0,1.0
2008-01-09,35.9,36.01,34.08,35.08,3097500,15.4316696206029,15.4789532879641,14.6493398515361,15.0791913730014,7205976.58801197,0.0,1.0
2008-01-10,38.03,39.06,33.74,36.8,4937800,16.3472533613239,16.7900004284331,14.5031903342379,15.8185359899216,11487222.3393981,0.0,1.0
2008-01-11,35.23,37.79,34.71,37.79,2918300,15.1436691012212,16.2440889961723,14.9201463100592,16.2440889961723,6789088.45094279,0.0,1.0
2008-01-14,35.89,36.3,34.75,35.4,1580900,15.4273711053883,15.603610229189,14.9373403709179,15.2167438598703,3677781.56190091,0.0,1.0
2008-01-15,34.54,35.57,33.87,35.57,1277300,14.8470715514101,15.2898186185194,14.5590710320284,15.2898186185194,2971491.16896456,0.0,1.0
2008-01-16,33.74,34.58,32.82,34.33,2433800,14.5031903342379,14.8642656122688,14.1077269344899,14.7568027319024,5661955.06695838,0.0,1.0
2008-01-17,33.21,34.69,32.87,33.81,2116400,14.2753690278614,14.9115492796299,14.1292195105632,14.5332799407405,4923560.56525213,0.0,1.0
2008-01-18,32.59,34.27,32.15,33.29,1719600,14.0088610845529,14.7310116406145,13.8197264151082,14.3097571495786,4000451.1188847,0.0,1.0
2008-01-22,34.01,34.73,30.0,31.28,2427900,14.6192502450336,14.9287433404885,12.8955456439579,13.4457555914334,5648229.39726689,0.0,1.0
2008-01-23,36.41,36.93,32.52,33.12,2913100,15.6508938965502,15.8744166877121,13.9787714780503,14.2366823909295,6776991.25053677,0.0,1.0
2008-01-24,38.08,38.45,35.83,36.67,3813900,16.3687459373972,16.5277910003393,15.4015800141003,15.7626552921312,8872598.58241123,0.0,1.0
2008-01-25,37.21,38.68,36.77,38.43,2539100,15.9947751137224,16.6266568502763,15.8056404442777,16.51919396991,5906923.37518036,0.0,1.0
2008-01-28,36.89,37.42,35.69,37.14,1662100,15.8572226268535,16.0850439332301,15.3414008010952,15.9646855072198,3866683.99901039,0.0,1.0
2008-01-29,36.55,37.02,35.74,37.02,1691000,15.7110731095553,15.913103324644,15.3628933771685,15.913103324644,3933916.51665157,0.0,1.0
2008-01-30,35.98,37.1,35.07,35.99,2059200,15.4660577423201,15.9474914463612,15.0748928577867,15.4703562575348,4790491.36078588,0.0,1.0
2008-01-31,37.31,37.83,34.54,35.06,2064500,16.0377602658689,16.2612830570309,14.8470715514101,15.0705943425721,4802821.19966125,0.0,1.0
2008-02-01,37.4,38.49,36.27,37.46,1520200,16.0764469028008,16.5449850611979,15.5907146835451,16.1022379940887,3536570.01100752,0.0,1.0
2008-02-04,35.93,37.39,35.7,37.39,1263000,15.4445651662469,16.0721483875861,15.3456993163099,16.0721483875861,2938223.86784797,0.0,1.0
2008-02-05,35.0,35.98,34.15,35.5,2085300,15.0448032512842,15.4660577423201,14.6794294580387,15.2597290120168,4851210.00128533,0.0,1.0
2008-02-06,34.42,36.26,34.34,35.11,1100100,14.7954893688343,15.5864161683304,14.7611012471171,15.0920869186454,2559255.80128232,0.0,1.0
2008-02-07,37.39,37.75,34.28,34.28,2004100,16.0721483875861,16.2268949353136,14.7353101558292,14.7353101558292,4662307.56417589,0.0,1.0
2008-02-08,37.71,38.2,36.06,37.01,1873200,16.209700874455,16.420328119973,15.5004458640373,15.9088048094293,4357783.80780114,0.0,1.0
2008-02-11,39.66,39.84,36.85,37.83,1918300,17.0479113413123,17.125284615176,15.8400285659949,16.2612830570309,4462703.75747646,0.0,1.0
2008-02-12,41.37,42.9,40.29,40.34,3206000,17.7829574430179,18.4406302708597,17.3187177998354,17.3402103759087,7458389.32725306,0.0,1.0
2008-02-13,40.67,42.29,40.0,41.62,1413300,17.4820613779922,18.1784208427659,17.1940608586105,17.8904203233842,3287879.48727597,0.0,1.0
2008-02-14,39.54,41.11,39.39,40.95,1415600,16.9963291587365,17.6711960474369,16.9318514305167,17.6024198040025,3293230.17207093,0.0,1.0
2008-02-15,40.3,40.3,38.86,39.17,1013600,17.3230163150501,17.3230163150501,16.7040301241401,16.8372840957943,2358023.52529747,0.0,1.0
2008-02-19,39.49,41.26,39.18,41.11,1089500,16.9748365826632,17.7356737756567,16.841582611009,17.6711960474369,2534596.12353157,0.0,1.0
2008-02-20,40.63,40.92,38.53,39.01,1906800,17.4648673171336,17.5895242583585,16.5621791220565,16.7685078523599,4435950.3335016,0.0,1.0
2008-02-21,40.59,42.24,40.25,41.52,1159800,17.447673256275,18.1569282666927,17.3015237389768,17.8474351712377,2698140.96748225,0.0,1.0
2008-02-22,40.4,40.72,39.45,40.64,1341500,17.3660014671966,17.5035539540655,16.9576425218046,17.4691658323482,3120845.06628508,0.0,1.0
2008-02-25,42.9,42.95,39.88,40.45,2744800,18.4406302708597,18.462122846933,17.1424786760346,17.3874940432699,6385460.7066264,0.0,1.0
2008-02-26,44.66,45.21,42.13,42.83,1957900,19.1971689486386,19.4335872854445,18.1096445993315,18.4105406643572,4554828.59133773,0.0,1.0
2008-02-27,43.51,44.36,42.85,44.36,2870200,18.7028396989536,19.068213492199,18.4191376947865,19.068213492199,6677189.34718705,0.0,1.0
2008-02-28,42.72,43.27,42.02,42.79,1491300,18.363256996996,18.5996753338019,18.0623609319703,18.3933466034986,3469337.49336634,0.0,1.0
2008-02-29,41.13,42.84,40.84,42.0,1530300,17.6797930778662,18.4148391795718,17.5551361366413,18.053763901541,3560066.49641153,0.0,1.0
2008-03-03,40.58,41.59,39.48,41.22,1286500,17.4433747410603,17.8775247777402,16.9705380674485,17.7184797147981,2992893.90814444,0.0,1.0
2008-03-04,41.11,41.45,39.71,40.08,951600,17.6711960474369,17.8173455647351,17.0694039173856,17.2284489803277,2213787.67430256,0.0,1.0
2008-03-05,41.65,42.48,41.12,41.46,923600,17.9033158690282,18.2600926318443,17.6754945626516,17.8216440799498,2148648.9028855,0.0,1.0
2008-03-06,38.68,41.27,38.6,41.27,1433100,16.6266568502763,17.7399722908714,16.5922687285591,17.7399722908714,3333941.90420661,0.0,1.0
2008-03-07,38.1,40.06,37.78,38.26,1279000,16.3773429678265,17.2198519498984,16.2397904809576,16.4461192112609,2975446.02294344,0.0,1.0
2008-03-10,35.19,37.2,35.08,37.15,1943900,15.1264750403626,15.9904765985077,15.0791913730014,15.9689840224345,4522259.20562919,0.0,1.0
2008-03-11,37.17,37.39,35.69,36.41,1548400,15.9775810528638,16.0721483875861,15.3414008010952,15.6508938965502,3602174.05936327,0.0,1.0
2008-03-12,36.93,38.07,36.67,37.46,1056100,15.8744166877121,16.3644474221825,15.7626552921312,16.1022379940887,2456894.8747698,0.0,1.0
2008-03-13,37.33,37.46,35.32,35.97,962500,16.0463572962982,16.1022379940887,15.1823557381531,15.4617592271055,2239145.26746135,0.0,1.0
2008-03-14,34.94,37.8,34.55,37.57,1780700,15.0190121599963,16.2483875113869,14.8513700666248,16.1495216614499,4142593.22365548,0.0,1.0
2008-03-17,33.33,34.42,32.42,33.25,2272100,14.3269512104372,14.7954893688343,13.9357863259038,14.29256308872,5285778.66202485,0.0,1.0
2008-03-18,35.72,35.98,34.05,34.05,1702900,15.3542963467392,15.4660577423201,14.6364443058922,14.6364443058922,3961600.49450381,0.0,1.0
2008-03-19,34.17,35.73,34.17,35.55,1966300,14.688026488468,15.3585948619538,14.688026488468,15.2812215880901,4574370.22276285,0.0,1.0
2008-03-20,37.2,37.62,33.9,35.0,3767500,15.9904765985077,16.1710142375232,14.5719665776724,15.0448032512842,8764654.33263443,0.0,1.0
2008-03-24,39.92,40.8,37.05,37.05,2460800,17.1596727368933,17.5379420757827,15.925998870288,15.925998870288,5724767.45368194,0.0,1.0
2008-03-25,41.25,41.44,38.43,39.5,2244700,17.7313752604421,17.8130470495205,16.51919396991,16.9791350978779,5222035.72142386,0.0,1.0
2008-03-26,40.26,40.99,39.68,40.99,1214000,17.3058222541914,17.6196138648611,17.0565083717416,17.6196138648611,2824231.01786813,0.0,1.0
2008-03-27,40.03,40.93,39.6,40.23,1046700,17.2069564042544,17.5938227735732,17.0221202500244,17.2929267085475,2435026.85865122,0.0,1.0
2008-03-28,38.93,39.86,37.17,39.04,1037400,16.7341197306427,17.1338816456053,15.9775810528638,16.7814033980038,2413391.48100197,0.0,1.0
2008-03-31,40.47,40.62,38.56,38.92,2411800,17.4304791954164,17.4950843814631,16.6078398264209,16.7628922729332,5599705.25799812,0.08,1.0
2008-04-01,42.32,42.86,41.05,41.05,3109600,18.2272764899931,18.4598551597614,17.6802859147972,17.6802859147972,7219853.8312758,0.0,1.0
2008-04-02,42.05,43.23,41.81,42.73,1438700,18.1109871551089,18.6192146186768,18.0076188574341,18.4038639985209,3340366.51243134,0.0,1.0
2008-04-03,41.71,42.01,41.03,41.84,1759100,17.9645487334029,18.0937591054965,17.671671889991,18.0205398946435,4084269.64066031,0.0,1.0
2008-04-04,41.31,42.45,41.09,42.45,1249700,17.7922682372782,18.2832676512336,17.6975139644097,18.2832676512336,2901547.25139741,0.0,1.0
2008-04-07,40.76,41.89,40.59,41.5,964000,17.5553825551068,18.0420749566591,17.4821633442538,17.8741014729375,2238210.41077626,0.0,1.0
2008-04-08,40.78,41.55,40.08,40.39,1070200,17.563996579913,17.8956365349531,17.2625057116948,17.3960230961914,2484785.04316676,0.0,1.0
2008-04-09,39.69,41.02,39.62,40.92,937900,17.0945322279732,17.6673648775878,17.0643831411514,17.6242947535567,2177611.56044301,0.0,1.0
2008-04-10,40.83,41.52,39.4,39.6,1269600,17.5855316419286,17.8827154977437,16.9696288682828,17.0557691163452,2947750.97253272,0.0,1.0
2008-04-11,39.58,41.04,39.32,40.36,1121800,17.0471550915389,17.6759789023941,16.9351727690579,17.3831020589821,2604589.66681412,0.0,1.0
2008-04-14,38.46,39.68,38.23,39.5,988900,16.5647697023898,17.0902252155701,16.4657084171181,17.012698992314,2296023.10707121,0.0,1.0
2008-04-15,37.93,38.65,37.37,38.61,1068800,16.3364980450245,16.646602938049,16.09530535045,16.6293748884365,2481534.53012207,0.0,1.0
2008-04-16,38.01,38.35,37.16,38.35,1014100,16.3709541442495,16.5173925659555,16.0048580899845,16.5173925659555,2354532.34187573,0.0,1.0
2008-04-17,37.96,38.1,37.19,37.94,985100,16.3494190822339,16.4097172558775,16.0177791271938,16.3408050574277,2287200.28594989,0.0,1.0
2008-04-18,40.03,41.18,38.65,38.65,2245800,17.2409706496792,17.7362770760377,16.646602938049,16.646602938049,5214287.28269848,0.0,1.0
2008-04-21,40.09,40.31,39.33,39.98,904600,17.2668127240979,17.3615669969665,16.939479781461,17.2194355876636,2100295.78587989,0.0,1.0
2008-04-22,38.66,40.02,37.91,39.59,919700,16.6509099504521,17.2366636372761,16.3278840202183,17.051462103942,2135354.89086196,0.0,1.0
2008-04-23,38.38,38.51,37.51,38.51,936900,16.5303136031648,16.5863047644054,16.1556035240936,16.5863047644054,2175289.76541108,0.0,1.0
2008-04-24,37.95,38.45,37.12,38.45,1057500,16.3451120698308,16.5604626899866,15.987630040372,16.5604626899866,2455298.2462613,0.0,1.0
2008-04-25,39.36,39.38,37.76,38.14,707600,16.9524008186703,16.9610148434766,16.2632788341715,16.42694530549,1642902.16459055,0.0,1.0
2008-04-28,38.85,39.45,38.41,39.38,696300,16.7327431861113,16.9911639302984,16.5432346403742,16.9610148434766,1616665.88072979,0.0,1.0
2008-04-29,39.22,39.55,38.4,38.72,658000,16.8921026450267,17.0342340543296,16.5389276279711,16.6767520248708,1527741.13100703,0.0,1.0
2008-04-30,38.28,39.69,38.19,39.38,786000,16.4872434791336,17.0945322279732,16.4484803675056,16.9610148434766,1824930.89509352,0.0,1.0
2008-05-01,39.14,39.83,37.36,38.3,886700,16.8576465458018,17.1548304016169,16.0909983380468,16.4958575039399,2058735.65480841,0.0,1.0
2008-05-02,38.29,39.69,38.27,39.52,841300,16.4915504915368,17.0945322279732,16.4829364667305,17.0213130171202,1953326.16035899,0.0,1.0
2008-05-05,38.85,39.63,37.51,38.0,998000,16.7327431861113,17.0686901535545,16.1556035240936,16.3666471318464,2317151.44186174,0.0,1.0
2008-05-06,39.57,39.73,38.21,38.5,705700,17.0428480791358,17.1117602775857,16.4570943923118,16.5819977520022,1638490.75402989,0.0,1.0
2008-05-07,40.9,41.74,39.6,39.6,1673100,17.6156807287504,17.9774697706123,17.0557691163452,17.0557691163452,3884595.2679147,0.0,1.0
2008-05-08,39.64,41.74,39.3,41.51,1268400,17.0729971659576,17.9774697706123,16.9265587442516,17.8784084853406,2944964.81849442,0.0,1.0
2008-05-09,40.44,40.44,38.95,39.07,574600,17.417558158207,17.417558158207,16.7758133101425,16.8274974589799,1334103.42534444,0.0,1.0
2008-05-12,41.11,41.58,40.26,40.49,667600,17.7061279892159,17.9085575721624,17.3400319349509,17.4390932202226,1550030.36331352,0.0,1.0
2008-05-13,41.86,42.16,40.92,41.22,637700,18.0291539194497,18.1583642915432,17.6242947535567,17.7535051256502,1480608.69185895,0.0,1.0
2008-05-14,42.27,43.05,42.0,42.2,835600,18.2057414279775,18.5416883954207,18.0894520930933,18.1755923411557,1940091.92867702,0.0,1.0
2008-05-15,43.38,43.38,41.77,42.69,804600,18.6838198047236,18.6838198047236,17.9903908078216,18.3866359489084,1868116.28268732,0.0,1.0
2008-05-16,42.0,43.33,40.8,43.32,926400,18.0894520930933,18.662284742708,17.5726106047192,18.6579777303049,2150910.91757587,0.0,1.0
2008-05-19,41.2,42.45,41.05,41.93,444100,17.744891100844,18.2832676512336,17.6802859147972,18.0593030062715,1031109.17367815,0.0,1.0
2008-05-20,40.12,40.91,39.73,40.91,740300,17.2797337613073,17.6199877411535,17.1117602775857,17.6199877411535,1718824.86213451,0.0,1.0
2008-05-21,38.48,40.61,38.17,40.11,784100,16.573383727196,17.49077736906,16.4398663426994,17.2754267489041,1820519.48453285,0.0,1.0
2008-05-22,38.51,39.31,38.04,38.4,520200,16.5863047644054,16.9308657566548,16.3838751814588,16.5389276279711,1207797.77560769,0.0,1.0
2008-05-23,37.98,38.45,37.24,38.45,965300,16.3580331070401,16.5604626899866,16.0393141892094,16.5604626899866,2241228.74431777,0.0,1.0
2008-05-27,37.78,39.0,37.42,37.99,1001800,16.2718928589778,16.7973483721581,16.1168404124655,16.3623401194432,2325974.26298305,0.0,1.0
2008-05-28,41.17,41.3,37.82,37.82,1595400,17.7319700636346,17.7879612248751,16.2891209085902,16.2891209085902,3704191.79393408,0.0,1.0
2008-05-29,41.62,42.19,41.01,41.01,813000,17.9257856217749,18.1712853287526,17.6630578651847,17.6630578651847,1887619.3609555,0.0,1.0
2008-05-30,40.83,41.41,39.84,41.41,1215300,17.5855316419286,17.8353383613094,17.15913741402,17.8353383613094,2821677.50229916,0.0,1.0
2008-06-02,38.87,41.0,38.72,41.0,1862400,16.7413572109176,17.6587508527816,16.6767520248708,17.6587508527816,4324111.0674582,0.0,1.0
2008-06-03,37.87,39.72,37.38,39.72,2395700,16.3106559706058,17.1074532651826,16.0996123628531,17.1074532651826,5562324.35798413,0.0,1.0
2008-06-04,43.11,43.59,40.87,41.54,5967000,18.5675304698394,18.774267065189,17.6027596915411,17.8913295225499,13854150.9555,0.0,1.0
2008-06-05,45.01,45.15,43.06,43.75,2064600,19.3858628264317,19.4461610000753,18.5459954078238,18.8431792636389,4793578.02291356,0.0,1.0
2008-06-06,42.92,44.75,42.64,44.66,1579800,18.4856972341802,19.2738805039507,18.3651008868929,19.2351173923226,3667971.79143603,0.0,1.0
2008-06-09,43.32,44.12,42.57,43.27,1239200,18.6579777303049,19.0025387225542,18.334951800071,18.6364426682893,2877168.40356218,0.0,1.0
2008-06-10,42.76,43.6,42.35,42.92,1790700,18.4167850357303,18.7785740775921,18.2401975272025,18.4856972341802,4157638.36366914,0.0,1.0
2008-06-11,39.79,42.91,39.73,42.91,2038400,17.1376023520044,18.481390221777,17.1117602775857,18.481390221777,4732746.99307711,0.0,1.0
2008-06-12,39.8,42.0,39.33,39.92,1663400,17.1419093644075,18.0894520930933,16.939479781461,17.1935935132449,3862073.85610502,0.0,1.0
2008-06-13,41.53,41.75,40.0,40.21,1077700,17.8870225101468,17.9817767830154,17.2280496124699,17.3184968729353,2502198.50590621,0.0,1.0
2008-06-16,42.23,42.25,40.59,41.17,1061400,18.22296947759,18.2315998207004,17.5152813425379,17.7655612927393,2459693.63308882,0.08,1.0
2008-06-17,41.09,43.13,40.91,42.49,978500,17.7310399202977,18.6113349175576,17.6533668323042,18.3351639380251,2267580.76123743,0.0,1.0
2008-06-18,40.36,41.14,39.63,40.66,960700,17.4160323967685,17.7526157780737,17.1010248732392,17.5454875434243,2226330.95280613,0.0,1.0
2008-06-19,41.17,41.42,40.13,40.61,833300,17.7655612927393,17.8734405816192,17.316783450999,17.5239116856483,1931093.5598765,0.0,1.0
2008-06-20,39.81,40.69,39.02,40.68,1089200,17.1786979612327,17.5584330580899,16.8377994083723,17.5541178865347,2524117.49120063,0.0,1.0
2008-06-23,39.08,40.63,38.99,39.8,894300,16.8636904377034,17.5325420287587,16.8248538937067,17.1743827896775,2072455.26292758,0.0,1.0
2008-06-24,38.3,39.61,37.66,39.0,1117100,16.5271070563982,17.0923945301288,16.2509360768657,16.8291690652619,2588773.08980924,0.0,1.0
2008-06-25,39.11,40.25,38.65,38.65,842300,16.876635952369,17.3685655096613,16.67813806083,16.67813806083,1951950.20458896,0.0,1.0
2008-06-26,38.83,38.98,37.91,38.67,913700,16.7558111488236,16.8205387221515,16.3588153657456,16.6867684039404,2117412.91930775,0.0,1.0
2008-06-27,37.75,39.53,37.3,38.62,1321800,16.2897726208625,17.0578731576872,16.0955899008787,16.6651925461645,3063145.88676917,0.0,1.0
2008-06-30,37.45,38.57,35.91,37.31,555400,16.1603174742066,16.6436166883885,15.4957810547065,16.0999050724339,1287086.71925526,0.0,1.0
2008-07-01,37.47,37.87,36.41,36.5,508100,16.168947817317,16.3415546795248,15.7115396324663,15.750376176463,1177473.46426647,0.0,1.0
2008-07-02,36.75,38.86,36.69,37.7,1545600,15.8582554653429,16.7687566634891,15.8323644360118,16.2681967630865,3581781.11861889,0.0,1.0
2008-07-03,35.66,37.0,35.44,36.99,1065300,15.3879017658266,15.9661347542228,15.2929679916123,15.9618195826676,2468731.51246422,0.0,1.0
2008-07-07,36.2,37.04,35.79,35.93,1388500,15.6209210298072,15.9833954404436,15.4439989960442,15.5044113978169,3217716.79813814,0.0,1.0
2008-07-08,37.13,37.35,35.34,35.89,1256700,16.0222319844404,16.1171657586547,15.2498162760604,15.4871507115961,2912282.82334908,0.0,1.0
2008-07-09,35.38,37.99,35.21,37.3,1149600,15.2670769622812,16.3933367381872,15.1937190458428,16.0955899008787,2664088.75127087,0.0,1.0
2008-07-10,33.44,35.5,33.03,35.33,2947900,14.4299336805733,15.3188590209435,14.2530116468103,15.2455011045052,6831478.10531611,0.0,1.0
2008-07-11,31.39,32.8,29.84,32.8,3407800,13.5453235117582,14.1537627010408,12.8764719207029,14.1537627010408,7897252.65012257,0.0,1.0
2008-07-14,31.15,33.12,31.01,31.69,1326600,13.4417593944335,14.291848190807,13.3813469926608,13.6747786584141,3074269.43061583,0.0,1.0
2008-07-15,31.01,31.85,29.66,30.68,1335000,13.3813469926608,13.7438214032972,12.7987988327094,13.2389463313393,3093735.63234744,0.0,1.0
2008-07-16,33.72,34.1,30.76,31.14,1989300,14.5507584841187,14.7147350032162,13.2734677037809,13.4374442228783,4610013.70294291,0.0,1.0
2008-07-17,33.94,35.46,32.83,33.56,2100500,14.645692258333,15.3015983347227,14.1667082157063,14.4817157392356,4867709.13539013,0.0,1.0
2008-07-18,32.8,33.79,31.75,33.66,1832200,14.1537627010408,14.5809646850051,13.7006696877453,14.5248674547876,4245949.38246215,0.0,1.0
2008-07-21,32.33,33.2,31.83,32.97,1124900,13.9509496379466,14.3263695632486,13.7351910601868,14.2271206174791,2606848.84856003,0.0,1.0
2008-07-22,33.39,33.48,31.5,32.07,1455100,14.4083578227973,14.447194366794,13.5927903988654,13.8387551775115,3372055.96901031,0.0,1.0
2008-07-23,34.56,35.88,33.03,33.23,2035900,14.9132328947551,15.4828355400409,14.2530116468103,14.3393150779142,4718004.77445407,0.0,1.0
2008-07-24,32.16,34.89,31.95,34.33,970000,13.8775917215083,15.0556335560766,13.7869731188492,14.8139839489857,2247882.819009,0.0,1.0
2008-07-25,32.59,33.36,31.73,32.38,1193200,14.0631440983817,14.3954123081317,13.6920393446349,13.9725254957226,2765127.60787787,0.0,1.0
2008-07-28,31.58,32.7,31.47,32.57,682500,13.6273117713069,14.1106109854888,13.5798448841998,14.0545137552713,1581628.89069448,0.0,1.0
2008-07-29,33.04,33.16,31.51,31.59,901100,14.2573268183655,14.3091088770278,13.5971055704206,13.6316269428621,2088213.61671032,0.0,1.0
2008-07-30,32.28,33.86,31.5,33.34,1491500,13.9293737801706,14.6111708858915,13.5927903988654,14.3867819650213,3456409.50984735,0.0,1.0
2008-07-31,31.67,32.61,31.5,31.78,1337200,13.6661483153037,14.0717744414921,13.5927903988654,13.7136152024108,3098833.92327715,0.0,1.0
2008-08-01,32.0,32.18,30.78,31.72,1143100,13.8085489766251,13.8862220646187,13.2820980468913,13.6877241730797,2649025.61897855,0.0,1.0
2008-08-04,31.61,32.14,31.1,31.94,1260600,13.6402572859725,13.8689613783979,13.4201835366576,13.782657947294,2921320.70272449,0.0,1.0
2008-08-05,33.07,33.27,31.79,32.02,1756900,14.270272333031,14.3565757641349,13.717930373966,13.8171793197355,4071448.78836797,0.0,1.0
2008-08-06,34.21,34.21,32.7,33.56,1335900,14.7622018903233,14.7622018903233,14.1106109854888,14.4817157392356,3095821.29681869,0.0,1.0
2008-08-07,33.32,34.0,33.01,33.78,1496100,14.3781516219109,14.6715832876642,14.2443813036999,14.5766495134499,3467069.57270039,0.0,1.0
2008-08-08,35.83,36.0,33.03,33.16,1279300,15.461259682265,15.5346175987033,14.2530116468103,14.3091088770278,2964656.17562702,0.0,1.0
2008-08-11,37.7,39.74,34.82,35.36,2614700,16.2681967630865,17.1484917603463,15.0254273551902,15.2584466191708,6059318.76996169,0.0,1.0
2008-08-12,37.2,37.91,36.51,37.26,1488800,16.0524381853267,16.3588153657456,15.7546913480182,16.0783292146579,3450152.51643362,0.0,1.0
2008-08-13,35.31,37.34,34.92,36.97,1534600,15.2368707613948,16.1128505870995,15.0685790707422,15.9531892395572,3556289.66397033,0.0,1.0
2008-08-14,36.48,37.74,34.85,34.9,1424600,15.7417458333527,16.2854574493073,15.0383728698558,15.0599487276318,3301375.11748476,0.0,1.0
2008-08-15,36.94,38.27,36.54,36.75,865600,15.9402437248916,16.5141615417326,15.7676368626838,15.8582554653429,2005945.74034453,0.0,1.0
2008-08-18,36.03,37.23,35.76,37.23,1005600,15.5475631133689,16.0653836999923,15.4310534813786,16.0653836999923,2330382.4358716,0.0,1.0
2008-08-19,35.1,35.86,34.78,35.86,679200,15.1462521587357,15.4742051969305,15.0081666689694,15.4742051969305,1573981.45429991,0.0,1.0
2008-08-20,34.97,35.75,34.7,35.24,867900,15.0901549285182,15.4267383098234,14.9736452965279,15.2066645605084,2011275.77177104,0.0,1.0
2008-08-21,34.89,35.17,34.27,34.57,627800,15.0556335560766,15.1764583596221,14.7880929196545,14.9175480663103,1454866.83894212,0.0,1.0
2008-08-22,35.95,36.87,35.06,35.22,927000,15.5130417409273,15.9100375240053,15.1289914725149,15.198034217398,2148234.40538283,0.0,1.0
2008-08-25,35.21,35.8,34.76,35.8,738900,15.1937190458428,15.4483141675994,14.9995363258591,15.4483141675994,1712330.53089253,0.0,1.0
2008-08-26,35.66,36.15,34.58,35.91,1948800,15.3879017658266,15.5993451720312,14.9218632378655,15.4957810547065,4516158.80173686,0.0,1.0
2008-08-27,36.69,37.71,35.5,35.72,1410700,15.8323644360118,16.2725119346417,15.3188590209435,15.4137927951578,3269163.18842886,0.0,1.0
2008-08-28,37.19,37.33,36.05,36.5,1157500,16.0481230137715,16.1085354155443,15.5561934564793,15.750376176463,2682396.25051848,0.0,1.0
2008-08-29,37.27,38.0,36.59,36.85,859800,16.0826443862131,16.3976519097423,15.7892127204598,15.9014071808949,1992504.79152983,0.0,1.0
2008-09-02,37.16,40.5,36.6,38.15,3139500,16.0351774991059,17.4764447985412,15.793527892015,16.4623794830703,7275492.89719462,0.0,1.0
2008-09-03,38.25,39.38,36.75,36.98,2486000,16.5055311986222,16.9931455843593,15.8582554653429,15.9575044111124,5761068.7505736,0.0,1.0
2008-09-04,38.71,40.55,38.5,40.1,5493400,16.7040290901612,17.4980206563172,16.6134104875021,17.3038379363334,12730432.4514887,0.0,1.0
2008-09-05,39.65,39.85,37.52,38.22,2816300,17.1096552163496,17.1959586474535,16.190523675093,16.4925856839566,6526507.61152067,0.0,1.0
2008-09-08,42.49,42.88,41.04,41.12,3145100,18.3351639380251,18.5034556286777,17.7094640625217,17.7439854349633,7288470.36501567,0.0,1.0
2008-09-09,42.06,43.0,41.56,42.49,3057000,18.1496115611517,18.55523768734,17.9338529833919,18.3351639380251,7084306.98733042,0.0,1.0
2008-09-10,41.45,42.4,40.82,42.22,3139600,17.8863860962847,18.2963273940283,17.6145302883074,18.2186543060348,7275724.63769143,0.0,1.0
2008-09-11,41.94,42.26,39.95,40.69,2400200,18.0978295024893,18.2359149922556,17.2391103630054,17.5584330580899,5562235.40431486,0.0,1.0
2008-09-12,41.84,41.96,40.37,40.37,2085100,18.0546777869374,18.1064598455997,17.4203475683236,17.4203475683236,4832021.09888213,0.0,1.0
2008-09-15,40.75,42.56,35.05,40.67,1640000,17.627475802973,18.4104385318904,15.1617920710234,17.5928697155071,3791240.48995879,0.1,1.0
2008-09-16,41.84,42.23,39.92,39.92,2140100,18.0989837446967,18.2676884210933,17.2684376455137,17.2684376455137,4947337.66619561,0.0,1.0
2008-09-17,38.72,41.47,38.67,40.92,2032600,16.7493463335243,17.9389305901667,16.7277175288581,17.7010137388382,4698826.47554282,0.0,1.0
2008-09-18,39.3,40.7,37.47,39.5,2455100,17.0002404676525,17.6058469983068,16.2086262168687,17.0867556863174,5675533.24810842,0.0,1.0
2008-09-19,41.7,42.83,40.0,42.83,2789900,18.0384230916313,18.527234077088,17.3030437329797,18.527234077088,6449501.12374146,0.0,1.0
2008-09-22,38.99,41.29,38.84,41.04,1120900,16.8661418787219,17.8610668933682,16.8012554647232,17.7529228700371,2591220.40560659,0.0,1.0
2008-09-23,37.8,42.0,36.93,38.89,1540900,16.3513763276658,18.1681959196286,15.9750351264735,16.8228842693895,3562147.848157,0.0,1.0
2008-09-24,36.87,38.51,36.28,37.93,1615700,15.949080560874,16.6585053539262,15.6938606658125,16.407611219798,3735065.40221122,0.0,1.0
2008-09-25,37.64,38.46,36.87,37.07,1348800,16.2821641527339,16.6368765492599,15.949080560874,16.0355957795389,3118064.12979048,0.0,1.0
2008-09-26,36.9,37.2,36.16,36.79,879400,15.9620578436737,16.0918306716711,15.6419515346136,15.914474473408,2032937.1261401,0.0,1.0
2008-09-29,34.23,36.5,33.69,36.03,1772900,14.8070796744973,15.7890274063439,14.5734885841021,15.5857166424814,4098469.67356582,0.0,1.0
2008-09-30,34.79,35.3,33.28,35.3,1417000,15.0493222867591,15.2699360943545,14.3961323858391,15.2699360943545,3275724.25260462,0.0,1.0
2008-10-01,34.84,35.03,33.87,34.8,777000,15.0709510914253,15.1531405491569,14.6513522809005,15.0536480476923,1796215.76871827,0.0,1.0
2008-10-02,31.44,34.68,31.05,34.54,1579100,13.600192374122,15.0017389164934,13.4314876977255,14.9411782634279,3650456.01078897,0.0,1.0
2008-10-03,29.99,32.27,29.67,32.15,1914900,12.9729570388015,13.9592305315813,12.8345326889377,13.9073214003824,4426735.61842809,0.0,1.0
2008-10-06,30.22,30.41,27.57,28.93,1803200,13.0724495402661,13.1546389979978,11.9261228929562,12.5144263798775,4168515.15334981,0.0,1.0
2008-10-07,28.79,31.52,28.22,30.87,2807500,12.4538657268121,13.634798461588,12.2072973536171,13.3536240009271,6490187.60704834,0.0,1.0
2008-10-08,28.75,30.16,27.49,27.49,1834100,12.4365626830791,13.0464949746667,11.8915168054903,11.8915168054903,4239947.67233745,0.0,1.0
2008-10-09,25.75,29.72,25.32,29.01,1428400,11.1388344031057,12.8561614936039,10.9528266829761,12.5490324673435,3302077.99747384,0.0,1.0
2008-10-10,26.77,28.12,23.61,24.03,2120500,11.5800620182966,12.1640397442847,10.2131215633912,10.3948035225875,4902027.7188766,0.0,1.0
2008-10-13,29.16,29.16,27.52,28.41,1316100,12.6139188813422,12.6139188813422,11.90449408829,12.2894868113488,3042470.49319191,0.0,1.0
2008-10-14,26.94,30.8,26.29,30.8,1401700,11.6535999541618,13.3233436743943,11.3724254935009,13.3233436743943,3240354.75291172,0.0,1.0
2008-10-15,22.41,25.9,22.41,25.61,2109600,9.69403025140185,11.2037208171043,9.69403025140185,11.0782737500402,4876829.84001039,0.0,1.0
2008-10-16,22.57,23.24,20.6,23.05,3032600,9.76324242633377,10.0530684088612,8.91106752248452,9.97087895112953,7010558.48161524,0.0,1.0
2008-10-17,22.95,23.98,21.25,21.5,1267100,9.92762134179708,10.3731747179213,9.19224198314544,9.30038600647656,2929195.62489437,0.0,1.0
2008-10-20,23.05,23.75,22.51,23.38,732200,9.97087895112953,10.2736822164567,9.7372878607343,10.1136290619266,1692650.17484623,0.0,1.0
2008-10-21,23.16,24.0,22.5,22.5,1052800,10.0184623213952,10.3818262397878,9.73296209980106,9.73296209980106,2433791.45599306,0.0,1.0
2008-10-22,20.77,22.62,20.01,22.37,1028300,8.98460545834969,9.784871231,8.65584762742307,9.67672720766887,2377154.02184428,0.0,1.0
2008-10-23,19.84,20.98,18.87,20.98,1419500,8.58230969155791,9.07544643794783,8.16271088103315,9.07544643794783,3281503.58261981,0.0,1.0
2008-10-24,19.45,20.1,17.51,17.51,754700,8.41360501516136,8.69477947582228,7.57440739411185,7.57440739411185,1744664.14498286,0.0,1.0
2008-10-27,18.66,20.31,18.65,19.24,513500,8.07186990143501,8.78562045542042,8.06754414050176,8.32276403556321,1187074.38511819,0.0,1.0
2008-10-28,22.07,22.12,18.26,19.22,1594500,9.54695437967153,9.56858318433775,7.89883946410521,8.31411251369672,3686056.68368248,0.0,1.0
2008-10-29,21.29,22.45,20.84,22.03,1388600,9.20954502687842,9.71133329513483,9.0148857848824,9.52965133593855,3210071.06363217,0.0,1.0
2008-10-30,21.62,22.77,20.87,22.08,887700,9.3522951376755,9.84975764499867,9.02786306768214,9.55128014060477,2052124.50179049,0.0,1.0
2008-10-31,21.77,22.23,21.13,21.71,1021300,9.41718155167418,9.61616655460344,9.1403328519465,9.39122698607471,2360971.89780177,0.0,1.0
2008-11-03,22.81,23.16,21.78,21.78,1704900,9.86706068873165,10.0184623213952,9.42150731260742,9.42150731260742,3941271.89715288,0.0,1.0
2008-11-04,21.1,23.53,20.76,23.28,1450100,9.12735556914677,10.1785154759253,8.98027969741644,10.0703714525942,3352242.58200563,0.0,1.0
2008-11-05,19.44,21.07,19.32,21.0,1342200,8.40927925422811,9.11437828634703,8.35737012302917,9.08409795981432,3102806.69855041,0.0,1.0
2008-11-06,18.1,19.35,17.68,19.05,1793400,7.8296272891733,8.37034740582891,7.64794532997701,8.24057457783156,4145860.17969029,0.0,1.0
2008-11-07,17.38,19.05,16.39,18.34,1892400,7.51817250197966,8.24057457783156,7.08992216958841,7.93344555157117,4374721.64829146,0.0,1.0
2008-11-10,15.86,17.94,15.6,17.94,2240600,6.86065684012643,7.76041511424138,6.74818705586207,7.76041511424138,5179666.73280588,0.0,1.0
2008-11-11,14.83,15.8,14.4,15.62,3179700,6.41510346400221,6.83470227452696,6.22909574387268,6.75683857772856,7350614.25970849,0.0,1.0
2008-11-12,13.69,14.48,13.6,14.48,1888300,5.92196671761229,6.26370183133864,5.88303486921308,6.26370183133864,4365243.54706656,0.0,1.0
2008-11-13,15.29,15.29,12.95,13.77,3311400,6.61408846693147,6.61408846693147,5.60186040855216,5.95657280507825,7655069.36490824,0.0,1.0
2008-11-14,13.97,14.96,13.69,14.47,1849400,6.04308802374315,6.47133835613439,5.92196671761229,6.25937607040539,4275317.17203034,0.0,1.0
2008-11-17,12.96,14.29,12.87,13.78,2020600,5.60618616948541,6.18151237360698,5.5672543210862,5.96089856601149,4671085.69146995,0.0,1.0
2008-11-18,13.04,13.21,12.48,12.85,1617000,5.64079225695137,5.71433019281653,5.39854964468965,5.55860279921971,3738070.65381911,0.0,1.0
2008-11-19,11.4,13.19,11.32,12.94,1529800,4.9313674638992,5.70567867095004,4.89676137643324,5.59753464761892,3536487.6228896,0.0,1.0
2008-11-20,10.62,12.2,10.36,11.18,2910400,4.5939581111061,5.27742833855879,4.48148832684173,4.83620072336781,6728064.83047319,0.0,1.0
2008-11-21,10.88,11.63,10.26,11.0,2954700,4.70642789537047,5.03085996536384,4.43823071750928,4.75833702656941,6830474.5583422,0.0,1.0
2008-11-24,12.53,12.8,10.55,11.0,3200200,5.42017844935588,5.53697399455349,4.56367778457339,4.75833702656941,7398004.76583298,0.0,1.0
2008-11-25,12.93,13.57,12.5,13.0,2015000,5.59320888668567,5.87005758641335,5.40720116655614,5.62348921321839,4658139.99223594,0.0,1.0
2008-11-26,13.49,13.57,12.14,12.65,1271300,5.83545149894739,5.87005758641335,5.25147377295933,5.47208758055482,2938904.89931988,0.0,1.0
2008-11-28,13.23,13.63,12.99,13.41,539000,5.72298171468302,5.89601215201282,5.61916345228514,5.80084541148143,1246023.55127304,0.0,1.0
2008-12-01,11.35,13.21,11.3,13.21,1507800,4.90973865923298,5.71433019281653,4.88810985456675,5.71433019281653,3485629.518756,0.0,1.0
2008-12-02,12.34,12.58,11.27,11.58,1532100,5.33798899162422,5.4418072540221,4.87513257176702,5.00923116069761,3541804.60650357,0.0,1.0
2008-12-03,13.86,13.99,11.71,12.04,2525200,5.99550465347745,6.05173954560964,5.06546605282979,5.20821616362688,5837585.66173409,0.0,1.0
2008-12-04,13.96,15.0,13.4,13.58,2943800,6.0387622628099,6.48864139986737,5.79651965054819,5.87438334734659,6805276.67947601,0.0,1.0
2008-12-05,14.85,15.09,12.64,14.17,4321900,6.4237549858687,6.52757324826658,5.46776181962157,6.12960324240804,9991074.55704442,0.0,1.0
2008-12-08,14.97,15.85,14.53,15.35,2975000,6.47566411706764,6.85633107919319,6.28533063600486,6.64004303253094,6877402.71806547,0.0,1.0
2008-12-09,14.49,16.05,14.37,14.63,1995300,6.26802759227188,6.94284629785809,6.21611846107294,6.32858824533731,4612598.87171631,0.0,1.0
2008-12-10,15.21,15.51,14.41,14.56,1379800,6.57948237946551,6.70925520746286,6.23342150480592,6.2983079188046,3189727.82197874,0.0,1.0
2008-12-11,14.46,15.34,14.18,15.09,1553900,6.25505030947215,6.6357172715977,6.13392900334129,6.52757324826658,3592200.36423594,0.0,1.0
2008-12-12,14.83,14.88,13.73,13.93,1524500,6.41510346400221,6.43673226866843,5.93926976134527,6.02578498001017,3524235.44325741,0.0,1.0
2008-12-15,13.73,14.89,13.35,14.88,1692500,5.98252737067772,6.48797032406345,5.81695123077549,6.48361305722392,3884315.70140356,0.1,1.0
2008-12-16,14.43,14.44,13.6,13.86,2248000,6.28753604944497,6.2918933162845,5.9258829017638,6.03917183959163,5159197.45746245,0.0,1.0
2008-12-17,15.46,16.14,14.09,14.54,2369300,6.73633453391679,7.03262867900498,6.13938897690088,6.33546598467982,5437582.97863247,0.0,1.0
2008-12-18,15.45,16.02,15.02,15.64,1903400,6.73197726707726,6.98034147693059,6.54461479297737,6.81476533702837,4368334.71554005,0.0,1.0
2008-12-19,14.37,15.63,14.03,15.63,3140500,6.26139244840778,6.81040807018883,6.11324537586368,6.81040807018883,7207499.82880819,0.0,1.0
2008-12-22,14.23,14.73,13.86,14.37,1985200,6.20039071265433,6.41825405463094,6.03917183959163,6.26139244840778,4556067.07853846,0.0,1.0
2008-12-23,13.85,14.7,13.69,14.64,1334000,6.0348145727521,6.40518225411234,5.96509830331959,6.37903865307515,3061552.2278714,0.0,1.0
2008-12-24,14.32,14.45,13.86,14.1,689600,6.23960611421012,6.29625058312403,6.03917183959163,6.14374624374041,1582643.49050983,0.0,1.0
2008-12-26,14.92,15.01,14.32,14.32,996400,6.50104212458205,6.54025752613784,6.23960611421012,6.23960611421012,2286754.602587,0.0,1.0
2008-12-29,14.51,15.07,14.14,14.86,1680100,6.32239418416123,6.56640112717503,6.16117531109854,6.47489852354486,3855857.49478766,0.0,1.0
2008-12-30,15.09,15.11,14.43,14.63,880700,6.5751156608541,6.58383019453316,6.28753604944497,6.37468138623561,2021221.17472739,0.0,1.0
2008-12-31,15.35,15.59,15.05,15.06,1152000,6.68840459868193,6.79297900283071,6.55768659349597,6.5620438603355,2643859.19528325,0.0,1.0
2009-01-02,16.17,16.33,15.15,15.43,1051400,7.04570047952357,7.11541674895609,6.60125926189129,6.72326273339819,2412980.51902848,0.0,1.0
2009-01-05,16.08,16.42,15.73,16.05,986800,7.00648507796778,7.15463215051188,6.85398073858416,6.99341327744919,2264722.44262631,0.0,1.0
2009-01-06,16.35,16.54,15.66,16.4,1388400,7.12413128263515,7.20691935258627,6.82347987070743,7.14591761683281,3186401.13431533,0.0,1.0
2009-01-07,15.95,16.21,15.61,16.02,1945800,6.94984060905387,7.0631295468817,6.80169353650977,6.98034147693059,4465643.42203311,0.0,1.0
2009-01-08,16.06,16.09,15.08,15.66,2001700,6.99777054428872,7.01084234480732,6.57075839401456,6.82347987070743,4593934.8534709,0.0,1.0
2009-01-09,15.78,16.08,15.31,15.96,1720100,6.87576707278182,7.00648507796778,6.6709755313238,6.9541978758934,3947658.16129055,0.0,1.0
2009-01-12,15.21,15.81,15.01,15.77,1746100,6.62740286292848,6.88883887330041,6.54025752613784,6.87140980594229,4007328.59451743,0.0,1.0
2009-01-13,15.4,15.75,14.82,15.04,2427500,6.71019093287959,6.86269527226322,6.45746945618673,6.55332932665643,5571152.94839418,0.0,1.0
2009-01-14,15.12,15.32,14.83,15.03,3060900,6.58818746137269,6.67533279816334,6.46182672302626,6.5489720598169,7024816.50246745,0.0,1.0
2009-01-15,16.37,16.8,14.82,14.93,2876900,7.13284581631422,7.3202082904141,6.45746945618673,6.50539939142158,6602533.43655415,0.0,1.0
2009-01-16,16.22,16.87,15.54,16.72,1804700,7.06748681372123,7.35070915829083,6.77119266863305,7.28535015569785,4141816.57094417,0.0,1.0
2009-01-20,14.95,16.28,14.86,16.16,1914700,6.51411392510065,7.09363041475843,6.47489852354486,7.04134321268404,4394268.40382711,0.0,1.0
2009-01-21,15.63,15.67,14.63,15.16,1309600,6.81040807018883,6.82783713754696,6.37468138623561,6.60561652873082,3005553.82130464,0.0,1.0
2009-01-22,15.55,15.97,14.91,15.29,1513800,6.77554993547258,6.95855514273293,6.49668485774252,6.66226099764474,3474196.22380189,0.0,1.0
2009-01-23,15.41,15.81,14.88,15.15,910900,6.71454819971913,6.88883887330041,6.48361305722392,6.60125926189129,2090530.67793708,0.0,1.0
2009-01-26,15.85,16.32,15.4,15.4,1488100,6.90626794065854,7.11105948211656,6.71019093287959,6.71019093287959,3415214.29557379,0.0,1.0
2009-01-27,15.91,16.28,15.42,16.03,1112300,6.93241154169574,7.09363041475843,6.71890546655866,6.98469874377012,2552747.03377913,0.0,1.0
2009-01-28,17.42,17.75,16.09,16.09,2071600,7.5903588344651,7.73414864016966,7.01084234480732,7.01084234480732,4754356.5181847,0.0,1.0
2009-01-29,16.6,17.26,16.53,17.06,1144700,7.23306295362346,7.52064256503258,7.20256208574673,7.43349722824194,2627105.57364647,0.0,1.0
2009-01-30,16.09,16.77,15.81,16.54,1352300,7.01084234480732,7.30713648989551,6.88883887330041,7.20691935258627,3103551.03279647,0.0,1.0
2009-02-02,16.04,16.63,15.59,15.8,1309200,6.98905601060966,7.24613475414206,6.79297900283071,6.88448160646088,3004635.81463961,0.0,1.0
2009-02-03,16.66,16.89,15.79,16.36,929400,7.25920655466065,7.35942369196989,6.88012433962135,7.12848854947469,2132988.48619466,0.0,1.0
2009-02-04,16.35,16.97,16.08,16.62,1221000,7.12413128263515,7.39428182668615,7.00648507796778,7.24177748730252,2802215.34500074,0.0,1.0
2009-02-05,17.5,17.78,16.29,16.29,2025000,7.62521696918136,7.74722044068826,7.09798768159796,7.09798768159796,4647408.74170883,0.0,1.0
2009-02-06,18.29,18.65,17.56,17.78,1676000,7.9694410495044,8.12630265572756,7.65136057021855,7.74722044068826,3846447.92647112,0.0,1.0
2009-02-09,17.88,18.25,17.64,18.21,1258800,7.79079310908358,7.95201198214627,7.68621870493481,7.93458291478814,2888966.97484597,0.0,1.0
2009-02-10,16.95,18.03,16.75,17.69,1701000,7.38556729300709,7.85615211167656,7.29842195621644,7.70800503913247,3903823.34303542,0.0,1.0
2009-02-11,16.88,17.46,16.69,17.14,994100,7.35506642513036,7.60778790182323,7.27227835517925,7.4683553629582,2281476.06426309,0.0,1.0
2009-02-12,16.69,16.87,15.98,16.6,1579100,7.27227835517925,7.35070915829083,6.96291240957246,7.23306295362346,3624060.81186786,0.0,1.0
2009-02-13,16.66,17.3,16.54,16.73,855300,7.25920655466065,7.53807163239071,7.20691935258627,7.28970742253738,1962927.75149806,0.0,1.0
2009-02-17,16.84,17.15,16.01,16.23,1290300,7.33763735777223,7.47271262979773,6.97598421009106,7.07184408056077,2961259.99971699,0.0,1.0
2009-02-18,16.6,17.24,16.3,17.05,1208300,7.23306295362346,7.51192803135352,7.10234494843749,7.42913996140241,2773068.63338607,0.0,1.0
2009-02-19,17.02,17.45,16.78,16.9,1557400,7.41606816088381,7.6034306349837,7.31149375673504,7.36378095880942,3574258.95029005,0.0,1.0
2009-02-20,17.25,17.5,16.59,16.65,1937400,7.51628529819305,7.62521696918136,7.22870568678393,7.25484928782112,4446365.28206751,0.0,1.0
2009-02-23,16.55,17.63,16.48,17.32,1196500,7.2112766194258,7.68186143809528,7.18077575154907,7.54678616606978,2745987.43676771,0.0,1.0
2009-02-24,17.2,17.34,16.57,16.75,1873600,7.49449896399539,7.55550069974884,7.21999115310486,7.29842195621644,4299943.2189954,0.0,1.0
2009-02-25,16.91,17.49,16.45,17.12,1664100,7.36813822564896,7.62085970234182,7.16770395103048,7.45964082927913,3819137.2281865,0.0,1.0
2009-02-26,16.0,17.19,15.92,17.19,1736200,6.97162694325153,7.49014169715586,6.93676880853527,7.49014169715586,3984607.92955797,0.0,1.0
2009-02-27,16.07,16.4,15.49,15.58,2172700,7.00212781112825,7.14591761683281,6.74940633443538,6.78862173599117,4986382.70277076,0.0,1.0
2009-03-02,14.72,15.98,14.64,15.69,2289400,6.4138967877914,6.96291240957246,6.37903865307515,6.83655167122603,5254211.14729295,0.0,1.0
2009-03-03,13.86,15.17,13.77,14.98,2268900,6.03917183959163,6.60997379557035,5.99995643803584,6.52718572561924,5207163.30571022,0.0,1.0
2009-03-04,14.29,14.55,13.63,14.05,1429100,6.22653431369152,6.33982325151936,5.93895470228239,6.12195990954275,3279808.31248202,0.0,1.0
2009-03-05,13.53,14.35,13.4,14.08,1241100,5.89538203388707,6.25267791472871,5.83873756497315,6.13503171006134,2848345.17991844,0.0,1.0
2009-03-06,13.29,13.79,12.9,13.59,3379500,5.7908076297383,6.00867097171491,5.62087422299654,5.92152563492427,7756008.81116297,0.0,1.0
2009-03-09,13.16,13.85,13.01,13.08,1670500,5.73416316082438,6.0348145727521,5.6688041582314,5.69930502610812,3833825.33482697,0.0,1.0
2009-03-10,14.17,14.34,13.33,13.42,2618900,6.17424711161713,6.24832064788918,5.80823669709643,5.84745209865222,6010419.13761051,0.0,1.0
2009-03-11,14.36,14.75,14.11,14.3,1520900,6.25703518156825,6.42696858831,6.14810351057994,6.23089158053105,3490490.84210615,0.0,1.0
2009-03-12,14.88,15.04,13.69,14.31,1946100,6.48361305722392,6.55332932665643,5.96509830331959,6.23524884737058,4466331.92703188,0.0,1.0
2009-03-13,15.12,15.39,14.61,15.05,2218600,6.58818746137269,6.70583366604006,6.36596685255655,6.55768659349597,5091723.96758283,0.0,1.0
2009-03-16,15.16,15.73,15.1,15.17,2381300,6.60561652873082,6.85398073858416,6.57947292769363,6.60997379557035,5465123.17858334,0.0,1.0
2009-03-17,15.65,15.65,15.12,15.37,2229000,6.8191226038679,6.8191226038679,6.58818746137269,6.697119132361,5115592.14087358,0.0,1.0
2009-03-18,17.87,17.9,15.02,15.02,5308200,7.78643584224405,7.79950764276265,6.54461479297737,6.54461479297737,12182407.4482661,0.0,1.0
2009-03-19,17.96,18.46,17.7,17.94,2473500,7.82565124379984,8.04351458577645,7.712362305972,7.81693671012077,5676723.7148725,0.0,1.0
2009-03-20,17.41,18.13,16.96,17.97,1690300,7.58600156762557,7.89972478007189,7.38992455984662,7.83000851063937,3879266.6647459,0.0,1.0
2009-03-23,18.94,19.05,17.68,18.04,2702300,8.25266339407399,8.30059332930885,7.70364777229294,7.8605093785161,6201823.52726904,0.0,1.0
2009-03-24,18.62,19.31,18.52,18.52,2133200,8.11323085520896,8.41388226713669,8.06965818681364,8.06965818681364,4895729.54459916,0.0,1.0
2009-03-25,18.96,19.81,18.14,18.91,1714900,8.26137792775306,8.6317456091133,7.90408204691142,8.2395915935554,3935724.07464518,0.0,1.0
2009-03-26,20.19,20.56,19.14,19.14,2341900,8.79732174901552,8.95854062207821,8.33980873086464,8.33980873086464,5374699.52207799,0.0,1.0
2009-03-27,20.69,20.87,20.0,20.2,1922200,9.01518509099213,9.09361589410371,8.71453367906441,8.80167901585505,4411481.02879641,0.0,1.0
2009-03-30,19.8,20.07,19.41,20.04,1123300,8.67096101066909,8.7892013880873,8.50016935439833,8.77606356837417,2565037.48230829,0.1,1.0
2009-03-31,21.08,21.72,20.19,20.21,2789900,9.23150798509618,9.51178147230973,8.84175266693984,8.85051121341527,6370691.77592086,0.0,1.0
2009-04-01,21.08,21.17,20.06,20.61,1062800,9.23150798509618,9.27092144423559,8.78482211484959,9.02568214292373,2426886.70541908,0.0,1.0
2009-04-02,22.38,23.27,21.6,21.71,2340000,9.8008135059987,10.190568824155,9.45923019345719,9.50740219907202,5343352.36232654,0.0,1.0
2009-04-03,23.02,23.19,22.05,22.49,1607400,10.0810869932122,10.1555346382533,9.65629748915421,9.84898551161352,3670472.04581355,0.0,1.0
2009-04-06,21.69,22.98,21.01,22.7,1933900,9.49864365259659,10.0635699002614,9.2008530724322,9.94095024960547,4416029.54423218,0.0,1.0
2009-04-07,20.65,21.37,20.25,21.32,1547200,9.04319923587458,9.35850690898982,8.86802830636611,9.33661054280126,3533006.31409898,0.0,1.0
2009-04-08,21.57,21.78,20.75,20.88,988500,9.44609237374405,9.538057111736,9.0869919682517,9.14392252034195,2257223.85049564,0.0,1.0
2009-04-09,23.23,23.45,21.86,22.23,1250300,10.1730517312042,10.2693957424338,9.57309129763769,9.73512440743302,2855039.93957986,0.0,1.0
2009-04-13,22.97,23.41,22.62,23.0,1843400,10.0591906270237,10.251878649483,9.90591606370378,10.0723284467368,4209374.24987723,0.0,1.0
2009-04-14,22.03,22.56,21.79,22.51,1080000,9.64753894267879,9.87964042427751,9.54243638497371,9.85774405808895,2466162.6287661,0.0,1.0
2009-04-15,21.36,22.25,21.0,21.9,1513800,9.35412763575211,9.74388295390844,9.19647379919449,9.59060839058854,3456737.95132048,0.0,1.0
2009-04-16,22.5,22.76,21.5,21.65,1097500,9.85336478485124,9.96722588903174,9.41543746108007,9.48112655964574,2506123.59728777,0.0,1.0
2009-04-17,24.44,24.87,22.44,22.58,2428800,10.7029437929673,10.8912525421889,9.82708914542497,9.88839897075293,5546125.73402509,0.0,1.0
2009-04-20,22.57,24.0,22.21,23.81,1375500,9.88401969751522,10.510255770508,9.7263658609576,10.4270495789915,3140932.12580349,0.0,1.0
2009-04-21,23.49,23.68,22.16,22.55,1604500,10.2869128353847,10.3701190269012,9.70446949476904,9.8752611510398,3663849.94245852,0.0,1.0
2009-04-22,24.4,25.28,23.06,23.26,2137500,10.6854267000165,11.0708027449351,10.0986040861631,10.1861895509173,4880946.86943288,0.0,1.0
2009-04-23,23.74,24.59,23.24,24.55,1859700,10.3963946663275,10.768632891533,10.1774310044419,10.7511157985821,4246595.03770028,0.0,1.0
2009-04-24,24.34,24.73,23.92,24.01,1274600,10.6591510605902,10.8299427168609,10.4752215846063,10.5146350437457,2910528.59872709,0.0,1.0
2009-04-27,23.83,24.92,23.74,23.91,1618800,10.4358081254669,10.9131489083775,10.3963946663275,10.4708423113686,3696503.76245051,0.0,1.0
2009-04-28,25.03,25.21,23.25,23.58,2142200,10.9613209139923,11.0401478322711,10.1818102776796,10.3263262945241,4891679.24383586,0.0,1.0
2009-04-29,24.98,25.7,24.72,24.89,2289600,10.9394245478037,11.254732220919,10.8255634436232,10.9000110886643,5228264.77298414,0.0,1.0
2009-04-30,26.04,26.86,25.2,25.72,1897100,11.4036275110012,11.7627279164935,11.0357685590334,11.2634907673944,4331997.33614088,0.0,1.0
2009-05-01,26.04,26.76,25.31,26.26,1592200,11.4036275110012,11.7189351841164,11.0839405646482,11.4999715222308,3635763.09029756,0.0,1.0
2009-05-04,28.07,28.07,26.23,26.47,1690200,12.2926199782566,12.2926199782566,11.4868337025177,11.5919362602228,3859544.51401895,0.0,1.0
2009-05-05,28.06,28.72,27.03,27.95,1603300,12.2882407050189,12.5772727387079,11.8371755615346,12.2400686994041,3661109.7617599,0.0,1.0
2009-05-06,26.83,29.0,26.38,28.32,1517100,11.7495900967804,12.6998923893638,11.5525228010834,12.4021018091994,3464273.4482417,0.0,1.0
2009-05-07,25.47,27.56,25.01,27.33,1712800,11.1540089364516,12.0692770431333,10.9525623675169,11.968553758666,3911151.25050979,0.0,1.0
2009-05-08,25.65,26.36,24.63,25.61,1157700,11.2328358547304,11.5437642546079,10.7861499844838,11.2153187617796,2643589.32900232,0.0,1.0
2009-05-11,24.71,25.51,24.14,25.41,1192800,10.8211841703855,11.1715260294024,10.5715655958359,11.1277332970253,2723739.61443722,0.0,1.0
2009-05-12,23.99,25.75,23.69,24.96,1633800,10.5058764972703,11.2766285871075,10.3744983001389,10.9306660013283,3730756.02118337,0.0,1.0
2009-05-13,22.05,23.58,21.88,23.58,2448300,9.65629748915421,10.3263262945241,9.58184984411311,10.3263262945241,5590653.67037781,0.0,1.0
2009-05-14,22.49,23.32,21.54,21.91,1511900,9.84898551161352,10.2124651903436,9.43295455403092,9.59498766382625,3452399.33188098,0.0,1.0
2009-05-15,22.62,23.39,22.1,22.33,1491000,9.90591606370378,10.2431201030076,9.67819385534277,9.77891713981014,3404674.51804653,0.0,1.0
2009-05-18,23.39,23.41,22.5,22.86,1073300,10.2431201030076,10.251878649483,9.85336478485124,10.0110186214089,2450863.28653208,0.0,1.0
2009-05-19,23.09,23.6,22.74,23.6,1329700,10.1117419058762,10.3350848409995,9.95846734255632,10.3350848409995,3036348.56247249,0.0,1.0
2009-05-20,22.5,24.06,22.3,23.37,1695600,9.85336478485124,10.5365314099343,9.765779320097,10.2343615565322,3871875.32716277,0.0,1.0
2009-05-21,21.97,22.69,21.58,22.22,1772500,9.62126330325252,9.93657097636776,9.45047164698176,9.73074513419531,4047475.24026658,0.0,1.0
2009-05-22,23.1,23.5,22.0,22.41,1727900,10.1161211791139,10.2912921086224,9.63440112296565,9.81395132571183,3945631.85763422,0.0,1.0
2009-05-26,24.51,24.67,22.56,23.09,1527500,10.7335987056313,10.8036670774347,9.87964042427751,10.1117419058762,3488021.68096315,0.0,1.0
2009-05-27,24.84,26.13,24.29,24.45,1896800,10.8781147224758,11.4430409701406,10.6372546944016,10.707323066205,4331312.29096622,0.0,1.0
2009-05-28,24.7,25.19,23.81,24.85,1632500,10.8168048971478,11.0313892857957,10.4270495789915,10.8824939957135,3727787.4920932,0.0,1.0
2009-05-29,25.82,25.89,24.7,24.88,1321400,11.3072834997715,11.3379384124355,10.8168048971478,10.8956318154266,3017395.64597363,0.0,1.0
2009-06-01,28.74,29.11,26.33,26.33,2939300,12.5860312851833,12.7480643949786,11.5306264348948,11.5306264348948,6711844.27290018,0.0,1.0
2009-06-02,28.94,29.36,27.92,28.19,2036000,12.6736167499375,12.8575462259214,12.226930879691,12.3451712571092,4649173.25200721,0.0,1.0
2009-06-03,27.99,28.54,27.09,28.44,2204500,12.2575857923549,12.4984458204291,11.8634512009609,12.454653088052,5033940.29177303,0.0,1.0
2009-06-04,27.04,28.37,26.54,28.1,3210100,11.8415548347723,12.423998175388,11.6225911728867,12.3057577979698,7330211.71722413,0.0,1.0
2009-06-05,28.6,29.4,27.44,28.44,4552400,12.5247214598553,12.8750633188723,12.0167257642808,12.454653088052,10395332.1770322,0.0,1.0
2009-06-08,28.37,28.93,27.84,28.65,1793800,12.423998175388,12.6692374766998,12.1918966937893,12.5466178260439,4096113.44766724,0.0,1.0
2009-06-09,28.25,28.99,27.96,28.38,2170000,12.3714468965354,12.6955131161261,12.2444479726418,12.4283774486257,4955160.09668745,0.0,1.0
2009-06-10,27.22,28.79,26.78,28.48,2262800,11.9203817530511,12.6079276513719,11.7276937305918,12.4721701810028,5167067.40404809,0.0,1.0
2009-06-11,26.16,27.37,25.9,27.2,2297500,11.4561787898537,11.9860708516168,11.3423176856732,11.9116232065757,5246304.29591677,0.0,1.0
2009-06-12,26.56,26.67,25.35,26.23,2319600,11.6313497193622,11.679521724977,11.1014576575991,11.4868337025177,5296769.29044983,0.0,1.0
2009-06-15,25.72,26.12,25.0,26.12,1597000,11.3072834997715,11.4831354982127,10.9907499025773,11.4831354982127,3632600.17322729,0.1,1.0
2009-06-16,24.87,25.97,24.58,25.84,1754700,10.9335980030839,11.4171909987973,10.806105304214,11.3600390993039,3991310.91043325,0.0,1.0
2009-06-17,24.5,25.18,24.18,24.73,2077300,10.7709349045257,11.0698833018758,10.6302533057727,10.8720498036294,4725109.79326554,0.0,1.0
2009-06-18,24.17,24.79,23.86,24.59,1395100,10.6258570058117,10.8984276033956,10.4895717070198,10.810501604175,3173350.34544107,0.0,1.0
2009-06-19,24.76,24.91,24.33,24.4,2336700,10.8852387035125,10.951183202928,10.6961978051882,10.7269719049154,5315151.42440841,0.0,1.0
2009-06-22,24.38,25.0,24.0,24.6,1841000,10.7181793049934,10.9907499025773,10.5511199064742,10.814897904136,4187612.34747114,0.0,1.0
2009-06-23,24.05,24.67,23.84,24.35,1241200,10.5731014062793,10.8456720038633,10.4807791070977,10.7049904051103,2823283.24045694,0.0,1.0
2009-06-24,24.76,25.1,24.18,24.28,1179300,10.8852387035125,11.0347129021876,10.6302533057727,10.6742163053831,2682483.02084343,0.0,1.0
2009-06-25,25.71,25.76,24.49,24.49,1420900,11.3028871998105,11.3248686996156,10.7665386045647,10.7665386045647,3232036.05894717,0.0,1.0
2009-06-26,26.08,26.41,25.51,25.6,1203700,11.4655502983686,11.6106281970826,11.2149612005899,11.2545279002391,2737984.23826781,0.0,1.0
2009-06-29,26.15,26.68,25.66,26.19,1075700,11.4963243980958,11.7293282960305,11.2809057000053,11.51390959794,2446830.31079562,0.0,1.0
2009-06-30,25.78,26.54,25.45,26.03,817200,11.3336612995377,11.667780096576,11.1885834008237,11.4435687985635,1858835.85570528,0.0,1.0
2009-07-01,26.39,26.79,25.88,26.03,941900,11.6018355971606,11.7776875956018,11.377624299148,11.4435687985635,2142483.47098483,0.0,1.0
2009-07-02,24.66,26.39,24.57,25.9,830100,10.8412757039022,11.6018355971606,10.801709004253,11.3864168990701,1888178.71245835,0.0,1.0
2009-07-06,24.0,24.69,23.3,24.69,1564700,10.5511199064742,10.8544646037853,10.243378909202,10.8544646037853,3559129.29934172,0.0,1.0
2009-07-07,23.65,24.26,23.58,23.99,1327000,10.3972494078381,10.665423705461,10.3664753081109,10.5467236065132,3018447.35746563,0.0,1.0
2009-07-08,23.57,24.06,23.08,23.88,1718500,10.3620790081499,10.5774977062404,10.1466603100593,10.4983643069418,3908968.94032002,0.0,1.0
2009-07-09,23.35,23.91,23.07,23.68,1153100,10.2653604090072,10.5115532068249,10.1422640100983,10.4104383077212,2622887.45131395,0.0,1.0
2009-07-10,23.29,23.87,22.92,23.17,825500,10.238982609241,10.4939680069808,10.0763195106829,10.1862270097086,1877715.36818981,0.0,1.0
2009-07-13,24.24,24.58,22.9,23.52,1426700,10.6566311055389,10.806105304214,10.0675269107608,10.3400975083447,3245228.97128578,0.0,1.0
2009-07-14,24.81,24.81,23.87,24.3,864600,10.9072202033177,10.9072202033177,10.4939680069808,10.6830089053051,1966653.79447233,0.0,1.0
2009-07-15,25.94,26.03,25.0,25.1,1071300,11.4040020989142,11.4435687985635,10.9907499025773,11.0347129021876,2436821.89453875,0.0,1.0
2009-07-16,26.23,26.39,25.47,25.91,787300,11.5314947977841,11.6018355971606,11.1973760007457,11.3908131990311,1790824.11795982,0.0,1.0
2009-07-17,26.11,26.45,25.85,26.31,649300,11.4787391982517,11.6282133969268,11.3644353992649,11.5666651974723,1476923.78990387,0.0,1.0
2009-07-20,26.98,27.37,26.44,26.44,1279300,11.8612172948614,12.0326729933416,11.6238170969657,11.6238170969657,2909947.02668107,0.0,1.0
2009-07-21,26.68,27.48,26.02,27.3,1108100,11.7293282960305,12.0810322929129,11.4391724986024,12.0018988936144,2520528.648687,0.0,1.0
2009-07-22,27.49,27.85,26.53,26.55,825300,12.085428592874,12.2436953914711,11.663383796615,11.6721763965371,1877260.44017813,0.0,1.0
2009-07-23,28.69,29.06,27.06,27.57,1211700,12.6129845881977,12.7756476867558,11.8963876945496,12.1205989925622,2756181.35873481,0.0,1.0
2009-07-24,29.22,29.45,28.19,28.64,1241300,12.8459884861323,12.947103385236,12.3931695901461,12.5910030883925,2823510.70446277,0.0,1.0
2009-07-27,28.99,29.16,28.52,28.88,1343200,12.7448735870286,12.8196106863661,12.5382474888602,12.6965142874573,3055296.52641133,0.0,1.0
2009-07-28,28.93,29.04,28.36,28.69,838800,12.7184957872624,12.7668550868338,12.4679066894837,12.6129845881977,1907968.08096622,0.0,1.0
2009-07-29,28.8,29.67,28.37,28.79,572100,12.661343887769,13.0438219843787,12.4723029894447,12.656947587808,1301321.5773972,0.0,1.0
2009-07-30,29.2,30.21,29.13,29.28,899100,12.8371958862103,13.2812221822744,12.806421786483,12.8723662858985,2045128.87648631,0.0,1.0
2009-07-31,29.07,29.48,28.77,29.0,753600,12.7800439867169,12.9602922851191,12.6481549878859,12.7492698869896,1714168.74799253,0.0,1.0
2009-08-03,29.14,29.21,28.7,29.08,1316900,12.8108180864441,12.8415921861713,12.6173808881587,12.7844402866779,2995473.49287602,0.0,1.0
2009-08-04,28.97,29.24,28.67,29.04,785700,12.7360809871066,12.8547810860544,12.6041919882756,12.7668550868338,1787184.69386642,0.0,1.0
2009-08-05,28.55,29.18,28.13,28.96,931800,12.5514363887433,12.8284032862882,12.36679179038,12.7316846871455,2119509.60639522,0.0,1.0
2009-08-06,28.93,29.16,28.43,28.51,633700,12.7184957872624,12.8196106863661,12.4986807892109,12.5338511888991,1441439.4049932,0.0,1.0
2009-08-07,30.2,30.29,28.77,29.14,1732300,13.2768258823134,13.3163925819626,12.6481549878859,12.8108180864441,3940358.97312561,0.0,1.0
2009-08-10,28.98,30.02,28.58,30.0,837900,12.7404772870676,13.1976924830148,12.5646252886263,13.1888998830927,1905920.90491367,0.0,1.0
2009-08-11,28.76,29.02,28.26,29.02,558200,12.6437586879249,12.7580624869117,12.4239436898734,12.7580624869117,1269704.08058577,0.0,1.0
2009-08-12,29.41,29.72,28.58,28.69,654100,12.9295181853919,13.0658034841839,12.5646252886263,12.6129845881977,1487842.06218408,0.0,1.0
2009-08-13,29.64,29.7,28.63,29.46,836300,13.0306330844956,13.0570108842618,12.5866067884315,12.9514996851971,1902281.48082028,0.0,1.0
2009-08-14,28.31,29.77,28.23,29.64,647200,12.4459251896785,13.087784983989,12.4107547899903,13.0306330844956,1472147.04578128,0.0,1.0
2009-08-17,27.19,27.94,26.96,27.91,937900,11.9535395940431,12.2832620911204,11.8524246949393,12.2700731912373,2133384.91075132,0.0,1.0
2009-08-18,28.15,28.26,26.99,27.31,934200,12.375584390302,12.4239436898734,11.8656135948224,12.0062951935754,2124968.74253534,0.0,1.0
2009-08-19,29.02,29.09,27.73,27.88,916400,12.7580624869117,12.7888365866389,12.1909397919387,12.2568842913542,2084480.14949623,0.0,1.0
2009-08-20,30.16,30.3,28.96,29.05,1146500,13.2592406824692,13.3207888819237,12.7316846871455,12.7712513867948,2607874.82692867,0.0,1.0
2009-08-21,30.58,30.99,30.38,30.56,1155500,13.4438852808325,13.6241335792348,13.3559592816119,13.4350926809105,2628346.58745406,0.0,1.0
2009-08-24,31.21,31.6,30.85,31.1,1356200,13.7208521783775,13.8923078768577,13.5625853797804,13.6724928788061,3084866.84717022,0.0,1.0
2009-08-25,31.4,32.71,31.31,31.63,1687100,13.8043818776371,14.3802971725321,13.7648151779878,13.9054967767408,3837545.242487,0.0,1.0
2009-08-26,32.15,32.3,31.15,31.44,2958100,14.1341043747144,14.2000488741298,13.6944743786113,13.8219670774812,6728612.75668354,0.0,1.0
2009-08-27,35.62,35.89,33.33,33.97,5688800,15.6596204611921,15.7783205601399,14.652867770116,14.934230967622,12939972.3640923,0.0,1.0
2009-08-28,35.46,36.23,35.04,35.75,2333400,15.5892796618156,15.927794758815,15.4046350634523,15.7167723606855,5307645.11221575,0.0,1.0
2009-08-31,35.04,35.25,34.45,35.03,1628200,15.4046350634523,15.496957362634,15.1452533657515,15.4002387634913,3703568.94304864,0.0,1.0
2009-09-01,34.46,35.93,34.4,34.98,2475200,15.1496496657125,15.7959057599841,15.1232718659463,15.3782572636861,5630189.07249354,0.0,1.0
2009-09-02,33.69,34.61,33.51,34.28,1637100,14.8111345687131,15.215594165128,14.7320011694146,15.070516266414,3723813.23956819,0.0,1.0
2009-09-03,34.34,34.39,33.49,33.81,1504100,15.0968940661802,15.1188755659853,14.7232085694925,14.8638901682455,3421286.1118041,0.0,1.0
2009-09-04,34.47,34.86,33.72,34.26,1072600,15.2089997151864,15.3810771706237,14.8780815316532,15.1163426237971,2430963.42247166,0.125,1.0
2009-09-08,35.09,35.31,34.59,34.84,1507900,15.4825587469072,15.5796280807436,15.2619466245518,15.3722526857295,3417536.58842533,0.0,1.0
2009-09-09,35.89,35.9,34.96,34.96,1411000,15.835538142676,15.8399503851231,15.4251995950948,15.4251995950948,3197920.37022888,0.0,1.0
2009-09-10,36.35,36.51,35.5,35.96,1269500,16.038501295243,16.1090971743968,15.6634606872387,15.8664238398058,2877221.76470983,0.0,1.0
2009-09-11,36.41,36.79,36.02,36.25,1380100,16.0649747499257,16.2326399629158,15.8928972944884,15.9943788707719,3127887.95389998,0.0,1.0
2009-09-14,36.26,36.48,35.65,36.18,960900,15.998791113219,16.0958604470554,15.7296443239454,15.9634931736422,2177804.16991704,0.0,1.0
2009-09-15,35.96,36.57,35.56,36.24,1412500,15.8664238398058,16.1355706290794,15.6899341419214,15.9899666283248,3201320.0020895,0.0,1.0
2009-09-16,37.1,37.3,35.75,36.26,1054200,16.3694194787762,16.4576643277184,15.7737667484165,15.998791113219,2389261.27164798,0.0,1.0
2009-09-17,37.14,37.42,36.75,36.81,1249400,16.3870684485647,16.5106112370837,16.2149909931274,16.2414644478101,2831666.69777743,0.0,1.0
2009-09-18,37.66,37.69,37.15,37.31,1352000,16.6165050558144,16.6297417831557,16.3914806910118,16.4620765701655,3064201.51704425,0.0,1.0
2009-09-21,36.49,37.94,36.48,37.94,1193100,16.1002726895026,16.7400478443334,16.0958604470554,16.7400478443334,2704067.18194194,0.0,1.0
2009-09-22,37.0,37.18,36.44,36.81,825700,16.3252970543051,16.4047174183531,16.078211477267,16.2414644478101,1871384.01821261,0.0,1.0
2009-09-23,36.71,37.69,36.65,37.34,936700,16.197342023339,16.6297417831557,16.1708685686563,16.4753132975069,2122956.77589893,0.0,1.0
2009-09-24,36.26,37.06,35.94,36.75,825200,15.998791113219,16.3517705089878,15.8575993549115,16.2149909931274,1870250.8075924,0.0,1.0
2009-09-25,35.49,36.65,35.2,36.09,573400,15.6590484447916,16.1708685686563,15.5310934138254,15.9237829916182,1299565.93925531,0.0,1.0
2009-09-28,36.78,36.95,35.63,35.9,773100,16.2282277204687,16.3032358420696,15.7208198390511,15.8399503851231,1752170.26096666,0.0,1.0
2009-09-29,37.43,37.64,36.86,36.95,882800,16.5150234795309,16.6076805709202,16.2635256600456,16.3032358420696,2000796.67104043,0.0,1.0
2009-09-30,37.04,37.63,36.4,37.43,970500,16.3429460240936,16.603268328473,16.0605625074786,16.5150234795309,2199561.81382504,0.0,1.0
2009-10-01,35.59,36.89,35.42,36.82,843000,15.7031708692627,16.2767623873869,15.6281627476618,16.2458766902572,1910593.10567183,0.0,1.0
2009-10-02,35.02,35.75,34.93,35.1,684700,15.4516730497775,15.7737667484165,15.4119628677535,15.4869709893543,1551818.62331376,0.0,1.0
2009-10-05,35.95,36.24,34.88,35.29,762000,15.8620115973586,15.9899666283248,15.3899016555179,15.5708035958494,1727012.98519803,0.0,1.0
2009-10-06,36.17,36.57,35.71,36.16,1041000,15.9590809311951,16.1355706290794,15.756117778628,15.9546686887479,2359344.51127446,0.0,1.0
2009-10-07,36.18,36.61,35.77,36.01,647700,15.9634931736422,16.1532195988679,15.7825912333107,15.8884850520413,1467961.03741832,0.0,1.0
2009-10-08,36.58,36.87,35.78,36.5,1103300,16.1399828715265,16.2679379024927,15.7870034757578,16.1046849319497,2500542.55455247,0.0,1.0
2009-10-09,36.29,36.7,36.14,36.48,547100,16.0120278405604,16.1929297808919,15.9458442038537,16.0958604470554,1239959.06063233,0.0,1.0
2009-10-12,36.97,37.41,36.6,36.67,413300,16.3120603269638,16.5061989946366,16.1488073564208,16.1796930535505,936711.898664492,0.0,1.0
2009-10-13,36.92,37.35,36.59,36.91,553000,16.2899991147283,16.479725539954,16.1443951139737,16.2855868722812,1253330.94595079,0.0,1.0
2009-10-14,38.13,38.18,37.23,37.55,941800,16.8238804508285,16.8459416630641,16.4267786305887,16.5679703888962,2134515.52422506,0.0,1.0
2009-10-15,39.04,39.07,37.88,38.13,1526500,17.2253945135155,17.2386312408568,16.7135743896508,16.8238804508285,3459692.02349708,0.0,1.0
2009-10-16,38.97,39.29,38.13,38.71,986500,17.1945088163857,17.3357005746932,16.8238804508285,17.0797905127609,2235824.55367172,0.0,1.0
2009-10-19,39.22,39.74,38.65,39.2,828500,17.3048148775635,17.5342514848131,17.0533170580782,17.2959903926692,1877729.99768577,0.0,1.0
2009-10-20,39.09,39.4,38.64,39.4,677400,17.247455725751,17.3842352416114,17.0489048156311,17.3842352416114,1535273.74825872,0.0,1.0
2009-10-21,38.15,39.98,38.1,38.99,817500,16.8327049357227,17.6401453035438,16.8106437234872,17.2033333012799,1852799.36404119,0.0,1.0
2009-10-22,40.28,40.44,38.26,38.45,1340600,17.7725125769571,17.8431084561108,16.8812396026409,16.965072209136,3038364.31490349,0.0,1.0
2009-10-23,40.49,40.84,40.25,40.5,2091400,17.8651696683464,18.0195981539952,17.7592758496157,17.8695819107935,4739993.38220884,0.0,1.0
2009-10-26,40.21,41.34,39.98,40.62,1027200,17.7416268798273,18.2402102763507,17.6401453035438,17.9225288201588,2328067.8981567,0.0,1.0
2009-10-27,38.68,40.1,37.5,40.1,2056200,17.0665537854195,17.6930922129091,16.5459091766606,17.6930922129091,4660215.35454617,0.0,1.0
2009-10-28,36.9,38.92,36.9,38.38,1343100,16.281174629834,17.1724476041502,16.281174629834,16.9341865120063,3044030.36800455,0.0,1.0
2009-10-29,37.9,38.68,37.26,37.32,1523200,16.722398874545,17.0665537854195,16.44001535793,16.4664888126126,3452212.83340371,0.0,1.0
2009-10-30,36.55,37.95,36.45,37.69,1075700,16.1267461441852,16.7444600867805,16.0826237197141,16.6297417831557,2437989.32831695,0.0,1.0
2009-11-02,36.59,37.25,35.72,36.85,1478200,16.1443951139737,16.4356031154829,15.7605300210751,16.2591134175985,3350223.87758492,0.0,1.0
2009-11-03,37.46,37.52,36.07,36.24,1052500,16.5282602068722,16.5547336615548,15.914958506724,15.9899666283248,2385408.35553926,0.0,1.0
2009-11-04,37.54,38.4,37.05,37.21,1494700,16.5635581464491,16.9430109969005,16.3473582665407,16.4179541456944,3387619.82805181,0.0,1.0
2009-11-05,37.24,38.13,36.85,37.54,1922800,16.4311908730358,16.8238804508285,16.2591134175985,16.5635581464491,4357874.76107448,0.0,1.0
2009-11-06,38.13,38.46,36.81,36.94,1112200,16.8238804508285,16.9694844515831,16.2414644478101,16.2988235996225,2520713.70359218,0.0,1.0
2009-11-09,39.59,39.62,38.27,38.42,922200,17.4680678481065,17.4813045754478,16.8856518450881,16.9518354817947,2090093.66791288,0.0,1.0
2009-11-10,40.32,40.57,39.34,39.53,1763400,17.7901615467455,17.9004676079232,17.3577617869288,17.4415943934238,3996607.21535196,0.0,1.0
2009-11-11,40.58,41.21,40.13,40.78,1107600,17.9048798503703,18.1828511245382,17.7063289402504,17.9931246993125,2510288.16588626,0.0,1.0
2009-11-12,38.67,40.75,38.56,40.33,1104700,17.0621415429724,17.9798879719712,17.0136068760542,17.7945737891926,2503715.54428905,0.0,1.0
2009-11-13,39.15,39.25,38.04,38.79,1086900,17.2739291804337,17.3180516049048,16.7841702688045,17.1150884523377,2463373.24620962,0.0,1.0
2009-11-16,39.61,40.2,39.34,39.63,768600,17.4768923330007,17.7372146373802,17.3577617869288,17.4857168178949,1741971.36538478,0.0,1.0
2009-11-17,38.19,39.6,37.57,39.52,1521600,16.8503539055112,17.4724800905536,16.5767948737904,17.4371821509767,3448586.55941904,0.0,1.0
2009-11-18,37.65,38.44,37.49,38.29,904800,16.6120928133673,16.9606599666889,16.5414969342135,16.8944763299823,2050657.93832961,0.0,1.0
2009-11-19,36.91,37.55,36.16,37.55,856800,16.2855868722812,16.5679703888962,15.9546686887479,16.5679703888962,1941869.71878958,0.0,1.0
2009-11-20,36.5,37.41,36.07,36.72,726800,16.1046849319497,16.5061989946366,15.914958506724,16.2017542657861,1647234.95753533,0.0,1.0
2009-11-23,36.36,37.5,35.96,37.18,1234200,16.0429135376901,16.5459091766606,15.8664238398058,16.4047174183531,2797217.0949231,0.0,1.0
2009-11-24,36.05,36.73,35.72,36.47,913200,15.9061340218297,16.2061665082332,15.7605300210751,16.0914482046083,2069695.87674913,0.0,1.0
2009-11-25,38.22,38.33,36.39,36.67,1583100,16.8635906328525,16.9121252997707,16.0561502650315,16.1796930535505,3587971.46570471,0.0,1.0
2009-11-27,37.47,38.12,36.83,36.99,875900,16.5326724493193,16.8194682083814,16.2502889327043,16.320884811858,1985158.36448156,0.0,1.0
2009-11-30,37.05,37.8,36.41,37.47,2183700,16.3473582665407,16.6782764500739,16.0649747499257,16.5326724493193,4949184.06269937,0.0,1.0
2009-12-01,41.82,42.45,40.23,40.24,5683100,18.4519979138119,18.7299691879798,17.7504513647215,17.7548636071686,12880298.5514159,0.0,1.0
2009-12-02,42.46,42.9,41.26,42.07,2274500,18.7343814304269,18.9285200980997,18.2049123367738,18.5623039749897,5154975.11132927,0.0,1.0
2009-12-03,42.51,43.12,42.15,42.44,2072900,18.7564426426625,19.0255894319362,18.5976019145665,18.7255569455327,4698064.58926112,0.0,1.0
2009-12-04,42.55,43.75,42.2,43.07,2323100,18.7740916124509,19.3035607061041,18.6196631268021,19.0035282197006,5265123.18361355,0.0,1.0
2009-12-07,42.5,43.0,42.37,42.57,1890600,18.7520304002154,18.9726425225708,18.6946712484029,18.7829160973451,4284895.99713304,0.0,1.0
2009-12-08,42.3,42.75,41.71,42.3,1255800,18.6637855512732,18.8623364613931,18.4034632468937,18.6637855512732,2846171.79371611,0.0,1.0
2009-12-09,42.5,42.53,41.7,42.37,2119000,18.7520304002154,18.7652671275567,18.3990510044466,18.6946712484029,4802546.60844436,0.0,1.0
2009-12-10,44.15,44.48,42.55,42.98,2263800,19.4800504039884,19.625654404743,18.7740916124509,18.9638180376766,5130724.40405681,0.0,1.0
2009-12-11,44.64,44.85,44.09,44.34,1548100,19.6962502838968,19.7889073752861,19.4535769493058,19.5638830104835,3508646.7222901,0.0,1.0
2009-12-14,44.45,45.0,43.9,44.96,1516700,19.6675707079906,19.910926476031,19.4242149399502,19.8932278747189,3427841.49608317,0.125,1.0
2009-12-15,43.99,44.16,43.13,44.12,1506300,19.4640367929023,19.5392558484784,19.0835168646937,19.5215572471664,3404336.8138393,0.0,1.0
2009-12-16,43.91,44.39,43.77,44.09,938900,19.4286395902782,19.6410228060225,19.3666944856861,19.5082832961823,2121975.59218863,0.0,1.0
2009-12-17,43.44,43.8,43.12,43.29,884200,19.2206810248619,19.3799684366701,19.0790922143657,19.1543112699418,1998350.00384831,0.0,1.0
2009-12-18,42.64,43.92,41.75,43.56,2080600,18.8667089986213,19.4330642406062,18.4729151194287,19.273776828798,4702292.48813257,0.0,1.0
2009-12-21,43.26,44.02,42.71,43.02,1423600,19.1410373189578,19.4773107438863,18.8976815509174,19.0348457110856,3217429.3886886,0.0,1.0
2009-12-22,43.2,43.64,43.06,43.33,1185000,19.1144894169897,19.309174031422,19.0525443123976,19.1720098712538,2678177.73644001,0.0,1.0
2009-12-23,43.2,43.89,43.05,43.36,1007900,19.1144894169897,19.4197902896222,19.0481196620696,19.1852838222378,2277920.11861425,0.0,1.0
2009-12-24,43.11,43.67,43.07,43.1,164700,19.0746675640377,19.3224479824061,19.0569689627256,19.0702429137097,372232.804381155,0.0,1.0
2009-12-28,42.83,43.49,42.73,43.24,603000,18.9507773548535,19.2428042765019,18.9065308515734,19.1321880183018,1362819.5570239,0.0,1.0
2009-12-29,42.68,42.99,42.65,42.96,343200,18.8844075999334,19.0215717601016,18.8711336489493,19.0082978091176,775654.514047433,0.0,1.0
2009-12-30,42.7,42.89,42.39,42.49,296400,18.8932569005894,18.9773252568215,18.7560927404212,18.8003392437012,669883.443950057,0.0,1.0
2009-12-31,42.3,43.38,42.29,42.55,370000,18.7162708874691,19.1941331228939,18.7118462371411,18.8268871456693,836224.272137386,0.0,1.0
2010-01-04,42.91,43.67,42.49,42.57,853300,18.9861745574775,19.3224479824061,18.8003392437012,18.8357364463253,1928513.97679684,0.0,1.0
2010-01-05,43.79,44.18,42.51,42.7,1535900,19.3755437863421,19.5481051491344,18.8091885443573,18.8932569005894,3471234.75561031,0.0,1.0
2010-01-06,44.38,44.53,43.58,43.65,754600,19.6365981556945,19.7029679106146,19.282626129454,19.31359868175,1705445.5020402,0.0,1.0
2010-01-07,44.06,45.34,43.92,44.7,692400,19.4950093451983,20.0613645871832,19.4330642406062,19.7781869661908,1564869.4216971,0.0,1.0
2010-01-08,45.28,45.31,43.77,44.09,1156700,20.0348166852152,20.0480906361992,19.3666944856861,19.5082832961823,2614217.87994949,0.0,1.0
2010-01-11,45.21,46.39,44.46,45.37,651700,20.0038441329191,20.5259528716239,19.6719953583186,20.0746385381672,1472884.75176199,0.0,1.0
2010-01-12,43.58,45.27,42.97,44.75,957000,19.282626129454,20.0303920348872,19.0127224594456,19.8003102178308,2162882.77955535,0.0,1.0
2010-01-13,44.08,44.26,42.98,43.87,946100,19.5038586458543,19.5835023517585,19.0171471097736,19.4109409889662,2138248.0645113,0.0,1.0
2010-01-14,43.1,44.12,42.76,44.12,530900,19.0702429137097,19.5215572471664,18.9198048025574,19.5215572471664,1199868.82723713,0.0,1.0
2010-01-15,42.29,43.68,42.23,43.13,518000,18.7118462371411,19.3268726327341,18.6852983351731,19.0835168646937,1170713.98099234,0.0,1.0
2010-01-19,42.68,42.76,42.26,42.27,496200,18.8844075999334,18.9198048025574,18.6985722861571,18.7029969364851,1121444.55090424,0.0,1.0
2010-01-20,41.85,42.67,41.7,42.58,450800,18.5171616227088,18.8799829496054,18.4507918677887,18.8401610966533,1018837.57264739,0.0,1.0
2010-01-21,40.93,42.15,40.54,41.94,926500,18.1100937925322,18.649901132549,17.9375324297399,18.5569834756609,2093950.77874402,0.0,1.0
2010-01-22,39.71,41.12,39.37,40.95,981600,17.5702864525153,18.1941621487643,17.4198483413631,18.1189430931882,2218480.39332448,0.0,1.0
2010-01-25,40.32,40.5,39.8,40.21,687600,17.8401901225237,17.9198338284279,17.6101083054674,17.7915189689157,1554021.10681532,0.0,1.0
2010-01-26,40.49,40.96,40.0,40.35,437800,17.9154091780999,18.1233677435162,17.6986013120275,17.8534640735078,989456.719842559,0.0,1.0
2010-01-27,40.83,40.95,40.13,40.46,614700,18.0658472892521,18.1189430931882,17.7561217662916,17.9021352271158,1389262.32454825,0.0,1.0
2010-01-28,39.69,41.03,39.55,41.02,527700,17.5614371518593,18.1543402958122,17.4994920472672,18.1499156454842,1192636.61731594,0.0,1.0
2010-01-29,39.71,40.98,39.55,40.12,917200,17.5702864525153,18.1322170441722,17.4994920472672,17.7516971159636,2072932.16866057,0.0,1.0
2010-02-01,40.06,40.14,39.61,39.91,737100,17.7251492139956,17.7605464166196,17.5260399492353,17.6587794590755,1665894.35403369,0.0,1.0
2010-02-02,42.21,42.36,39.99,39.99,1244600,18.676449034517,18.7428187894371,17.6941766616995,17.6941766616995,2812877.64622214,0.0,1.0
2010-02-03,40.65,41.79,40.39,41.79,665100,17.986203583348,18.4906137207408,17.8711626748198,18.4906137207408,1503169.63080696,0.0,1.0
2010-02-04,38.42,40.32,38.34,40.16,1093100,16.9995065602024,17.8401901225237,16.9641093575784,17.7693957172756,2470477.70776589,0.0,1.0
2010-02-05,38.54,38.79,37.55,38.4,1120000,17.0526023641385,17.1632186223387,16.6145619816658,16.9906572595464,2531273.47241587,0.0,1.0
2010-02-08,38.29,39.16,38.24,38.74,365000,16.9419861059383,17.3269306844749,16.9198628542983,17.1410953706987,824923.944135532,0.0,1.0
2010-02-09,39.13,39.15,38.5,38.84,553500,17.3136567334909,17.3225060341469,17.0349037628265,17.1853418739787,1250946.30980552,0.0,1.0
2010-02-10,39.07,39.68,38.47,39.26,728500,17.2871088315229,17.5570125015313,17.0216298118425,17.371177187755,1646457.7898705,0.0,1.0
2010-02-11,40.08,40.15,38.58,39.1,859600,17.7339985146516,17.7649710669476,17.0703009654505,17.3003827825069,1942752.39007918,0.0,1.0
2010-02-12,40.03,40.11,39.15,39.75,594600,17.7118752630115,17.7472724656356,17.3225060341469,17.5879850538274,1343835.00598079,0.0,1.0
2010-02-16,40.74,40.75,40.03,40.31,332800,18.0260254363,18.030450086628,17.7118752630115,17.8357654721957,752149.831803574,0.0,1.0
2010-02-17,40.99,41.65,40.9,40.92,439900,18.1366416945002,18.4286686161487,18.0968198415481,18.1056691422042,994202.857603341,0.0,1.0
2010-02-18,41.57,41.65,40.8,40.9,395700,18.3932714135246,18.4286686161487,18.0525733382681,18.0968198415481,894307.958066929,0.0,1.0
2010-02-19,41.75,42.12,41.25,41.25,428000,18.4729151194287,18.636627181565,18.2516826030284,18.2516826030284,967308.076958924,0.0,1.0
2010-02-22,41.61,42.0,41.25,41.94,435200,18.4109700148366,18.5835313776289,18.2516826030284,18.5569834756609,983580.549281597,0.0,1.0
2010-02-23,40.62,41.54,40.3,41.44,452800,17.972929632364,18.3799974625406,17.8313408218677,18.3357509592605,1023357.70384813,0.0,1.0
2010-02-24,40.8,40.89,40.21,40.8,706300,18.0525733382681,18.0923951912201,17.7915189689157,18.0525733382681,1596284.33354226,0.0,1.0
2010-02-25,40.93,41.0,39.81,40.23,670500,18.1100937925322,18.1410663448282,17.6145329557954,17.8003682695717,1515373.98504896,0.0,1.0
2010-02-26,40.79,41.2,40.58,41.09,418900,18.0481486879401,18.2295593513884,17.9552310310519,18.1808881977803,946741.479995542,0.0,1.0
2010-03-01,41.87,42.27,40.39,40.83,910100,18.5260109233648,18.7029969364851,17.8711626748198,18.0658472892521,2056885.70289793,0.0,1.0
2010-03-02,42.08,42.27,41.87,41.92,615200,18.618928580253,18.7029969364851,18.5260109233648,18.5481341750048,1390392.35734843,0.0,1.0
2010-03-03,41.19,42.18,41.1,42.08,875200,18.2251347010603,18.663175083533,18.1853128481083,18.618928580253,1978009.41344498,0.0,1.0
2010-03-04,41.64,42.01,41.39,41.39,591200,18.4242439658207,18.5879560279569,18.3136277076205,18.3136277076205,1336150.78293952,0.0,1.0
2010-03-05,42.54,42.69,41.73,42.03,897900,18.8224624953413,18.8888322502614,18.4640658187727,18.5968053286129,2029312.9025734,0.0,1.0
2010-03-08,44.19,44.24,42.54,42.69,1513100,19.5525297994624,19.5746530511024,18.8224624953413,18.8888322502614,3419705.25992184,0.0,1.0
2010-03-09,44.43,45.22,44.09,44.11,1534500,19.6587214073346,20.0082687832471,19.5082832961823,19.5171325968384,3468070.66376978,0.0,1.0
2010-03-10,44.75,44.8,44.26,44.57,1135200,19.8003102178308,19.8224334694708,19.5835023517585,19.7206665119267,2565626.46954151,0.0,1.0
2010-03-11,45.38,45.5,44.35,44.64,1265000,20.0790631884952,20.1321589924313,19.6233242047105,19.7516390642227,2858982.98446972,0.0,1.0
2010-03-12,45.73,45.76,44.8,45.62,996800,20.2339259499755,20.2471999009595,19.8224334694708,20.1852547963674,2252833.39045012,0.0,1.0
2010-03-15,46.6,46.67,45.73,45.74,1338100,20.6188705285121,20.6498430808081,20.2339259499755,20.2383506003035,3024193.77985685,0.0,1.0
2010-03-16,46.61,47.39,46.1,46.84,1393600,20.6232951788401,20.9684179044246,20.3976380121117,20.7250621363842,3149627.42067746,0.0,1.0
2010-03-17,46.68,46.99,45.31,46.87,2933600,20.6542677311361,20.7914318913043,20.0480906361992,20.7383360873683,6630128.44524929,0.0,1.0
2010-03-18,47.35,48.39,46.75,48.13,4334800,20.9507193031126,21.4108829372253,20.6852402834322,21.2958420286971,9796932.36448956,0.0,1.0
2010-03-19,46.9,47.67,46.67,46.9,1550500,20.7516100383523,21.0923081136088,20.6498430808081,20.7516100383523,3504231.71337572,0.0,1.0
2010-03-22,47.85,47.94,46.24,46.67,963300,21.1719518195129,21.211773672465,20.4595831167038,20.6498430808081,2177121.19283769,0.0,1.0
2010-03-23,48.41,48.5,47.51,47.9,1029800,21.4197322378813,21.4595540908334,21.0215137083607,21.194075071153,2327415.55526238,0.0,1.0
2010-03-24,47.34,48.44,47.33,48.24,972500,20.9462946527846,21.4330061888653,20.9418700024566,21.3445131823052,2197913.7963611,0.0,1.0
2010-03-25,47.4,48.41,47.36,47.52,1514700,20.9728425547526,21.4197322378813,20.9551439534406,21.0259383586887,3423321.36488243,0.0,1.0
2010-03-26,47.6,48.1,47.28,47.66,721700,21.0613355613128,21.2825680777131,20.9197467508165,21.0878834632808,1631089.34378797,0.0,1.0
2010-03-29,47.19,47.76,46.7,47.45,626600,20.9507193031126,21.2037794854134,20.7331763393803,21.0661502634603,1411371.7802332,0.16,1.0
2010-03-30,47.12,47.52,46.63,47.42,1169500,20.9196417368651,21.0972278297078,20.7020987731329,21.0528313064971,2634215.2840452,0.0,1.0
2010-03-31,46.98,47.69,46.78,46.83,950500,20.8574866043702,21.1727019191659,20.7686935579489,20.7908918195542,2140933.41383922,0.0,1.0
2010-04-01,47.2,47.48,46.8,47.29,653400,20.9551589554337,21.0794692204235,20.777572862591,20.9951158263233,1471736.86754607,0.0,1.0
2010-04-05,47.4,47.56,46.98,47.2,1446900,21.043952001855,21.114986438992,20.8574866043702,20.9551589554337,3259038.98630611,0.0,1.0
2010-04-06,47.18,47.37,46.79,47.2,1606100,20.9462796507915,21.0306330448918,20.7731332102699,20.9551589554337,3617625.62437367,0.0,1.0
2010-04-07,47.0,47.39,46.79,47.28,1829000,20.8663659090123,21.0395123495339,20.7731332102699,20.9906761740022,4119691.96624085,0.0,1.0
2010-04-08,46.51,47.17,46.02,47.17,1010800,20.6488229452801,20.9418399984705,20.4312799815478,20.9418399984705,2276754.86029319,0.0,1.0
2010-04-09,47.0,47.1,46.18,46.64,872100,20.8663659090123,20.910762432223,20.5023144186849,20.7065384254539,1964343.00916274,0.0,1.0
2010-04-12,47.0,47.5,46.86,47.26,1033700,20.8663659090123,21.0883485250656,20.8042107765174,20.98179686936,2328335.47594487,0.0,1.0
2010-04-13,46.97,47.2,46.6,47.01,636400,20.8530469520491,20.9551589554337,20.6887798161697,20.8708055613334,1433445.58081776,0.0,1.0
2010-04-14,47.25,47.5,46.88,47.33,1540300,20.977357217039,21.0883485250656,20.8130900811595,21.0128744356075,3469415.82044876,0.0,1.0
2010-04-15,47.7,47.88,46.97,47.26,1339100,21.177141571487,21.2570553132662,20.8530469520491,20.98179686936,3016227.17987595,0.0,1.0
2010-04-16,47.02,47.72,46.74,47.45,1257500,20.8752452136545,21.1860208761291,20.7509349486646,21.0661502634603,2832429.00358002,0.0,1.0
2010-04-19,46.43,47.07,45.3,46.79,1302800,20.6133057267115,20.8974434752598,20.111625014431,20.7731332102699,2934464.02056784,0.0,1.0
2010-04-20,46.34,47.12,46.18,46.77,523500,20.5733488558219,20.9196417368651,20.5023144186849,20.7642539056278,1179146.3883691,0.0,1.0
2010-04-21,47.15,47.3,46.02,46.47,937400,20.9329606938283,20.9995554786443,20.4312799815478,20.6310643359958,2111426.5987721,0.0,1.0
2010-04-22,49.05,49.35,46.52,46.7,1384600,21.7764946348309,21.9096842044629,20.6532625976011,20.7331763393803,3118712.68258999,0.0,1.0
2010-04-23,49.62,49.67,48.5,49.21,1219600,22.0295548171317,22.0517530787371,21.5323137571723,21.847529071968,2747061.95846219,0.0,1.0
2010-04-26,50.26,51.28,50.11,50.93,1504300,22.31369256568,22.7665371024288,22.247097780864,22.6111492711914,3388328.38972996,0.0,1.0
2010-04-27,48.67,50.18,48.48,50.05,1443500,21.6077878466304,22.2781753471115,21.5234344525302,22.2204598669376,3251380.72896045,0.0,1.0
2010-04-28,47.52,49.15,47.43,49.11,1172200,21.0972278297078,21.8208911580416,21.0572709588182,21.8031325487573,2640296.84134911,0.0,1.0
2010-04-29,47.94,48.25,47.41,47.88,830600,21.2836932271926,21.4213224491456,21.048391654176,21.2570553132662,1870867.22097301,0.0,1.0
2010-04-30,45.87,48.05,45.65,47.94,1359600,20.3646851967318,21.3325294027243,20.2670128456684,21.2836932271926,3062401.96681305,0.0,1.0
2010-05-03,46.61,47.28,45.72,46.02,917500,20.6932194684907,20.9906761740022,20.2980904119158,20.4312799815478,2066603.26901366,0.0,1.0
2010-05-04,43.83,45.81,43.58,45.75,1914600,19.4589961232343,20.3380472828054,19.3480048152076,20.311409368879,4312499.85706108,0.0,1.0
2010-05-05,41.68,42.57,38.69,42.0,9303000,18.504470874205,18.8995999307799,17.1770148302061,18.6465397484791,20954343.5549145,0.0,1.0
2010-05-06,39.54,41.48,36.51,40.64,3595400,17.5543852774967,18.4156778277836,16.2091706242136,18.0427470328141,8098381.90017627,0.0,1.0
2010-05-07,37.61,39.53,36.31,39.53,4154100,16.6975323795309,17.5499456251757,16.1203775777923,17.5499456251757,9356813.77635929,0.0,1.0
2010-05-10,41.72,41.9,39.17,39.59,3187200,18.5222294834892,18.6021432252684,17.3901181416173,17.5765835391021,7178940.5329704,0.0,1.0
2010-05-11,41.69,42.81,40.99,41.2,2119400,18.508910526526,19.0061515864855,18.1981348640514,18.2913675627938,4773797.24070578,0.0,1.0
2010-05-12,41.28,42.11,40.88,42.01,2417400,18.3268847813623,18.6953759240108,18.1492986885197,18.6509794008002,5445020.97276689,0.0,1.0
2010-05-13,40.1,41.52,39.75,41.07,1453000,17.8030058074765,18.4334364370679,17.6476179762391,18.2336520826199,3272778.80095568,0.0,1.0
2010-05-14,38.38,39.86,37.77,39.54,2164300,17.039385608253,17.6964541517709,16.768566816668,17.5543852774967,4874931.28624117,0.0,1.0
2010-05-17,38.58,39.08,37.39,38.53,1668500,17.1281786546744,17.3501612707277,16.5998600284675,17.105980393069,3758177.17095289,0.0,1.0
2010-05-18,37.35,39.47,37.13,39.08,1529100,16.5821014191832,17.5233077112493,16.4844290681197,17.3501612707277,3444188.61978069,0.0,1.0
2010-05-19,36.28,37.23,35.31,36.95,3356300,16.1070586208291,16.5288255913304,15.6764123456856,16.4045153263405,7559826.21448559,0.0,1.0
2010-05-20,35.41,36.45,34.63,35.12,2755400,15.7208088688963,16.1825327102872,15.3745159878531,15.5920589515854,6206341.8500711,0.0,1.0
2010-05-21,36.79,36.99,34.06,35.2,3177800,16.3334808892035,16.4222739356248,15.1214558055523,15.6275761701539,7157767.70383825,0.0,1.0
2010-05-24,36.85,37.92,36.43,36.72,1855000,16.3601188031299,16.835161601484,16.1736534056451,16.302403322956,4178255.11064886,0.0,1.0
2010-05-25,37.11,37.21,34.54,35.56,2223500,16.4755497634776,16.5199462866883,15.3345591169635,15.7874036537123,5008275.06120095,0.0,1.0
2010-05-26,35.63,37.44,35.39,37.44,2862900,15.8184812199598,16.6220582900728,15.7119295642542,16.6220582900728,6448477.92791192,0.0,1.0
2010-05-27,38.17,38.19,36.5,36.7,2943500,16.9461529095106,16.9550322141528,16.2047309718925,16.2935240183139,6630023.6755768,0.0,1.0
2010-05-28,37.99,39.23,37.15,37.15,5788500,16.8662391677315,17.4167560555437,16.4933083727619,16.4933083727619,13038183.1309924,0.0,1.0
2010-06-01,35.71,38.04,35.58,37.66,3709900,15.8539984385283,16.8884374293368,15.7962829583544,16.7197306411363,8356284.97843462,0.0,1.0
2010-06-02,36.38,36.58,35.36,35.94,2790200,16.1514551440398,16.2402481904611,15.698610607291,15.9561104419128,6284726.36643258,0.0,1.0
2010-06-03,36.5,37.18,35.92,36.41,1587100,16.2047309718925,16.5066273297251,15.9472311372707,16.1647741010029,3574829.4803832,0.0,1.0
2010-06-04,33.81,35.79,33.4,35.76,3410400,15.0104644975257,15.8895156570968,14.8284387523619,15.8761967001336,7681682.60342688,0.0,1.0
2010-06-07,32.44,33.73,32.44,33.2,3270100,14.4732665666766,15.0488064517263,14.4732665666766,14.8123443284113,7329516.35425857,0.16,1.0
2010-06-08,32.63,33.05,31.78,32.63,3738000,14.5580360071103,14.7454210859637,14.178804299907,14.5580360071103,8378255.139665,0.0,1.0
2010-06-09,33.0,34.0,32.66,32.96,2749900,14.7231133384812,15.1692682881321,14.5714206555998,14.7052671404951,6163553.72085733,0.0,1.0
2010-06-10,34.75,34.9,33.89,33.98,1915900,15.5038845003703,15.570807742818,15.1201912436705,15.1603451891391,4294247.99948747,0.0,1.0
2010-06-11,34.97,35.35,34.09,34.15,1293500,15.6020385892935,15.7715774701609,15.2094222336007,15.2361915305797,2899216.96713662,0.0,1.0
2010-06-14,35.48,36.16,35.06,35.22,2367600,15.8295776136155,16.1329629793781,15.6421925347621,15.7135773267063,5306676.52987449,0.0,1.0
2010-06-15,36.37,36.42,34.89,35.71,1383100,16.2266555188048,16.2489632662874,15.5663461933214,15.9321932520352,3100044.05662672,0.0,1.0
2010-06-16,34.89,35.99,34.7,35.99,1664200,15.5663461933214,16.0571166379375,15.4815767528878,16.0571166379375,3730094.22242657,0.0,1.0
2010-06-17,34.54,35.28,34.08,34.99,1334100,15.4101919609436,15.7403466236853,15.2049606841042,15.6109616882865,2990216.74206182,0.0,1.0
2010-06-18,34.04,34.9,33.97,34.63,1643800,15.1871144861181,15.570807742818,15.1558836396426,15.4503459064122,3684370.19758731,0.0,1.0
2010-06-21,33.86,34.72,33.63,34.61,1850900,15.106806595181,15.4904998518808,15.0041909567613,15.4414228074192,4148558.70465648,0.0,1.0
2010-06-22,32.67,34.73,32.6,33.85,1908200,14.5758822050963,15.4949614013773,14.5446513586208,15.1023450456845,4276989.42148443,0.0,1.0
2010-06-23,33.11,33.43,31.75,32.71,1677400,14.7721903829428,14.9149599668311,14.1654196514175,14.5937284030824,3759680.35614607,0.0,1.0
2010-06-24,32.78,33.28,32.17,33.1,2347100,14.624959249558,14.8480367243834,14.3528047302709,14.7677288334463,5260728.36765855,0.0,1.0
2010-06-25,32.92,33.31,32.52,32.86,2253800,14.6874209425091,14.861421372873,14.5089589626487,14.66065164553,5051608.19523193,0.0,1.0
2010-06-28,32.45,33.22,32.36,33.22,2237200,14.4777281161731,14.8212674274044,14.4375741707046,14.8212674274044,5014401.39070588,0.0,1.0
2010-06-29,31.56,31.97,31.0,31.97,2249100,14.0806502109838,14.2635737403407,13.8308034391793,14.2635737403407,5041073.73852877,0.0,1.0
2010-06-30,31.24,32.3,31.17,31.4,1223200,13.9378806270955,14.4108048737255,13.9066497806199,14.0092654190396,2741648.39134249,0.0,1.0
2010-07-01,32.3,32.47,30.54,31.2,1901200,14.4108048737255,14.4866512151662,13.6255721623398,13.9200344291095,4261299.805118,0.0,1.0
2010-07-02,31.87,32.88,31.61,32.5,1052600,14.2189582453756,14.669574744523,14.1029579584663,14.5000358636557,2359270.02675532,0.0,1.0
2010-07-06,31.42,33.41,31.17,32.53,1799300,14.0181885180327,14.906036867838,13.9066497806199,14.5134205121452,4032903.81829834,0.0,1.0
2010-07-07,33.37,33.5,31.54,31.66,1713000,14.888190669852,14.9461908133066,14.0717271119908,14.1252657059489,3839473.26223813,0.0,1.0
2010-07-08,33.52,34.07,32.95,33.89,1314200,14.9551139122997,15.2004991346077,14.7008055909986,15.1201912436705,2945613.40410586,0.0,1.0
2010-07-09,33.9,33.96,33.28,33.55,592700,15.124652793167,15.1514220901461,14.8480367243834,14.9684985607892,1328462.23148193,0.0,1.0
2010-07-12,33.46,33.83,32.63,33.67,1116300,14.9283446153206,15.0934219466914,14.5580360071103,15.0220371547473,2502045.53568968,0.0,1.0
2010-07-13,34.51,34.69,33.5,33.93,1100700,15.3968073124541,15.4771152033913,14.9461908133066,15.1380374416565,2467080.10493024,0.0,1.0
2010-07-14,34.34,34.65,34.0,34.42,871700,15.3209609710134,15.4592690054052,15.1692682881321,15.3566533669855,1953805.51237185,0.0,1.0
2010-07-15,34.18,34.36,33.52,34.35,911600,15.2495761790693,15.3298840700064,14.9551139122997,15.3254225205099,2043236.32566041,0.0,1.0
2010-07-16,32.56,33.95,32.37,33.83,1209300,14.5268051606347,15.1469605406496,14.4420357202011,15.0934219466914,2710493.29598633,0.0,1.0
2010-07-19,32.69,32.98,32.05,32.75,788900,14.5848053040894,14.7141902394881,14.2992661363128,14.6115746010684,1768219.76449484,0.0,1.0
2010-07-20,34.25,34.41,32.2,32.2,1292600,15.2808070255448,15.352191817489,14.3661893787604,14.3661893787604,2897199.73074666,0.0,1.0
2010-07-21,33.79,34.8,33.49,34.47,1201200,15.0755757487054,15.5261922478529,14.9417292638101,15.378961114468,2692338.16847662,0.0,1.0
2010-07-22,35.84,36.07,34.3,34.31,1918500,15.9901933954898,16.0928090339096,15.3031147730274,15.3075763225239,4300075.57128072,0.0,1.0
2010-07-23,37.66,37.77,35.24,35.95,2060400,16.8021954038546,16.8512724483162,15.7225004256993,16.0392704399514,4618126.50876557,0.0,1.0
2010-07-26,38.54,38.57,37.27,37.63,1462900,17.1948117595474,17.2081964080369,16.6281949734907,16.788810755365,3278905.68320383,0.0,1.0
2010-07-27,36.2,38.97,36.05,38.97,1987500,16.1508091773642,17.3866583878973,16.0838859349165,17.3866583878973,4454730.36117821,0.0,1.0
2010-07-28,35.6,36.62,35.17,36.16,1392200,15.8831162075736,16.3381942562176,15.6912695792237,16.1329629793781,3120440.55790305,0.0,1.0
2010-07-29,35.55,36.4,34.87,35.89,1681800,15.8608084600911,16.2400401672944,15.5574230943284,16.0125011429724,3769542.40071925,0.0,1.0
2010-07-30,35.7,35.84,34.58,34.94,1168100,15.9277317025387,15.9901933954898,15.4280381589297,15.588653940804,2618148.69680115,0.0,1.0
2010-08-02,36.66,36.98,36.22,36.39,1554600,16.3560404542036,16.4988100380919,16.1597322763572,16.2355786177979,3484439.65760386,0.0,1.0
2010-08-03,35.57,36.68,35.29,36.68,1183800,15.8697315590841,16.3649635531966,15.7448081731818,16.3649635531966,2653338.26493724,0.0,1.0
2010-08-04,36.88,37.0,35.8,35.8,1180700,16.4541945431268,16.5077331370849,15.9723471975038,15.9723471975038,2646390.00626069,0.0,1.0
2010-08-05,37.98,38.27,35.7,36.45,1796600,16.9449649877429,17.0743499231416,15.9277317025387,16.2623479147769,4026852.10912844,0.0,1.0
2010-08-06,38.61,38.84,37.27,37.61,3575600,17.226042606023,17.3286582444427,16.6281949734907,16.779887656372,8014256.03996417,0.0,1.0
2010-08-09,38.67,39.38,38.47,38.99,2015600,17.252811903002,17.5695819172542,17.1635809130718,17.3955814868903,4517712.96402054,0.0,1.0
2010-08-10,38.38,38.68,37.81,38.37,1801200,17.1234269676032,17.2572734524985,16.8691186463022,17.1189654181067,4037162.42845495,0.0,1.0
2010-08-11,36.6,37.45,36.3,37.31,1442800,16.3292711572246,16.7085028644279,16.1954246723293,16.6460411714767,3233854.07049455,0.0,1.0
2010-08-12,37.6,37.77,35.3,35.6,1729200,16.7754261068755,16.8512724483162,15.7492697226783,15.8831162075736,3875783.51725755,0.0,1.0
2010-08-13,36.99,37.65,36.96,37.54,1697300,16.5032715875884,16.7977338543581,16.4898869390989,16.7486568098964,3804283.69410204,0.0,1.0
2010-08-16,37.22,37.59,36.57,36.74,1284000,16.6058872260081,16.770964557379,16.315886508735,16.3917328501757,2877923.91635363,0.0,1.0
2010-08-17,37.88,38.25,37.54,37.68,1891300,16.9003494927778,17.0654268241486,16.7486568098964,16.8111185028476,4239110.20482835,0.0,1.0
2010-08-18,38.15,38.54,37.56,37.88,1498700,17.0208113291835,17.1948117595474,16.7575799088895,16.9003494927778,3359146.86404921,0.0,1.0
2010-08-19,38.68,39.01,38.0,38.01,2233700,17.2572734524985,17.4045045858833,16.9538880867359,16.9583496362324,5006556.58252267,0.0,1.0
2010-08-20,39.31,39.38,38.42,38.52,1278200,17.5383510707786,17.5695819172542,17.1412731655893,17.1858886605544,2864923.94850717,0.0,1.0
2010-08-23,38.25,39.9,38.19,39.17,2104100,17.0654268241486,17.8015824910727,17.0386575271696,17.4758893778275,4716074.54236734,0.0,1.0
2010-08-24,37.45,38.29,36.95,37.82,1247900,16.7085028644279,17.0832730221347,16.4854253896024,16.8735801957987,2797010.32337826,0.0,1.0
2010-08-25,38.23,38.51,37.14,37.43,1899600,17.0565037251556,17.1814271110579,16.5701948300361,16.6995797654348,4257713.60709139,0.0,1.0
2010-08-26,34.14,35.79,33.44,35.6,11414600,15.2317299810832,15.9678856480073,14.9194215163276,15.8831162075736,25584384.9965811,0.0,1.0
2010-08-27,33.5,34.17,33.0,34.01,4051800,14.9461908133066,15.2451146295728,14.7231133384812,15.1737298376286,9081598.22763368,0.0,1.0
2010-08-30,33.07,34.12,33.03,33.46,1863700,14.7543441849567,15.2228068820902,14.7364979869707,14.9283446153206,4177248.28886936,0.0,1.0
2010-08-31,32.32,33.5,32.26,33.09,2423500,14.4197279727185,14.9461908133066,14.3929586757395,14.7632672839497,5431969.32342914,0.0,1.0
2010-09-01,33.13,33.78,33.04,33.32,2093200,14.7811134819358,15.0711141992089,14.7409595364672,14.8658829223695,4691643.56831106,0.0,1.0
2010-09-02,34.29,34.58,33.07,33.07,1466900,15.2986532235309,15.4280381589297,14.7543441849567,14.7543441849567,3287871.17827035,0.0,1.0
2010-09-03,34.54,35.45,34.26,34.91,1159000,15.4815767528878,15.8894584797299,15.3560746830902,15.6474187736917,2585774.08741863,0.16,1.0
2010-09-07,33.66,34.31,33.58,34.27,1041100,15.0871416763811,15.3784857669826,15.0512839421532,15.3605568998687,2322734.60087277,0.0,1.0
2010-09-08,34.7,34.81,33.82,33.84,1162600,15.5532922213435,15.6025966059069,15.1588571448368,15.1678215783938,2593805.82746585,0.0,1.0
2010-09-09,34.91,35.32,34.48,35.14,1133500,15.6474187736917,15.8311896616096,15.4546834522168,15.7505097595969,2528882.59541763,0.0,1.0
2010-09-10,35.77,35.92,35.04,35.07,1573400,16.0328894166414,16.1001226683187,15.705687591812,15.7191342421475,3510316.60840768,0.0,1.0
2010-09-13,37.33,37.4,36.13,36.19,2215200,16.7321152340851,16.7634907515345,16.1942492206669,16.2211425213378,4942197.37571163,0.0,1.0
2010-09-14,37.76,38.18,36.94,37.33,1105400,16.92485055556,17.1131036602564,16.5573087797242,16.7321152340851,2466190.40227141,0.0,1.0
2010-09-15,37.69,37.88,37.13,37.46,890800,16.8934750381106,16.9786371569018,16.6424708985154,16.7903840522054,1987409.45390209,0.0,1.0
2010-09-16,37.76,38.13,37.43,37.68,699900,16.92485055556,17.0906925763639,16.77693740187,16.8889928213321,1561504.12751019,0.0,1.0
2010-09-17,38.11,38.31,37.41,38.26,1406100,17.081728142807,17.1713724783767,16.767972968313,17.1489613944842,3137063.80010297,0.0,1.0
2010-09-20,38.69,38.81,38.0,38.2,912900,17.3416967159591,17.3954833173009,17.0324237582436,17.1220680938133,2036715.41363631,0.0,1.0
2010-09-21,38.29,39.04,37.94,38.75,820800,17.1624080448197,17.4985743032061,17.0055304575727,17.36859001663,1831236.73076205,0.0,1.0
2010-09-22,37.95,38.51,37.49,38.02,1181300,17.0100126743512,17.2610168139464,16.8038307025409,17.0413881918006,2635526.25493325,0.0,1.0
2010-09-23,38.15,38.61,37.22,37.57,864600,17.0996570099209,17.3058389817312,16.6828108495218,16.8396884367688,1928956.23466968,0.0,1.0
2010-09-24,39.34,39.41,38.53,39.1,1021100,17.6330408065606,17.66441632401,17.2699812475033,17.525467603877,2278113.82283277,0.0,1.0
2010-09-27,39.69,40.0,38.98,39.42,858500,17.7899183938076,17.9288671139407,17.4716810025352,17.6688985407885,1915346.89736748,0.0,1.0
2010-09-28,40.25,40.35,39.46,39.97,1644200,18.0409225334028,18.0857447011876,17.6868274079025,17.9154204636052,3668274.16266931,0.0,1.0
2010-09-29,40.45,40.83,39.7,40.04,870800,18.1305668689725,18.3008911065549,17.7944006105861,17.9467959810546,1942788.67586208,0.0,1.0
2010-09-30,40.63,41.09,40.16,40.68,1821400,18.2112467709852,18.4174287427955,18.0005825823964,18.2336578548777,4063614.25610381,0.0,1.0
2010-10-01,40.29,41.24,40.07,41.08,1324200,18.0588514005167,18.4846619944728,17.9602426313901,18.4129465260171,2954341.71402914,0.0,1.0
2010-10-04,39.55,40.27,39.04,39.89,1049100,17.7271673589088,18.0498869669598,17.4985743032061,17.8795627293773,2340582.91208878,0.0,1.0
2010-10-05,39.82,40.21,39.63,39.94,1647500,17.8481872119279,18.0229936662889,17.7630250931367,17.9019738132697,3675636.59104592,0.0,1.0
2010-10-06,39.74,40.17,39.19,39.87,1029600,17.8123294777,18.0050647991749,17.5658075548834,17.8705982958204,2297077.65349978,0.0,1.0
2010-10-07,41.28,41.49,39.81,39.81,1653500,18.5025908615868,18.596717413935,17.8437049951494,17.8437049951494,3689022.82445791,0.0,1.0
2010-10-08,41.81,41.98,40.81,41.15,1484800,18.7401483508465,18.8163460360807,18.291926672998,18.4443220434665,3312646.56169042,0.0,1.0
2010-10-11,41.83,42.23,41.55,41.94,754100,18.7491127844034,18.9284014555429,18.6236107146059,18.7984171689668,1682426.43599862,0.0,1.0
2010-10-12,42.22,42.37,41.27,41.7,965800,18.9239192387644,18.9911524904416,18.4981086448083,18.6908439662831,2154737.37155213,0.0,1.0
2010-10-13,42.25,42.89,42.15,42.44,964900,18.9373658890998,19.2242277629229,18.892543721315,19.022528007891,2152729.43654034,0.0,1.0
2010-10-14,42.76,43.44,42.2,42.2,1148300,19.1659589448026,19.4707496857396,18.9149548052074,18.9149548052074,2561901.97116723,0.0,1.0
2010-10-15,43.33,43.39,42.51,43.11,790400,19.4214453011762,19.4483386018471,19.0539035253404,19.3228365320495,1763413.14814124,0.0,1.0
2010-10-18,43.32,43.47,42.63,43.31,552100,19.4169630843977,19.484196336075,19.1076901266823,19.4124808676193,1231756.57779451,0.0,1.0
2010-10-19,41.24,42.63,41.05,42.5,1225700,18.4846619944728,19.1076901266823,18.3994998756816,19.049421308562,2734584.38218208,0.0,1.0
2010-10-20,41.48,42.18,41.29,41.33,1008400,18.5922351971565,18.9059903716504,18.5070730783652,18.5250019454792,2249779.62877735,0.0,1.0
2010-10-21,40.84,41.92,40.45,41.59,1209400,18.3053733233334,18.7894527354098,18.1305668689725,18.6415395817198,2698218.44807947,0.0,1.0
2010-10-22,42.14,42.43,41.54,41.64,1651400,18.8880615045365,19.0180457911126,18.6191284978274,18.6639506656122,3684337.64276371,0.0,1.0
2010-10-25,42.09,42.72,42.03,42.51,828100,18.8656504206441,19.1480300776886,18.8387571199731,19.0539035253404,1847523.31474665,0.0,1.0
2010-10-26,41.63,42.11,40.87,41.55,1172700,18.6594684488337,18.874614854201,18.3188199736689,18.6236107146059,2616339.32037605,0.0,1.0
2010-10-27,39.87,41.45,39.4,41.45,2570400,17.8705982958204,18.578788546821,17.6599341072315,18.578788546821,5734662.39370221,0.0,1.0
2010-10-28,38.94,40.33,38.82,40.06,1519600,17.4537521354212,18.0767802676307,17.3999655340794,17.9557604146116,3390286.71548005,0.0,1.0
2010-10-29,38.92,39.11,38.41,38.92,1162600,17.4447877018643,17.5299498206555,17.2161946461615,17.4447877018643,2593805.82746584,0.0,1.0
2010-11-01,38.46,39.67,38.2,39.19,1203400,17.2386057300539,17.7809539602507,17.1220680938133,17.5658075548834,2684832.21466747,0.0,1.0
2010-11-02,39.91,40.26,38.92,39.12,2500300,17.8885271629343,18.0454047501813,17.4447877018643,17.534432037434,5578266.56667198,0.0,1.0
2010-11-03,39.49,40.07,39.25,40.04,1107000,17.7002740582379,17.9602426313901,17.5927008555543,17.9467959810546,2469760.06451462,0.0,1.0
2010-11-04,40.29,40.54,39.79,40.31,2110700,18.0588514005167,18.1709068199789,17.8347405615925,18.0678158340737,4709053.81045257,0.0,1.0
2010-11-05,41.21,41.22,40.32,40.43,1713300,18.4712153441374,18.4756975609159,18.0722980508522,18.1216024354155,3822438.95079754,0.0,1.0
2010-11-08,41.64,42.14,41.21,41.41,1444600,18.6639506656122,18.8880615045365,18.4712153441374,18.5608596797071,3222958.79783,0.0,1.0
2010-11-09,41.51,42.31,41.2,41.89,935500,18.6056818474919,18.9642591897707,18.4667331273589,18.7760060850744,2087136.89282152,0.0,1.0
2010-11-10,41.41,41.67,40.53,41.64,1265800,18.5608596797071,18.6773973159477,18.1664246032004,18.6639506656122,2824049.0421523,0.0,1.0
2010-11-11,41.86,42.11,40.42,40.78,1185800,18.7625594347389,18.874614854201,18.117120218637,18.2784800226625,2645565.92999226,0.0,1.0
2010-11-12,40.9,41.6,40.75,41.48,925000,18.3322666240043,18.6460217984983,18.265033372327,18.5922351971565,2063710.98435051,0.0,1.0
2010-11-15,41.31,42.11,41.15,41.34,662000,18.5160375119222,18.874614854201,18.4443220434665,18.5294841622577,1476947.75312437,0.0,1.0
2010-11-16,41.05,42.06,40.73,40.97,1679100,18.3994998756816,18.8522037703086,18.2560689387701,18.3636421414537,3746137.42034913,0.0,1.0
2010-11-17,43.01,43.19,41.11,41.16,1301000,19.2780143642647,19.3586942662774,18.4263931763525,18.4488042602449,2902581.61150272,0.0,1.0
2010-11-18,43.59,44.5,43.36,43.53,1788300,19.5379829374168,19.945864664259,19.4348919515117,19.5110896367459,3989766.8684476,0.0,1.0
2010-11-19,44.55,44.61,43.1,43.56,1096500,19.9682757481514,19.9951690488223,19.3183543152711,19.5245362870814,2446334.15604361,0.0,1.0
2010-11-22,45.34,45.44,43.63,44.15,1786800,20.3223708736517,20.3671930414366,19.5559118045308,19.788987077012,3986420.3100946,0.0,1.0
2010-11-23,45.34,45.48,44.69,44.97,2428300,20.3223708736517,20.3851219085505,20.0310267830502,20.1565288528478,5417631.76572795,0.0,1.0
2010-11-24,50.12,50.3,47.8,48.59,5905200,22.4648704937676,22.5455503957804,21.4249962011591,21.7790913266594,13174730.9240937,0.0,1.0
2010-11-26,50.95,51.53,49.78,50.56,1680200,22.8368944863819,23.0968630595341,22.3124751232992,22.662088032021,3748591.56314133,0.0,1.0
2010-11-29,48.5,50.2,48.28,50.11,3112800,21.7387513756531,22.5007282279955,21.6401426065264,22.4603882769892,6944777.89414731,0.0,1.0
2010-11-30,47.25,48.79,47.14,47.9,4634100,21.1784742783424,21.8687356622291,21.1291698937791,21.4698183689439,10338857.3757608,0.0,1.0
2010-12-01,47.94,48.52,46.93,48.21,3310000,21.4877472360579,21.74771580921,21.0350433414309,21.608767089077,7384738.76562183,0.0,1.0
2010-12-02,48.39,48.61,47.77,47.93,2796400,21.6894469910897,21.7880557602164,21.4115495508236,21.4832650192794,6238877.18555435,0.0,1.0
2010-12-03,49.2,49.28,48.07,48.21,1456000,22.052506550147,22.0883642843749,21.5460160541782,21.608767089077,3248392.64131281,0.0,1.0
2010-12-06,47.38,47.49,46.51,47.13,1326100,22.2228307877295,22.2744245274224,21.8147712101582,22.1055722884274,2827300.38311287,2.2,1.0
2010-12-07,47.09,48.21,46.91,48.0,972600,22.086810928539,22.6121290054123,22.0023848090415,22.5136318659986,2073623.6728871,0.0,1.0
2010-12-08,46.76,47.6,46.44,47.1,934000,21.9320297094603,22.3260182671153,21.7819388303536,22.0915012685111,1991326.86662199,0.0,1.0
2010-12-09,47.31,47.44,46.83,47.05,756100,22.1899984079249,22.250972827562,21.9648620892649,22.0680495686507,1612036.66365405,0.0,1.0
2010-12-10,48.03,48.12,47.24,47.24,1039200,22.5277028859149,22.5699159456636,22.1571660281203,22.1571660281203,2215617.6443186,0.0,1.0
2010-12-13,47.2,48.17,47.1,48.17,755500,22.138404668232,22.593367645524,22.0915012685111,22.593367645524,1610757.4386862,0.0,1.0
2010-12-14,47.33,47.77,46.66,47.38,680900,22.199379087869,22.4057540466407,21.8851263097395,22.2228307877295,1451707.13435002,0.0,1.0
2010-12-15,47.59,48.04,46.72,47.28,834600,22.3213279271432,22.5323932258869,21.913268349572,22.1759273880086,1779401.93028128,0.0,1.0
2010-12-16,48.61,48.77,47.35,47.7,741400,22.7997426042957,22.874788043849,22.2087597678132,22.3729216668361,1580695.65194169,0.0,1.0
2010-12-17,49.48,49.9,48.3,48.75,1650100,23.2078021818669,23.4047964606944,22.6543420651611,22.8654073639048,3518081.86575262,0.0,1.0
2010-12-20,48.49,49.86,48.33,49.53,936300,22.7434585246307,23.386035100806,22.6684130850773,23.2312538817273,1996230.56233209,0.0,1.0
2010-12-21,49.04,49.07,48.35,48.67,677800,23.0014272230952,23.0154982430115,22.6777937650215,22.8278846441282,1445097.80534945,0.0,1.0
2010-12-22,47.14,48.99,47.1,48.94,1440100,22.1102626283995,22.9779755232348,22.0915012685111,22.9545238233744,3070353.12700463,0.0,1.0
2010-12-23,48.15,48.2,47.04,47.21,932500,22.5839869655798,22.6074386654403,22.0633592286786,22.143095008204,1988128.80420237,0.0,1.0
2010-12-27,47.74,47.95,47.16,47.85,721000,22.3916830267244,22.4901801661382,22.1196433083436,22.4432767664174,1537202.00303475,0.0,1.0
2010-12-28,47.06,48.0,46.87,47.87,558900,22.0727399086228,22.5136318659986,21.9836234491532,22.4526574463615,1191598.05755357,0.0,1.0
2010-12-29,47.26,47.45,46.74,47.12,420100,22.1665467080645,22.255663167534,21.9226490295161,22.1008819484553,895670.681657277,0.0,1.0
2010-12-30,48.04,48.14,47.25,47.25,501900,22.5323932258869,22.5792966256078,22.1618563680924,22.1618563680924,1070071.68560769,0.0,1.0
2010-12-31,47.32,47.96,47.23,47.84,389900,22.194688747897,22.4948705061103,22.1524756881482,22.4385864264453,831283.024942091,0.0,1.0
2011-01-03,46.9,47.64,46.8,47.44,989400,21.9976944690695,22.3447796270036,21.9507910693486,22.250972827562,2109441.97198693,0.0,1.0
2011-01-04,45.63,47.26,44.77,46.95,2317300,21.4020212926149,22.1665467080645,20.9986520550158,22.0211461689299,4940580.03000337,0.0,1.0
2011-01-05,46.05,46.52,45.54,45.69,1363700,21.5990155714424,21.8194615501303,21.3598082328662,21.4301633324474,2907465.14776489,0.0,1.0
2011-01-06,44.59,46.06,44.56,45.82,1407200,20.9142259355183,21.6037059114145,20.900154915602,21.4911377520845,3000208.95793412,0.0,1.0
2011-01-07,42.67,44.14,42.32,44.0,3520500,20.0136806608783,20.7031606367745,19.8495187618554,20.6374958771654,7505852.49886802,0.0,1.0
2011-01-10,43.16,43.33,42.3,42.36,1940000,20.2435073195104,20.3232430990358,19.8401380819113,19.8682801217438,4136160.72938615,0.0,1.0
2011-01-11,42.57,43.63,42.3,43.63,1529800,19.9667772611575,20.4639532981983,19.8401380819113,20.4639532981983,3261597.25969842,0.0,1.0
2011-01-12,42.66,43.09,42.47,42.97,1337400,20.0089903209063,20.2106749397058,19.9198738614367,20.1543908600408,2851392.45334073,0.0,1.0
2011-01-13,43.56,43.59,42.8,43.12,1868800,20.4311209183937,20.44519193831,20.0746550805154,20.2247459596221,3984359.36653446,0.0,1.0
2011-01-14,42.88,43.54,41.93,43.3,1866700,20.1121778002921,20.4217402384496,19.6665955029442,20.3091720791196,3979882.07914697,0.0,1.0
2011-01-18,42.11,43.1,41.84,42.98,3693300,19.7510216224417,20.2153652796779,19.6243824431955,20.1590812000129,7874269.2896092,0.0,1.0
2011-01-19,42.12,42.49,41.99,42.17,1512900,19.7557119624138,19.9292545413808,19.6947375427767,19.7791636622742,3225565.75643727,0.0,1.0
2011-01-20,42.72,43.01,41.81,41.94,1332400,20.0371323607388,20.1731522199292,19.6103114232792,19.6712858429163,2840732.24527531,0.0,1.0
2011-01-21,42.14,42.96,41.99,42.93,887700,19.7650926423579,20.1497005200687,19.6947375427767,20.1356295001525,1892613.33993613,0.0,1.0
2011-01-24,42.88,43.24,42.03,42.3,976400,20.1121778002921,20.2810300392871,19.713498902665,19.8401380819113,2081725.43101682,0.0,1.0
2011-01-25,42.89,42.98,42.25,42.8,1018600,20.1168681402642,20.1590812000129,19.8166863820509,20.0746550805154,2171697.58708903,0.0,1.0
2011-01-26,42.99,43.36,42.56,42.93,885900,20.163771539985,20.3373141189521,19.9620869211854,20.1356295001525,1888775.66503257,0.0,1.0
2011-01-27,43.29,43.46,42.56,42.89,718800,20.3044817391475,20.3842175186729,19.9620869211854,20.1168681402642,1532511.51148596,0.0,1.0
2011-01-28,42.09,43.47,41.99,43.35,764200,19.7416409424975,20.388907858645,19.6947375427767,20.33262377898,1629306.20072005,0.0,1.0
2011-01-31,42.78,42.97,42.15,42.48,758000,20.0652744005713,20.1543908600408,19.76978298233,19.9245642014088,1616087.54271891,0.0,1.0
2011-02-01,43.55,44.09,42.92,43.08,1331300,20.4264305784216,20.6797089369141,20.1309391601804,20.2059845997337,2838386.99950092,0.0,1.0
2011-02-02,42.99,43.97,42.9,43.24,1048000,20.163771539985,20.6234248572491,20.1215584802362,20.2810300392871,2234379.61051375,0.0,1.0
2011-02-03,43.98,44.31,42.97,42.97,758000,20.6281151972212,20.7828964163,20.1543908600408,20.1543908600408,1616087.54271892,0.0,1.0
2011-02-04,45.2,45.81,44.03,44.03,985700,21.2003366738154,21.4864474121124,20.6515668970816,20.6515668970816,2101553.41801851,0.0,1.0
2011-02-07,45.8,46.31,45.35,45.5,978500,21.4817570721403,21.7209644107166,21.2706917733966,21.3410468729778,2086202.7184043,0.0,1.0
2011-02-08,46.3,46.55,45.65,45.85,731300,21.7162740707445,21.8335325700466,21.4114019725591,21.5052087720007,1559162.03164953,0.0,1.0
2011-02-09,45.6,47.35,45.52,46.2,1428100,21.3879502726987,22.2087597678132,21.350427552922,21.6693706710237,3044768.6276476,0.0,1.0
2011-02-10,45.19,45.67,44.66,45.48,1164500,21.1956463338433,21.4207826525033,20.9470583153229,21.3316661930337,2482762.45843823,0.0,1.0
2011-02-11,45.8,45.86,44.73,45.14,984700,21.4817570721403,21.5098991119728,20.9798906951274,21.1721946339829,2099421.37640544,0.0,1.0
2011-02-14,46.12,46.22,45.54,45.82,1183500,21.631847951247,21.6787513509678,21.3598082328662,21.4911377520845,2523271.24908686,0.0,1.0
2011-02-15,46.45,46.47,45.89,45.91,1133300,21.7866291703257,21.7960098502699,21.5239701318891,21.5333508118332,2416242.76010996,0.0,1.0
2011-02-16,46.8,47.46,46.18,46.18,826400,21.9507910693486,22.2603535075061,21.6599899910795,21.6599899910795,1761919.18905398,0.0,1.0
2011-02-17,47.52,47.61,46.37,46.57,943400,22.2884955473386,22.3307086070874,21.7491064505491,21.8429132499907,2011368.057785,0.0,1.0
2011-02-18,47.47,47.97,47.33,47.6,1023900,22.2650438474782,22.4995608460824,22.199379087869,22.3260182671153,2182997.40763839,0.0,1.0
2011-02-22,47.06,48.0,46.55,46.99,916400,22.0727399086228,22.5136318659986,21.8335325700466,22.0399075288182,1953802.93423168,0.0,1.0
2011-02-23,45.79,47.06,45.23,46.91,1111400,21.4770667321683,22.0727399086228,21.2144076937316,22.0023848090415,2369551.04878338,0.0,1.0
2011-02-24,44.91,46.34,44.33,45.68,1492800,21.0643168146249,21.7350354306328,20.7922770962441,21.4254729924753,3182711.72001426,0.0,1.0
2011-02-25,45.83,46.02,44.89,45.32,793700,21.4958280920566,21.5849445515262,21.0549361346808,21.2566207534803,1692201.42830607,0.0,1.0
2011-02-28,45.29,46.15,45.16,46.03,743000,21.2425497335641,21.6459189711632,21.181575313927,21.5896348914982,1584106.91852263,0.0,1.0
2011-03-01,44.53,45.73,44.15,45.59,812900,20.8860838956858,21.4489246923358,20.7078509767466,21.3832599327266,1733136.62727732,0.0,1.0
2011-03-02,44.55,45.39,44.29,44.49,734500,20.89546457563,21.2894531332849,20.7735157363558,20.8673225357975,1565984.5648114,0.0,1.0
2011-03-03,46.12,46.23,44.63,45.09,778400,21.631847951247,21.6834416909399,20.9329872954066,21.1487429341224,1659581.19162586,0.0,1.0
2011-03-04,45.5,46.11,45.1,45.99,794600,21.3410468729778,21.6271576112749,21.1534332740945,21.5708735316099,1694120.26575786,0.0,1.0
2011-03-07,44.32,45.64,43.61,45.32,862700,20.787586756272,21.406711632587,20.4545726182541,21.2566207534803,1839312.29960899,0.0,1.0
2011-03-08,44.04,44.73,43.45,44.29,1284900,20.6562572370537,20.9798906951274,20.3795271787008,20.7735157363558,2739460.26865375,0.0,1.0
2011-03-09,43.68,44.04,43.37,44.04,1436600,20.4874049980587,20.6562572370537,20.3420044589242,20.6562572370537,3062890.98135884,0.0,1.0
2011-03-10,43.38,43.65,42.89,43.26,1511500,20.3466947988962,20.4733339781425,20.1168681402642,20.2904107192312,3222580.89817896,0.0,1.0
2011-03-11,44.71,44.99,42.95,43.4,1676900,20.9705100151833,21.1018395344016,20.1450101800967,20.3560754788404,3575220.58098331,0.0,1.0
2011-03-14,44.38,44.89,43.75,44.23,1039900,20.8157287961045,21.0549361346808,20.5202373778633,20.7453736965233,2217110.07344776,0.0,1.0
2011-03-15,44.41,44.77,43.0,43.1,971900,20.8297998160208,20.9986520550158,20.1684618799571,20.2153652796779,2072131.24375794,0.0,1.0
2011-03-16,43.87,44.85,43.51,44.37,2133300,20.5765214575283,21.0361747747924,20.4076692185333,20.8110384561325,4548284.3731956,0.0,1.0
2011-03-17,37.71,40.73,37.65,40.34,9637800,17.6872720347252,19.1037547062942,17.6591299948927,18.920831447383,20548190.6585968,0.0,1.0
2011-03-18,38.27,38.7,37.59,38.01,3443000,17.9499310731618,18.1516156919614,17.6309879550602,17.8279822338876,7340619.27385387,0.0,1.0
2011-03-21,37.78,38.93,37.74,38.58,2201300,17.7201044145297,18.2594935113193,17.7013430546414,18.0953316122964,4693263.20288543,0.0,1.0
2011-03-22,37.8,38.06,37.5,37.65,1573000,17.7294850944739,17.8514339337481,17.5887748953114,17.6591299948927,3353701.45738372,0.0,1.0
2011-03-23,38.08,38.22,37.5,37.81,1048200,17.8608146136922,17.9264793733014,17.5887748953114,17.734175434446,2234806.01883637,0.0,1.0
2011-03-24,38.02,38.39,37.62,38.21,1283200,17.8326725738597,18.0062151528268,17.6450589749764,17.9217890333293,2735835.7979115,0.0,1.0
2011-03-25,39.23,39.62,37.9,38.16,2044000,18.4002037104818,18.583126969393,17.7763884941947,17.8983373334689,4357893.05714705,0.0,1.0
2011-03-28,37.91,39.23,37.83,39.23,1031700,17.8748856336085,18.4972767978491,17.8371649569878,18.4972767978491,2188083.76185981,0.2,1.0
2011-03-29,39.05,39.17,37.95,37.95,948500,18.4124052754527,18.4689862903836,17.8937459719188,17.8937459719188,2011628.8146981,0.0,1.0
2011-03-30,39.17,39.25,38.39,39.13,876200,18.4689862903836,18.5067069670043,18.1012096933323,18.4501259520733,1858291.16229677,0.0,1.0
2011-03-31,39.35,39.44,38.74,39.17,1219400,18.5538578127801,18.5962935739783,18.2662376535477,18.4689862903836,2586167.81933882,0.0,1.0
2011-04-01,40.49,40.8,39.69,39.7,1875600,19.0913774546243,19.2375450765293,18.7141706884178,18.7188857729954,3977871.3809676,0.0,1.0
2011-04-04,40.31,41.0,40.0,40.75,1187000,19.0065059322278,19.3318467680809,18.8603383103228,19.2139696536414,2517452.19087681,0.0,1.0
2011-04-05,39.96,40.36,39.55,39.96,1954200,18.8414779720125,19.0300813551157,18.6481595043317,18.8414779720125,4144570.40556989,0.0,1.0
2011-04-06,39.19,40.25,38.52,40.05,1674800,18.4784164595388,18.9782154247624,18.1625057928409,18.8839137332107,3552004.15272155,0.0,1.0
2011-04-07,39.88,40.19,39.12,39.27,1927300,18.8037572953919,18.9499249172969,18.4454108674957,18.5161371361595,4087519.46712457,0.0,1.0
2011-04-08,39.46,40.1,39.0,40.08,1073300,18.6057237431335,18.9074891560986,18.3888298525648,18.8980589869435,2276311.23544067,0.0,1.0
2011-04-11,39.47,40.03,39.15,39.55,636600,18.6104388277111,18.8744835640556,18.4595561212285,18.6481595043317,1350134.84811472,0.0,1.0
2011-04-12,39.36,39.97,39.21,39.29,1276900,18.5585728973577,18.8461930565901,18.487846628694,18.5255673053146,2708116.85133158,0.0,1.0
2011-04-13,38.69,39.64,38.63,39.55,1191300,18.2426622306598,18.6905952655299,18.2143717231943,18.6481595043317,2526571.85761713,0.0,1.0
2011-04-14,38.21,38.75,37.94,38.47,1803600,18.0163381709359,18.2709527381253,17.8890308873412,18.138930369953,3825169.98438535,0.0,1.0
2011-04-15,38.9,39.14,38.0,38.2,987600,18.341679006789,18.4548410366509,17.9173213948067,18.0116230863583,2094554.15645318,0.0,1.0
2011-04-18,38.18,38.74,37.71,38.7,1031100,18.0021929172032,18.2662376535477,17.7805839420569,18.2473773152374,2186811.25022162,0.0,1.0
2011-04-19,38.49,38.75,37.97,38.39,1393100,18.1483605391082,18.2709527381253,17.903176141074,18.1012096933323,2954559.93859349,0.0,1.0
2011-04-20,39.78,40.13,38.99,39.28,1590500,18.7566064496161,18.9216344098314,18.3841147679872,18.520852220737,3373216.26755649,0.0,1.0
2011-04-21,39.92,40.28,39.72,39.99,1221200,18.8226176337022,18.9923606784951,18.7283159421506,18.8556232257453,2589985.35425337,0.0,1.0
2011-04-25,40.47,40.54,39.8,40.0,857800,19.0819472854691,19.1149528775122,18.7660366187712,18.8603383103228,1819267.47205908,0.0,1.0
2011-04-26,41.26,41.84,40.36,40.5,1200000,19.454438967098,19.7279138725977,19.0300813551157,19.0960925392019,2545023.27637082,0.0,1.0
2011-04-27,41.78,42.14,41.32,41.32,842600,19.6996233651322,19.8693664099251,19.4827294745635,19.4827294745635,1787030.51055838,0.0,1.0
2011-04-28,42.67,43.22,42.23,42.41,1855900,20.1192658925369,20.3785955443038,19.9118021711233,19.9966736935198,3936090.58218051,0.0,1.0
2011-04-29,42.99,43.32,42.66,42.77,1500000,20.2701485990195,20.4257463900796,20.1145508079593,20.1664167383127,3181279.09546353,0.0,1.0
2011-05-02,42.65,43.4,42.6,43.07,1575200,20.1098357233817,20.4634670667003,20.0862603004938,20.3078692756401,3340767.22078277,0.0,1.0
2011-05-03,41.87,43.14,41.41,42.59,1444200,19.7420591263304,20.3408748676832,19.5251652357617,20.0815452159162,3062935.51311229,0.0,1.0
2011-05-04,41.99,42.59,41.36,41.83,1156800,19.7986401412614,20.0815452159162,19.5015898128738,19.7231987880201,2453402.43842147,0.0,1.0
2011-05-05,42.74,43.21,41.59,41.71,1360100,20.15227148458,20.3738804597262,19.6100367581582,19.6666177730891,2884571.79849329,0.0,1.0
2011-05-06,41.62,44.19,41.21,43.86,1953600,19.6241820118909,20.8359587483292,19.4308635442101,20.680360957269,4143297.8939317,0.0,1.0
2011-05-09,41.32,41.76,40.81,41.73,1025000,19.4827294745635,19.690193195977,19.2422601611069,19.6760479422443,2173874.04856674,0.0,1.0
2011-05-10,41.99,42.26,41.48,41.66,788400,19.7986401412614,19.9259474248561,19.5581708278048,19.6430423502012,1672080.29257563,0.0,1.0
2011-05-11,41.9,42.7,41.66,41.96,1201400,19.7562043800632,20.1334111462696,19.6430423502012,19.7844948875287,2547992.47019325,0.0,1.0
2011-05-12,42.59,43.06,41.53,41.9,1000000,20.0815452159162,20.3031541910625,19.5817462506927,19.7562043800632,2120852.73030902,0.0,1.0
2011-05-13,43.72,43.96,42.61,42.69,1641600,20.6143497731829,20.7275118030448,20.0909753850714,20.1286960616921,3481591.84207528,0.0,1.0
2011-05-16,43.02,44.12,42.95,43.57,1579800,20.2842938527522,20.8029531562861,20.2512882607092,20.5436235045192,3350523.14334219,0.0,1.0
2011-05-17,42.92,43.32,42.56,42.97,890200,20.2371430069764,20.4257463900796,20.0673999621835,20.2607184298643,1887983.10052109,0.0,1.0
2011-05-18,43.26,43.42,42.66,42.9,925500,20.3974558826142,20.4728972358554,20.1145508079593,20.2277128378212,1962849.20190099,0.0,1.0
2011-05-19,43.6,43.69,42.9,43.57,1163900,20.5577687582519,20.6002045194501,20.2277128378212,20.5436235045192,2468460.49280667,0.0,1.0
2011-05-20,41.28,43.07,41.14,42.98,3760900,19.4638691362532,20.3078692756401,19.397857952167,20.2654335144419,7976315.03341918,0.0,1.0
2011-05-23,40.28,41.04,40.19,40.84,3578600,18.9923606784951,19.3507071063912,18.9499249172969,19.2564054148396,7589683.58068386,0.0,1.0
2011-05-24,39.13,40.59,39.05,40.54,4333600,18.4501259520733,19.1385283004001,18.4124052754527,19.1149528775122,9190927.39206718,0.0,1.0
2011-05-25,40.1,40.18,37.95,38.9,5776700,18.9074891560986,18.9452098327193,17.8937459719188,18.341679006789,12251529.9671761,0.0,1.0
2011-05-26,44.57,45.47,44.2,44.96,8152000,21.0151319622772,21.4394895742595,20.8406738329067,21.1990202608029,17289191.4574791,0.0,1.0
2011-05-27,45.05,45.43,44.77,44.95,1484700,21.2414560220011,21.4206292359492,21.1094336538288,21.1943051762253,3148830.0486898,0.0,1.0
2011-05-31,45.72,45.73,44.73,45.15,2012200,21.557366688699,21.5620817732766,21.0905733155185,21.2886068677769,4267579.86392781,0.0,1.0
2011-06-01,44.59,45.64,44.51,45.5,1947600,21.0245621314324,21.5196460120784,20.9868414548117,21.4536348279922,4130572.77754984,0.0,1.0
2011-06-02,43.15,44.55,42.79,44.47,2099000,20.3455899522608,21.0057017931221,20.1758469074679,20.9679811165014,4451669.88091862,0.0,1.0
2011-06-03,41.99,43.46,41.93,42.47,2313400,19.7986401412614,20.4917575741658,19.7703496337959,20.0249642009853,4906380.70629689,0.0,1.0
2011-06-06,41.25,41.99,40.91,41.81,2828000,19.544025574072,19.8946335480069,19.3829354238858,19.8093505273201,5968831.73110252,0.2,1.0
2011-06-07,41.69,41.96,41.19,41.42,1314000,19.7524951801955,19.8804197112258,19.5155979005098,19.6245706491652,2773353.92315017,0.0,1.0
2011-06-08,39.98,41.39,39.91,41.39,1889300,18.9423064836703,19.610356812384,18.9091408645143,19.610356812384,3987593.27778358,0.0,1.0
2011-06-09,40.76,40.95,39.69,39.99,1564800,19.31186623998,19.4018872062606,18.8049060614526,18.947044429264,3302697.27469208,0.0,1.0
2011-06-10,39.98,40.7,39.77,40.42,1786800,18.9423064836703,19.2834385664178,18.8428096262023,19.1507760897937,3771254.78682247,0.0,1.0
2011-06-13,40.58,40.9,40.03,40.04,1890700,19.2265832192932,19.378197478292,18.9659962116389,18.9707341572326,3990548.14497719,0.0,1.0
2011-06-14,41.53,41.83,40.8,40.97,1399500,19.6766880506961,19.8188264185075,19.3308180223549,19.411363097448,2953811.88390309,0.0,1.0
2011-06-15,40.67,41.67,40.52,41.07,987400,19.2692247296366,19.7430192890081,19.1981555457309,19.4587425533852,2084025.61926825,0.0,1.0
2011-06-16,40.75,41.26,40.44,40.81,1275900,19.3071282943863,19.5487635196658,19.1602519809812,19.3355559679486,2692939.32309536,0.0,1.0
2011-06-17,40.97,41.6,40.7,41.21,1169500,19.411363097448,19.7098536698521,19.2834385664178,19.5250737916972,2468369.41638062,0.0,1.0
2011-06-20,41.58,41.92,40.8,41.0,882600,19.7003777786646,19.8614679288509,19.3308180223549,19.4255769342292,1862832.70363192,0.0,1.0
2011-06-21,43.24,43.32,41.18,41.53,1796700,20.4868767472212,20.5247803119709,19.510859954916,19.6766880506961,3792149.91912018,0.0,1.0
2011-06-22,42.5,43.52,42.42,43.0,2330100,20.1362687732863,20.6195392238452,20.0983652085366,20.3731660529721,4917954.31988754,0.0,1.0
2011-06-23,42.01,42.71,41.56,41.81,2157600,19.9041094391943,20.2357656307544,19.6909018874772,19.8093505273201,4553872.46924568,0.0,1.0
2011-06-24,41.44,42.25,41.05,42.12,1291700,19.6340465403526,20.0178201334435,19.4492666621978,19.9562268407252,2726287.10999473,0.0,1.0
2011-06-27,41.2,41.74,41.07,41.34,1078300,19.5203358461035,19.7761849081641,19.4587425533852,19.5866670844155,2275880.92491083,0.0,1.0
2011-06-28,41.78,42.2,41.3,41.33,1292900,19.7951366905389,19.9941304054749,19.5677153020406,19.5819291388218,2728819.85330355,0.0,1.0
2011-06-29,41.93,42.7,41.58,42.18,1602000,19.8662058744446,20.2310276851606,19.7003777786646,19.9846545142875,3381212.31726528,0.0,1.0
2011-06-30,42.06,42.85,41.97,42.16,1091600,19.9277991671629,20.3020968690664,19.8851576568195,19.9751786231001,2303952.16325018,0.0,1.0
2011-07-01,42.39,42.47,41.68,42.06,1074700,20.0841513717555,20.1220549365052,19.7477572346018,19.9277991671629,2268282.69498439,0.0,1.0
2011-07-05,43.09,43.54,42.34,42.4,2132800,20.4158075633155,20.6290151150327,20.0604616437869,20.0888893173492,4501529.1075302,0.0,1.0
2011-07-06,43.58,43.85,43.04,43.12,1127100,20.6479668974075,20.7758914284378,20.3921178353469,20.4300214000966,2378879.15280256,0.0,1.0
2011-07-07,44.52,44.89,44.07,44.07,1675000,21.0933337832167,21.2686377701841,20.8801262314995,20.8801262314995,3535287.53521806,0.0,1.0
2011-07-08,43.95,44.24,43.58,43.93,1396900,20.8232708843749,20.9606713065927,20.6479668974075,20.8137949931875,2948324.27340067,0.0,1.0
2011-07-11,41.21,43.32,40.89,43.2,2702900,19.5250737916972,20.5247803119709,19.3734595326983,20.4679249648464,5704793.24115875,0.0,1.0
2011-07-12,40.73,42.2,40.4,41.23,2893400,19.2976524031989,19.9941304054749,19.1413001986063,19.5345496828846,6106866.24143281,0.0,1.0
2011-07-13,40.7,41.29,40.63,41.02,2294200,19.2834385664178,19.5629773564469,19.2502729472618,19.4350528254166,4842183.08256553,0.0,1.0
2011-07-14,39.71,41.23,39.49,40.97,3505300,18.81438195264,19.5345496828846,18.7101471495783,19.411363097448,7398354.26698501,0.0,1.0
2011-07-15,39.53,40.1,39.19,39.87,2641000,18.7290989319532,18.9991618307949,18.5680087817669,18.8901890821395,5574145.89881247,0.0,1.0
2011-07-18,39.26,39.5,38.15,39.5,2574100,18.6011744009229,18.714885095172,18.0752624400206,18.714885095172,5432945.45934615,0.0,1.0
2011-07-19,39.73,40.13,39.31,39.78,1723900,18.8238578438275,19.013375667576,18.6248641288914,18.847547571796,3638496.82505218,0.0,1.0
2011-07-20,39.35,39.94,39.07,39.94,1308000,18.6438159112663,18.9233547012955,18.5111534346423,18.9233547012955,2760690.20660611,0.0,1.0
2011-07-21,41.17,41.88,39.6,39.62,3069300,19.5061220093223,19.8425161464761,18.7622645511092,18.7717404422966,6478124.19811631,0.0,1.0
2011-07-22,41.38,41.44,40.51,40.98,1316300,19.6056188667903,19.6340465403526,19.1934176001372,19.4161010430418,2778208.3478254,0.0,1.0
2011-07-25,40.69,41.18,40.43,40.89,1099900,19.278700620824,19.510859954916,19.1555140353875,19.3734595326983,2321470.30446947,0.0,1.0
2011-07-26,40.13,40.57,39.68,40.15,1147000,19.013375667576,19.2218452736995,18.8001681158589,19.0228515587635,2420880.47934037,0.0,1.0
2011-07-27,38.4,40.01,38.36,39.99,1390700,18.1937110798634,18.9565203204515,18.1747592974886,18.947044429264,2935238.4329718,0.0,1.0
2011-07-28,38.26,39.14,38.19,38.43,1104300,18.1273798415514,18.5443190537983,18.0942142223954,18.2079249166446,2330757.02993511,0.0,1.0
2011-07-29,38.12,38.56,37.62,37.81,1838800,18.0610486032394,18.2695182093629,17.8241513235537,17.9141722898343,3881006.99687104,0.0,1.0
2011-08-01,37.86,38.76,37.27,38.55,1304100,17.9378620178029,18.3642771212372,17.6583232277737,18.2647802637691,2752458.79085246,0.0,1.0
2011-08-02,36.11,37.61,36.06,37.46,1788600,17.1087215389028,17.81941337796,17.0850318109343,17.7483441940543,3775053.9017857,0.0,1.0
2011-08-03,37.6,37.61,35.38,36.23,2089600,17.8146754323663,17.81941337796,16.7628515105617,17.1655768860274,4410350.34841293,0.0,1.0
2011-08-04,33.9,37.29,33.85,37.07,2787100,16.0616355626919,17.6677991189611,16.0379458347234,17.5635643158994,5882507.39666047,0.0,1.0
2011-08-05,34.15,34.7,32.86,34.48,2201100,16.1800842025348,16.4406712101891,15.5688892209456,16.3364364071274,4645684.41419014,0.0,1.0
2011-08-08,30.66,33.48,30.5,32.89,1853800,14.5265411903285,15.8626418477559,14.450734060829,15.5831030577268,3912666.28823118,0.0,1.0
2011-08-09,33.22,33.34,30.44,31.48,2301400,15.7394552623194,15.7963106094439,14.4223063872667,14.915052729013,4857379.54241841,0.0,1.0
2011-08-10,32.02,32.97,31.6,32.12,3094200,15.1709017910736,15.6210066224765,14.9719080761376,15.2182812470108,6530678.62177418,0.0,1.0
2011-08-11,34.6,35.1,31.98,32.1,1754700,16.3932917542519,16.6301890339377,15.1519500086988,15.2088053558233,3703503.90331174,0.0,1.0
2011-08-12,34.85,35.21,34.25,35.03,1077400,16.5117403940948,16.6823064354685,16.2274636584719,16.5970234147817,2273981.36742922,0.0,1.0
2011-08-15,35.09,35.13,34.15,35.13,893600,16.625451088344,16.6444028707188,16.1800842025348,16.6444028707188,1886049.51729603,0.0,1.0
2011-08-16,34.5,34.84,33.97,34.49,667300,16.3459122983148,16.5070024485011,16.0948011818479,16.3411743527211,1408416.3416424,0.0,1.0
2011-08-17,33.34,34.93,32.72,34.42,1260000,15.7963106094439,16.5496439588445,15.5025579826336,16.3080087335651,2659380.47425359,0.0,1.0
2011-08-18,31.13,32.43,30.59,32.33,1924700,14.749224633233,15.3651575604159,14.4933755711725,15.3177781044788,4062309.20539357,0.0,1.0
2011-08-19,30.32,31.94,30.21,30.65,1313900,14.3654510401422,15.1329982263239,14.3133336386113,14.5218032447347,2773142.86120776,0.0,1.0
2011-08-22,31.54,32.26,30.95,31.23,2109200,14.9434804025753,15.2846124853228,14.6639416125462,14.7966040891702,4451718.48912356,0.0,1.0
2011-08-23,33.45,34.2,31.42,31.64,2636000,15.8484280109748,16.2037739305034,14.8866250554508,14.9908598585125,5563592.80169243,0.0,1.0
2011-08-24,33.29,33.71,32.6,33.25,3104900,15.7726208814754,15.9716145964114,15.4457026355091,15.7536690991005,6553262.24961107,0.0,1.0
2011-08-25,31.04,33.92,30.78,32.45,5592700,14.7065831228896,16.0711114538794,14.583396537453,15.3746334516033,11804061.2526651,0.0,1.0
2011-08-26,32.07,32.36,30.59,31.06,2196700,15.1945915190422,15.3319919412599,14.4933755711725,14.716059014077,4636397.68872449,0.0,1.0
2011-08-29,34.15,34.24,32.51,32.6,1635900,16.1800842025348,16.2227257128782,15.4030611251656,15.4457026355091,3452762.31573924,0.0,1.0
2011-08-30,34.7,34.85,33.41,33.97,2088700,16.4406712101891,16.5117403940948,15.8294762285999,16.0948011818479,4408450.79093132,0.0,1.0
2011-08-31,34.11,35.3,33.83,35.11,1591400,16.1611324201599,16.724947945812,16.0284699435359,16.6349269795314,3358839.75137077,0.0,1.0
2011-09-01,32.69,34.36,32.55,34.26,1977900,15.4883441458525,16.2795810600028,15.4220129075405,16.2322016040657,4174594.15875093,0.0,1.0
2011-09-02,30.87,31.8,30.52,31.8,2089600,14.7207969596707,15.1642806387279,14.5538944998105,15.1642806387279,4381960.58112352,0.2,1.0
2011-09-06,29.84,30.33,29.16,29.91,3298800,14.2296268635107,14.463290307315,13.9053592272109,14.2630073554827,6917693.13026906,0.0,1.0
2011-09-07,31.29,31.39,30.19,30.58,1567900,14.921079911503,14.9687663286059,14.3965293233709,14.5825063500723,3287938.35908478,0.0,1.0
2011-09-08,30.31,31.2,30.02,31.0,1431500,14.4537530238944,14.8781621361104,14.3154624142959,14.7827893019045,3001903.03018678,0.0,1.0
2011-09-09,30.07,30.49,29.49,29.86,3100600,14.3393056228474,14.5395885746797,14.0627244036505,14.2391641469313,6502061.14942169,0.0,1.0
2011-09-12,30.95,31.02,29.52,29.56,1820400,14.7589460933531,14.7923265853251,14.0770303287814,14.0961048956225,3817439.24285855,0.0,1.0
2011-09-13,31.64,32.16,30.84,31.0,1263000,15.0879823713632,15.3359517402984,14.7064910345399,14.7827893019045,2648552.93547042,0.0,1.0
2011-09-14,32.6,33.15,31.44,31.89,1240400,15.5457719755512,15.8080472696173,14.9926095371574,15.2071984141205,2601159.98508117,0.0,1.0
2011-09-15,33.34,33.39,32.54,32.94,1296700,15.8986514621128,15.9224946706643,15.5171601252895,15.7079057937011,2719222.9544137,0.0,1.0
2011-09-16,33.11,33.95,32.84,33.36,1511600,15.7889727027761,16.1895386064406,15.6602193765982,15.9081887455334,3169875.38975225,0.0,1.0
2011-09-19,32.8,33.06,32.0,32.39,1106500,15.6411448097571,15.7651294942247,15.2596534729337,15.4456304996351,2320367.23919083,0.0,1.0
2011-09-20,31.63,33.29,31.59,33.06,1222100,15.0832137296529,15.8748082535614,15.0641391628118,15.7651294942247,2562784.27746509,0.0,1.0
2011-09-21,30.2,32.21,30.14,31.91,1324400,14.4012979650812,15.3597949488498,14.3726861148194,15.2167356975411,2777310.77413858,0.0,1.0
2011-09-22,28.4,29.86,27.79,29.02,2127200,13.5429424572287,14.2391641469313,13.2520553129009,13.8385982432668,4460809.02955872,0.0,1.0
2011-09-23,28.6,29.0,28.1,28.39,1869300,13.6383152914345,13.8290609598462,13.3998832059199,13.5381738155184,3919984.16648841,0.0,1.0
2011-09-26,30.44,30.6,28.38,28.88,1965400,14.5157453661282,14.5920436334929,13.5334051738081,13.7718372593227,4121509.0573029,0.0,1.0
2011-09-27,30.44,31.69,30.2,31.25,1559700,14.5157453661282,15.1118255799147,14.4012979650812,14.9020053446618,3270742.68681965,0.0,1.0
2011-09-28,29.07,30.77,28.83,30.54,1723000,13.8624414518182,14.6731105425678,13.7479940507712,14.5634317832311,3613188.20888008,0.0,1.0
2011-09-29,29.13,29.82,28.1,29.2,2396600,13.89105330208,14.2200895800901,13.3998832059199,13.924433794052,5025749.77446429,0.0,1.0
2011-09-30,28.49,29.07,28.05,28.57,2299600,13.5858602326213,13.8624414518182,13.3760399973685,13.6240093663036,4822337.55376705,0.0,1.0
2011-10-03,26.5,28.88,26.21,28.25,3353200,12.6369005322732,13.7718372593227,12.4986099226748,13.4714128315743,7031771.73651579,0.0,1.0
2011-10-04,27.87,27.93,25.99,26.15,2098300,13.2902044465832,13.318816296845,12.3936998050484,12.469998072413,4400204.76999017,0.0,1.0
2011-10-05,28.16,28.45,27.53,28.06,1148600,13.4284950561817,13.5667856657801,13.1280706284333,13.3808086390788,2408652.33703984,0.0,1.0
2011-10-06,29.39,29.85,28.15,28.15,1222900,14.0150379865476,14.234395505221,13.4237264144714,13.4237264144714,2564461.90402753,0.0,1.0
2011-10-07,29.3,30.68,29.1,29.54,936600,13.9721202111549,14.6301927671752,13.8767473769491,14.0865676122019,1964081.29799018,0.0,1.0
2011-10-10,30.64,30.68,29.94,29.94,1228900,14.611118200334,14.6301927671752,14.2773132806136,14.2773132806136,2577044.10324593,0.0,1.0
2011-10-11,30.35,30.59,29.85,30.34,910600,14.4728275907356,14.5872749917826,14.234395505221,14.4680589490253,1909558.4347105,0.0,1.0
2011-10-12,31.0,31.73,30.64,30.74,1625600,14.7827893019045,15.1309001467558,14.611118200334,14.658804617437,3408937.17490161,0.0,1.0
2011-10-13,31.29,31.7,30.63,30.69,1785300,14.921079911503,15.116594221625,14.6063495586237,14.6349614088855,3743833.37743099,0.0,1.0
2011-10-14,32.07,32.13,31.45,31.7,886900,15.2930339649058,15.3216458151675,14.9973781788677,15.116594221625,1859858.74779787,0.0,1.0
2011-10-17,30.8,32.18,30.67,31.85,1000400,14.6874164676987,15.345489023719,14.6254241254649,15.1881238472793,2097872.01634569,0.0,1.0
2011-10-18,30.5,31.14,29.25,30.89,1548400,14.54435721639,14.8495502858486,13.9482770026035,14.7303342430913,3247046.21162501,0.0,1.0
2011-10-19,29.53,30.63,29.39,30.47,1240500,14.0817989704916,14.6063495586237,14.0150379865476,14.5300512912591,2601369.68840148,0.0,1.0
2011-10-20,29.82,29.9,28.67,29.53,1436400,14.2200895800901,14.2582387137724,13.6716957834066,14.0817989704916,3012178.4928818,0.0,1.0
2011-10-21,30.9,31.01,30.13,30.38,797000,14.7351028848016,14.7875579436148,14.3679174731092,14.4871335158665,1671335.46284238,0.0,1.0
2011-10-24,33.58,33.9,31.14,31.16,1787900,16.0130988631598,16.1656953978892,14.8495502858486,14.8590875692692,3749285.66375896,0.0,1.0
2011-10-25,32.05,33.29,31.99,33.27,1012400,15.2834966814852,15.8748082535614,15.2548848312234,15.8652709701408,2123036.41478246,0.0,1.0
2011-10-26,32.17,32.85,31.5,32.79,925300,15.3407203820087,15.6649880183085,15.0212213874191,15.6363761680468,1940384.82279555,0.0,1.0
2011-10-27,34.37,34.81,32.77,33.36,1227800,16.3898215582729,16.5996417935257,15.6268388846262,15.9081887455334,2574737.36672255,0.0,1.0
2011-10-28,34.59,34.75,33.87,34.25,928000,16.4947316758993,16.571029943264,16.1513894727583,16.3325978577494,1946046.81244382,0.0,1.0
2011-10-31,32.99,34.25,32.96,34.01,1234600,15.7317490022526,16.3325978577494,15.7174430771217,16.2181504567024,2588997.19250339,0.0,1.0
2011-11-01,31.53,32.07,30.97,31.4,1905800,15.03552731255,15.2930339649058,14.7684833767737,14.9735349703162,3996525.87840026,0.0,1.0
2011-11-02,32.58,33.06,31.91,32.3,1332700,15.5362346921306,15.7651294942247,15.2167356975411,15.4027127242425,2794716.14972402,0.0,1.0
2011-11-03,31.57,32.16,30.25,31.99,2782500,15.0546018793912,15.3359517402984,14.4251411736327,15.2548848312234,5834994.88752687,0.0,1.0
2011-11-04,31.32,31.56,30.7,31.09,1484600,14.9353858366339,15.0498332376809,14.6397300505958,14.8257070772972,3113255.4932695,0.0,1.0
2011-11-07,31.5,32.25,31.17,31.37,1827400,15.0212213874191,15.378869515691,14.8638562109795,14.9592290451853,3832118.47528001,0.0,1.0
2011-11-08,31.49,32.19,30.88,31.83,1398000,15.0164527457088,15.3502576654293,14.725565601381,15.1785865638588,2931652.41788413,0.0,1.0
2011-11-09,29.58,30.5,29.43,30.5,1894900,14.1056421790431,14.54435721639,14.0341125533887,14.54435721639,3973668.21648686,0.0,1.0
2011-11-10,30.15,30.45,29.6,30.06,1170900,14.3774547565297,14.5205140078385,14.1151794624637,14.3345369811371,2455416.17746819,0.0,1.0
2011-11-11,30.62,31.41,30.27,30.63,1621100,14.6015809169135,14.9783036120265,14.4346784570532,14.6063495586237,3399500.52548779,0.0,1.0
2011-11-14,31.21,31.49,30.48,30.53,1296500,14.8829307778207,15.0164527457088,14.5348199329694,14.5586631415208,2718803.54777307,0.0,1.0
2011-11-15,31.04,31.69,30.63,30.96,974600,14.8018638687457,15.1118255799147,14.6063495586237,14.7637147350634,2043768.55970663,0.0,1.0
2011-11-16,30.03,30.89,29.9,30.43,949900,14.3202310560062,14.7303342430913,14.2582387137724,14.5109767244179,1991971.83959094,0.0,1.0
2011-11-17,27.95,29.86,27.8,29.53,2644000,13.3283535802655,14.2391641469313,13.2568239546112,14.0817989704916,5544555.78890247,0.0,1.0
2011-11-18,28.05,28.43,27.67,28.31,1675700,13.3760399973685,13.5572483823596,13.1948316123774,13.5000246818361,3513998.53837512,0.0,1.0
2011-11-21,27.71,28.27,27.5,28.13,1734200,13.2139061792185,13.4809501149949,13.1137647033024,13.4141891310508,3636674.98075441,0.0,1.0
2011-11-22,27.2,27.81,27.02,27.54,1454500,12.9707054519937,13.2615925963215,12.8848699012084,13.1328392701436,3050134.79385726,0.0,1.0
2011-11-23,26.6,27.08,26.4,26.93,1039900,12.6845869493762,12.9134817514702,12.5892141151703,12.8419521258158,2180704.82786673,0.0,1.0
2011-11-25,26.3,26.67,26.24,26.51,339200,12.5415276980674,12.7179674413482,12.5129158478056,12.6416691739835,711313.662479467,0.0,1.0
2011-11-28,27.87,28.67,27.47,27.47,2063000,13.2902044465832,13.6716957834066,13.0994587781715,13.0994587781715,4326179.497922,0.0,1.0
2011-11-29,26.99,27.95,26.77,27.47,2267700,12.8705639760775,13.3283535802655,12.7656538584511,13.0994587781715,4755442.1945893,0.0,1.0
2011-11-30,28.12,28.85,27.69,28.52,2548800,13.4094204893405,13.7575313341918,13.204368895798,13.6001661577522,5344918.22797071,0.0,1.0
2011-12-01,29.61,30.17,28.63,29.21,4659400,14.119948104174,14.3869920399503,13.6526212165654,13.9292024357623,9770916.50635856,0.0,1.0
2011-12-02,28.24,29.34,28.16,29.26,2380600,13.466644189864,13.9911947779961,13.4284950561817,13.9530456443138,4992197.24321527,0.0,1.0
2011-12-05,29.41,29.56,28.6,28.73,2604800,14.0245752699681,14.0961048956225,13.6383152914345,13.7003076336683,5462352.08734234,0.0,1.0
2011-12-06,29.1,29.39,28.82,29.36,1217200,13.8767473769491,14.0150379865476,13.7432254090609,14.0007320614167,2552508.81477007,0.0,1.0
2011-12-07,29.1,29.37,28.53,28.81,912100,13.8767473769491,14.005500703127,13.6049347994625,13.7384567673506,1912703.9845151,0.0,1.0
2011-12-08,28.38,29.03,28.06,28.73,1289400,13.5334051738081,13.8433668849771,13.3808086390788,13.7003076336683,2703914.61203132,0.0,1.0
2011-12-09,28.92,29.05,28.38,28.59,883600,13.7909118261639,13.8529041683976,13.5334051738081,13.6335466497242,1852938.53822776,0.0,1.0
2011-12-12,28.39,28.41,27.66,28.32,1635800,13.6335466497242,13.6431511207702,13.2829834565471,13.5999310010634,3406330.2230267,0.2,1.0
2011-12-13,27.81,28.95,27.61,28.64,1818500,13.3550169893917,13.9024718390108,13.2589722789322,13.7536025377986,3786778.03556306,0.0,1.0
2011-12-14,27.7,28.31,27.5,27.55,1688200,13.302192398639,13.5951287655404,13.2061476881795,13.2301588657944,3515446.07073827,0.0,1.0
2011-12-15,28.44,28.71,27.9,28.07,2055700,13.6575578273391,13.7872181864594,13.3982371090985,13.479875112989,4280714.65917348,0.0,1.0
2011-12-16,28.84,29.61,28.71,28.76,2737700,13.8496472482581,14.2194193835271,13.7872181864594,13.8112293640743,5700886.57022874,0.0,1.0
2011-12-19,28.85,29.31,28.74,29.01,1982700,13.854449483781,14.0753523178379,13.8016248930283,13.9312852521486,4128702.12323943,0.0,1.0
2011-12-20,29.05,29.88,28.56,29.46,1577000,13.9504941942405,14.3490797426474,13.7151846536148,14.1473858506825,3283887.24887707,0.0,1.0
2011-12-21,29.25,29.33,28.61,29.19,1174900,14.0465389047,14.0849567888838,13.7391958312297,14.0177254915622,2446568.88313612,0.0,1.0
2011-12-22,29.48,29.57,28.91,29.32,1360500,14.1569903217284,14.2002104414352,13.8832628969189,14.0801545533608,2833055.54983973,0.0,1.0
2011-12-23,30.18,30.34,29.5,29.55,1024800,14.4931468083366,14.5699825767042,14.1665947927744,14.1906059703892,2134006.12089361,0.0,1.0
2011-12-27,30.72,30.85,30.05,30.05,905500,14.7524675265772,14.8148965883759,14.430717746538,14.430717746538,1885580.15463424,0.0,1.0
2011-12-28,29.58,31.22,29.49,30.72,1022200,14.2050126769582,14.992579302726,14.1617925572514,14.7524675265772,2128591.97577814,0.0,1.0
2011-12-29,29.88,30.23,29.43,29.6,789200,14.3490797426474,14.5171579859515,14.1329791441136,14.2146171480041,1643401.2788927,0.0,1.0
2011-12-30,29.82,30.07,29.7,29.84,562900,14.3202663295096,14.4403222175839,14.2626395032339,14.3298708005555,1172162.41749708,0.0,1.0
2012-01-03,30.4,30.88,30.02,30.21,1220700,14.5987959898421,14.8293032949448,14.416311039969,14.5075535149056,2541941.13170845,0.0,1.0
2012-01-04,30.64,30.86,30.15,30.22,1138100,14.7140496423935,14.8196988238989,14.4787401017677,14.5123557504285,2369937.9061173,0.0,1.0
2012-01-05,30.43,30.84,29.75,30.25,923900,14.613202696411,14.8100943528529,14.2866506808487,14.5267624569975,1923895.64314364,0.0,1.0
2012-01-06,29.9,30.43,29.85,30.35,909700,14.3586842136933,14.613202696411,14.3346730360785,14.5747848122272,1894326.08135921,0.0,1.0
2012-01-09,30.0,30.11,29.44,29.93,1382700,14.4067065689231,14.4595311596758,14.1377813796365,14.3730909202623,2879284.01967173,0.0,1.0
2012-01-10,30.72,31.0,30.36,30.5,1461400,14.7524675265772,14.8869301212205,14.5795870477502,14.6468183450718,3043166.0275897,0.0,1.0
2012-01-11,29.03,30.47,28.78,30.47,3398000,13.9408897231946,14.6324116385029,13.8208338351202,14.6324116385029,7075871.19320498,0.0,1.0
2012-01-12,29.9,29.95,28.87,29.02,1507900,14.3586842136933,14.3826953913082,13.864053954827,13.9360874876716,3139995.9306162,0.0,1.0
2012-01-13,29.48,29.8,29.07,29.7,1491800,14.1569903217284,14.3106618584636,13.9600986652865,14.2626395032339,3106469.87817046,0.0,1.0
2012-01-17,29.11,30.05,29.09,29.94,1154000,13.9793076073784,14.430717746538,13.9697031363324,14.3778931557852,2403047.48586184,0.0,1.0
2012-01-18,28.62,28.65,28.12,28.5,2315700,13.7439980667526,13.7584047733216,13.5038862906039,13.6863712404769,4822129.17071949,0.0,1.0
2012-01-19,29.67,29.78,28.7,28.7,1477700,14.2482327966649,14.3010573874177,13.7824159509364,13.7824159509364,3077108.55273662,0.0,1.0
2012-01-20,29.36,29.88,29.29,29.66,1218900,14.0993634954527,14.3490797426474,14.0657478467919,14.243430561142,2538192.87739776,0.0,1.0
2012-01-23,29.39,29.87,28.99,29.48,1016900,14.1137702020217,14.3442775071244,13.9216807811027,14.1569903217284,2117555.44919663,0.0,1.0
2012-01-24,29.5,29.57,29.18,29.28,770200,14.1665947927744,14.2002104414352,14.0129232560392,14.0609456112689,1603836.37227972,0.0,1.0
2012-01-25,29.49,29.67,29.22,29.51,1483000,14.1617925572514,14.2482327966649,14.0321321981311,14.1713970282974,3088145.07931813,0.0,1.0
2012-01-26,29.1,29.78,28.9,29.75,1066700,13.9745053718554,14.3010573874177,13.8784606613959,14.2866506808487,2221257.15179275,0.0,1.0
2012-01-27,29.26,29.38,28.68,28.95,1341500,14.051341140223,14.1089679664987,13.7728114798905,13.9024718390108,2793490.64322675,0.0,1.0
2012-01-30,29.37,29.4,28.9,28.92,1114400,14.1041657309757,14.1185724375446,13.8784606613959,13.8880651324419,2320585.89102638,0.0,1.0
2012-01-31,30.0,30.06,29.35,29.63,1318500,14.4067065689231,14.4355199820609,14.0945612599298,14.229023854573,2745596.28258999,0.0,1.0
2012-02-01,31.81,32.47,30.21,30.23,3146200,15.2759111985815,15.5928587430978,14.5075535149056,14.5171579859515,6551532.06240773,0.0,1.0
2012-02-02,30.95,31.94,30.75,31.94,1691500,14.8629189436057,15.3383402603801,14.7668742331462,15.3383402603801,3522317.87030789,0.0,1.0
2012-02-03,31.82,31.92,31.3,31.4,1478100,15.2807134341044,15.3287357893342,15.0309971869098,15.0790195421395,3077941.498139,0.0,1.0
2012-02-06,31.98,32.01,31.5,31.7,749300,15.357549202472,15.3719559090409,15.1270418973692,15.2230866078287,1560314.97500545,0.0,1.0
2012-02-07,32.51,33.5,32.35,32.43,2681700,15.6120676851897,16.0874890019641,15.5352319168221,15.5736498010059,5584274.21389575,0.0,1.0
2012-02-08,33.68,34.65,32.65,32.85,2966700,16.1739292413777,16.6397460871062,15.6792989825113,15.7753436929708,6177747.8130904,0.0,1.0
2012-02-09,34.64,35.06,33.56,33.78,2251400,16.6349438515832,16.8366377435481,16.116302415102,16.2219515966074,4688233.19728714,0.0,1.0
2012-02-10,34.06,34.43,33.56,34.11,1623900,16.3564141912507,16.5340969056007,16.116302415102,16.3804253688656,3381550.09730594,0.0,1.0
2012-02-13,33.99,34.44,33.69,34.35,898100,16.3227985425899,16.5388991411237,16.1787314769006,16.4956790214169,1870170.66469023,0.0,1.0
2012-02-14,34.16,34.24,33.51,33.85,966400,16.4044365464804,16.4428544306642,16.0922912374871,16.2555672452682,2012396.09214635,0.0,1.0
2012-02-15,34.89,35.28,33.82,34.43,1734100,16.7549997396576,16.9422869250536,16.2411605386993,16.5340969056007,3611026.5556612,0.0,1.0
2012-02-16,35.28,35.58,34.83,34.83,1173900,16.9422869250536,17.0863539907428,16.7261863265197,16.7261863265197,2444486.51963017,0.0,1.0
2012-02-17,35.46,35.94,35.16,35.43,709200,17.0287271644671,17.2592344695699,16.8846600987779,17.0143204578982,1476812.198417,0.0,1.0
2012-02-21,34.45,35.46,34.37,35.46,929000,16.5437013766467,17.0287271644671,16.5052834924629,17.0287271644671,1934515.69702396,0.0,1.0
2012-02-22,34.36,34.78,34.16,34.53,756300,16.5004812569399,16.7021751489048,16.4044365464804,16.5821192608305,1574891.51954707,0.0,1.0
2012-02-23,34.38,34.56,34.0,34.33,1159600,16.5100857279859,16.5965259673994,16.3276007781128,16.486074550371,2414708.72149514,0.0,1.0
2012-02-24,34.07,34.55,33.65,34.28,1435700,16.3612164267737,16.5917237318764,16.1595225348087,16.4620633727561,2989649.28548687,0.0,1.0
2012-02-27,34.36,34.74,33.85,33.97,775600,16.5004812569399,16.6829662068129,16.2555672452682,16.3131940715439,1615081.13521183,0.0,1.0
2012-02-28,34.98,35.05,34.37,34.37,593400,16.7982198593643,16.8318355080251,16.5052834924629,16.5052834924629,1235674.50442844,0.0,1.0
2012-02-29,34.65,35.29,34.41,35.12,873500,16.6397460871062,16.9470891605765,16.5244924345548,16.865451156686,1818944.52244395,0.0,1.0
2012-03-01,35.74,35.99,34.76,34.87,1223600,17.1631897591104,17.2832456471847,16.6925706778589,16.7453952686116,2547979.9858757,0.0,1.0
2012-03-02,35.08,35.75,34.81,35.65,998000,16.8462422145941,17.1679919946334,16.7165818554738,17.1199696394036,2078198.77893425,0.0,1.0
2012-03-05,34.81,35.0,34.55,34.91,487200,16.7165818554738,16.8078243304103,16.5917237318764,16.7646042107035,1014527.50009696,0.0,1.0
2012-03-06,34.0,34.48,33.83,34.39,644200,16.3276007781128,16.5581080832156,16.2459627742223,16.5148879635088,1341458.57053051,0.0,1.0
2012-03-07,34.35,34.47,33.75,34.11,640000,16.4956790214169,16.5533058476926,16.2075448900385,16.3804253688656,1332712.64380553,0.0,1.0
2012-03-08,35.43,35.5,34.47,34.55,1193900,17.0143204578982,17.047936106559,16.5533058476926,16.5917237318764,2486133.78974909,0.0,1.0
2012-03-09,35.94,36.29,35.43,35.6,1061000,17.2592344695699,17.427312712874,17.0143204578982,17.0959584617887,2209387.67980885,0.0,1.0
2012-03-12,36.52,36.98,36.01,36.09,1977300,17.5377641299024,17.7586669639592,17.2928501182307,17.3312680024145,4117457.3603073,0.0,1.0
2012-03-13,36.72,36.76,35.53,36.54,1545900,17.6338088403619,17.6530177824538,17.0623428131279,17.5473686009483,3219125.74384213,0.0,1.0
2012-03-14,36.7,37.15,36.3,36.79,2048600,17.6242043693159,17.8403049678498,17.4321149483969,17.6674244890227,4265929.87828127,0.0,1.0
2012-03-15,32.97,33.59,32.19,32.49,8872200,15.8329705192465,16.1307091216709,15.4583961484545,15.6024632141437,18475145.4974553,0.0,1.0
2012-03-16,32.53,33.01,32.38,32.95,2764900,15.6216721562356,15.8521794613384,15.549638623391,15.8233660482005,5757526.85759049,0.0,1.0
2012-03-19,32.62,33.12,32.1,32.7,2155400,15.6648922759424,15.9050040520911,15.4151760287477,15.7033101601262,4488326.30071631,0.0,1.0
2012-03-20,32.38,32.57,32.23,32.4,1938400,15.549638623391,15.6408810983275,15.4776050905464,15.5592430944369,4036453.419926,0.0,1.0
2012-03-21,32.55,32.72,32.22,32.34,1693500,15.6312766272816,15.7129146311721,15.4728028550234,15.5304296812991,3526482.59731978,0.0,1.0
2012-03-22,32.46,32.74,32.07,32.3,1338900,15.5880565075748,15.7225191022181,15.4007693221788,15.5112207392072,2788076.49811129,0.0,1.0
2012-03-23,32.04,32.55,31.45,32.53,2312300,15.3863626156099,15.6312766272816,15.1030307197544,15.6216721562356,4815049.13479925,0.0,1.0
2012-03-26,32.14,32.32,31.88,32.22,2161600,15.5304296812991,15.6174078189044,15.404794593647,15.5690866313459,4473399.99122217,0.2,1.0
2012-03-27,31.81,32.4,31.79,32.22,1330900,15.3709697623561,15.6560647689512,15.3613055248444,15.5690866313459,2754278.33471391,0.0,1.0
2012-03-28,31.36,31.9,31.0,31.87,1189300,15.1535244183429,15.4144588311587,14.9795681431323,15.3999624748912,2461239.17910831,0.0,1.0
2012-03-29,31.49,31.58,30.71,31.01,1347300,15.2163419621689,15.2598310309715,14.8394366992127,14.9844002618881,2788217.89793377,0.0,1.0
2012-03-30,31.25,31.8,31.2,31.68,1237700,15.1003711120285,15.3661376436002,15.0762105182493,15.30815221853,2561402.28031814,0.0,1.0
2012-04-02,31.55,31.72,30.92,31.25,1377900,15.245334674704,15.3274806935534,14.9409111930855,15.1003711120285,2851544.15613667,0.0,1.0
2012-04-03,31.69,31.89,31.42,31.45,1385700,15.3129843372859,15.4096267124029,15.182517130878,15.1970134871455,2867686.14352173,0.0,1.0
2012-04-04,30.94,31.48,30.75,31.42,1445600,14.9505754305972,15.2115098434131,14.8587651742361,15.182517130878,2991648.3286967,0.0,1.0
2012-04-05,30.61,31.19,30.57,30.82,1153000,14.7911155116542,15.0713783994934,14.7717870366308,14.892590005527,2386116.85320094,0.0,1.0
2012-04-09,30.53,30.58,30.0,30.1,1517700,14.7524585616074,14.7766191553866,14.4963562675474,14.5446774551059,3140858.23773033,0.0,1.0
2012-04-10,29.44,30.66,29.38,30.53,1438200,14.2257576172198,14.8152761054334,14.1967649046847,14.7524585616074,2976334.13553652,0.0,1.0
2012-04-11,29.48,30.02,29.41,29.75,1168600,14.2450860922432,14.5060205050591,14.2112612609523,14.3755532986512,2418400.82797106,0.0,1.0
2012-04-12,29.69,29.83,29.46,29.53,1455200,14.3465605861161,14.4142102486979,14.2354218547315,14.2692466860225,3011515.39009368,0.0,1.0
2012-04-13,29.51,29.85,29.25,29.63,781500,14.2595824485108,14.4238744862096,14.1339473608587,14.317567873581,1617302.96684869,0.0,1.0
2012-04-16,29.35,29.7,29.2,29.66,1109400,14.1822685484172,14.3513927048719,14.1097867670795,14.3320642298485,2295887.28268962,0.0,1.0
2012-04-17,29.91,30.18,29.61,29.62,1096400,14.4528671987447,14.5833344051527,14.3079036360693,14.3127357548251,2268983.9703812,0.0,1.0
2012-04-18,29.88,30.26,29.67,29.83,921600,14.4383708424772,14.6219913551995,14.3368963486044,14.4142102486979,1907237.89411101,0.0,1.0
2012-04-19,29.51,29.93,29.35,29.81,1200500,14.2595824485108,14.4625314362564,14.1822685484172,14.4045460111862,2484417.4174048,0.0,1.0
2012-04-20,29.79,30.11,29.61,29.67,1137000,14.3948817736746,14.5495095738617,14.3079036360693,14.3368963486044,2353005.08420596,0.0,1.0
2012-04-23,29.12,29.46,28.94,29.37,1624200,14.0711298170327,14.2354218547315,13.9841516794274,14.1919327859289,3361258.45010318,0.0,1.0
2012-04-24,28.43,29.06,28.24,29.05,1849300,13.7377136228791,14.0421371044976,13.6459033665179,14.0373049857417,3827099.65015135,0.0,1.0
2012-04-25,29.17,29.24,28.53,28.75,1142600,14.0952904108119,14.1291152421029,13.7860348104376,13.8923414230662,2364594.20335421,0.0,1.0
2012-04-26,29.45,29.66,28.93,29.11,844600,14.2305897359757,14.3320642298485,13.9793195606715,14.0662976982768,1747887.50582265,0.0,1.0
2012-04-27,29.21,29.66,28.97,29.61,1122000,14.1146188858353,14.3320642298485,13.9986480356949,14.3079036360693,2321962.80077317,0.0,1.0
2012-04-30,29.28,29.56,28.66,29.2,1173900,14.1484437171262,14.28374304229,13.8488523542636,14.1097867670795,2429369.10145065,0.0,1.0
2012-05-01,29.14,29.48,28.84,29.33,1859800,14.0807940545444,14.2450860922432,13.9358304918689,14.1726043109055,3848829.2485543,0.0,1.0
2012-05-02,29.88,29.93,28.9,29.03,1021600,14.4383708424772,14.4625314362564,13.964823204404,14.02764074823,2114186.45032965,0.0,1.0
2012-05-03,29.52,30.02,29.12,29.94,1372400,14.2644145672666,14.5060205050591,14.0711298170327,14.4673635550123,2840161.98554465,0.0,1.0
2012-05-04,28.06,29.29,27.74,29.28,2280000,13.5589252289127,14.1532758358821,13.4042974287255,14.1484437171262,4718427.08178503,0.0,1.0
2012-05-07,28.05,28.25,27.75,27.86,1676600,13.5540931101568,13.6507354852738,13.4091295474813,13.4622828537957,3469699.49356176,0.0,1.0
2012-05-08,26.5,27.52,25.98,27.52,3306400,12.8051147030002,13.2979908160968,12.553844527696,13.2979908160968,6842547.06281319,0.0,1.0
2012-05-09,26.77,26.98,26.14,26.22,1400300,12.9355819094081,13.0370564032809,12.6311584277896,12.6698153778364,2897900.63272965,0.0,1.0
2012-05-10,26.58,27.29,26.48,27.0,1090300,12.843771653047,13.1868520847123,12.7954504654885,13.0467206407926,2256360.10845186,0.0,1.0
2012-05-11,26.32,26.86,26.24,26.35,955100,12.7181365653949,12.9790709782108,12.6794796153481,12.7326329216625,1976565.66044426,0.0,1.0
2012-05-14,26.04,26.44,25.93,26.0,1004900,12.5828372402311,12.7761219904651,12.5296839339168,12.5635087652077,2079626.04144114,0.0,1.0
2012-05-15,25.98,26.45,25.89,26.0,1607700,12.553844527696,12.7809541092209,12.5103554588934,12.5635087652077,3327111.93832712,0.0,1.0
2012-05-16,25.73,26.27,25.55,25.98,1733000,12.4330415587998,12.6939759716157,12.3460634211945,12.553844527696,3586418.47926908,0.0,1.0
2012-05-17,24.65,25.9,24.65,25.8,2033500,11.9111727331681,12.5151875776492,11.9111727331681,12.4668663900908,4208298.89070609,0.0,1.0
2012-05-18,24.51,25.16,24.37,24.78,2078800,11.8435230705862,12.1576107897164,11.7758734080043,11.9739902769941,4302046.58667315,0.0,1.0
2012-05-21,24.47,24.78,24.26,24.4,2963500,11.8241945955628,11.9739902769941,11.72272010169,11.7903697642719,6132920.46353948,0.0,1.0
2012-05-22,24.44,25.2,24.23,24.73,3349100,11.8096982392953,12.1769392647398,11.7082237454224,11.9498296832149,6930914.09631854,0.0,1.0
2012-05-23,26.03,27.28,25.3,26.44,5600000,12.5780051214753,13.1820199659564,12.2252604522983,12.7761219904651,11589119.148244,0.0,1.0
2012-05-24,26.7,26.73,26.03,26.22,2905800,12.9017570781172,12.9162534343847,12.5780051214753,12.6698153778364,6013511.1466013,0.0,1.0
2012-05-25,27.11,27.43,26.58,26.75,1902400,13.099873947107,13.2545017472942,12.843771653047,12.9259176718964,3936989.33350345,0.0,1.0
2012-05-29,27.35,27.36,26.85,27.3,1735500,13.2158447972474,13.2206769160032,12.9742388594549,13.1916842034681,3591592.19317453,0.0,1.0
2012-05-30,26.65,27.06,26.5,27.03,1884900,12.8775964843379,13.0757133533277,12.8051147030002,13.0612169970602,3900773.3361652,0.0,1.0
2012-05-31,26.64,26.7,26.26,26.41,1549200,12.8727643655821,12.9017570781172,12.6891438528598,12.7616256341975,3206047.0329392,0.0,1.0
2012-06-01,25.6,26.29,25.31,26.09,1698400,12.3702240149738,12.7036402091274,12.2300925710541,12.6069978340104,3514814.27881741,0.0,1.0
2012-06-04,25.29,25.46,24.71,25.24,1636000,12.3170707086594,12.3998663599236,12.0345914278756,12.2927190465229,3359113.62195169,0.2,1.0
2012-06-05,26.19,26.28,25.21,25.21,2431000,12.7554006271171,12.7992336189628,12.278108049241,12.278108049241,4991445.73041841,0.0,1.0
2012-06-06,26.95,27.0,26.44,26.46,1944600,13.1255458915924,13.1498975537289,12.8771589377997,12.8868996026543,3992745.9347477,0.0,1.0
2012-06-07,26.9,27.62,26.5,27.32,2075200,13.1011942294559,13.451858164222,12.9063809323636,13.3057481914027,4260900.11508198,0.0,1.0
2012-06-08,27.51,27.6,26.65,26.8,1795700,13.3982845075216,13.4421174993673,12.9794359187732,13.0524909051828,3687017.31719966,0.0,1.0
2012-06-11,26.86,27.88,26.83,27.78,2243700,13.0817128997466,13.5784868073319,13.0671019024647,13.5297834830589,4606872.39215954,0.0,1.0
2012-06-12,27.31,27.45,26.68,27.0,1227700,13.3008778589754,13.3690625129577,12.9940469160551,13.1498975537289,2520772.4900184,0.0,1.0
2012-06-13,27.25,27.65,26.92,27.21,2304300,13.2716558644116,13.4664691615039,13.1109348943105,13.2521745347024,4731299.21703134,0.0,1.0
2012-06-14,27.72,27.88,26.9,27.23,1660300,13.500561488495,13.5784868073319,13.1011942294559,13.261915199557,3409007.54677653,0.0,1.0
2012-06-15,29.03,29.11,27.87,28.03,2885000,14.1385750364722,14.1775376958907,13.5736164749046,13.6515417937415,5923620.2929894,0.0,1.0
2012-06-18,28.42,28.74,27.77,28.74,2580200,13.8414847584065,13.9973353960803,13.5249131506316,13.9973353960803,5297790.32234704,0.0,1.0
2012-06-19,28.95,29.34,28.56,28.56,1677700,14.0996123770538,14.2895553417188,13.9096694123888,13.9096694123888,3444734.06084862,0.0,1.0
2012-06-20,28.95,29.15,28.65,28.89,1222200,14.0996123770538,14.1970190255999,13.9535024042346,14.07039038249,2509479.62637491,0.0,1.0
2012-06-21,28.27,29.09,28.15,28.96,1639200,13.7684297719969,14.1677970310361,13.7099857828692,14.1044827094811,3365684.01534426,0.0,1.0
2012-06-22,28.51,28.92,28.35,28.47,2091200,13.8853177502523,14.0850013797719,13.8073924314154,13.8658364205431,4293752.08204484,0.0,1.0
2012-06-25,28.13,28.52,27.87,28.13,1429700,13.7002451180146,13.8901880826796,13.5736164749046,13.7002451180146,2935528.57292441,0.0,1.0
2012-06-26,28.3,28.69,27.85,28.14,860400,13.7830407692788,13.9729837339438,13.56387581005,13.7051154504419,1766614.52342741,0.0,1.0
2012-06-27,29.13,29.37,28.49,28.84,1573500,14.1872783607453,14.3041663390007,13.8755770853977,14.0460387203534,3230785.62600305,0.0,1.0
2012-06-28,28.95,29.2,28.39,28.76,1462200,14.0996123770538,14.2213706877365,13.8268737611246,14.007076060935,3002259.1308177,0.0,1.0
2012-06-29,30.37,30.6,29.24,29.83,1449000,14.7911995817314,14.9032172275595,14.2408520174457,14.5282016306568,2975156.25807334,0.0,1.0
2012-07-02,29.92,30.31,29.59,30.31,1420400,14.5720346225026,14.7619775871675,14.4113136524014,14.7619775871675,2916433.36712724,0.0,1.0
2012-07-03,30.1,30.39,29.86,29.97,712000,14.6597006061941,14.800940246586,14.5428126279387,14.5963862846391,1461912.52984694,0.0,1.0
2012-07-05,30.75,30.8,29.98,30.13,1029500,14.9762722139691,15.0006238761056,14.6012566170664,14.674311603476,2113818.74926605,0.0,1.0
2012-07-06,29.25,30.75,29.08,30.31,1767800,14.245722349873,14.9762722139691,14.1629266986088,14.7619775871675,3629731.69980819,0.0,1.0
2012-07-09,29.16,29.21,28.13,28.9,2377000,14.2018893580272,14.2262410201638,13.7002451180146,14.0752607149173,4880570.34191882,0.0,1.0
2012-07-10,28.82,29.6,28.58,29.38,1370800,14.0362980554988,14.4161839848287,13.9194100772434,14.309036671428,2814592.2695424,0.0,1.0
2012-07-11,26.91,28.79,26.51,28.79,3501700,13.1060645618832,14.0216870582169,12.9112512647909,14.0216870582169,7189858.29461381,0.0,1.0
2012-07-12,26.19,26.77,25.79,26.66,2770200,12.7554006271171,13.0378799079009,12.5605873300248,12.9843062512005,5687907.43003089,0.0,1.0
2012-07-13,27.15,27.27,26.21,26.27,1671500,13.2229525401385,13.2813965292662,12.7651412919717,12.7943632865355,3432003.92365052,0.0,1.0
2012-07-16,26.92,27.39,26.62,27.0,1048100,13.1109348943105,13.3398405183939,12.9648249214913,13.1498975537289,2152009.16086036,0.0,1.0
2012-07-17,27.07,27.22,26.52,27.14,1063800,13.1839898807201,13.2570448671297,12.9161215972182,13.2180822077112,2184245.15344266,0.0,1.0
2012-07-18,27.62,27.89,26.77,26.89,1016500,13.451858164222,13.5833571397592,13.0378799079009,13.0963238970285,2087126.52610873,0.0,1.0
2012-07-19,28.81,28.94,27.75,27.81,1455000,14.0314277230715,14.0947420446265,13.515172485777,13.5443944803408,2987475.74568441,0.0,1.0
2012-07-20,28.26,28.52,27.9,28.52,713400,13.7635594395696,13.8901880826796,13.5882274721866,13.8901880826796,1464787.0769562,0.0,1.0
2012-07-23,28.15,28.36,27.34,27.64,883300,13.7099857828692,13.8122627638427,13.3154888562574,13.4615988290766,1813633.90114299,0.0,1.0
2012-07-24,28.18,28.52,27.92,28.31,1248500,13.7245967801512,13.8901880826796,13.5979681370412,13.7879111017061,2563480.04707009,0.0,1.0
2012-07-25,28.11,28.52,27.72,28.21,889600,13.69050445316,13.8901880826796,13.500561488495,13.7392077774331,1826569.36313461,0.0,1.0
2012-07-26,29.35,29.53,28.64,28.69,1221400,14.2944256741461,14.3820916578376,13.9486320718073,13.9729837339438,2507837.02802676,0.0,1.0
2012-07-27,30.79,31.12,29.4,29.53,1665700,14.9957535436783,15.1564745137794,14.3187773362826,14.3820916578376,3420095.08562648,0.0,1.0
2012-07-30,30.43,30.91,29.98,30.78,987600,14.8204215762952,15.054197532806,14.6012566170664,14.990883211251,2027787.66078209,0.0,1.0
2012-07-31,30.1,30.45,29.83,30.16,685600,14.6597006061941,14.8301622411498,14.5282016306568,14.6889226007579,1407706.78435824,0.0,1.0
2012-08-01,30.01,30.26,29.87,30.24,598200,14.6158676143483,14.737625925031,14.547682960366,14.7278852601764,1228252.91482366,0.0,1.0
2012-08-02,28.29,29.0,27.67,28.39,1498100,13.7781704368515,14.1239640391903,13.4762098263585,13.8268737611246,3075970.73169061,0.0,1.0
2012-08-03,28.89,29.14,28.35,28.79,941900,14.07039038249,14.1921486931726,13.8073924314154,14.0216870582169,1933954.23014443,0.0,1.0
2012-08-06,29.32,29.54,28.9,29.02,615400,14.2798146768642,14.3869619902649,14.0752607149173,14.1337047040449,1263568.77930872,0.0,1.0
2012-08-07,30.93,31.8,29.94,29.95,2342700,15.0639381976606,15.4876571188363,14.5817752873572,14.5866456197845,4810143.93774218,0.0,1.0
2012-08-08,31.0,31.27,30.34,30.54,996900,15.0980305246517,15.229529500189,14.7765885844495,14.8739952329956,2046882.86657924,0.0,1.0
2012-08-09,31.22,31.26,30.8,30.88,657500,15.2051778380525,15.2246591677617,15.0006238761056,15.039586535524,1350010.51737973,0.0,1.0
2012-08-10,31.09,31.22,30.7,31.16,531900,15.1418635164975,15.2051778380525,14.9519205518325,15.1759558434886,1092122.57672133,0.0,1.0
2012-08-13,31.58,31.62,30.88,31.14,1089500,15.3805098054355,15.3999911351448,15.039586535524,15.166215178634,2237013.62537676,0.0,1.0
2012-08-14,31.59,31.89,31.32,31.75,793300,15.3853801378628,15.5314901106821,15.2538811623256,15.4633054566998,1628841.58697694,0.0,1.0
2012-08-15,32.28,32.34,31.5,31.5,636500,15.721433075347,15.7506550699109,15.3415471460171,15.3415471460171,1306892.31074099,0.0,1.0
2012-08-16,32.83,32.89,32.05,32.39,921100,15.9893013588489,16.0185233534128,15.609415429519,15.7750067320474,1891246.67309273,0.0,1.0
2012-08-17,32.5,33.22,32.45,33.22,1433700,15.8285803887478,16.1792443235139,15.8042287266112,16.1792443235139,2943741.56466511,0.0,1.0
2012-08-20,32.86,32.89,32.25,32.45,1606100,16.0039123561308,16.0185233534128,15.7068220780651,15.8042287266112,3297721.50868986,0.0,1.0
2012-08-21,33.1,34.03,32.93,32.95,2025900,16.1208003343862,16.5737412501258,16.038004683122,16.0477453479766,4159674.9918777,0.0,1.0
2012-08-22,33.54,34.1,33.01,33.09,4033100,16.3350949611877,16.6078335771169,16.0769673425404,16.1159300019589,8280954.24736758,0.0,1.0
2012-08-23,25.95,27.95,25.7,27.09,13446200,12.6385126488617,13.6125791343231,12.516754338179,13.1937305455747,27608382.3859943,0.0,1.0
2012-08-24,26.48,26.61,25.26,25.81,3959800,12.896640267509,12.959954589064,12.3024597113775,12.5703279948794,8130451.17371898,0.0,1.0
2012-08-27,26.37,26.79,26.11,26.64,2331400,12.8430666108086,13.0476205727555,12.7164379676986,12.9745655863459,4786942.23607467,0.0,1.0
2012-08-28,26.18,26.64,25.98,26.24,1914400,12.7505302946898,12.9745655863459,12.6531236461436,12.7797522892536,3930737.84710531,0.0,1.0
2012-08-29,26.2,26.5,25.89,26.31,1476700,12.7602709595444,12.9063809323636,12.6092906542978,12.8138446162447,3032031.22587778,0.0,1.0
2012-08-30,26.39,26.49,26.01,26.09,1326700,12.8528072756632,12.9015105999363,12.6677346434255,12.706697302844,2724044.03560104,0.0,1.0
2012-08-31,26.06,26.44,25.92,26.32,1307600,12.7894929541082,12.9759859442295,12.7207850103793,12.9170934210333,2664378.96500457,0.2,1.0
2012-09-04,26.25,26.36,25.64,25.98,1215700,12.8827394491689,12.9367242620987,12.5833691229215,12.7502312719774,2477122.59693793,0.0,1.0
2012-09-05,25.81,26.22,25.74,26.17,1236500,12.6668001974495,12.8680163183698,12.632446225585,12.8434777670381,2519504.88699001,0.0,1.0
2012-09-06,26.47,26.95,26.01,26.07,1739300,12.9907090750286,13.2262791678134,12.7649544027765,12.7944006643746,3544015.244595,0.0,1.0
2012-09-07,27.03,27.36,26.35,26.46,1379300,13.2655408499442,13.4274952887337,12.9318165518324,12.9858013647622,2810475.6090783,0.0,1.0
2012-09-10,26.84,27.16,26.74,26.9,1007800,13.1722943548835,13.3293410834067,13.12321725222,13.2017406164816,2053503.45742704,0.0,1.0
2012-09-11,26.93,27.08,26.66,26.79,898200,13.2164637472807,13.2900794012759,13.0839555700892,13.1477558035518,1830181.39061417,0.0,1.0
2012-09-12,26.99,27.23,26.89,26.89,638100,13.2459100088788,13.3636950552712,13.1968329062153,13.1968329062153,1300199.00395336,0.0,1.0
2012-09-13,27.19,27.42,26.6,26.97,858000,13.3440642142058,13.4569415503318,13.0545093084911,13.2360945883461,1748269.46464814,0.0,1.0
2012-09-14,27.81,28.17,27.29,27.39,1202400,13.6483422507195,13.8250198203081,13.3931413168693,13.4422184195328,2450022.38262579,0.0,1.0
2012-09-17,27.96,28.02,27.34,27.68,1453000,13.7219579047147,13.7514041663128,13.417679868201,13.5845420172569,2960647.47334937,0.0,1.0
2012-09-18,27.46,27.7,27.19,27.64,1406500,13.4765723913972,13.5943574377896,13.3440642142058,13.5649111761915,2865898.6037618,0.0,1.0
2012-09-19,27.62,27.8,27.22,27.38,919700,13.5550957556588,13.6434345404531,13.3587873450048,13.4373107092664,1873990.00773532,0.0,1.0
2012-09-20,27.16,27.52,27.08,27.44,1197700,13.3293410834067,13.5060186529953,13.2900794012759,13.4667569708645,2440445.61516211,0.0,1.0
2012-09-21,26.45,27.57,26.43,27.45,2189800,12.9808936544959,13.5305572043271,12.9710782339632,13.4716646811309,4461958.59404021,0.0,1.0
2012-09-24,25.84,26.39,25.79,26.34,1662100,12.6815233282485,12.9514473928978,12.6569847769168,12.926908841566,3386711.74497865,0.0,1.0
2012-09-25,24.99,26.09,24.98,25.98,1946900,12.2643679556088,12.8042160849073,12.2594602453424,12.7502312719774,3967023.1010763,0.0,1.0
2012-09-26,25.39,25.66,24.88,24.99,921800,12.4606763662628,12.5931845434542,12.2103831426789,12.2643679556088,1878268.98894249,0.0,1.0
2012-09-27,25.85,25.91,25.18,25.53,1287100,12.6864310385149,12.715877300113,12.3576144506694,12.5293843099917,2622607.95798208,0.0,1.0
2012-09-28,25.42,25.9,25.15,25.67,962000,12.4753994970618,12.7109695898466,12.3428913198704,12.5980922537206,1960180.91490853,0.0,1.0
2012-10-01,25.31,25.7,25.22,25.55,975300,12.421414684132,12.6128153845196,12.3772452917348,12.5391997305244,1987281.12922067,0.0,1.0
2012-10-02,25.08,25.35,24.87,25.33,927700,12.3085373480059,12.4410455251974,12.2054754324126,12.4312301046647,1890290.88852458,0.0,1.0
2012-10-03,25.3,25.55,24.99,25.08,1164300,12.4165069738656,12.5391997305244,12.2643679556088,12.3085373480059,2372389.43786694,0.0,1.0
2012-10-04,25.74,25.78,25.08,25.28,903100,12.632446225585,12.6520770666504,12.3085373480059,12.4066915533329,1840165.6800976,0.0,1.0
2012-10-05,25.53,26.15,25.42,25.95,802200,12.5293843099917,12.8336623465054,12.4753994970618,12.7355081411784,1634570.82114305,0.0,1.0
2012-10-08,25.5,25.69,25.25,25.44,603800,12.5146611791926,12.6079076742533,12.3919684225339,12.4852149175945,1230308.97756941,0.0,1.0
2012-10-09,25.41,25.54,25.01,25.47,878900,12.4704917867955,12.534292020258,12.2741833761415,12.4999380483936,1790855.51571008,0.0,1.0
2012-10-10,24.99,25.61,24.94,25.61,1043100,12.2643679556088,12.5686459921225,12.239829404277,12.5686459921225,2125431.09390964,0.0,1.0
2012-10-11,24.99,25.45,24.99,25.33,953500,12.2643679556088,12.4901226278609,12.2643679556088,12.4312301046647,1942861.22906993,0.0,1.0
2012-10-12,24.88,25.13,24.85,25.0,1066900,12.2103831426789,12.3330758993377,12.1956600118799,12.2692756658751,2173926.2142577,0.0,1.0
2012-10-15,25.8,26.0,24.98,25.16,1516200,12.6618924871831,12.7600466925101,12.2594602453424,12.3477990301367,3089424.43158452,0.0,1.0
2012-10-16,26.41,26.53,25.84,25.93,1330900,12.9612628134305,13.0201553366267,12.6815233282485,12.7256927206457,2711855.28030328,0.0,1.0
2012-10-17,26.67,26.97,26.26,26.4,866500,13.0888632803556,13.2360945883461,12.8876471594352,12.9563551031641,1765589.15048673,0.0,1.0
2012-10-18,26.62,26.9,26.25,26.66,945900,13.0643247290238,13.2017406164816,12.8827394491689,13.0839555700892,1927375.39232014,0.0,1.0
2012-10-19,24.96,26.09,24.65,26.09,2534300,12.2496448248097,12.8042160849073,12.0975058065529,12.8042160849073,5163915.27302774,0.0,1.0
2012-10-22,24.96,25.1,24.61,24.79,1249700,12.2496448248097,12.3183527685386,12.0778749654875,12.1662137502818,2546401.3402923,0.0,1.0
2012-10-23,24.52,24.81,24.25,24.68,926800,12.0337055730903,12.1760291708145,11.9011973958988,12.1122289373519,1888457.03943578,0.0,1.0
2012-10-24,24.58,24.76,24.3,24.63,546900,12.0631518346884,12.1514906194827,11.9257359472306,12.0876903860202,1114368.96295579,0.0,1.0
2012-10-25,24.29,24.87,24.25,24.74,552000,11.9208282369642,12.2054754324126,11.9011973958988,12.14167519895,1124760.77445895,0.0,1.0
2012-10-26,24.21,24.57,24.12,24.36,760500,11.8815665548334,12.0582441244221,11.8373971624363,11.9551822088287,1549602.48002905,0.0,1.0
2012-10-31,24.78,24.84,24.12,24.33,753900,12.1613060400154,12.1907523016135,11.8373971624363,11.9404590780296,1536154.2533779,0.0,1.0
2012-11-01,25.89,25.99,24.58,24.73,1620600,12.7060618795803,12.7551389822438,12.0631518346884,12.1367674886837,3302150.92588435,0.0,1.0
2012-11-02,24.39,25.33,23.2,23.2,3755900,11.9699053396278,12.4312301046647,11.3858878179321,11.3858878179321,7653059.76954772,0.0,1.0
2012-11-05,24.3,24.49,24.12,24.41,921900,11.9257359472306,12.0189824422913,11.8373971624363,11.9797207601605,1878472.74995236,0.0,1.0
2012-11-06,24.52,24.72,24.27,24.45,1361200,12.0337055730903,12.1318597784173,11.9110128164315,11.9993516012259,2773594.86629261,0.0,1.0
2012-11-07,23.79,24.26,23.75,24.21,1066100,11.6754427236467,11.9061051061652,11.6558118825813,11.8815665548334,2172296.12617878,0.0,1.0
2012-11-08,22.93,23.83,22.89,23.83,977000,11.2533796407406,11.6950735647121,11.2337487996752,11.6950735647121,1990745.0663884,0.0,1.0
2012-11-09,22.66,23.05,22.61,22.79,1036800,11.1208714635492,11.3122721639368,11.0963329122174,11.1846716970117,2112594.15028811,0.0,1.0
2012-11-12,22.67,22.8,22.52,22.76,752400,11.1257791738155,11.1895794072781,11.0521635198203,11.1699485662127,1533097.83822992,0.0,1.0
2012-11-13,22.66,22.97,22.48,22.48,843000,11.1208714635492,11.273010481806,11.0325326787549,11.0325326787549,1717705.31316828,0.0,1.0
2012-11-14,23.17,23.54,22.96,22.96,1368200,11.371164687133,11.552749966988,11.2681027715397,11.2681027715397,2787858.13698322,0.0,1.0
2012-11-15,22.88,23.26,22.77,23.03,752400,11.2288410894089,11.4153340795302,11.174856276479,11.3024567434041,1533097.83822991,0.0,1.0
2012-11-16,23.03,23.13,22.74,22.91,809200,11.3024567434041,11.3515338460676,11.16013314568,11.2435642202079,1648834.09183367,0.0,1.0
2012-11-19,23.82,23.86,23.25,23.32,641300,11.6901658544458,11.7097966955112,11.4104263692638,11.4447803411283,1306719.35626906,0.0,1.0
2012-11-20,23.83,23.85,23.51,23.8,638000,11.6950735647121,11.7048889852448,11.5380268361889,11.6803504339131,1299995.2429435,0.0,1.0
2012-11-21,24.21,24.37,23.86,23.95,633300,11.8815665548334,11.9600899190951,11.7097966955112,11.7539660879083,1290418.47547981,0.0,1.0
2012-11-23,24.78,24.94,24.35,24.48,550700,12.1613060400154,12.239829404277,11.9502744985624,12.0140747320249,1122111.88133069,0.0,1.0
2012-11-26,24.55,24.82,24.26,24.57,935500,12.0484287038894,12.1809368810808,11.9061051061652,12.0582441244221,1906184.2472941,0.0,1.0
2012-11-27,23.96,24.85,23.92,24.54,2375800,11.7588737981747,12.1956600118799,11.7392429571093,12.043520993623,4840954.07239052,0.0,1.0
2012-11-28,25.25,25.7,23.86,24.17,4497400,12.3919684225339,12.6128153845196,11.7097966955112,11.861935713768,9163947.65770227,0.0,1.0
2012-11-29,25.74,27.13,25.54,26.73,4498300,12.632446225585,13.3146179526077,12.534292020258,13.1183095419537,9165781.5067911,0.0,1.0
2012-11-30,25.87,25.94,25.24,25.69,1557100,12.6962464590476,12.730600430912,12.3870607122675,12.6079076742533,3172762.6846196,0.0,1.0
2012-12-03,25.75,25.98,25.51,25.9,1293400,12.6373539358514,12.7502312719774,12.519568889459,12.7109695898466,2635444.90160362,0.0,1.0
2012-12-04,25.43,25.84,25.27,25.77,798500,12.4803072073282,12.6815233282485,12.4017838430666,12.6471693563841,1627031.66377802,0.0,1.0
2012-12-05,25.59,25.8,25.25,25.43,675900,12.5588305715898,12.6618924871831,12.3919684225339,12.4803072073282,1377220.66568261,0.0,1.0
2012-12-06,26.08,26.09,25.37,25.49,945500,12.7993083746409,12.8042160849073,12.4508609457301,12.5097534689263,1926560.34828068,0.0,1.0
2012-12-07,26.12,26.27,25.94,26.2,610700,12.8189392157063,12.8925548697016,12.730600430912,12.8582008978371,1244368.48725014,0.0,1.0
2012-12-10,24.72,25.04,24.6,24.84,943400,12.8189392157063,12.9848801764274,12.7567113554359,12.8811670759767,1819249.44081382,1.4,1.0
2012-12-11,24.65,25.06,24.52,24.93,959600,12.7826396305486,12.9952514864725,12.7152261152556,12.9278379711795,1850489.46725136,0.0,1.0
2012-12-12,24.42,24.76,24.32,24.76,856900,12.6633695650303,12.8396818357964,12.6115130148049,12.8396818357964,1652443.12681085,0.0,1.0
2012-12-13,24.48,24.67,24.26,24.49,770000,12.6944834951655,12.7930109405936,12.5803990846697,12.699669150188,1484865.45413042,0.0,1.0
2012-12-14,24.42,24.54,24.33,24.39,580900,12.6633695650303,12.7255974253007,12.6166986698274,12.6478125999627,1120205.63935631,0.0,1.0
2012-12-17,25.08,25.09,24.47,24.54,901900,13.0056227965176,13.0108084515401,12.6892978401429,12.7255974253007,1739220.97802626,0.0,1.0
2012-12-18,25.65,25.71,25.08,25.08,937000,13.3012051328021,13.3323190629373,13.0056227965176,13.0056227965176,1806907.70197428,0.0,1.0
2012-12-19,25.6,25.93,25.51,25.64,751800,13.2752768576894,13.446403473433,13.2286059624866,13.2960194777795,1449768.63430552,0.0,1.0
2012-12-20,25.49,25.67,25.05,25.58,854400,13.2182346524415,13.3115764428471,12.99006583145,13.2649055476443,1647622.13507666,0.0,1.0
2012-12-21,24.73,25.15,24.49,24.87,1513700,12.8241248707288,13.0419223816753,12.699669150188,12.8967240410443,2919014.07521717,0.0,1.0
2012-12-24,24.52,24.67,24.37,24.61,333300,12.7152261152556,12.7930109405936,12.6374412899176,12.7618970104584,642734.618002168,0.0,1.0
2012-12-26,24.2,24.583,24.07,24.56,620205,12.5492851545345,12.7478957418976,12.4818716392415,12.7359687353457,1196001.27140124,0.0,1.0
2012-12-27,24.56,24.58,24.09,24.18,851012,12.7359687353457,12.7463400453908,12.4922429492866,12.5389138444894,1641088.7270785,0.0,1.0
2012-12-28,24.17,24.42,24.15,24.35,957400,12.5337281894669,12.6633695650303,12.5233568794218,12.6270699798725,1846246.99452528,0.0,1.0
2012-12-31,24.54,24.58,24.1,24.13,1112400,12.7255974253007,12.7463400453908,12.4974286043091,12.5129855693767,2145148.48204503,0.0,1.0
2013-01-02,24.88,25.24,24.61,25.04,973600,12.9019096960669,13.0885932768781,12.7618970104584,12.9848801764274,1877487.02096282,0.0,1.0
2013-01-03,25.42,25.79,24.62,24.87,672100,13.1819350672838,13.3738043031175,12.767082665481,12.8967240410443,1296075.41781955,0.0,1.0
2013-01-04,25.63,25.73,25.33,25.41,530600,13.290833822757,13.3426903729823,13.1352641720809,13.1767494122612,1023207.28566442,0.0,1.0
2013-01-07,25.71,25.92,25.38,25.52,876800,13.3323190629373,13.4412178184105,13.1611924471936,13.2337916175091,1690818.221015,0.0,1.0
2013-01-08,26.05,26.05,25.57,25.7,1027300,13.5086313337035,13.5086313337035,13.2597198926218,13.3271334079147,1981041.92341321,0.0,1.0
2013-01-09,26.18,26.3,25.93,26.07,1009800,13.5760448489964,13.6382727092668,13.446403473433,13.5190026437485,1947294.98127389,0.0,1.0
2013-01-10,25.98,26.25,25.8,26.25,1105000,13.4723317485457,13.6123444341541,13.3789899581401,13.6123444341541,2130878.34651184,0.0,1.0
2013-01-11,26.56,26.83,25.5,26.03,1702500,13.7730997398527,13.9131124254612,13.223420307464,13.4982600236584,3283095.37098318,0.0,1.0
2013-01-14,26.46,26.77,25.83,26.5,1415000,13.7212431896274,13.881998495326,13.3945469232077,13.7419858097175,2728681.32155135,0.0,1.0
2013-01-15,27.15,27.46,26.22,26.29,1428900,14.0790533861823,14.2398086918809,13.5967874690865,13.6330870542443,2755486.03559345,0.0,1.0
2013-01-16,27.4,27.85,27.03,27.21,1470600,14.2086947617457,14.4420492377597,14.0168255259119,14.1101673163175,2835900.17771973,0.0,1.0
2013-01-17,26.7,27.59,26.65,27.42,1474100,13.8456989101682,14.3072222071738,13.8197706350555,14.2190660717907,2842649.5661476,0.0,1.0
2013-01-18,26.6,26.71,26.14,26.69,1232100,13.7938423599429,13.8508845651908,13.5553022289063,13.8405132551457,2375977.56627804,0.0,1.0
2013-01-22,26.35,26.68,26.28,26.63,994800,13.6642009843795,13.8353276001232,13.6279013992218,13.8093993250105,1918369.03086876,0.0,1.0
2013-01-23,26.17,26.4,25.93,26.22,1014200,13.5708591939739,13.6901292594922,13.446403473433,13.5967874690865,1955779.92672606,0.0,1.0
2013-01-24,26.35,26.89,26.15,26.25,879600,13.6642009843795,13.9442263555964,13.5604878839288,13.6123444341541,1696217.7317573,0.0,1.0
2013-01-25,26.81,26.95,26.52,26.59,945800,13.9027411154161,13.9753402857316,13.7523571197626,13.7886567049203,1823877.59287864,0.0,1.0
2013-01-28,26.76,26.89,26.58,26.82,456400,13.8768128403034,13.9442263555964,13.7834710498978,13.9079267704386,880120.250993669,0.0,1.0
2013-01-29,27.2,27.32,26.52,26.65,1045400,14.104981661295,14.1672095215654,13.7523571197626,13.8197706350555,2015945.90356875,0.0,1.0
2013-01-30,26.56,27.25,26.44,27.15,831900,13.7730997398527,14.1309099364076,13.7108718795823,14.0790533861823,1604233.20946896,0.0,1.0
2013-01-31,27.09,27.12,26.52,26.52,998800,14.0479394560471,14.0634964211147,13.7523571197626,13.7523571197626,1926082.61764346,0.0,1.0
2013-02-01,27.27,27.55,26.96,27.32,1508600,14.1412812464527,14.2864795870837,13.9805259407541,14.1672095215654,2909179.25207942,0.0,1.0
2013-02-04,25.95,26.94,25.77,26.55,2083100,13.4567747834781,13.9701546307091,13.3634329930725,13.7679140848302,4017043.15259621,0.0,1.0
2013-02-05,26.38,26.45,25.75,26.04,1233600,13.6797579494471,13.7160575346048,13.3530616830274,13.5034456786809,2378870.16131855,0.0,1.0
2013-02-06,27.03,27.25,26.28,26.35,1943000,14.0168255259119,14.1309099364076,13.6279013992218,13.6642009843795,3746874.77581221,0.0,1.0
2013-02-07,26.97,27.23,26.57,27.15,708800,13.9857115957767,14.1205386263626,13.7782853948753,14.0790533861823,1366847.57647745,0.0,1.0
2013-02-08,28.08,28.93,27.5,27.61,2053900,14.561319303278,15.0020999801935,14.260551311971,14.3175935172189,3960733.96914088,0.0,1.0
2013-02-11,27.85,28.17,27.57,28.02,979000,14.4420492377597,14.6079901984809,14.2968508971288,14.5302053731428,1887900.36310868,0.0,1.0
2013-02-12,28.37,28.66,27.99,28.05,1524000,14.7117032989316,14.8620872945851,14.5146484080752,14.5457623382104,2938876.56116202,0.0,1.0
2013-02-13,28.61,28.93,28.25,28.37,1805400,14.8361590194724,15.0020999801935,14.6494754386611,14.7117032989316,3481527.39076241,0.0,1.0
2013-02-14,28.46,28.61,28.26,28.42,1221900,14.7583741941344,14.8361590194724,14.6546610936837,14.7376315740442,2356307.92000254,0.0,1.0
2013-02-15,28.14,28.5,27.86,28.41,787900,14.5924332334132,14.7791168142245,14.4472348927823,14.7324459190217,1519383.75494722,0.0,1.0
2013-02-19,28.5,28.55,27.85,28.28,1238700,14.7791168142245,14.8050450893372,14.4420492377597,14.6650324037287,2388704.9844563,0.0,1.0
2013-02-20,28.44,29.28,28.39,28.5,2108200,14.7480028840893,15.1835979059822,14.7220746089766,14.7791168142245,4065445.90960747,0.0,1.0
2013-02-21,27.92,28.49,27.76,28.28,725100,14.4783488229175,14.773931159202,14.3953783425569,14.6650324037287,1398280.44258437,0.0,1.0
2013-02-22,28.26,28.49,27.94,28.0,1243400,14.6546610936837,14.773931159202,14.4887201329626,14.5198340630978,2397768.44891657,0.0,1.0
2013-02-25,27.27,28.57,27.27,28.36,1203900,14.1412812464527,14.8154163993822,14.1412812464527,14.706517643909,2321596.77951638,0.0,1.0
2013-02-26,27.34,27.71,26.94,27.41,842000,14.1775808316105,14.3694500674442,13.9701546307091,14.2138804167682,1623710.01607508,0.0,1.0
2013-02-27,27.65,27.7,27.24,27.33,664900,14.338336137309,14.3642644124217,14.1257242813851,14.1723951765879,1282190.96162509,0.0,1.0
2013-02-28,27.69,27.91,27.48,27.59,675100,14.3590787573992,14.4731631678949,14.2501800019259,14.3072222071738,1301860.60790058,0.0,1.0
2013-03-01,27.22,27.71,27.1,27.62,1372400,14.11535297134,14.3694500674442,14.0531251110696,14.3227791722414,2646531.62240077,0.0,1.0
2013-03-04,27.42,27.66,27.05,27.15,720500,14.2190660717907,14.3435217923316,14.0271968359569,14.0790533861823,1389409.81779347,0.0,1.0
2013-03-05,27.7,27.95,27.47,27.59,967000,14.3642644124217,14.4939057879851,14.2449943469034,14.3072222071738,1864759.60278457,0.0,1.0
2013-03-06,27.62,27.88,27.48,27.69,1013700,14.3227791722414,14.4576062028273,14.2501800019259,14.3590787573992,1954815.72837923,0.0,1.0
2013-03-07,27.89,27.93,27.45,27.7,742400,14.4627918578499,14.48353447794,14.2346230368583,14.3642644124217,1431641.70538496,0.0,1.0
2013-03-08,28.46,28.49,27.89,28.0,923200,14.7583741941344,14.773931159202,14.4627918578499,14.5198340630978,1780295.82760156,0.0,1.0
2013-03-11,28.58,28.8,28.18,28.35,1029100,14.8206020544048,14.9346864649006,14.6131758535034,14.7013319888865,1984513.03746184,0.0,1.0
2013-03-12,27.39,28.43,27.08,28.41,2802300,14.2035091067231,14.7428172290668,14.0427538010245,14.7324459190217,5403946.0546879,0.0,1.0
2013-03-13,27.22,27.36,26.79,27.29,1780100,14.11535297134,14.1879521416555,13.892369805371,14.1516525564978,3432738.95441243,0.0,1.0
2013-03-14,27.41,27.48,27.11,27.25,1080200,14.2138804167682,14.2501800019259,14.0583107660922,14.1309099364076,2083054.10850868,0.0,1.0
2013-03-15,27.11,27.55,26.95,27.33,1771900,14.0583107660922,14.2864795870837,13.9753402857316,14.1723951765879,3416926.10152426,0.0,1.0
2013-03-18,27.34,27.52,26.75,26.84,1058600,14.1775808316105,14.2709226220161,13.8716271852809,13.9182980804837,2041400.73992527,0.0,1.0
2013-03-19,26.75,27.49,26.4,27.36,1511000,13.8716271852809,14.2553656569485,13.6901292594922,14.1879521416555,2913807.40414424,0.0,1.0
2013-03-20,26.95,27.19,26.43,27.0,2531800,13.9753402857316,14.0997960062724,13.7056862245598,14.0012685608443,4882314.74904857,0.0,1.0
2013-03-21,25.01,25.88,24.97,25.39,4531700,12.9693232113598,13.4204751983204,12.9485805912697,13.1663781022161,8738915.29673096,0.0,1.0
2013-03-22,25.09,25.88,24.99,25.0,1769600,13.0108084515401,13.4204751983204,12.9589519013147,12.9641375563373,3412490.78912882,0.0,1.0
2013-03-25,25.25,25.32,25.0,25.22,1347600,13.0937789319007,13.1300785170584,12.9641375563373,13.0782219668331,2598707.3843976,0.0,1.0
2013-03-26,25.05,25.35,25.0,25.26,1098200,12.99006583145,13.145635482126,12.9641375563373,13.0989645869232,2117765.24899483,0.0,1.0
2013-03-27,25.03,25.11,24.53,24.91,1085000,12.9796945214049,13.0211797615852,12.7204117702781,12.9174666611345,2092310.41263832,0.0,1.0
2013-03-28,24.83,25.09,24.67,24.87,1081100,12.8759814209542,13.0108084515401,12.7930109405936,12.8967240410443,2084789.66553298,0.0,1.0
2013-04-01,24.71,24.96,24.31,24.68,1547400,12.9174666611345,13.0481573396162,12.7083615755637,12.9017837797167,2960042.7857146,0.2,1.0
2013-04-02,25.04,25.09,24.93,24.95,1324800,13.0899783567304,13.1161164924267,13.0324744581984,13.0429297124769,2534228.17792083,0.0,1.0
2013-04-03,25.17,25.23,24.93,25.04,1009400,13.1579375095409,13.1893032723765,13.0324744581984,13.0899783567304,1930895.17119059,0.0,1.0
2013-04-04,25.48,25.5,25.08,25.17,639600,13.3199939508582,13.3304492051367,13.1108888652874,13.1579375095409,1223499.65473896,0.0,1.0
2013-04-05,25.39,25.39,24.86,25.02,554300,13.2729453066048,13.2729453066048,12.9958810682235,13.0795231024518,1060328.10916479,0.0,1.0
2013-04-08,25.34,25.58,25.15,25.4,424000,13.2468071709084,13.3722702222509,13.1474822552623,13.2781729337441,811075.443416696,0.0,1.0
2013-04-09,25.42,25.73,25.02,25.36,1361100,13.2886281880226,13.4506846293399,13.0795231024518,13.257262425187,2603666.94819448,0.0,1.0
2013-04-10,26.13,26.18,25.53,25.53,783600,13.6597897149107,13.6859278506071,13.3461320865546,13.3461320865546,1498959.23929557,0.0,1.0
2013-04-11,26.95,27.1,26.25,26.32,1005000,14.0884551403308,14.1668695474198,13.7225212405819,13.7591146305568,1922478.35055136,0.0,1.0
2013-04-12,26.99,27.09,26.56,26.8,1123100,14.1093656488879,14.1616419202806,13.8845776818993,14.0100407332418,2148393.46816341,0.0,1.0
2013-04-15,26.23,26.88,26.17,26.76,1136000,13.7120659863034,14.0518617503559,13.6807002234678,13.9891302246847,2173070.05594661,0.0,1.0
2013-04-16,26.5,26.5,26.14,26.41,781600,13.8532119190637,13.8532119190637,13.66501734205,13.8061632748103,1495133.41173228,0.0,1.0
2013-04-17,25.78,26.27,25.69,26.27,596100,13.4768227650363,13.7329764948605,13.4297741207829,13.7329764948605,1140287.90523748,0.0,1.0
2013-04-18,25.54,25.96,25.42,25.82,711400,13.3513597136938,13.5709200535431,13.2886281880226,13.4977332735934,1360846.86426094,0.0,1.0
2013-04-19,25.54,25.73,25.37,25.6,903100,13.3513597136938,13.4506846293399,13.2624900523262,13.3827254765294,1727552.43620193,0.0,1.0
2013-04-22,25.65,25.86,25.27,25.58,457700,13.4088636122258,13.5186437821504,13.2102137809336,13.3722702222509,875540.637858067,0.0,1.0
2013-04-23,25.82,26.08,25.64,25.94,702800,13.4977332735934,13.6336515792144,13.4036359850865,13.5604647992646,1344395.8057388,0.0,1.0
2013-04-24,25.92,26.04,25.78,25.78,665200,13.5500095449861,13.6127410706573,13.4768227650363,13.4768227650363,1272470.24754902,0.0,1.0
2013-04-25,26.94,27.08,26.02,26.08,813200,14.0832275131915,14.1564142931413,13.6022858163788,13.6336515792144,1555581.48723221,0.0,1.0
2013-04-26,26.91,27.01,26.64,26.95,427800,14.0675446317737,14.1198209031664,13.9263986990134,14.0884551403308,818344.515786939,0.0,1.0
2013-04-29,27.15,27.3,26.91,27.0,422000,14.1930076831162,14.2714220902052,14.0675446317737,14.1145932760271,807249.615853406,0.0,1.0
2013-04-30,27.68,27.74,27.1,27.17,518000,14.4700719214975,14.5014376843331,14.1668695474198,14.2034629373947,990889.338891147,0.0,1.0
2013-05-01,27.11,27.66,27.07,27.54,452300,14.1720971745591,14.4596166672189,14.151186666002,14.3968851415477,865210.903437195,0.0,1.0
2013-05-02,27.32,27.58,27.15,27.15,334700,14.2818773444838,14.4177956501048,14.1930076831162,14.1930076831162,640252.242715959,0.0,1.0
2013-05-03,27.68,28.0,27.46,27.5,336700,14.4700719214975,14.6373559899541,14.3550641244335,14.3759746329906,644078.070279245,0.0,1.0
2013-05-06,27.64,27.97,27.59,27.72,363000,14.4491614129404,14.6216731085363,14.423023277244,14.4909824300545,694387.702736461,0.0,1.0
2013-05-07,28.5,28.53,27.54,27.81,587000,14.8987373469175,14.9144202283354,14.3968851415477,14.538031074308,1122880.38982453,0.0,1.0
2013-05-08,28.72,28.77,28.22,28.43,378800,15.0137451439815,15.0398832796778,14.752363787018,14.8621439569427,724611.740486422,0.0,1.0
2013-05-09,28.22,28.44,27.99,28.0,801400,14.752363787018,14.8673715840819,14.6321283628148,14.6373559899541,1533009.10460882,0.0,1.0
2013-05-10,28.95,28.98,28.21,28.21,717100,15.1339805681847,15.1496634496025,14.7471361598787,14.7471361598787,1371750.4728163,0.0,1.0
2013-05-13,28.96,28.97,28.74,28.96,517700,15.1392081953239,15.1444358224632,15.02420039826,15.1392081953239,990315.464756658,0.0,1.0
2013-05-14,29.64,29.65,28.93,29.0,703800,15.4946868407942,15.4999144679335,15.1235253139061,15.160118703881,1346308.71952045,0.0,1.0
2013-05-15,29.93,30.14,29.58,29.62,735100,15.6462880278331,15.7560681977577,15.4633210779586,15.4842315865157,1406182.92088587,0.0,1.0
2013-05-16,29.69,30.16,29.49,29.85,1384700,15.5208249764906,15.7665234520362,15.4162724337052,15.6044670107189,2648811.71344126,0.0,1.0
2013-05-17,29.69,30.0,29.53,29.71,787800,15.5208249764906,15.6828814178079,15.4371829422623,15.5312802307691,1506993.47717847,0.0,1.0
2013-05-20,30.0,30.1,29.5,29.65,913700,15.6828814178079,15.7351576892006,15.4215000608445,15.4999144679335,1747829.32228735,0.0,1.0
2013-05-21,30.19,30.26,29.81,29.94,610200,15.7822063334541,15.8187997234289,15.5835565021618,15.6515156549723,1167259.98955864,0.0,1.0
2013-05-22,30.02,31.0,29.83,30.14,881500,15.6933366720865,16.2056441317349,15.5940117564404,15.7560681977577,1686233.49851843,0.0,1.0
2013-05-23,30.33,30.49,29.52,29.61,804300,15.8553931134038,15.9390351476321,15.431955315123,15.4790039593764,1538556.55457558,0.0,1.0
2013-05-24,29.55,29.98,29.47,29.9,850500,15.4476381965408,15.6724261635294,15.4058171794267,15.6306051464152,1626933.1712875,0.0,1.0
2013-05-28,29.77,30.02,29.53,29.89,1006500,15.5626459936047,15.6933366720865,15.4371829422623,15.625377519276,1925347.72122383,0.0,1.0
2013-05-29,29.16,29.68,28.92,29.55,1360600,15.2437607381093,15.5155973493513,15.1182976867669,15.4476381965408,2602710.49130367,0.0,1.0
2013-05-30,29.35,29.73,29.05,29.15,2011500,15.3430856537554,15.5417354850477,15.1862568395774,15.23853311097,3847826.0717752,0.0,1.0
2013-05-31,31.78,32.7,30.86,31.7,6139800,16.6133990485979,17.0943407454107,16.1324573517851,16.5715780314837,11744908.0365326,0.0,1.0
2013-06-03,31.27,31.85,31.09,31.78,2051700,16.3467900644951,16.6499924385728,16.2526927759883,16.6133990485979,3924725.20579725,0.0,1.0
2013-06-04,31.4,31.59,31.06,31.2,1139000,16.4147492173056,16.5140741329518,16.2370098945705,16.3101966745203,2178808.79729155,0.0,1.0
2013-06-05,31.1,31.6,31.06,31.12,702700,16.2579204031276,16.519301760091,16.2370098945705,16.2683756574061,1344204.51436064,0.0,1.0
2013-06-06,31.2,31.3,30.7,31.04,616200,16.3101966745203,16.3624729459129,16.0488153175568,16.2265546402919,1178737.4722485,0.0,1.0
2013-06-07,31.82,31.87,31.39,31.47,505300,16.634309557155,16.6604476928513,16.4095215901664,16.4513426072805,966595.333864279,0.0,1.0
2013-06-10,31.46,31.76,31.3,31.66,489800,16.5506675229266,16.708493341645,16.4664937529435,16.6558847354055,931026.375743137,0.2,1.0
2013-06-11,30.79,31.13,30.42,30.54,543500,16.1981898611224,16.3770591223365,16.0035380180365,16.0666683455238,1033100.92939239,0.0,1.0
2013-06-12,30.4,30.93,30.4,30.93,324600,15.9930162967886,16.2718419098576,15.9930162967886,16.2718419098576,617009.313120094,0.0,1.0
2013-06-13,31.5,31.56,30.55,30.61,623100,16.5717109654224,16.6032761291661,16.0719292061478,16.1034943698914,1184406.97167323,0.0,1.0
2013-06-14,31.36,31.54,31.23,31.46,499000,16.4980589166872,16.5927544079182,16.4296677285759,16.5506675229266,948514.008770569,0.0,1.0
2013-06-17,31.77,31.8,31.51,31.58,788600,16.7137542022689,16.7295367841407,16.5769718260464,16.613797850414,1498994.28319934,0.0,1.0
2013-06-18,32.09,32.13,31.66,31.76,455600,16.8821017422351,16.9031451847309,16.6558847354055,16.708493341645,866018.000793328,0.0,1.0
2013-06-19,31.87,32.29,31.82,32.0,600300,16.7663628085083,16.987318954714,16.7400585053886,16.8347539966196,1141068.05504003,0.0,1.0
2013-06-20,30.68,31.81,30.6,31.78,556000,16.140320394259,16.7347976447647,16.0982335092675,16.7190150628928,1056861.30035358,0.0,1.0
2013-06-21,30.66,30.84,30.21,30.84,767200,16.1297986730112,16.2244941642421,15.8930599449337,16.2244941642421,1458316.52811378,0.0,1.0
2013-06-24,30.09,30.53,29.43,30.21,923000,15.8299296174464,16.0614074848999,15.4827128162661,15.8930599449337,1754465.79177401,0.0,1.0
2013-06-25,30.61,30.78,30.29,30.47,449800,16.1034943698914,16.1929290004985,15.9351468299252,16.0298423211562,854993.18866734,0.0,1.0
2013-06-26,30.63,31.0,30.5,30.94,427500,16.1140160911393,16.3086679342252,16.0456249030281,16.2771027704816,812604.686872582,0.0,1.0
2013-06-27,30.88,30.99,30.7,30.75,712500,16.2455376067379,16.3034070736013,16.1508421155069,16.1771464186266,1354341.14478764,0.0,1.0
2013-06-28,31.03,31.22,30.81,30.84,660200,16.3244505160971,16.424406867952,16.2087115823703,16.2244941642421,1254927.75268603,0.0,1.0
2013-07-01,30.96,31.27,30.91,31.15,528700,16.2876244917295,16.4507111710717,16.2613201886097,16.3875808435844,1004968.65017435,0.0,1.0
2013-07-02,30.64,31.27,30.46,30.92,873200,16.1192769517633,16.4507111710717,16.0245814605323,16.2665810492337,1659804.47386465,0.0,1.0
2013-07-03,30.87,30.94,30.32,30.54,529400,16.240276746114,16.2771027704816,15.9509294117971,16.0666683455238,1006299.23094817,0.0,1.0
2013-07-05,31.3,31.47,30.66,31.1,383800,16.4664937529435,16.5559283835506,16.1297986730112,16.3612765404647,729538.429992275,0.0,1.0
2013-07-08,31.74,32.03,31.38,31.5,526000,16.6979716203971,16.8505365784914,16.5085806379351,16.5717109654224,999836.410046729,0.0,1.0
2013-07-09,32.39,32.57,31.75,31.92,584900,17.0399275609534,17.1346230521844,16.703232481021,16.7926671116281,1111795.27801584,0.0,1.0
2013-07-10,32.6,32.66,32.32,32.35,406800,17.1504056340562,17.1819707977999,17.0031015365858,17.0188841184576,773257.512560857,0.0,1.0
2013-07-11,32.7,33.02,32.61,32.93,500300,17.2030142402957,17.3713617802619,17.1556664946802,17.3240140346464,950985.087350529,0.0,1.0
2013-07-12,32.54,32.98,32.34,32.6,789000,17.1188404703126,17.3503183377661,17.0136232578337,17.1504056340562,1499754.61507009,0.0,1.0
2013-07-15,32.43,32.79,31.98,32.51,461800,17.0609710034492,17.2503619859111,16.8242322753717,17.1030578884407,877803.144790076,0.0,1.0
2013-07-16,31.83,32.49,31.54,32.42,600600,16.7453193660126,17.0925361671928,16.5927544079182,17.0557101428252,1141638.30394309,0.0,1.0
2013-07-17,32.09,32.1,31.72,31.91,315700,16.8821017422351,16.887362602859,16.6874498991492,16.7874062510041,600091.928995728,0.0,1.0
2013-07-18,32.66,32.97,32.01,32.1,531900,17.1819707977999,17.3450574771421,16.8400148572435,16.887362602859,1011051.30514041,0.0,1.0
2013-07-19,32.14,32.73,32.07,32.55,508900,16.9084060453548,17.2187968221675,16.8715800209872,17.1241013309365,967332.222571829,0.0,1.0
2013-07-22,32.38,32.45,32.06,32.11,425800,17.0346667003295,17.0714927246971,16.8663191603633,16.892623463483,809373.276421858,0.0,1.0
2013-07-23,32.63,32.69,32.31,32.52,411000,17.1661882159281,17.1977533796717,16.9978406759619,17.1083187490647,781240.997203812,0.0,1.0
2013-07-24,32.79,33.12,32.59,32.75,589300,17.2503619859111,17.4239703865013,17.1451447734323,17.2293185434154,1120158.92859418,0.0,1.0
2013-07-25,33.01,33.03,32.63,32.72,303700,17.3661009196379,17.3766226408858,17.1661882159281,17.2135359615435,577281.972872989,0.0,1.0
2013-07-26,33.5,33.5,32.71,32.83,583200,17.6238830902111,17.6238830902111,17.2082751009196,17.2714054284069,1108563.86756512,0.0,1.0
2013-07-29,33.56,33.77,33.17,33.41,833100,17.6554482539548,17.7659263270576,17.450274689621,17.5765353445957,1583581.20382116,0.0,1.0
2013-07-30,33.75,33.81,33.51,33.58,581900,17.7554046058097,17.7869697695534,17.6291439508351,17.6659699752027,1106092.78898516,0.0,1.0
2013-07-31,33.68,34.01,33.64,33.81,444500,17.7185785814421,17.8921869820323,17.6975351389464,17.7869697695534,844918.791379796,0.0,1.0
2013-08-01,33.94,34.35,33.71,33.73,1471900,17.8553609576647,18.0710562432464,17.734361163314,17.7448828845618,2797831.20142164,0.0,1.0
2013-08-02,34.16,34.19,33.47,33.83,399700,17.9710998913914,17.9868824732633,17.6081005083393,17.7974914908013,759761.621854903,0.0,1.0
2013-08-05,34.11,34.36,33.85,34.05,556300,17.9447955882717,18.0763171038703,17.8080132120492,17.913230424528,1057431.54925665,0.0,1.0
2013-08-06,33.34,33.98,32.46,33.9,1386900,17.539709320228,17.8764044001604,17.076753585321,17.8343175151689,2636260.67888558,0.0,1.0
2013-08-07,32.28,33.14,32.14,33.14,816800,16.98205809409,17.4344921077492,16.9084060453548,17.4344921077492,1552597.68008778,0.0,1.0
2013-08-08,32.27,32.48,31.94,32.32,517400,16.9767972334661,17.0872753065689,16.8031888328759,17.0031015365858,983489.274825434,0.0,1.0
2013-08-09,31.9,32.37,31.76,32.22,653300,16.7821453903802,17.0294058397055,16.708493341645,16.9504929303464,1241812.02791545,0.0,1.0
2013-08-12,31.97,32.15,31.73,31.83,642900,16.8189714147478,16.9136669059788,16.6927107597731,16.7453193660126,1222043.39927575,0.0,1.0
2013-08-13,31.99,32.11,31.65,32.01,478800,16.8294931359957,16.892623463483,16.6506238747816,16.8400148572435,910117.249297288,0.0,1.0
2013-08-14,31.84,32.17,31.54,31.79,522500,16.7505802266365,16.9241886272266,16.5927544079182,16.7242759235168,993183.506177599,0.0,1.0
2013-08-15,30.82,31.58,30.72,31.58,545700,16.2139724429943,16.613797850414,16.1613638367548,16.613797850414,1037282.75468156,0.0,1.0
2013-08-16,30.7,31.02,30.54,30.69,446200,16.1508421155069,16.3191896554731,16.0666683455238,16.145581254883,848150.201830518,0.0,1.0
2013-08-19,29.96,30.7,29.93,30.64,754400,15.7615384293351,16.1508421155069,15.7457558474633,16.1192769517633,1433985.90824953,0.0,1.0
2013-08-20,30.68,30.92,29.91,30.06,382200,16.140320394259,16.2665810492337,15.7352341262154,15.8141470355745,726497.102509243,0.0,1.0
2013-08-21,30.02,30.5,29.8,30.34,506400,15.7931035930788,16.0456249030281,15.677364659352,15.961451133045,962580.148379588,0.0,1.0
2013-08-22,28.78,29.85,28.62,29.8,1138000,15.1407568757098,15.7036689624717,15.0565831057267,15.677364659352,2163144.17230642,0.0,1.0
2013-08-23,28.21,28.43,27.75,28.22,1677500,14.840887820145,14.9566267538717,14.5988882314436,14.8461486807689,3188641.78299123,0.0,1.0
2013-08-26,28.06,28.53,28.04,28.19,1536800,14.7619749107858,15.0092353601112,14.7514531895379,14.8303660988971,2921195.04745212,0.0,1.0
2013-08-27,27.23,28.1,27.22,27.81,1677700,14.3253234789985,14.7830183532816,14.3200626183745,14.6304533951872,3189021.94892662,0.0,1.0
2013-08-28,27.31,27.92,27.0,27.35,2389800,14.36741036399,14.6883228620506,14.2043236846478,14.3884538064858,4542602.76184351,0.0,1.0
2013-08-29,30.82,31.23,30.13,30.62,7434100,16.2139724429943,16.4296677285759,15.8509730599421,16.1087552305154,14130957.9010045,0.0,1.0
2013-08-30,30.5,30.91,30.33,30.72,1905100,16.0456249030281,16.2613201886097,15.956190272421,16.1613638367548,3621270.61745251,0.0,1.0
2013-09-03,30.28,30.89,30.12,30.73,1340300,15.9298859693013,16.2507984673619,15.8457121993182,16.1666246973788,2547682.01594227,0.0,1.0
2013-09-04,30.74,31.03,30.14,30.28,954000,16.1718855580027,16.3244505160971,15.8562339205661,15.9298859693013,1813391.51175776,0.0,1.0
2013-09-05,31.06,31.18,30.78,30.79,190748,16.3402330979689,16.4033634254562,16.1929290004985,16.1981898611224,362579.459208353,0.0,1.0
2013-09-06,30.97,31.18,30.5,31.13,401338,16.2928853523534,16.4033634254562,16.0456249030281,16.3770591223365,762875.180865656,0.0,1.0
2013-09-09,31.01,31.15,30.59,30.95,435200,16.4191460073281,16.4932730773386,16.1967647972965,16.3873772630378,821939.947057949,0.2,1.0
2013-09-10,30.82,30.92,30.0,30.7,1567500,16.3185449837424,16.3714928908927,15.8843721451094,16.2550074951619,2960456.95545344,0.0,1.0
2013-09-11,30.6,30.88,30.28,30.77,682700,16.2020595880116,16.3503137280326,16.0326262851304,16.2920710301672,1289380.51897165,0.0,1.0
2013-09-12,29.69,30.57,29.56,30.5,888900,15.7202336329432,16.1861752158664,15.6514013536478,16.1491116808612,1678819.89646097,0.0,1.0
2013-09-13,29.94,30.12,29.55,29.82,673500,15.8526034008192,15.9479096336898,15.6461065629327,15.7890659122387,1272004.95023789,0.0,1.0
2013-09-16,30.06,30.43,30.0,30.35,724400,15.9161408893996,16.1120481458559,15.8843721451094,16.0696898201356,1368137.1729062,0.0,1.0
2013-09-17,30.52,30.56,30.0,30.21,767200,16.1597012622913,16.1808804251514,15.8843721451094,15.9955627501251,1448971.3404937,0.0,1.0
2013-09-18,30.71,30.89,30.11,30.46,448900,16.260302285877,16.3556085187476,15.9426148429748,16.127932518001,847814.435281052,0.0,1.0
2013-09-19,30.91,31.08,30.75,30.75,608400,16.3661981001777,16.4562095423333,16.2814814487371,16.2814814487371,1149053.91495877,0.0,1.0
2013-09-20,30.36,31.0,30.14,31.0,842600,16.0749846108507,16.413851216613,15.9584992151199,16.413851216613,1591375.45815953,0.0,1.0
2013-09-23,30.16,30.55,29.86,30.37,573800,15.96908879655,16.1755856344364,15.8102450750989,16.0802794015657,1083706.66732962,0.0,1.0
2013-09-24,30.04,30.39,29.86,30.28,468400,15.9055513079695,16.0908689829958,15.8102450750989,16.0326262851304,884643.086401528,0.0,1.0
2013-09-25,30.0,30.33,29.68,30.07,403800,15.8843721451094,16.0591002387056,15.7149388422282,15.9214356801146,762636.375510111,0.0,1.0
2013-09-26,30.33,30.92,30.14,30.14,376700,16.0591002387056,16.3714928908927,15.9584992151199,15.9584992151199,711453.99369653,0.0,1.0
2013-09-27,30.11,30.37,30.02,30.18,671300,15.9426148429748,16.0802794015657,15.8949617265394,15.97967837798,1267849.92293199,0.0,1.0
2013-09-30,29.85,30.05,29.6,29.79,704800,15.8049502843838,15.9108460986846,15.6725805165079,15.7731815400936,1331119.65690819,0.0,1.0
2013-10-01,29.86,30.25,29.67,29.89,951800,15.8102450750989,16.0167419129853,15.7096440515132,15.826129447244,1797615.90443418,0.0,1.0
2013-10-02,30.5,30.51,29.48,29.75,726700,16.1491116808612,16.1544064715762,15.6090430279275,15.7520023772335,1372481.06508964,0.0,1.0
2013-10-03,30.19,30.49,29.88,30.46,581600,15.9849731686951,16.1438168901462,15.8208346565289,16.127932518001,1098438.12777781,0.0,1.0
2013-10-04,29.81,30.24,29.81,30.16,657900,15.7837711215237,16.0114471222702,15.7837711215237,15.96908879655,1242542.02934151,0.0,1.0
2013-10-07,28.86,29.6,28.85,29.6,875500,15.2807660035952,15.6725805165079,15.2754712128802,15.6725805165079,1653512.00287049,0.0,1.0
2013-10-08,28.66,28.86,28.05,28.8,1137200,15.1748701892945,15.2807660035952,14.8518879556773,15.248997259305,2147771.38739499,0.0,1.0
2013-10-09,29.15,29.34,28.56,28.83,861500,15.4343149343313,15.534915957917,15.1219222821441,15.2648816314501,1627070.92001476,0.0,1.0
2013-10-10,29.47,29.67,29.26,29.46,434500,15.6037482372124,15.7096440515132,15.4925576321967,15.5984534464974,820617.892915168,0.0,1.0
2013-10-11,29.63,29.66,28.84,29.28,907100,15.688464888653,15.7043492607981,15.2701764221651,15.5031472136267,1713193.30417341,0.0,1.0
2013-10-14,29.52,29.55,29.21,29.35,391500,15.6302221907876,15.6461065629327,15.4660836786215,15.540210748632,739405.995572584,0.0,1.0
2013-10-15,29.34,29.7,29.16,29.36,514400,15.534915957917,15.7255284236583,15.4396097250463,15.545505539347,971520.930070334,0.0,1.0
2013-10-16,29.91,29.92,29.27,29.42,413200,15.836719028674,15.8420138193891,15.4978524229117,15.5772742836373,780389.673998958,0.0,1.0
2013-10-17,30.23,30.27,29.69,29.85,409100,16.0061523315552,16.0273314944154,15.7202336329432,15.8049502843838,772646.21401978,0.0,1.0
2013-10-18,30.69,30.73,30.17,30.48,398200,16.2497127044469,16.270891867307,15.974383587265,16.1385220994311,752059.942367822,0.0,1.0
2013-10-21,30.53,30.81,30.41,30.76,428100,16.1649960530063,16.3132501930273,16.1014585644259,16.2867762394521,808530.540752549,0.0,1.0
2013-10-22,30.89,30.93,30.53,30.53,264400,16.3556085187476,16.3767876816078,16.1649960530063,16.1649960530063,499358.736218113,0.0,1.0
2013-10-23,31.11,31.14,30.71,30.82,506800,16.4720939144784,16.4879782866235,16.260302285877,16.3185449837424,957167.19937723,0.0,1.0
2013-10-24,31.65,31.76,30.93,31.12,586600,16.7580126130904,16.8162553109558,16.3767876816078,16.4773887051935,1107881.37165486,0.0,1.0
2013-10-25,31.55,31.99,31.38,31.74,513900,16.70506470594,16.9380354974016,16.6150532637844,16.8056657295257,970576.605682633,0.0,1.0
2013-10-28,31.57,31.65,31.32,31.48,339800,16.7156542873701,16.7580126130904,16.5832845194942,16.6680011709348,641762.853883943,0.0,1.0
2013-10-29,31.49,31.79,31.11,31.65,399100,16.6732959616498,16.8321396831009,16.4720939144784,16.7580126130904,753759.726265691,0.0,1.0
2013-10-30,31.36,31.66,30.95,31.45,424900,16.6044636823543,16.7633074038054,16.3873772630378,16.6521167987897,802486.864671242,0.0,1.0
2013-10-31,31.25,31.48,31.07,31.42,479400,16.5462209844889,16.6680011709348,16.4509147516183,16.6362324266445,905418.222931026,0.0,1.0
2013-11-01,31.4,31.47,30.98,31.35,373800,16.6256428452145,16.6627063802197,16.4032616351829,16.5991688916393,705976.912247844,0.0,1.0
2013-11-04,31.76,31.79,31.29,31.44,343400,16.8162553109558,16.8321396831009,16.5674001473491,16.6468220080746,648561.989475415,0.0,1.0
2013-11-05,31.79,32.03,31.2,31.73,528800,16.8321396831009,16.9592146602618,16.5197470309137,16.8003709388107,998717.472436224,0.0,1.0
2013-11-06,32.61,32.74,31.71,31.8,1347200,17.2663125217339,17.3351448010294,16.7897813573806,16.8374344738159,2544387.63023086,0.0,1.0
2013-11-07,32.06,32.94,32.05,32.67,704500,16.9750990324069,17.4410406153301,16.9698042416918,17.2980812660241,1330553.06227557,0.0,1.0
2013-11-08,32.43,32.44,31.94,32.23,785700,17.1710062888632,17.1763010795783,16.9115615438264,17.0651104745625,1483911.34283877,0.0,1.0
2013-11-11,32.27,32.47,32.12,32.46,298000,17.0862896374226,17.1921854517234,17.0068677766971,17.1868906610083,562817.335071853,0.0,1.0
2013-11-12,32.24,32.56,32.03,32.26,359000,17.0704052652775,17.2398385681587,16.9592146602618,17.0809948467076,678024.910371795,0.0,1.0
2013-11-13,33.79,34.38,31.82,32.1,1506200,17.8910978261082,18.2034904782953,16.848024055246,16.996278195267,2844682.78552088,0.0,1.0
2013-11-14,33.68,33.79,33.34,33.68,747100,17.8328551282428,17.8910978261082,17.6528322439315,17.8328551282428,1411009.50010799,0.0,1.0
2013-11-15,33.86,33.88,33.47,33.55,449300,17.9281613611134,17.9387509425435,17.721664523227,17.7640228489473,848569.894791219,0.0,1.0
2013-11-18,34.54,34.83,33.9,33.92,1056400,18.2882071297359,18.441756060472,17.9493405239736,17.9599301054037,1995168.56634196,0.0,1.0
2013-11-19,34.53,34.86,34.24,34.4,947000,18.2829123390209,18.4576404326171,18.1293634082848,18.2140800597254,1788550.39031222,0.0,1.0
2013-11-20,34.3,34.94,34.19,34.81,525100,18.161132152575,18.4999987583374,18.1028894547096,18.4311664790419,991729.471967214,0.0,1.0
2013-11-21,34.64,34.87,34.26,34.26,523000,18.3411550368863,18.4629352233321,18.1399529897149,18.1399529897149,987763.309538852,0.0,1.0
2013-11-22,34.38,34.78,34.29,34.65,402400,18.2034904782953,18.4152821068968,18.15583736186,18.3464498276013,759992.267224542,0.0,1.0
2013-11-25,34.18,34.56,33.99,34.41,552600,18.0975946639946,18.298796711166,17.9969936404089,18.2193748504404,1043667.31329096,0.0,1.0
2013-11-26,34.22,34.75,34.07,34.24,731300,18.1187738268548,18.3993977347517,18.0393519661292,18.1293634082848,1381168.84945652,0.0,1.0
2013-11-27,34.05,34.35,33.75,34.31,419900,18.0287623846991,18.1876061061502,17.869918663248,18.1664269432901,793043.620794197,0.0,1.0
2013-11-29,34.26,34.45,33.84,34.2,298400,18.1399529897149,18.2405540133006,17.9175717796834,18.1081842454247,563572.794582015,0.0,1.0
2013-12-02,34.25,34.71,33.91,34.22,730100,18.1346581989999,18.3782185718915,17.9546353146886,18.1187738268548,1378902.47092603,0.0,1.0
2013-12-03,33.89,34.4,33.79,34.34,776000,17.9440457332586,18.2140800597254,17.8910978261082,18.1823113154352,1465591.4497173,0.0,1.0
2013-12-04,33.34,33.5,32.92,33.5,1424300,17.6528322439315,17.7375488953721,17.4304510339,17.7375488953721,2690002.4508149,0.0,1.0
2013-12-05,32.64,33.87,32.31,33.74,1759200,17.282196893879,17.9334561518285,17.1074688002828,17.864623872533,3322510.92569933,0.0,1.0
2013-12-06,32.67,32.93,32.27,32.5,905200,17.2980812660241,17.4357458246151,17.0862896374226,17.2080698238685,1709604.87150013,0.0,1.0
2013-12-09,32.27,32.74,32.17,32.54,767800,17.0862896374226,17.3351448010294,17.0333417302723,17.2292489867286,1450104.52975895,0.0,1.0
2013-12-10,32.09,32.56,31.95,32.16,708700,16.990983404552,17.2398385681587,16.9168563345415,17.0280469395572,1338485.38713228,0.0,1.0
2013-12-11,31.46,32.43,31.46,32.27,850100,16.6574115895047,17.1710062888632,16.6574115895047,17.0862896374226,1605540.3239751,0.0,1.0
2013-12-12,30.39,31.47,30.37,31.43,1162000,16.0908689829958,16.6627063802197,16.0802794015657,16.6415272173596,2194609.87702514,0.0,1.0
2013-12-13,30.74,30.8,30.32,30.4,697600,16.2761866580221,16.3079554023123,16.0538054479905,16.0961637737108,1317521.38572524,0.0,1.0
2013-12-16,31.1,31.22,30.56,30.63,695000,16.5726949380641,16.6366410278573,16.2849375339948,16.3222394197075,1304223.60882031,0.2,1.0
2013-12-17,30.68,31.21,30.39,31.11,574800,16.348883623788,16.6313121870412,16.1943472401212,16.5780237788802,1078658.60482002,0.0,1.0
2013-12-18,31.1,31.16,30.32,30.68,676200,16.5726949380641,16.6046679829607,16.1570453544085,16.348883623788,1268943.89105654,0.0,1.0
2013-12-19,30.78,31.22,30.65,30.91,311600,16.402172031949,16.6366410278573,16.3328971013397,16.4714469625583,584742.556127204,0.0,1.0
2013-12-20,31.09,31.2,30.51,30.77,625400,16.567366097248,16.6259833462251,16.2582933299143,16.3968431911329,1173613.58986506,0.0,1.0
2013-12-23,31.32,31.34,30.86,31.2,638000,16.6899294360183,16.7005871176505,16.4448027584778,16.6259833462251,1197258.50708972,0.0,1.0
2013-12-24,31.51,31.52,31.24,31.25,206300,16.7911774115241,16.7965062523402,16.6472987094895,16.6526275503056,387138.605035438,0.0,1.0
2013-12-26,31.46,31.71,31.44,31.57,225800,16.7645332074436,16.8977542278461,16.7538755258114,16.8231504564207,423731.929311692,0.0,1.0
2013-12-27,31.28,31.65,31.22,31.45,185500,16.6686140727539,16.8657811829495,16.6366410278573,16.7592043666275,348105.725807434,0.0,1.0
2013-12-30,31.34,31.51,30.98,31.26,319200,16.7005871176505,16.7911774115241,16.5087488482709,16.6579563911217,599004.569691282,0.0,1.0
2013-12-31,31.07,31.48,30.97,31.38,489500,16.5567084156158,16.7751908890758,16.5034200074548,16.7219024809148,918586.268370562,0.0,1.0
2014-01-02,30.56,31.22,30.44,31.0,1147100,16.2849375339948,16.6366410278573,16.2209914442017,16.5194065299031,2152625.75780975,0.0,1.0
2014-01-03,31.45,31.68,30.52,30.53,912500,16.7592043666275,16.8817677053978,16.2636221707304,16.2689510115465,1712379.91805544,0.0,1.0
2014-01-06,30.85,31.71,30.75,31.42,677800,16.4394739176617,16.8977542278461,16.3861855095007,16.7432178441792,1271946.42022792,0.0,1.0
2014-01-07,30.23,30.82,30.16,30.82,1133300,16.1090857870636,16.4234873952134,16.0717839013509,16.4234873952134,2126728.94370655,0.0,1.0
2014-01-08,29.92,30.18,28.82,30.18,3063400,15.9438917217646,16.0824415829831,15.3577192319938,16.0824415829831,5748717.41476276,0.0,1.0
2014-01-09,29.37,29.97,29.12,29.94,1290700,15.6508054768792,15.9705359258451,15.5175844564767,15.9545494033968,2422102.75094154,0.0,1.0
2014-01-10,29.85,29.87,29.28,29.37,920500,15.9065898360519,15.9172475176841,15.6028459095343,15.6508054768792,1727392.56391236,0.0,1.0
2014-01-13,28.33,29.81,28.09,29.78,1801800,15.096606032005,15.8852744727875,14.9687138524187,15.8692879503392,3381223.1631258,0.0,1.0
2014-01-14,29.5,30.77,28.44,28.48,3810300,15.7200804074885,16.3968431911329,15.1552232809821,15.1765386442465,7150335.56357986,0.0,1.0
2014-01-15,29.5,30.22,29.3,29.68,2239900,15.7200804074885,16.1037569462475,15.6135035911665,15.8159995421782,4203353.18186561,0.0,1.0
2014-01-16,29.27,29.41,28.52,29.32,1349000,15.5975170687182,15.6721208401436,15.1978540075109,15.6241612727987,2531507.40762388,0.0,1.0
2014-01-17,29.17,29.37,29.15,29.23,622200,15.5442286605572,15.6508054768792,15.533570978925,15.5762017054538,1167608.5315223,0.0,1.0
2014-01-21,28.74,29.39,28.67,29.35,766400,15.315088505465,15.6614631585114,15.2777866197523,15.640147795247,1438211.47309336,0.0,1.0
2014-01-22,28.64,28.77,28.42,28.69,754100,15.2618000973041,15.3310750279133,15.1445655993499,15.2884443013845,1415129.53008833,0.0,1.0
2014-01-23,28.38,28.49,28.2,28.34,1020900,15.1232502360855,15.1818674850626,15.0273311013958,15.1019348728211,1915801.26941677,0.0,1.0
2014-01-24,27.91,28.29,27.87,28.2,682600,14.8727947177289,15.0752906687406,14.8514793544645,15.0273311013958,1280954.00774208,0.0,1.0
2014-01-27,28.3,28.54,27.82,28.01,766500,15.0806195095567,15.2085116891431,14.824835150384,14.9260831258899,1438399.13116657,0.0,1.0
2014-01-28,28.24,28.46,28.17,28.29,454600,15.0486464646601,15.1658809626143,15.0113445789475,15.0752906687406,853093.600819731,0.0,1.0
2014-01-29,27.7,28.28,27.68,27.97,428100,14.7608890605909,15.0699618279245,14.7502313789587,14.9047677626255,803364.211418665,0.0,1.0
2014-01-30,28.02,28.28,27.83,28.0,487900,14.931411966706,15.0699618279245,14.8301639912001,14.9207542850738,915583.739199176,0.0,1.0
2014-01-31,28.05,28.43,27.6,27.62,901300,14.9473984891543,15.149894440166,14.7076006524299,14.7182583340621,1691362.21385574,0.0,1.0
2014-02-03,27.03,28.14,26.76,28.06,1202800,14.4038567259123,14.9953580564992,14.2599780238777,14.9527273299704,2257151.30458858,0.0,1.0
2014-02-04,27.56,27.72,27.03,27.36,1222900,14.6862852891655,14.7715467422231,14.4038567259123,14.5797084728435,2294870.5773041,0.0,1.0
2014-02-05,27.77,27.81,27.13,27.6,738100,14.7981909463035,14.8195063095679,14.4571451340733,14.7076006524299,1385104.23837449,0.0,1.0
2014-02-06,28.9,29.12,27.71,27.84,886200,15.4003499585226,15.5175844564767,14.766217901407,14.8354928320162,1663025.8448008,0.0,1.0
2014-02-07,29.04,29.64,28.9,29.06,448900,15.474953729948,15.7946841789138,15.4003499585226,15.4856114115802,842397.090646668,0.0,1.0
2014-02-10,29.16,29.2,28.73,29.0,580300,15.5388998197411,15.5602151830055,15.3097596646489,15.4536383666836,1088979.79884666,0.0,1.0
2014-02-11,29.11,29.25,28.77,29.16,388700,15.5122556156607,15.586859387086,15.3310750279133,15.5388998197411,729426.930573312,0.0,1.0
2014-02-12,28.85,29.44,28.72,29.2,498100,15.3737057544421,15.6881073625919,15.3044308238328,15.5602151830055,934724.862666755,0.0,1.0
2014-02-13,28.85,28.89,28.44,28.6,378200,15.3737057544421,15.3950211177065,15.1552232809821,15.2404847340397,709722.832886101,0.0,1.0
2014-02-14,29.27,29.28,28.5,28.83,328700,15.5975170687182,15.6028459095343,15.1871963258787,15.3630480728099,616832.086646382,0.0,1.0
2014-02-18,29.03,29.49,28.89,29.3,627700,15.4696248891319,15.7147515666724,15.3950211177065,15.6135035911665,1177929.72554893,0.0,1.0
2014-02-19,29.56,29.94,28.87,28.98,767200,15.7520534523851,15.9545494033968,15.3843634360743,15.4429806850514,1439712.73767904,0.0,1.0
2014-02-20,29.05,29.76,28.81,29.58,616100,15.4802825707641,15.858630268707,15.3523903911777,15.7627111340172,1156161.38905639,0.0,1.0
2014-02-21,29.19,29.53,28.89,29.12,409800,15.5548863421894,15.7360669299368,15.3950211177065,15.5175844564767,769022.784020954,0.0,1.0
2014-02-24,29.46,29.72,29.23,29.26,313900,15.6987650442241,15.8373149054426,15.5762017054538,15.5921882279021,589058.69181107,0.0,1.0
2014-02-25,29.48,29.8,29.32,29.48,459600,15.7094227258563,15.8799456319714,15.6241612727987,15.7094227258563,862476.504480305,0.0,1.0
2014-02-26,30.54,30.85,29.59,29.69,730200,16.2742798523626,16.4394739176617,15.7680399748333,15.8213283829943,1370279.25059078,0.0,1.0
2014-02-27,30.48,30.81,30.29,30.54,520300,16.242306807466,16.4181585543973,16.1410588319602,16.2742798523626,976384.954919723,0.0,1.0
2014-02-28,30.34,30.66,30.16,30.47,348200,16.1677030360407,16.3382259421558,16.0717839013509,16.2369779666499,653425.410922633,0.0,1.0
2014-03-03,30.26,30.45,29.92,29.98,475600,16.1250723095119,16.2263202850178,15.9438917217646,15.9758647666612,892501.796194155,0.0,1.0
2014-03-04,30.21,30.66,29.83,30.52,757300,16.0984281054314,16.3382259421558,15.8959321544197,16.2636221707304,1421134.58843111,0.0,1.0
2014-03-05,30.34,30.35,29.94,30.14,668200,16.1677030360407,16.1730318768568,15.9545494033968,16.0611262197187,1253931.24519961,0.0,1.0
2014-03-06,30.79,30.9,30.17,30.44,656900,16.4075008727651,16.4661181217422,16.077112742167,16.2209914442017,1232725.8829267,0.0,1.0
2014-03-07,30.9,31.25,30.7,30.73,425200,16.4661181217422,16.6526275503056,16.3595413054202,16.3755278278685,797922.127295529,0.0,1.0
2014-03-10,30.77,31.01,30.41,30.88,318800,16.3968431911329,16.5247353707192,16.2050049217534,16.45546044011,598253.937398436,0.0,1.0
2014-03-11,29.71,30.74,29.6,30.74,836200,15.8319860646265,16.3808566686846,15.7733688156494,16.3808566686846,1569196.80819502,0.0,1.0
2014-03-12,28.86,29.47,28.82,29.37,1149200,15.3790345952582,15.7040938850402,15.3577192319938,15.6508054768792,2156566.57734719,0.0,1.0
2014-03-13,28.67,29.09,28.54,29.01,1759500,15.2777866197523,15.5015979340285,15.2085116891431,15.4589672074997,3301843.79815732,0.0,1.0
2014-03-14,28.53,29.03,28.34,28.46,929400,15.203182848327,15.4696248891319,15.1019348728211,15.1658809626143,1744094.13242819,0.0,1.0
2014-03-17,28.45,28.74,28.34,28.55,1216700,15.1605521217982,15.315088505465,15.1019348728211,15.2138405299592,2283235.77676499,0.0,1.0
2014-03-18,29.27,29.37,28.07,28.07,2653600,15.5975170687182,15.6508054768792,14.9580561707865,14.9580561707865,4979694.63074183,0.0,1.0
2014-03-19,28.76,29.27,28.57,29.14,1860200,15.3257461870972,15.5975170687182,15.2244982115914,15.5282421381089,3490815.47788135,0.0,1.0
2014-03-20,27.78,27.95,26.91,27.39,3991100,14.8035197871196,14.8941100809933,14.3399106361191,14.5956949952918,7489621.35994639,0.0,1.0
2014-03-21,28.04,28.74,27.89,27.94,1915300,14.9420696483382,15.315088505465,14.8621370360967,14.8887812401772,3594215.07622091,0.0,1.0
2014-03-24,27.81,28.29,27.72,28.18,1420800,14.8195063095679,15.0752906687406,14.7715467422231,15.0166734197636,2666245.90418978,0.0,1.0
2014-03-25,26.99,27.97,26.95,27.93,979300,14.3825413626479,14.9047677626255,14.3612259993835,14.8834523993611,1837735.51096076,0.0,1.0
2014-03-26,27.07,27.35,26.94,27.2,1468100,14.4251720891767,14.5743796320274,14.3558971585674,14.494447019786,2755008.17281884,0.0,1.0
2014-03-27,27.12,27.23,26.86,27.07,1110800,14.4518162932572,14.5104335422343,14.3132664320386,14.4251720891767,2084505.87723395,0.0,1.0
2014-03-28,27.82,27.84,27.01,27.01,815300,14.824835150384,14.8354928320162,14.3931990442801,14.3931990442801,1529976.27089381,0.0,1.0
2014-03-31,27.6,27.79,27.48,27.69,816100,14.8274995707921,14.9295729374026,14.7630321813539,14.8758501128708,1519093.62009826,0.225,1.0
2014-04-01,28.01,28.06,27.55,27.73,987100,15.0477631513727,15.0746245636386,14.8006381585262,14.8973392426835,1837394.08454723,0.0,1.0
2014-04-02,28.98,29.12,28.02,28.07,1107000,15.5688745493317,15.6440865036763,15.0531354338259,15.0799968460918,2060576.69090648,0.0,1.0
2014-04-03,29.12,29.31,28.85,29.08,1158200,15.6440865036763,15.7461598702868,15.4990348774403,15.6225973738635,2155880.68961868,0.0,1.0
2014-04-04,28.87,29.5,28.78,29.22,883400,15.5097794423466,15.8482332368973,15.461428900268,15.6978093282081,1644366.25903052,0.0,1.0
2014-04-07,28.03,28.9,27.85,28.82,930500,15.0585077162791,15.5258962897062,14.9618066321217,15.4829180300807,1732038.49222084,0.0,1.0
2014-04-08,27.86,28.14,27.74,27.85,704700,14.9671789145749,15.1176028232641,14.9027115251367,14.9618066321217,1311732.96665022,0.0,1.0
2014-04-09,28.21,28.26,27.62,27.99,486400,15.1552088004364,15.1820702127023,14.8382441356985,15.0370185864663,905387.987765955,0.0,1.0
2014-04-10,27.75,28.59,27.6,28.22,905900,14.9080838075899,15.3593555336575,14.8274995707921,15.1605810828896,1686247.89908959,0.0,1.0
2014-04-11,27.47,27.95,27.31,27.43,608100,14.7576598989007,15.0155294566536,14.6717033796497,14.7361707690879,1131921.12532993,0.0,1.0
2014-04-14,27.71,27.95,27.49,27.69,580200,14.8865946777771,15.0155294566536,14.768404463807,14.8758501128708,1079987.89165668,0.0,1.0
2014-04-15,27.69,28.08,27.5,27.71,711500,14.8758501128708,15.085369128545,14.7737767462602,14.8865946777771,1324390.52897918,0.0,1.0
2014-04-16,28.12,28.37,27.8,27.86,427200,15.1068582583577,15.2411653196874,14.9349452198558,14.9671789145749,795192.739254968,0.0,1.0
2014-04-17,27.68,28.13,27.58,28.09,442900,14.8704778304176,15.1122305408109,14.8167550058857,15.0907414109982,824416.816985075,0.0,1.0
2014-04-21,27.2,27.74,26.81,27.71,657900,14.6126082726647,14.9027115251367,14.4030892569904,14.8865946777771,1224619.15532734,0.0,1.0
2014-04-22,27.08,27.28,26.86,27.17,1077700,14.5481408832264,14.6555865322901,14.4299506692564,14.5964914253051,2006037.48851844,0.0,1.0
2014-04-23,26.97,27.33,26.89,27.13,584400,14.4890457762414,14.6824479445561,14.4460675166159,14.5750022954924,1087805.79780104,0.0,1.0
2014-04-24,26.99,27.19,26.79,27.09,395700,14.4997903411478,14.6072359902115,14.3923446920841,14.5535131656796,736558.44317226,0.0,1.0
2014-04-25,26.74,27.01,26.6,26.88,240600,14.3654832798181,14.5105349060541,14.2902713254735,14.4406952341627,447854.337698374,0.0,1.0
2014-04-28,26.59,26.96,26.14,26.87,906100,14.2848990430203,14.4836734937882,14.043146332627,14.4353229517095,1686620.18033457,0.0,1.0
2014-04-29,26.84,26.92,26.49,26.6,459900,14.41920610435,14.4621843639755,14.2311762184885,14.2902713254735,856060.722807488,0.0,1.0
2014-04-30,26.91,26.97,26.64,26.77,426700,14.4568120815223,14.4890457762414,14.3117604552863,14.3816001271777,794262.036142542,0.0,1.0
2014-05-01,27.04,27.34,26.8,26.96,370000,14.5266517534137,14.6878202270093,14.3977169745372,14.4836734937882,688720.303193674,0.0,1.0
2014-05-02,27.32,27.76,27.06,27.09,464800,14.6770756621029,14.9134560900431,14.5373963183201,14.5535131656796,865181.613309242,0.0,1.0
2014-05-05,27.26,27.49,26.85,27.2,419000,14.6448419673838,14.768404463807,14.4245783868032,14.6126082726647,779929.208211214,0.0,1.0
2014-05-06,26.95,27.21,26.9,27.21,395800,14.478301211335,14.6179805551178,14.4514397990691,14.6179805551178,736744.583794748,0.0,1.0
2014-05-07,27.23,27.24,26.61,27.0,562500,14.6287251200242,14.6340974024774,14.2956436079267,14.505162623601,1047041.00147687,0.0,1.0
2014-05-08,27.61,28.11,27.22,27.22,551400,14.8328718532453,15.1014859759045,14.623352837571,14.623352837571,1026379.39238106,0.0,1.0
2014-05-09,27.78,27.88,27.45,27.63,435400,14.9242006549494,14.9779234794813,14.7469153339943,14.8436164181516,810456.27029872,0.0,1.0
2014-05-12,28.15,28.31,27.79,27.87,481400,15.1229751057173,15.2089316249683,14.9295729374026,14.9725511970281,896080.956641715,0.0,1.0
2014-05-13,28.21,28.43,28.13,28.24,717200,15.1552088004364,15.2733990144065,15.1122305408109,15.171325647796,1335000.54446082,0.0,1.0
2014-05-14,28.07,28.31,27.84,28.16,593500,15.0799968460918,15.2089316249683,14.9564343496685,15.1283473881705,1104744.59444715,0.0,1.0
2014-05-15,27.6,27.93,27.24,27.93,632300,14.8274995707921,15.0047848917472,14.6340974024774,15.0047848917472,1176967.15597124,0.0,1.0
2014-05-16,28.03,28.1,27.53,27.71,363000,15.0585077162791,15.0961136934514,14.7898935936198,14.8865946777771,675690.459619738,0.0,1.0
2014-05-19,27.87,27.99,27.72,27.89,296700,14.9725511970281,15.0370185864663,14.8919669602303,14.9832957619345,552279.226912333,0.0,1.0
2014-05-20,26.77,27.8,26.76,27.64,557700,14.3816001271777,14.9349452198558,14.3762278447245,14.8489887006048,1038106.2515976,0.0,1.0
2014-05-21,26.45,27.09,26.31,26.84,1281000,14.2096870886757,14.5535131656796,14.1344751343312,14.41920610435,2384461.37403,0.0,1.0
2014-05-22,26.8,26.89,26.34,26.52,624600,14.3977169745372,14.4460675166159,14.1505919816907,14.247293065848,1162634.32803992,0.0,1.0
2014-05-23,26.79,26.9,26.47,26.76,388000,14.3923446920841,14.4514397990691,14.2204316535821,14.3762278447245,722225.615240932,0.0,1.0
2014-05-27,26.98,27.1,26.83,26.84,471700,14.4944180586946,14.5588854481328,14.4138338218968,14.41920610435,878025.316260691,0.0,1.0
2014-05-28,26.46,27.08,26.43,27.05,1103300,14.2150593711289,14.5481408832264,14.1989425237694,14.5320240358669,2053689.48787455,0.0,1.0
2014-05-29,26.88,27.05,26.48,26.68,1159800,14.4406952341627,14.5320240358669,14.2258039360353,14.333249585099,2158858.93957845,0.0,1.0
2014-05-30,25.5,26.37,25.25,25.48,2554300,13.6993202556231,14.1667088290503,13.5650131942935,13.6885756907168,4754589.92012866,0.0,1.0
2014-06-02,25.52,25.69,25.27,25.58,823400,13.7100648205295,13.8013936222336,13.5757577591999,13.7422985152486,1532681.88553965,0.0,1.0
2014-06-03,25.62,25.7,25.35,25.47,1119100,13.7637876450613,13.8067659046868,13.6187360188253,13.6832034082636,2083099.70622714,0.0,1.0
2014-06-04,25.63,25.81,25.48,25.62,395100,13.7691599275145,13.8658610116719,13.6885756907168,13.7637876450613,735441.599437355,0.0,1.0
2014-06-05,25.55,25.76,25.16,25.52,514500,13.726181667889,13.8389995994059,13.5166626522148,13.7100648205295,957693.50268418,0.0,1.0
2014-06-06,25.73,26.03,25.66,25.66,530000,13.8228827520464,13.984051225642,13.7852767748741,13.7852767748741,986545.299169317,0.0,1.0
2014-06-09,25.79,25.86,25.38,25.51,406700,13.9759928019622,14.0139268654029,13.7538075732377,13.8242565481991,750486.434031892,0.225,1.0
2014-06-10,25.93,25.93,25.59,25.78,501600,14.0518609288437,14.0518609288437,13.86760976356,13.9705736500421,925606.086329967,0.0,1.0
2014-06-11,25.77,25.87,25.55,25.82,396600,13.965154498122,14.0193460173231,13.8459331558796,13.9922502577225,731848.831416395,0.0,1.0
2014-06-12,25.78,25.9,25.37,25.68,732200,13.9705736500421,14.0356034730834,13.7483884213176,13.916382130841,1351133.92426396,0.0,1.0
2014-06-13,26.05,26.12,25.66,25.92,604000,14.116890751885,14.1548248153258,13.9055438270008,14.0464417769236,1114565.54255044,0.0,1.0
2014-06-16,26.83,27.0,26.02,26.02,1085800,14.5395846016536,14.6317101842954,14.1006332961247,14.1006332961247,2003634.54652527,0.0,1.0
2014-06-17,26.88,27.13,26.66,26.77,592200,14.5666803612541,14.7021591592568,14.4474590190117,14.5070696901329,1092790.91771253,0.0,1.0
2014-06-18,26.96,27.01,26.61,26.89,567600,14.610033576615,14.6371293362155,14.4203632594112,14.5720995131742,1047396.36084707,0.0,1.0
2014-06-19,26.43,26.96,26.33,26.93,499700,14.3228185248492,14.610033576615,14.2686270056481,14.5937761208547,922100.002669625,0.0,1.0
2014-06-20,26.61,26.66,26.33,26.53,960400,14.4203632594112,14.4474590190117,14.2686270056481,14.3770100440503,1772233.02494278,0.0,1.0
2014-06-23,26.94,27.2,26.65,26.65,859600,14.5991952727748,14.7400932226976,14.4420398670916,14.4420398670916,1586226.06022575,0.0,1.0
2014-06-24,27.0,27.48,26.82,26.88,809500,14.6317101842954,14.8918294764607,14.5341654497334,14.5666803612541,1493776.17002414,0.0,1.0
2014-06-25,27.28,27.32,26.76,26.97,610700,14.7834464380585,14.8051230457389,14.5016505382128,14.6154527285351,1126929.10072111,0.0,1.0
2014-06-26,27.07,27.28,26.95,27.28,439600,14.6696442477362,14.7834464380585,14.6046144246949,14.7834464380585,811197.040571477,0.0,1.0
2014-06-27,27.5,27.66,27.02,27.02,5351100,14.9026677803009,14.9893742110226,14.6425484881356,14.6425484881356,9874423.3025524,0.0,1.0
2014-06-30,27.0,27.48,26.99,27.48,1010500,14.6317101842954,14.8918294764607,14.6262910323753,14.8918294764607,1864682.9151444,0.0,1.0
2014-07-01,27.3,27.54,26.9,26.96,784100,14.7942847418987,14.9243443879813,14.5775186650943,14.610033576615,1446905.36740695,0.0,1.0
2014-07-02,26.99,27.28,26.76,27.13,788000,14.6262910323753,14.7834464380585,14.5016505382128,14.7021591592568,1454102.0654466,0.0,1.0
2014-07-03,27.52,27.75,27.16,27.22,941200,14.9135060841411,15.0381465783036,14.7184166150172,14.7509315265378,1736803.12690145,0.0,1.0
2014-07-07,27.39,27.88,27.38,27.54,740500,14.8430571091797,15.108595553265,14.8376379572596,14.9243443879813,1366449.97393808,0.0,1.0
2014-07-08,28.45,28.82,28.03,28.37,1889100,15.4174872127113,15.6179958337553,15.1898828320667,15.3741339973504,3485969.81197356,0.0,1.0
2014-07-09,28.19,28.56,28.02,28.43,898800,15.2765892627884,15.4770978838325,15.1844636801466,15.4066489088711,1658562.10206016,0.0,1.0
2014-07-10,27.63,28.11,27.61,27.79,765700,14.9731167552623,15.2332360474276,14.9622784514221,15.0598231859841,1412951.71511734,0.0,1.0
2014-07-11,27.19,27.68,27.13,27.58,671000,14.7346740707775,15.0002125148629,14.7021591592568,14.9460209956618,1238201.12425719,0.0,1.0
2014-07-14,27.34,27.36,27.1,27.32,652200,14.8159613495791,14.8267996534194,14.6859017034965,14.8051230457389,1203509.34909172,0.0,1.0
2014-07-15,27.18,27.45,27.14,27.23,583600,14.7292549188574,14.8755720207003,14.707578311177,14.7563506784579,1076921.27588152,0.0,1.0
2014-07-16,26.9,27.31,26.65,27.24,846700,14.5775186650943,14.7997038938188,14.4420398670916,14.761769830378,1562421.59747923,0.0,1.0
2014-07-17,26.52,26.92,26.51,26.87,928500,14.3715908921302,14.5883569689345,14.3661717402101,14.561261209334,1713367.72559285,0.0,1.0
2014-07-18,27.13,27.18,26.36,26.52,524000,14.7021591592568,14.7292549188574,14.2848844614084,14.3715908921302,966940.967378198,0.0,1.0
2014-07-21,26.83,27.1,26.66,27.01,525900,14.5395846016536,14.6859017034965,14.4474590190117,14.6371293362155,970447.051038533,0.0,1.0
2014-07-22,26.8,27.05,26.77,26.88,414400,14.5233271458932,14.658805943896,14.5070696901329,14.5666803612541,764695.299392223,0.0,1.0
2014-07-23,26.8,27.04,26.65,26.8,465100,14.5233271458932,14.6533867919759,14.4420398670916,14.5233271458932,858252.373907633,0.0,1.0
2014-07-24,26.9,27.22,26.75,26.75,665900,14.5775186650943,14.7509315265378,14.4962313862927,14.4962313862927,1228790.05758996,0.0,1.0
2014-07-25,26.46,26.84,26.37,26.65,528800,14.3390759806095,14.5450037535737,14.2903036133285,14.4420398670916,975798.44188853,0.0,1.0
2014-07-28,26.26,26.42,26.02,26.4,556400,14.2306929422073,14.3173993729291,14.1006332961247,14.3065610690889,1026728.92032296,0.0,1.0
2014-07-29,26.23,26.51,26.13,26.27,420000,14.214435486447,14.3661717402101,14.1602439672459,14.2361120941274,775029.019654278,0.0,1.0
2014-07-30,26.64,26.71,26.28,26.41,335900,14.4366207151715,14.4745547786122,14.2415312460475,14.311980221009,619838.685004457,0.0,1.0
2014-07-31,26.01,26.67,25.97,26.37,769800,14.0952141442046,14.4528781709318,14.0735375365241,14.2903036133285,1420517.47459491,0.0,1.0
2014-08-01,25.98,26.15,25.61,26.04,659500,14.0789566884443,14.1710822710861,13.8784480674002,14.1114715999649,1216980.09157618,0.0,1.0
2014-08-04,26.28,26.33,25.97,26.08,336500,14.2415312460475,14.2686270056481,14.0735375365241,14.1331482076454,620945.869318251,0.0,1.0
2014-08-05,26.04,26.61,25.9,26.24,828300,14.1114715999649,14.4203632594112,14.0356034730834,14.2198546383671,1528467.94518962,0.0,1.0
2014-08-06,26.47,26.64,25.83,25.83,459200,14.3444951325296,14.4366207151715,13.9976694096426,13.9976694096426,847365.061488679,0.0,1.0
2014-08-07,26.03,26.67,25.91,26.61,630100,14.1060524480448,14.4528781709318,14.0410226250035,14.4203632594112,1162728.06020038,0.0,1.0
2014-08-08,26.65,26.71,26.09,26.09,581900,14.4420398670916,14.4745547786122,14.1385673595655,14.1385673595655,1073784.25365911,0.0,1.0
2014-08-11,26.27,26.83,26.01,26.76,1084600,14.2361120941274,14.5395846016536,14.0952141442046,14.5016505382128,2001420.1778977,0.0,1.0
2014-08-12,26.0,26.42,25.9,26.25,786500,14.0897949922845,14.3173993729291,14.0356034730834,14.2252737902872,1451334.10466212,0.0,1.0
2014-08-13,25.04,26.03,24.9,25.97,1151200,13.569556407954,14.1060524480448,13.4936882810724,14.0735375365241,2124317.63672858,0.0,1.0
2014-08-14,25.48,25.53,25.0,25.25,972600,13.8079990924388,13.8350948520393,13.5478798002735,13.6833585982763,1794745.77265655,0.0,1.0
2014-08-15,25.57,25.71,25.28,25.71,852700,13.8567714597198,13.9326395866013,13.6996160540366,13.9326395866013,1573493.44061715,0.0,1.0
2014-08-18,26.24,26.3,25.74,25.75,743300,14.2198546383671,14.2523695498878,13.9488970423616,13.9543161942817,1371616.83406911,0.0,1.0
2014-08-19,25.75,26.06,25.26,25.77,1314700,13.9543161942817,14.1223099038051,13.6887777501964,13.965154498122,2426025.36223686,0.0,1.0
2014-08-20,25.84,25.98,25.61,25.77,876300,14.0030885615627,14.0789566884443,13.8784480674002,13.965154498122,1617042.69029297,0.0,1.0
2014-08-21,25.17,25.36,24.6,24.82,1881500,13.6400053829154,13.7429692693975,13.3311137234692,13.4503350657116,3471945.4773322,0.0,1.0
2014-08-22,25.87,25.98,25.07,25.21,1180300,14.0193460173231,14.0789566884443,13.5858138637143,13.6616819905958,2178016.07594748,0.0,1.0
2014-08-25,25.9,26.12,25.78,25.87,626500,14.0356034730834,14.1548248153258,13.9705736500421,14.0193460173231,1156084.95431763,0.0,1.0
2014-08-26,25.83,26.48,25.77,25.97,1344500,13.9976694096426,14.3499142844497,13.965154498122,14.0735375365241,2481015.51648852,0.0,1.0
2014-08-27,25.64,26.0,25.4,25.87,2342500,13.8947055231605,14.0897949922845,13.7646458770779,14.0193460173231,4322632.09176227,0.0,1.0
2014-08-28,23.38,24.0,23.24,23.57,5588500,12.6699771892158,13.0059646082626,12.5941090623343,12.7729410756979,10312499.229376,0.0,1.0
2014-08-29,23.44,23.74,23.15,23.4,2610400,12.7024921007365,12.8650666583397,12.5453366950533,12.680815493056,4816989.88787029,0.0,1.0
2014-09-02,23.41,23.5,23.14,23.38,1929500,12.6862346449761,12.7350070122571,12.5399175431332,12.6699771892158,3560520.22243556,0.0,1.0
2014-09-03,23.28,23.82,23.23,23.41,1451300,12.6157856700147,12.9084198737006,12.5886899104142,12.6862346449761,2678094.32434347,0.0,1.0
2014-09-04,23.2,23.38,23.08,23.33,1442500,12.5724324546538,12.6699771892158,12.5074026316125,12.6428814296153,2661855.62107452,0.0,1.0
2014-09-05,23.43,23.65,22.74,23.07,2047600,12.6970729488164,12.8162942910588,12.3231514663288,12.5019834796924,3778451.00153356,0.0,1.0
2014-09-08,23.33,23.44,23.13,23.23,1128300,12.7648123478177,12.8249979182532,12.655384037935,12.7100981928764,2062172.03063704,0.225,1.0
2014-09-09,22.78,23.35,22.74,23.24,1259500,12.4638844956403,12.775755178806,12.4419988336637,12.7155696083705,2301963.72647996,0.0,1.0
2014-09-10,22.81,22.92,22.54,22.71,788700,12.4802987421227,12.5404843125582,12.332570523781,12.4255845871813,1441491.69597042,0.0,1.0
2014-09-11,22.9,22.92,22.66,22.75,741900,12.5295414815699,12.5404843125582,12.3982275097107,12.4474702491579,1355956.24348987,0.0,1.0
2014-09-12,22.98,23.02,22.78,22.9,1976900,12.573312805523,12.5951984674995,12.4638844956403,12.5295414815699,3613141.79506014,0.0,1.0
2014-09-15,22.81,23.12,22.79,22.9,1151300,12.4802987421227,12.6499126224409,12.4693559111344,12.5295414815699,2104208.68463389,0.0,1.0
2014-09-16,22.82,22.96,22.67,22.7,1131100,12.4857701576168,12.5623699745347,12.4036989252048,12.4201131716872,2067289.53634101,0.0,1.0
2014-09-17,22.97,23.1,22.66,22.79,1152300,12.5678413900289,12.6389697914526,12.3982275097107,12.4693559111344,2106036.36524244,0.0,1.0
2014-09-18,23.11,23.36,22.99,22.99,840900,12.6444412069467,12.7812265943001,12.5787842210171,12.5787842210171,1536896.62373721,0.0,1.0
2014-09-19,22.95,23.75,22.87,23.46,1986700,12.5568985590406,12.9946117985714,12.5131272350875,12.8359407492415,3631053.06502401,0.0,1.0
2014-09-22,22.42,22.93,22.38,22.9,903075,12.2669135378514,12.5459557280523,12.2450278758749,12.5295414815699,1650532.66557435,0.0,1.0
2014-09-23,22.28,22.57,22.26,22.26,708791,12.1903137209335,12.3489847702634,12.1793708899452,12.1793708899452,1295443.56622109,0.0,1.0
2014-09-24,22.62,22.64,22.07,22.25,767613,12.3763418477341,12.3872846787224,12.0754139955567,12.1738994744511,1402951.39497775,0.0,1.0
2014-09-25,22.62,22.76,22.23,22.56,1551925,12.3763418477341,12.452941664652,12.1629566434628,12.3435133547693,2836423.22843782,0.0,1.0
2014-09-26,22.52,22.754,22.3,22.62,589145,12.3216276927928,12.4496588153555,12.2012565519218,12.3763418477341,1076768.89212945,0.0,1.0
2014-09-29,22.28,22.465,22.19,22.34,821409,12.1903137209335,12.291534907575,12.1410709814863,12.2231422138983,1501273.30099578,0.0,1.0
2014-09-30,21.97,22.35,21.85,22.26,1101253,12.0206998406153,12.2286136293925,11.9550428546857,12.1793708899452,2012738.75321735,0.0,1.0
2014-10-01,21.85,22.07,21.67,21.85,1544639,11.9550428546857,12.0754139955567,11.8565573757913,11.9550428546857,2823106.74752385,0.0,1.0
2014-10-02,22.12,22.22,21.74,21.8,792595,12.1027710730274,12.1574852279687,11.8948572842502,11.927685777215,1448610.51194076,0.0,1.0
2014-10-03,22.13,22.51,22.11,22.33,747409,12.1082424885215,12.3161562772986,12.0972996575332,12.2176707984042,1366024.93596242,0.0,1.0
2014-10-06,21.64,22.22,21.63,22.21,695528,11.8401431293089,12.1574852279687,11.8346717138147,12.1520138124746,1271203.03830977,0.0,1.0
2014-10-07,21.3,21.71,21.29,21.52,666553,11.6541150025083,11.8784430377678,11.6486435870141,11.7744861433792,1218245.99267677,0.0,1.0
2014-10-08,21.86,21.87,21.14,21.25,806614,11.9605142701798,11.965985685674,11.5665723546021,11.6267579250376,1474232.76639215,0.0,1.0
2014-10-09,21.01,21.71,21.0,21.71,1023076,11.4954439531783,11.8784430377678,11.4899725376842,11.8784430377678,1869856.16628204,0.0,1.0
2014-10-10,20.69,21.12,20.67,20.95,1278994,11.320358657366,11.5556295236138,11.3094158263777,11.4626154602135,2337592.53226322,0.0,1.0
2014-10-13,21.21,21.605,20.5,20.67,1296332,11.604872263061,11.8209931750794,11.2164017629774,11.3094158263777,2369280.85865442,0.0,1.0
2014-10-14,21.5,21.88,21.25,21.4,973308,11.763543312391,11.9714571011681,11.6267579250376,11.7088291574496,1778896.15775527,0.0,1.0
2014-10-15,21.11,21.7,20.93,21.34,1237980,11.5501581081197,11.8729716222737,11.4516726292252,11.6760006644848,2262632.03978378,0.0,1.0
2014-10-16,21.09,21.17,20.7,20.77,939407,11.5392152771314,11.5829866010845,11.3258300728601,11.3641299813191,1716935.95744452,0.0,1.0
2014-10-17,20.31,21.2,20.22,21.2,1392371,11.1124448685889,11.5994008475669,11.0632021291416,11.5994008475669,2544809.47661979,0.0,1.0
2014-10-20,20.57,20.625,20.19,20.19,888989,11.2547016714364,11.2847944566541,11.0467878826592,11.0467878826592,1624787.95652219,0.0,1.0
2014-10-21,21.0,21.1,20.52,20.7,971956,11.4899725376842,11.5446866926255,11.2273445939657,11.3258300728601,1776425.1335725,0.0,1.0
2014-10-22,20.9,21.335,20.89,21.08,877302,11.4352583827428,11.6732649567377,11.4297869672487,11.5337438616373,1603427.85324997,0.0,1.0
2014-10-23,21.4,21.52,21.0,21.07,570869,11.7088291574496,11.7744861433792,11.4899725376842,11.5282724461431,1043366.20132743,0.0,1.0
2014-10-24,21.11,21.31,20.97,21.3,454002,11.5501581081197,11.6595864180024,11.4735582912018,11.6541150025083,829770.651646968,0.0,1.0
2014-10-27,21.41,21.43,20.91,21.06,391479,11.7143005729437,11.725243403932,11.440729798237,11.522801030649,715498.576958043,0.0,1.0
2014-10-28,22.11,22.11,21.19,21.38,820285,12.0972996575332,12.0972996575332,11.5939294320728,11.6978863264613,1499218.98799176,0.0,1.0
2014-10-29,22.04,22.3099,21.92,22.08,591878,12.0589997490743,12.206673253261,11.9933427631446,12.0808854110508,1081763.94323264,0.0,1.0
2014-10-30,22.37,22.53,21.96,21.97,554695,12.2395564603807,12.3270991082869,12.0152284251212,12.0206998406153,1013805.2951646,0.0,1.0
2014-10-31,22.17,22.85,22.14,22.76,743175,12.130128150498,12.5021844040992,12.1137139040156,12.452941664652,1358286.53626578,0.0,1.0
2014-11-03,21.93,22.21,21.87,22.12,517875,11.9988141786388,12.1520138124746,11.965985685674,12.1027710730274,946510.095157453,0.0,1.0
2014-11-04,21.15,21.93,21.02,21.87,1119127,11.5720437700962,11.9988141786388,11.5009153686725,11.965985685674,2045406.71641473,0.0,1.0
2014-11-05,21.83,21.88,21.22,21.24,669652,11.9441000236974,11.9714571011681,11.6103436785552,11.6212865095434,1223909.9748827,0.0,1.0
2014-11-06,22.16,22.3,21.85,21.86,499176,12.1246567350039,12.2012565519218,11.9550428546857,11.9605142701798,912334.29545801,0.0,1.0
2014-11-07,21.75,22.16,21.69,21.95,650298,11.9003286997443,12.1246567350039,11.8675002067795,12.009757009627,1188537.04438466,0.0,1.0
2014-11-10,21.46,21.87,21.19,21.69,686918,11.7416576504144,11.965985685674,11.5939294320728,11.8675002067795,1255466.70827008,0.0,1.0
2014-11-11,21.63,21.65,21.39,21.42,400935,11.8346717138147,11.845614544803,11.7033577419555,11.7197719884379,732781.124792574,0.0,1.0
2014-11-12,22.08,22.19,21.38,21.5,757000,12.0808854110508,12.1410709814863,11.6978863264613,11.763543312391,1383554.22067911,0.0,1.0
2014-11-13,21.66,22.225,21.51,22.08,391985,11.8510859602971,12.1602209357158,11.7690147278851,12.0808854110508,716423.383345972,0.0,1.0
2014-11-14,21.95,21.99,21.502,21.68,560172,12.009757009627,12.0316426716036,11.7646375954898,11.8620287912854,1023815.50185768,0.0,1.0
2014-11-17,21.83,21.97,21.63,21.92,465747,11.9441000236974,12.0206998406153,11.8346717138147,11.9933427631446,851236.760394496,0.0,1.0
2014-11-18,21.91,22.02,21.64,21.73,699952,11.9878713476505,12.048056918086,11.8401431293089,11.8893858687561,1279288.69732204,0.0,1.0
2014-11-19,21.99,22.15,21.7,21.92,459127,12.0316426716036,12.1191853195098,11.8729716222737,11.9933427631446,839137.514765834,0.0,1.0
2014-11-20,22.19,22.44,21.87,21.87,624851,12.1410709814863,12.2778563688397,11.965985685674,11.965985685674,1142028.05593865,0.0,1.0
2014-11-21,22.3,22.73,22.22,22.58,740543,12.2012565519218,12.4365274181696,12.1574852279687,12.3544561857576,1353476.08090405,0.0,1.0
2014-11-24,22.82,22.89,22.36,22.39,866713,12.4857701576168,12.5240700660758,12.2340850448866,12.250499291369,1584074.54328594,0.0,1.0
2014-11-25,22.88,23.19,22.68,22.9,510976,12.5185986505816,12.6882125308998,12.4091703406989,12.5295414815699,933900.926639009,0.0,1.0
2014-11-26,22.54,22.85,22.37,22.85,495210,12.332570523781,12.5021844040992,12.2395564603807,12.5021844040992,905085.714164469,0.0,1.0
2014-11-28,22.67,22.93,22.51,22.61,685161,12.4036989252048,12.5459557280523,12.3161562772986,12.37087043224,1252255.47344084,0.0,1.0
2014-12-01,21.84,22.55,21.595,22.47,1150364,11.9495714391916,12.3380419392752,11.8155217595852,12.2942706153221,2102497.97558427,0.0,1.0
2014-12-02,21.89,22.08,21.696,21.82,1233084,11.9769285166622,12.0808854110508,11.870783056076,11.9386286082033,2253683.71552428,0.0,1.0
2014-12-03,22.17,22.62,21.772,21.96,1244443,12.130128150498,12.3763418477341,11.9123658138314,12.0152284251212,2274444.3395569,0.0,1.0
2014-12-04,20.07,21.79,19.91,21.76,3858108,10.9811308967296,11.9222143617209,10.8935882488234,11.9058001152385,7051389.17732607,0.0,1.0
2014-12-05,20.45,20.53,20.06,20.09,1315873,11.1890446855067,11.2328160094598,10.9756594812355,10.9920737277179,2404995.56542627,0.0,1.0
2014-12-08,20.14,20.51,19.97,20.42,820441,11.0194308051886,11.2218731784716,10.9264167417883,11.1726304390243,1499504.10616669,0.0,1.0
2014-12-09,20.78,20.84,19.94,19.98,1698275,11.3696013968132,11.402429889778,10.9100024953058,10.9318881572824,3103904.28550042,0.0,1.0
2014-12-10,20.48,21.0,20.445,20.77,1071738,11.2054589319892,11.4899725376842,11.1863089777597,11.3641299813191,1958794.76005572,0.0,1.0
2014-12-11,20.58,21.31,20.51,20.63,890652,11.2601730869305,11.6595864180024,11.2218731784716,11.2875301644012,1627827.38937423,0.0,1.0
2014-12-12,20.33,20.94,20.32,20.39,1108378,11.1233876995771,11.4571440447194,11.117916284083,11.1562161925419,2025760.97755333,0.0,1.0
2014-12-15,20.02,20.38,19.72,20.08,1530462,11.076880667877,11.2760653352314,10.9108934450816,11.110078112436,2766108.09113938,0.225,1.0
2014-12-16,19.74,20.6,19.73,20.0,1149154,10.9219592599346,11.3977892986147,10.9164263525081,11.065814853024,2076944.20205481,0.0,1.0
2014-12-17,20.08,20.16,19.69,19.84,954419,11.110078112436,11.1543413718481,10.8942947228021,10.9772883341998,1724986.38857886,0.0,1.0
2014-12-18,20.32,20.59,20.01,20.4,862440,11.2428678906723,11.3922563911882,11.0713477604505,11.2871311500844,1558746.48447479,0.0,1.0
2014-12-19,20.43,20.55,20.09,20.35,1524331,11.303729872364,11.3701247614821,11.1156110198626,11.2594666129519,2755027.11774261,0.0,1.0
2014-12-22,20.47,20.509,20.2064,20.25,613609,11.32586150207,11.3474398410334,11.1800140623072,11.2041375386867,1109017.29000521,0.0,1.0
2014-12-23,20.76,21.1,20.59,20.66,671672,11.4863158174389,11.6744346699403,11.3922563911882,11.4309867431737,1213958.49997698,0.0,1.0
2014-12-24,20.42,20.95,20.36,20.83,416325,11.2981969649375,11.5914410585426,11.2649995203784,11.5250461694244,752452.49541877,0.0,1.0
2014-12-26,20.36,20.82,20.35,20.55,402099,11.2649995203784,11.5195132619979,11.2594666129519,11.3701247614821,726740.877812749,0.0,1.0
2014-12-29,21.06,21.22,20.41,20.41,772132,11.6523030402342,11.7408295590584,11.2926640575109,11.2926640575109,1395526.69235018,0.0,1.0
2014-12-30,21.14,21.28,20.84,20.97,662645,11.6965662996463,11.7740270036175,11.530579076851,11.6025068733956,1197643.38876304,0.0,1.0
2014-12-31,21.08,21.41,21.08,21.19,728750,11.6633688550872,11.8459548001621,11.6633688550872,11.7242308367789,1317119.45243844,0.0,1.0
2015-01-02,20.63,21.25,20.36,21.25,604796,11.4143880208942,11.7574282813379,11.2649995203784,11.7574282813379,1093088.95554985,0.0,1.0
2015-01-05,20.63,20.79,20.16,20.55,1006467,11.4143880208942,11.5029145397184,11.1543413718481,11.3701247614821,1819056.27984543,0.0,1.0
2015-01-06,20.56,20.93,20.41,20.71,1447977,11.3756576689086,11.5803752436896,11.2926640575109,11.4586512803063,2617027.33911966,0.0,1.0
2015-01-07,21.36,21.49,20.81,20.82,1209503,11.8182902630296,11.8902180595742,11.5139803545714,11.5195132619979,2186017.05534496,0.0,1.0
2015-01-08,21.33,21.67,20.75,21.5,1472200,11.80169154075,11.9898103932515,11.4807829100123,11.8957509670007,2660807.2149295,0.0,1.0
2015-01-09,20.8,21.3,20.75,21.25,1072244,11.5084474471449,11.7850928184705,11.4807829100123,11.7574282813379,1937939.52680672,0.0,1.0
2015-01-12,21.45,21.47,20.85,20.88,899887,11.8680864298682,11.8791522447212,11.5361119842775,11.552710706557,1626426.99512379,0.0,1.0
2015-01-13,21.04,21.77,20.85,21.6,1504337,11.6412372253812,12.0451394675166,11.5361119842775,11.9510800412659,2718890.60133499,0.0,1.0
2015-01-14,20.38,20.84,20.05,20.81,1786622,11.2760653352314,11.530579076851,11.0934793901565,11.5139803545714,3229083.48590664,0.0,1.0
2015-01-15,19.95,20.51,19.73,20.46,1147012,11.0381503158914,11.3479931317761,10.9164263525081,11.3203285946435,2073072.81973285,0.0,1.0
2015-01-16,20.08,20.09,19.69,19.97,1122573,11.110078112436,11.1156110198626,10.8942947228021,11.0492161307444,2028902.55242837,0.0,1.0
2015-01-20,19.94,20.19,19.56,20.1,960143,11.0326174084649,11.1709400941277,10.8223669262574,11.1211439272891,1735331.76318709,0.0,1.0
2015-01-21,19.9,20.05,19.7,19.88,542971,11.0104857787588,11.0934793901565,10.8998276302286,10.9994199639058,981348.427046245,0.0,1.0
2015-01-22,20.14,20.38,19.99,20.12,802774,11.1432755569951,11.2760653352314,11.0602819455974,11.1322097421421,1450908.06354966,0.0,1.0
2015-01-23,19.83,20.13,19.52,20.12,889822,10.9717554267732,11.1377426495686,10.8002352965514,11.1322097421421,1608235.8358939,0.0,1.0
2015-01-26,19.92,20.04,19.64,19.77,793971,11.0215515936119,11.08794648273,10.8666301856695,10.9385579822142,1434997.8027746,0.0,1.0
2015-01-27,20.04,20.14,19.58,19.77,843686,11.08794648273,11.1432755569951,10.8334327411104,10.9385579822142,1524851.10442535,0.0,1.0
2015-01-28,19.53,20.21,19.46,20.2,644705,10.8057682039779,11.1820059089807,10.7670378519923,11.1764730015542,1165219.20629066,0.0,1.0
2015-01-29,19.74,19.79,19.36,19.66,555083,10.9219592599346,10.9496237970672,10.7117087777272,10.8776960005225,1003239.26863518,0.0,1.0
2015-01-30,18.78,19.389,18.58,19.3,1421192,10.3908001469895,10.7277542092641,10.2801419984592,10.6785113331681,2568616.98641493,0.0,1.0
2015-02-02,18.23,18.26,17.67,18.11,2530896,10.0864902385313,10.1030889608109,9.77664742264666,10.0200953494132,4574260.51965507,0.0,1.0
2015-02-03,18.97,18.99,18.3,18.31,1233090,10.4959253880932,10.5069912029462,10.1252205905169,10.1307534979434,2228647.44508722,0.0,1.0
2015-02-04,18.86,19.2,18.52,18.76,2084285,10.4350634064016,10.623182258903,10.2469445539002,10.3797343321365,3767070.07605576,0.0,1.0
2015-02-05,18.65,19.05,18.6,18.91,964432,10.3188723504448,10.5401886475053,10.2912078133123,10.4627279435341,1743083.56467116,0.0,1.0
2015-02-06,18.55,18.865,18.47,18.75,1076918,10.2635432761797,10.4378298601148,10.2192800167676,10.37420142471,1946387.16498264,0.0,1.0
2015-02-09,18.49,18.77,18.18,18.33,1211705,10.2303458316206,10.385267239563,10.0588257013988,10.1418193127964,2189996.87974878,0.0,1.0
2015-02-10,18.5,18.8,18.37,18.74,996963,10.2358787390472,10.4018659618425,10.1639509425025,10.3686685172834,1801879.05408079,0.0,1.0
2015-02-11,18.32,18.65,18.31,18.56,1061587,10.1362864053699,10.3188723504448,10.1307534979434,10.2690761836062,1918678.40570259,0.0,1.0
2015-02-12,18.52,18.71,18.19,18.48,1025041,10.2469445539002,10.3520697950039,10.0643586088253,10.2248129241941,1852626.33364932,0.0,1.0
2015-02-13,19.01,19.13,18.56,18.56,931999,10.5180570177993,10.5844519069174,10.2690761836062,10.2690761836062,1684465.19732853,0.0,1.0
2015-02-17,18.81,19.16,18.79,19.01,979661,10.407398869269,10.6010506291969,10.396333054416,10.5180570177993,1770607.97241206,0.0,1.0
2015-02-18,17.88,18.83,17.795,18.68,2744485,9.89283847860341,10.418464684122,9.84580876547806,10.3354710727244,4960294.44998353,0.0,1.0
2015-02-19,17.86,18.15,17.81,17.83,1264214,9.88177266375039,10.0422269791192,9.85410812661783,9.86517394147085,2284899.96767753,0.0,1.0
2015-02-20,18.0,18.05,17.66,17.91,1437014,9.95923336772156,9.98689790485412,9.77111451522015,9.90943720088295,2597213.1633981,0.0,1.0
2015-02-23,17.82,18.11,17.7,18.02,1259162,9.85964103404434,10.0200953494132,9.7932461449262,9.97029918257458,2275769.14438598,0.0,1.0
2015-02-24,17.47,17.99,17.445,17.73,1414554,9.66598927411642,9.95370046029504,9.65215700555014,9.80984486720573,2556619.67742655,0.0,1.0
2015-02-25,17.68,17.7,17.25,17.38,1294925,9.78218033007317,9.7932461449262,9.54426531073316,9.61619310727781,2340406.04727114,0.0,1.0
2015-02-26,17.75,17.84,17.45,17.62,1019228,9.82091068205876,9.87070684889737,9.6549234592634,9.7489828855141,1842120.10328634,0.0,1.0
2015-02-27,18.11,18.32,17.71,17.78,1891136,10.0200953494132,10.1362864053699,9.79877905235271,9.83750940433829,3417978.74827665,0.0,1.0
2015-03-02,17.99,18.25,17.85,18.11,960011,9.95370046029504,10.0975560533844,9.87623975632388,10.0200953494132,1735093.19060703,0.0,1.0
2015-03-03,17.93,18.02,17.78,17.97,861536,9.92050301573597,9.97029918257458,9.83750940433829,9.94263464544202,1557112.62377496,0.0,1.0
2015-03-04,17.48,17.98,17.47,17.89,1026473,9.67152218154293,9.94816755286853,9.66598927411642,9.89837138602993,1855214.48466942,0.0,1.0
2015-03-05,17.55,17.755,17.25,17.56,1194767,9.71025253352852,9.82367713577201,9.54426531073316,9.71578544095503,2159383.68004324,0.0,1.0
2015-03-06,17.2,17.72,17.16,17.53,1461249,9.5166007736006,9.80431195977922,9.49446914389455,9.69918671867549,2641014.7276243,0.0,1.0
2015-03-09,17.39,17.51,17.17,17.28,1258082,9.62172601470433,9.68812090382247,9.50000205132106,9.56086403301269,2273817.18691273,0.0,1.0
2015-03-10,17.38,17.5,17.0,17.33,1001984,9.61619310727781,9.68258799639596,9.40594262507036,9.58852857014525,1810953.84896339,0.0,1.0
2015-03-11,17.21,17.42,17.02,17.33,1466204,9.52213368102711,9.63832473698386,9.41700843992338,9.58852857014525,2649970.23621687,0.0,1.0
2015-03-12,17.85,17.92,17.23,17.24,1849285,9.87623975632388,9.91497010830946,9.53319949588013,9.53873240330664,3342338.58882005,0.0,1.0
2015-03-13,17.43,17.84,17.28,17.82,1690721,9.64385764441037,9.87070684889737,9.56086403301269,9.85964103404434,3055755.08438582,0.0,1.0
2015-03-16,16.84,17.59,16.705,17.45,3907265,9.31741610624617,9.73238416323457,9.24272185598825,9.6549234592634,7061865.84882588,0.0,1.0
2015-03-17,17.16,17.23,16.8,16.85,3089501,9.49446914389455,9.53319949588013,9.29528447654012,9.32294901367268,5583865.33849468,0.0,1.0
2015-03-18,16.74,17.24,16.61,17.11,5025013,9.26208703198105,9.53873240330664,9.19015923543639,9.46680460676199,9082047.85050568,0.0,1.0
2015-03-19,19.42,19.63,18.0,18.4,11440388,10.7449062222863,10.861097278243,9.95923336772156,10.180549664782,20676991.5310369,0.0,1.0
2015-03-20,18.84,19.51,18.45,19.5,10820733,10.4239975915486,10.7947023891249,10.2082142019146,10.7891694816984,19557046.8939176,0.0,1.0
2015-03-23,19.4,19.62,18.51,18.69,3342101,10.7338404074332,10.8555643708165,10.2414116464737,10.3410039801509,6040406.50307232,0.0,1.0
2015-03-24,19.58,19.63,19.3,19.41,1935637,10.8334327411104,10.861097278243,10.6785113331681,10.7393733148597,3498408.43301487,0.0,1.0
2015-03-25,19.15,19.85,19.12,19.56,2124113,10.5955177217704,10.9828212416263,10.5789189994909,10.8223669262574,3839053.9299861,0.0,1.0
2015-03-26,19.01,19.2899,18.85,19.12,1699139,10.5180570177993,10.6729230966673,10.4295304989751,10.5789189994909,3070969.508469,0.0,1.0
2015-03-27,18.61,19.0,18.51,18.99,1881871,10.2967407207388,10.5125241103728,10.2414116464737,10.5069912029462,3401233.48347138,0.0,1.0
2015-03-30,18.89,19.09,18.43,18.43,444547,10.5761525457776,10.6881287506032,10.3186072746788,10.3186072746788,794002.619918015,0.225,1.0
2015-03-31,18.59,18.89,18.57,18.78,348657,10.4081882385392,10.5761525457776,10.3969906180567,10.5145656331236,622734.089877461,0.0,1.0
2015-04-01,18.23,18.54,18.096,18.41,1882438,10.2066310698532,10.3801941873328,10.13160701262,10.3074096541962,3362210.75349337,0.0,1.0
2015-04-02,18.2,18.45,18.1,18.26,1506198,10.1898346391293,10.3298048951613,10.1338465367165,10.223427500577,2690210.83960813,0.0,1.0
2015-04-06,18.8,18.95,18.1,18.15,1789047,10.5257632536061,10.6097454072253,10.1338465367165,10.1618405879229,3195405.67174329,0.0,1.0
2015-04-07,18.92,19.13,18.55,18.78,1453269,10.5929489765015,10.7105239915684,10.3857929975741,10.5145656331236,2595674.68331949,0.0,1.0
2015-04-08,19.2,19.32,18.995,19.01,1721177,10.7497156632573,10.8169013861527,10.6349400533111,10.643338268673,3074183.4886809,0.0,1.0
2015-04-09,19.25,19.29,18.98,19.22,1275347,10.7777097144637,10.8001049554288,10.6265418379492,10.7609132837399,2277889.31047691,0.0,1.0
2015-04-10,18.96,19.21,18.89,19.21,796174,10.6153442174666,10.7553144734986,10.5761525457776,10.7553144734986,1422041.40824391,0.0,1.0
2015-04-13,19.04,19.17,18.77,18.92,993008,10.6601346993968,10.7329192325335,10.5089668228823,10.5929489765015,1773605.38615613,0.0,1.0
2015-04-14,18.72,19.06,18.66,19.05,876194,10.4809727716759,10.6713323198794,10.4473799102282,10.6657335096381,1564964.63041353,0.0,1.0
2015-04-15,18.86,19.0,18.78,18.8,1048694,10.5593561150538,10.6377394584317,10.5145656331236,10.5257632536061,1873065.80292365,0.0,1.0
2015-04-16,18.61,18.93,18.59,18.88,775403,10.4193858590218,10.5985477867428,10.4081882385392,10.5705537355364,1384942.45488618,0.0,1.0
2015-04-17,18.12,18.59,18.03,18.51,1392425,10.1450441571991,10.4081882385392,10.0946548650276,10.363397756609,2487001.59497047,0.0,1.0
2015-04-20,18.26,18.38,18.04,18.25,1073245,10.223427500577,10.2906132234724,10.1002536752689,10.2178286903357,1916916.1906703,0.0,1.0
2015-04-21,18.03,18.42,18.01,18.29,962186,10.0946548650276,10.3130084644375,10.083457244545,10.2402239313009,1718554.40448013,0.0,1.0
2015-04-22,18.14,18.15,17.93,18.05,726129,10.1562417776817,10.1618405879229,10.0386667626148,10.1058524855101,1296934.47126725,0.0,1.0
2015-04-23,18.45,18.56,18.06,18.1,628604,10.3298048951613,10.3913918078154,10.1114512957514,10.1338465367165,1122745.67793944,0.0,1.0
2015-04-24,18.72,18.73,18.46,18.51,1132903,10.4809727716759,10.4865715819172,10.3354037054026,10.363397756609,2023470.97182744,0.0,1.0
2015-04-27,18.6,18.92,18.55,18.77,1031476,10.4137870487805,10.5929489765015,10.3857929975741,10.5089668228823,1842312.84067276,0.0,1.0
2015-04-28,18.33,18.6,18.18,18.58,730059,10.262619172266,10.4137870487805,10.1786370186468,10.402589428298,1303953.81971922,0.0,1.0
2015-04-29,18.47,18.71,18.0,18.28,1744492,10.3410025156439,10.4753739614346,10.0778584343037,10.2346251210596,3115826.26454798,0.0,1.0
2015-04-30,18.31,18.555,18.15,18.4,1393296,10.2514215517834,10.3885924026948,10.1618405879229,10.3018108439549,2488557.28262993,0.0,1.0
2015-05-01,18.48,18.52,18.08,18.36,1235020,10.3466013258852,10.3689965668503,10.122648916234,10.2794156029898,2205861.50767217,0.0,1.0
2015-05-04,18.29,18.65,18.29,18.53,711030,10.2402239313009,10.4417810999869,10.2402239313009,10.3745953770916,1269966.24168041,0.0,1.0
2015-05-05,18.09,18.45,17.98,18.28,887005,10.1282477264753,10.3298048951613,10.0666608138212,10.2346251210596,1584274.08998458,0.0,1.0
2015-05-06,18.11,18.23,17.63,18.1,1410702,10.1394453469578,10.2066310698532,9.87070245537638,10.1338465367165,2519646.03050652,0.0,1.0
2015-05-07,18.46,18.48,18.02,18.13,1128420,10.3354037054026,10.3466013258852,10.0890560547863,10.1506429674404,2015463.91352969,0.0,1.0
2015-05-08,18.7,18.78,18.46,18.65,1318448,10.4697751511933,10.5145656331236,10.3354037054026,10.4417810999869,2354871.73735435,0.0,1.0
2015-05-11,18.8,18.89,18.53,18.64,994690,10.5257632536061,10.5761525457776,10.3745953770916,10.4361822897456,1776609.59584982,0.0,1.0
2015-05-12,18.64,18.69,18.24,18.69,1228476,10.4361822897456,10.464176340952,10.2122298800945,10.464176340952,2194173.31014809,0.0,1.0
2015-05-13,18.3,18.79,18.25,18.59,1294965,10.2458227415421,10.5201644433648,10.2178286903357,10.4081882385392,2312928.89773664,0.0,1.0
2015-05-14,17.84,18.4,17.8,18.4,854291,9.98827747044326,10.3018108439549,9.96588222947814,10.3018108439549,1525843.81892663,0.0,1.0
2015-05-15,17.99,17.99,17.58,17.87,1133946,10.0722596240625,10.0722596240625,9.84270840416998,10.0050739011671,2025333.86761253,0.0,1.0
2015-05-18,18.25,18.34,17.91,18.15,939170,10.2178286903357,10.2682179825073,10.0274691421322,10.1618405879229,1677445.6706454,0.0,1.0
2015-05-19,17.84,18.26,17.72,18.08,1128757,9.98827747044326,10.223427500577,9.9210917475479,10.122648916234,2016065.82712468,0.0,1.0
2015-05-20,17.84,18.02,17.71,18.02,843073,9.98827747044326,10.0890560547863,9.91549293730662,10.0890560547863,1505807.41919783,0.0,1.0
2015-05-21,17.92,18.02,17.68,17.83,555525,10.0330679523735,10.0890560547863,9.89869650658278,9.98267866020198,992219.732514118,0.0,1.0
2015-05-22,18.0,18.1,17.9,17.9,472961,10.0778584343037,10.1338465367165,10.0218703318909,10.0218703318909,844752.687835131,0.0,1.0
2015-05-26,17.8,18.05,17.69,17.92,795656,9.96588222947814,10.1058524855101,9.90429531682406,10.0330679523735,1421116.2116795,0.0,1.0
2015-05-27,17.67,17.8,17.43,17.76,854541,9.8930976963415,9.96588222947814,9.75872625055078,9.94348698851302,1526290.34236505,0.0,1.0
2015-05-28,18.01,18.1,17.72,17.72,984306,10.083457244545,10.1338465367165,9.9210917475479,9.9210917475479,1758062.79831158,0.0,1.0
2015-05-29,17.54,18.06,17.53,17.99,1904086,9.82031316320486,10.1114512957514,9.81471435296358,10.0722596240625,3400876.11107309,0.0,1.0
2015-06-01,17.56,17.69,17.29,17.56,1897182,9.83151078368742,9.90429531682406,9.68034290717287,9.83151078368742,3388544.91979767,0.0,1.0
2015-06-02,18.65,18.7,17.59,17.59,4405655,10.4417810999869,10.4697751511933,9.84830721441126,9.84830721441126,7868912.8763773,0.0,1.0
2015-06-03,19.08,19.85,18.15,18.89,4833952,10.682529940362,11.1136383289405,10.1618405879229,10.5761525457776,8633891.47279792,0.0,1.0
2015-06-04,19.9,20.03,18.95,19.0,2813014,11.1416323801469,11.2144169132835,10.6097454072253,10.6377394584317,5024306.73441964,0.0,1.0
2015-06-05,19.83,20.03,19.63,19.89,1598259,11.1024407084579,11.2144169132835,10.9904645036324,11.1360335699056,2854640.41666584,0.0,1.0
2015-06-08,19.87,19.97,19.61,19.9,1357984,11.1248359494231,11.1808240518359,10.9792668831498,11.1416323801469,2425486.73999991,0.0,1.0
2015-06-09,19.7,20.01,19.615,19.9,1054635,11.0296561753213,11.203219292801,10.9820662882704,11.1416323801469,1883676.98591428,0.0,1.0
2015-06-10,20.13,20.29,19.9,19.9,1576325,11.2704050156963,11.3599859795568,11.1416323801469,11.1416323801469,2815464.23627258,0.0,1.0
2015-06-11,20.17,20.34,19.91,20.32,1441961,11.2928002566615,11.3879800307632,11.1472311903882,11.3767824102807,2575477.53515285,0.0,1.0
2015-06-12,19.94,20.17,19.92,20.17,1209673,11.164027621112,11.2928002566615,11.1528300006295,11.2928002566615,2160589.38929761,0.0,1.0
2015-06-15,19.33,19.62,19.22,19.62,1673039,10.9484734268228,11.1127288481253,10.8861696463287,11.1127288481253,2953822.20052434,0.225,1.0
2015-06-16,19.66,19.75,19.335,19.34,1385462,11.135384768305,11.1863605887092,10.9513054168452,10.9541374068677,2446092.6574831,0.0,1.0
2015-06-17,19.83,19.9,19.57,19.69,1153111,11.2316724290686,11.271320289383,11.0844089479007,11.1523767084397,2035866.98903542,0.0,1.0
2015-06-18,19.69,19.98,19.57,19.87,836290,11.1523767084397,11.3166321297423,11.0844089479007,11.2543283492482,1476505.90815667,0.0,1.0
2015-06-19,19.89,19.93,19.66,19.69,1438949,11.2656563093381,11.2883122295177,11.135384768305,11.1523767084397,2540526.25289805,0.0,1.0
2015-06-22,19.71,20.0,19.69,20.0,787716,11.1637046685296,11.3279600898321,11.1523767084397,11.3279600898321,1390746.42522274,0.0,1.0
2015-06-23,19.98,20.0,19.76,19.76,846865,11.3166321297423,11.3279600898321,11.1920245687541,11.1920245687541,1495176.52478338,0.0,1.0
2015-06-24,19.94,20.35,19.89,19.95,942358,11.2939762095626,11.5261993914042,11.2656563093381,11.2996401896075,1663773.51707984,0.0,1.0
2015-06-25,19.78,20.02,19.7,19.94,640617,11.203352528844,11.339288049922,11.1580406884846,11.2939762095626,1131036.82378791,0.0,1.0
2015-06-26,19.95,20.11,19.73,19.84,1209386,11.2996401896075,11.3902638703262,11.1750326286194,11.2373364091135,2135222.91817666,0.0,1.0
2015-06-29,19.33,19.86,19.27,19.77,1128515,10.9484734268228,11.2486643692033,10.9144895465533,11.1976885487991,1992441.69479894,0.0,1.0
2015-06-30,19.17,19.58,19.05,19.49,1439795,10.8578497461041,11.0900729279457,10.7898819855651,11.0390971075414,2542019.9022282,0.0,1.0
2015-07-01,19.22,19.422,19.045,19.33,1270137,10.8861696463287,11.000582043236,10.7870499955426,10.9484734268228,2242481.41753264,0.0,1.0
2015-07-02,19.05,19.47,18.99,19.32,589708,10.7898819855651,11.0277691474516,10.7558981052956,10.9428094467778,1041154.79808111,0.0,1.0
2015-07-06,19.69,20.09,19.33,19.42,1799676,11.1523767084397,11.3789359102364,10.9484734268228,10.999449247227,3177405.26225084,0.0,1.0
2015-07-07,20.03,20.08,19.3799,19.69,1406287,11.3449520299669,11.3732719301915,10.9767366872469,11.1523767084397,2482860.08927992,0.0,1.0
2015-07-08,19.88,20.31,19.67,20.21,1116955,11.2599923292931,11.5035434712245,11.1410487483499,11.4469036707754,1972032.01837297,0.0,1.0
2015-07-09,20.0,20.205,19.75,20.07,1414649,11.3279600898321,11.4440716807529,11.1863605887092,11.3676079501465,2497623.55937285,0.0,1.0
2015-07-10,20.44,20.46,20.09,20.16,1838488,11.5771752118084,11.5885031718983,11.3789359102364,11.4185837705508,3245929.51497104,0.0,1.0
2015-07-13,21.12,21.16,20.51,20.55,1796305,11.9623258548627,11.9849817750424,11.6168230721229,11.6394789923025,3171453.61698855,0.0,1.0
2015-07-14,21.16,21.24,20.91,21.12,1085180,11.9849817750424,12.0302936154017,11.8433822739195,11.9623258548627,1915931.89134564,0.0,1.0
2015-07-15,22.65,23.35,22.45,22.78,5107206,12.8289148017349,13.225393404879,12.7156352008366,12.9025465423188,9016991.51391639,0.0,1.0
2015-07-16,23.29,23.37,22.48,22.71,2327312,13.1914095246095,13.2367213649688,12.7326271409713,12.8628986820044,4108969.27874768,0.0,1.0
2015-07-17,22.78,23.29,22.64,23.29,1355858,12.9025465423188,13.1914095246095,12.82325082169,13.1914095246095,2393825.52418596,0.0,1.0
2015-07-20,22.66,22.88,22.5,22.8,1358004,12.8345787817798,12.959186342768,12.7439551010611,12.9138745024086,2397614.37934255,0.0,1.0
2015-07-21,22.68,22.77,22.4075,22.61,1333411,12.8459067418696,12.8968825622739,12.6915632856457,12.8062588815552,2354194.38173491,0.0,1.0
2015-07-22,22.65,22.79,22.49,22.6,880206,12.8289148017349,12.9082105223637,12.7382911210162,12.8005949015103,1554041.4920601,0.0,1.0
2015-07-23,22.24,22.82,22.12,22.7,1351189,12.5966916198933,12.9252024624985,12.5287238593543,12.8572347019595,2385582.20418311,0.0,1.0
2015-07-24,21.55,22.15,21.48,22.1,2228833,12.2058769967941,12.5457157994891,12.1662291364797,12.5173958992645,3935100.37522216,0.0,1.0
2015-07-27,22.06,22.07,21.2,21.39,1308692,12.4947399790848,12.5004039591298,12.0076376952221,12.1152533160755,2310551.92571639,0.0,1.0
2015-07-28,22.03,22.27,21.68,22.06,1191337,12.4777480389501,12.6136835600281,12.279508737378,12.4947399790848,2103356.63359078,0.0,1.0
2015-07-29,21.88,22.21,21.79,21.98,989900,12.3927883382763,12.5796996797586,12.3418125178721,12.4494281387255,1747710.95969614,0.0,1.0
2015-07-30,22.05,22.12,21.72,21.89,889827,12.4890759990399,12.5287238593543,12.3021646575577,12.3984523183213,1571027.78071879,0.0,1.0
2015-07-31,21.89,22.08,21.83,22.08,659435,12.3984523183213,12.5060679391747,12.3644684380518,12.5060679391747,1164260.81089728,0.0,1.0
2015-08-03,21.45,21.89,21.26,21.89,874748,12.149237196345,12.3984523183213,12.0416215754916,12.3984523183213,1544405.15867488,0.0,1.0
2015-08-04,21.45,21.795,21.37,21.56,692879,12.149237196345,12.3446445078946,12.1039253559856,12.211540976839,1223307.62909717,0.0,1.0
2015-08-05,21.69,21.95,21.57,21.6,631989,12.2851727174229,12.4324361985908,12.217204956884,12.2341968970187,1115803.71927205,0.0,1.0
2015-08-06,21.44,21.73,21.2,21.71,761229,12.1435732163,12.3078286376026,12.0076376952221,12.2965006775128,1343982.48928026,0.0,1.0
2015-08-07,21.47,21.63,21.36,21.36,563989,12.1605651564348,12.2511888371534,12.0982613759407,12.0982613759407,995746.799119165,0.0,1.0
2015-08-10,21.85,21.94,21.51,21.57,602655,12.3757963981416,12.4267722185458,12.1832210766145,12.217204956884,1064013.28256963,0.0,1.0
2015-08-11,21.55,21.69,21.31,21.51,568954,12.2058769967941,12.2851727174229,12.0699414757161,12.1832210766145,1004512.71983327,0.0,1.0
2015-08-12,21.38,21.615,20.87,21.3,831520,12.1095893360305,12.2426928670861,11.8207263537398,12.0642774956712,1468084.26831653,0.0,1.0
2015-08-13,21.14,21.55,20.94,20.94,499443,11.9736538149526,12.2058769967941,11.8603742140542,11.8603742140542,881788.064292871,0.0,1.0
2015-08-14,21.26,21.34,21.03,21.08,513282,12.0416215754916,12.0869334158509,11.9113500344585,11.9396699346831,906221.413086925,0.0,1.0
2015-08-17,21.37,21.535,20.94,21.17,714110,12.1039253559856,12.1973810267267,11.8603742140542,11.9906457550873,1260791.87132903,0.0,1.0
2015-08-18,21.36,21.57,21.05,21.38,1115343,12.0982613759407,12.217204956884,11.9226779945483,12.1095893360305,1969185.96314816,0.0,1.0
2015-08-19,21.18,21.29,20.72,21.1,855438,11.9963097351322,12.0586135156263,11.7357666530661,11.9509978947729,1510312.52443736,0.0,1.0
2015-08-20,20.58,21.01,20.54,21.01,1112009,11.6564709324373,11.9000220743687,11.6338150122576,11.9000220743687,1963299.64297478,0.0,1.0
2015-08-21,20.2,20.58,19.86,20.1,1465114,11.4412396907305,11.6564709324373,11.2486643692033,11.3845998902813,2586721.68401276,0.0,1.0
2015-08-24,20.03,20.85,19.0,19.26,2450871,11.3449520299669,11.80939839365,10.7615620853405,10.9088255665083,4327117.99929428,0.0,1.0
2015-08-25,19.85,20.53,19.83,20.53,2381156,11.2430003891584,11.6281510322127,11.2316724290686,11.6281510322127,4204033.17299343,0.0,1.0
2015-08-26,21.3,21.63,20.19,20.26,3946209,12.0642774956712,12.2511888371534,11.4355757106855,11.4752235709999,6967201.45322914,0.0,1.0
2015-08-27,22.23,22.58,20.21,20.56,5779720,12.5910276398484,12.7892669414205,11.4469036707754,11.6451429723474,10204343.8609707,0.0,1.0
2015-08-28,22.54,22.78,21.855,22.16,2165656,12.7666110212408,12.9025465423188,12.3786283881641,12.551379779534,3823558.66868541,0.0,1.0
2015-08-31,22.11,22.68,22.065,22.36,2466313,12.5230598793094,12.8459067418696,12.4975719691073,12.6646593804323,4354381.51342666,0.0,1.0
2015-09-01,21.93,22.39,21.67,21.78,1354963,12.4211082385009,12.6816513205671,12.2738447573331,12.3361485378272,2392245.3632516,0.0,1.0
2015-09-02,22.39,22.46,22.07,22.24,1209003,12.6816513205671,12.7212991808815,12.5004039591298,12.5966916198933,2134546.71522931,0.0,1.0
2015-09-03,22.51,22.78,22.27,22.48,1088320,12.7496190811061,12.9025465423188,12.6136835600281,12.7326271409713,1921475.69618799,0.0,1.0
2015-09-04,22.42,22.5,21.8,22.06,1403943,12.8260828117124,12.8718493873118,12.4713918508176,12.6201332215154,2454093.15705156,0.225,1.0
2015-09-08,22.46,22.71,22.4,22.71,1002461,12.8489660995121,12.99198664826,12.8146411678126,12.99198664826,1752302.39426462,0.0,1.0
2015-09-09,22.39,22.88,22.35,22.62,906990,12.8089203458627,13.0892406214086,12.786037058063,12.9404992507108,1585419.03233549,0.0,1.0
2015-09-10,22.43,22.75,22.22,22.3,897981,12.8318036336623,13.0148699360597,12.7116663727141,12.7574329483134,1569671.29524654,0.0,1.0
2015-09-11,22.52,22.53,22.12,22.34,773119,12.8832910312116,12.8890118531615,12.6544581532149,12.7803162361131,1351412.44871518,0.0,1.0
2015-09-14,22.53,22.72,22.4,22.56,758608,12.8890118531615,12.9977074702099,12.8146411678126,12.9061743190113,1326047.21251829,0.0,1.0
2015-09-15,22.53,22.775,22.46,22.56,897201,12.8890118531615,13.0291719909345,12.8489660995121,12.9061743190113,1568307.85480594,0.0,1.0
2015-09-16,23.06,23.12,22.41,22.5,1002832,13.1922154165071,13.2265403482066,12.8203619897625,12.8718493873118,1752950.90247419,0.0,1.0
2015-09-17,22.76,23.3,22.68,23.14,1838998,13.0205907580096,13.3295151433051,12.9748241824103,13.2379819921064,3214569.54280301,0.0,1.0
2015-09-18,22.53,22.85,22.34,22.48,2129804,12.8890118531615,13.0720781555588,12.7803162361131,12.8604077434119,3722898.5950719,0.0,1.0
2015-09-21,22.77,23.18,22.6,22.68,950400,13.0263115799595,13.2608652799061,12.9290576068109,12.9748241824103,1661299.73685669,0.0,1.0
2015-09-22,22.58,22.72,22.28,22.52,872239,12.9176159629111,12.9977074702099,12.7459913044136,12.8832910312116,1524674.26470554,0.0,1.0
2015-09-23,22.21,22.72,22.06,22.7,660546,12.7059455507642,12.9977074702099,12.6201332215154,12.9862658263101,1154634.78112557,0.0,1.0
2015-09-24,22.2,22.35,21.94,22.1,888342,12.7002247288143,12.786037058063,12.5514833581164,12.6430165093151,1552822.31780171,0.0,1.0
2015-09-25,21.85,22.47,21.77,22.32,755034,12.4999959605672,12.854686921462,12.4542293849679,12.7688745922133,1319799.85849943,0.0,1.0
2015-09-28,20.84,21.9,20.73,21.76,1212742,11.9221929436256,12.5286000703168,11.8592639021766,12.448508563018,2119873.701047,0.0,1.0
2015-09-29,21.0,21.15,20.72,20.87,964988,12.0137260948243,12.0995384240731,11.8535430802267,11.9393554094754,1686799.56909708,0.0,1.0
2015-09-30,21.36,21.41,21.06,21.18,818544,12.2196756850213,12.2482797947709,12.0480510265238,12.1167008899228,1430815.3743746,0.0,1.0
2015-10-01,20.97,21.4,20.75,21.32,943445,11.9965636289746,12.242558972821,11.8707055460764,12.1967923972216,1649142.39292798,0.0,1.0
2015-10-02,21.41,21.41,20.6,20.73,737696,12.2482797947709,12.2482797947709,11.7848932168277,11.8592639021766,1289493.02470563,0.0,1.0
2015-10-05,21.73,21.79,21.4801,21.55,604026,12.4313460971682,12.4656710288677,12.2883827566398,12.3283713020697,1055837.78919886,0.0,1.0
2015-10-06,21.48,21.81,21.37,21.64,594576,12.2883255484203,12.4771126727675,12.2253965069712,12.379858699619,1039319.1838608,0.0,1.0
2015-10-07,21.82,21.89,21.36,21.57,817316,12.4828334947174,12.5228792483669,12.2196756850213,12.3398129459695,1428668.82968094,0.0,1.0
2015-10-08,22.45,22.54,21.81,21.86,841569,12.8432452775622,12.8947326751114,12.4771126727675,12.5057167825171,1471063.08738084,0.0,1.0
2015-10-09,22.64,22.71,22.03,22.36,945617,12.9519408946106,12.99198664826,12.6029707556657,12.7917578800129,1652939.0501549,0.0,1.0
2015-10-12,22.48,22.73,22.41,22.6,475104,12.8604077434119,13.0034282921598,12.8203619897625,12.9290576068109,830482.06037412,0.0,1.0
2015-10-13,23.0,23.4499,22.38,22.73,1453123,13.1578904848076,13.4152702643343,12.8031995239128,13.0034282921598,2540059.82483207,0.0,1.0
2015-10-14,22.47,23.2,22.365,23.05,885511,12.854686921462,13.2723069238059,12.7946182909879,13.1864945945572,1547873.72820255,0.0,1.0
2015-10-15,22.25,22.68,21.74,22.52,786858,12.7288288385639,12.9748241824103,12.4370669191181,12.8832910312116,1375428.22847599,0.0,1.0
2015-10-16,22.59,22.695,22.03,22.24,784818,12.923336784861,12.9834054153351,12.6029707556657,12.7231080166139,1371862.30732365,0.0,1.0
2015-10-19,22.43,22.8798,22.18,22.55,414176,12.8318036336623,13.0891262049696,12.6887830849144,12.9004534970613,723979.881957449,0.0,1.0
2015-10-20,22.75,22.86,22.39,22.4,343366,13.0148699360597,13.0777989775087,12.8089203458627,12.8146411678126,600203.961958684,0.0,1.0
2015-10-21,22.32,22.9,22.3,22.85,439983,12.7688745922133,13.1006822653084,12.7574329483134,13.0720781555588,769090.53253516,0.0,1.0
2015-10-22,22.66,22.9699,22.37,22.52,560685,12.9633825385104,13.1406708107383,12.7974787019628,12.8832910312116,980077.696716641,0.0,1.0
2015-10-23,21.05,22.882,20.78,22.77,1398217,12.0423302045739,13.0903847857986,11.8878680119261,13.0263115799595,2444084.10581708,0.0,1.0
2015-10-26,20.95,21.21,20.59,21.1,1413080,11.9851219850747,12.1338633557726,11.7791723948777,12.0709343143235,2470064.63821282,0.0,1.0
2015-10-27,20.21,21.016,19.97,21.0,1095305,11.5617811607809,12.0228794099442,11.4244814339829,12.0137260948243,1914593.75870983,0.0,1.0
2015-10-28,21.12,21.13,20.2,20.31,914950,12.0823759582233,12.0880967801732,11.556060338831,11.6189893802801,1599333.11683189,0.0,1.0
2015-10-29,20.74,21.13,20.72,20.97,706814,11.8649847241265,12.0880967801732,11.8535430802267,11.9965636289746,1235511.27126118,0.0,1.0
2015-10-30,21.05,21.14,20.61,20.84,776680,12.0423302045739,12.0938176021231,11.7906140387776,11.9221929436256,1357637.0787267,0.0,1.0
2015-11-02,21.28,21.41,20.37,21.11,836941,12.173909109422,12.2482797947709,11.6533143119796,12.0766551362734,1462973.3407666,0.0,1.0
2015-11-03,21.27,21.78,21.2375,21.36,962728,12.1681882874721,12.4599502069178,12.1495956161348,12.2196756850213,1682849.08782046,0.0,1.0
2015-11-04,21.44,21.54,21.11,21.27,538180,12.2654422606206,12.3226504801198,12.0766551362734,12.1681882874721,940738.944004142,0.0,1.0
2015-11-05,21.91,21.98,21.42,21.63,392030,12.5343208922667,12.5743666459161,12.2540006167208,12.374137877669,685268.661447737,0.0,1.0
2015-11-06,21.72,21.99,21.57,21.8,579053,12.4256252752183,12.580087467866,12.3398129459695,12.4713918508176,1012184.97109225,0.0,1.0
2015-11-09,21.2,21.655,20.92,21.63,548577,12.1281425338226,12.3884399325438,11.967959519225,12.374137877669,958912.905877142,0.0,1.0
2015-11-10,21.39,21.49,20.63,21.08,764321,12.236838150871,12.2940463703702,11.8020556826774,12.0594926704236,1336033.53974542,0.0,1.0
2015-11-11,20.72,21.23,20.32,21.23,829389,11.8535430802267,12.1453049996724,11.62471020223,12.1453049996724,1449772.44050066,0.0,1.0
2015-11-12,20.58,20.87,20.36,20.72,703189,11.7734515729278,11.9393554094754,11.6475934900297,11.8535430802267,1229174.76921351,0.0,1.0
2015-11-13,19.29,19.99,19.06,19.98,1538839,11.0354655413886,11.4359230778828,10.9038866365405,11.4302022559328,2689891.44125086,0.0,1.0
2015-11-16,19.38,19.4,18.46,19.2,1136548,11.0869529389379,11.0983945828377,10.5606373195456,10.9839781438394,1986686.54600694,0.0,1.0
2015-11-17,18.62,19.48,18.48,19.37,1933059,10.6521704707442,11.144161158437,10.5720789634454,11.0812321169879,3378988.22393568,0.0,1.0
2015-11-18,18.9,18.91,18.33,18.6,2443375,10.8123534853419,10.8180743072918,10.4862666341966,10.6407288268444,4271020.88020014,0.0,1.0
2015-11-19,17.97,18.66,17.83,18.57,1862193,10.2803170439997,10.6750537585439,10.2002255367008,10.6235663609946,3255114.41590526,0.0,1.0
2015-11-20,18.67,19.13,18.31,18.32,3012489,10.6807745804938,10.94393239019,10.4748249902968,10.4805458122467,5265832.47367812,0.0,1.0
2015-11-23,19.13,19.3,18.7,18.7,1452895,10.94393239019,11.0411863633385,10.6979370463436,10.6979370463436,2539661.28070328,0.0,1.0
2015-11-24,19.54,20.04,18.86,18.89,2732724,11.1784860901365,11.4645271876323,10.7894701975422,10.806632663392,4776803.09564602,0.0,1.0
2015-11-25,20.86,21.5,20.535,20.89,4563214,11.9336345875255,12.2997671923201,11.7477078741532,11.9507970533752,7976500.64964306,0.0,1.0
2015-11-27,21.1,21.28,20.69,20.87,1077963,12.0709343143235,12.173909109422,11.8363806143769,11.9393554094754,1884279.93291377,0.0,1.0
2015-11-30,19.69,21.08,19.55,21.03,2052935,11.2642984193853,12.0594926704236,11.1842069120864,12.0308885606741,3588531.53965055,0.0,1.0
2015-12-01,19.91,19.99,19.67,19.76,888458,11.3901565022834,11.4359230778828,11.2528567754854,11.3043441730347,1553025.08586724,0.0,1.0
2015-12-02,19.79,20.17,19.76,19.97,861757,11.3215066388844,11.5388978729813,11.3043441730347,11.4244814339829,1506351.72278453,0.0,1.0
2015-12-03,19.18,20.09,19.05,20.04,1020897,10.9725364999395,11.4931312973819,10.8981658145906,11.4645271876323,1784528.53267865,0.0,1.0
2015-12-04,19.4,19.56,19.15,19.17,871492,11.0983945828377,11.1899277340364,10.9553740340898,10.9668156779896,1523368.50828358,0.0,1.0
2015-12-07,19.33,19.47,18.94,19.18,682361,11.1870673230614,11.2680910905331,10.961358256533,11.1002561436274,1179043.42121993,0.225,1.0
2015-12-08,19.35,19.56,19.15,19.23,635734,11.1986421469859,11.3201777981935,11.0828939077406,11.1291932034387,1098477.18487111,0.0,1.0
2015-12-09,19.35,19.95,19.24,19.33,898183,11.1986421469859,11.5458868647219,11.134980615401,11.1870673230614,1551959.67706476,0.0,1.0
2015-12-10,19.54,19.81,19.23,19.32,798587,11.308602974269,11.4648630972502,11.1291932034387,11.1812799110991,1379868.93832115,0.0,1.0
2015-12-11,19.67,20.0,19.3,19.3,1365354,11.3838393297785,11.5748239245333,11.1697050871746,11.1697050871746,2359178.86769073,0.0,1.0
2015-12-14,19.6,19.95,19.408,19.77,1005317,11.3433274460426,11.5458868647219,11.2322091363671,11.4417134494011,1737075.23596829,0.0,1.0
2015-12-15,19.99,20.17,19.58,19.78,981450,11.569036512571,11.6732099278918,11.3317526221181,11.4475008613634,1695835.73175533,0.0,1.0
2015-12-16,20.6,20.63,19.99,20.16,1377425,11.9220686422693,11.9394308781561,11.569036512571,11.6674225159295,2380036.20440479,0.0,1.0
2015-12-17,19.99,20.62,19.85,20.57,918703,11.569036512571,11.9336434661938,11.4880127450993,11.9047064063825,1587415.93995702,0.0,1.0
2015-12-18,19.66,20.23,19.61,19.9,1430454,11.3780519178162,11.7079343996654,11.3491148580049,11.5169498049106,2471664.38008288,0.0,1.0
2015-12-21,19.49,19.8562,19.34,19.75,665213,11.2796659144577,11.4916009405159,11.1928547350237,11.4301386254766,1149413.59684972,0.0,1.0
2015-12-22,19.69,19.82,19.5,19.55,1071899,11.395414153703,11.4706505092125,11.2854533264199,11.3143903862313,1852121.47845821,0.0,1.0
2015-12-23,19.54,19.885,19.46,19.85,1292505,11.308602974269,11.5082686869672,11.2623036785709,11.4880127450993,2233303.95075901,0.0,1.0
2015-12-24,19.39,19.66,18.76,19.5,816634,11.221791794835,11.3780519178162,10.8571848412122,11.2854533264199,1411052.13405297,0.0,1.0
2015-12-28,19.0,19.36,18.65,19.32,707696,10.9960827283066,11.2044295589482,10.7935233096273,11.1812799110991,1222819.46509789,0.0,1.0
2015-12-29,19.45,19.49,19.14,19.15,806716,11.2565162666086,11.2796659144577,11.0771064957783,11.0828939077406,1393914.9403217,0.0,1.0
2015-12-30,19.1,19.54,18.95,19.38,510848,11.0539568479293,11.308602974269,10.9671456684953,11.2160043828727,882688.157212029,0.0,1.0
2015-12-31,18.88,19.32,18.88,19.05,886053,10.9266337847594,11.1812799110991,10.9266337847594,11.0250197881179,1531000.39495543,0.0,1.0
2016-01-04,18.91,19.12,18.1,18.52,1369105,10.9439960206462,11.0655316718538,10.4752156517026,10.7182869541178,2365660.17578571,0.0,1.0
2016-01-05,18.86,19.15,18.74,18.92,1213389,10.9150589608349,11.0828939077406,10.8456100172877,10.9497834326085,2096600.35938547,0.0,1.0
2016-01-06,18.6,18.85,18.3,18.59,1257756,10.7645862498159,10.9092715488726,10.5909638909479,10.7587988378537,2173261.5687296,0.0,1.0
2016-01-07,18.47,18.89,18.26,18.26,2310656,10.6893498943065,10.9324211967217,10.5678142430989,10.5678142430989,3992554.90202745,0.0,1.0
2016-01-08,18.35,18.58,17.875,18.42,1837665,10.6199009507593,10.7530114258914,10.3449988825516,10.6604128344951,3175279.40292033,0.0,1.0
2016-01-11,18.26,18.52,18.04,18.4,727412,10.5678142430989,10.7182869541178,10.440491179929,10.6488380105706,1256886.50599379,0.0,1.0
2016-01-12,18.24,18.74,17.95,18.54,1015830,10.5562394191743,10.8456100172877,10.3884044722686,10.7298617780423,1755240.52309239,0.0,1.0
2016-01-13,17.64,18.41,17.58,18.37,1017299,10.2089947014383,10.6546254225329,10.1742702296647,10.6314757746838,1757778.79064545,0.0,1.0
2016-01-14,17.78,18.08,17.38,17.59,1368246,10.2900184689101,10.4636408277781,10.0585219904194,10.180057641627,2364175.9199463,0.0,1.0
2016-01-15,17.45,17.61,16.92,17.33,1370249,10.0990338741553,10.1916324655515,9.79230104015514,10.0295849306081,2367636.87972083,0.0,1.0
2016-01-19,17.21,17.62,16.886,17.58,1191823,9.96013598706087,10.1974198775138,9.77262383948343,10.1742702296647,2059336.72558748,0.0,1.0
2016-01-20,17.39,17.66,16.75,16.9,2001973,10.0643094023817,10.2205695253629,9.69391503679661,9.78072621623061,3459185.23349066,0.0,1.0
2016-01-21,17.39,17.69,17.23,17.5,1979064,10.0643094023817,10.2379317612497,9.97171081098541,10.1279709339666,3419601.04603457,0.0,1.0
2016-01-22,17.54,17.7,17.4,17.68,1302922,10.1511205818157,10.2437191732119,10.0700968143439,10.2321443492874,2251303.3606298,0.0,1.0
2016-01-25,17.34,17.59,17.33,17.51,1236572,10.0353723425703,10.180057641627,10.0295849306081,10.1337583459289,2136657.98816869,0.0,1.0
2016-01-26,17.64,17.9,17.36,17.41,1198964,10.2089947014383,10.3594674124573,10.0469471664949,10.0758842263062,2071675.57418952,0.0,1.0
2016-01-27,17.47,17.94,17.35,17.59,1224611,10.1106086980798,10.3826170603063,10.0411597545326,10.180057641627,2115990.71914069,0.0,1.0
2016-01-28,17.56,17.88,17.43,17.72,840704,10.1626954057402,10.3478925885327,10.0874590502307,10.2552939971365,1452642.39954112,0.0,1.0
2016-01-29,18.54,18.69,17.69,17.69,2041532,10.7298617780423,10.8166729574763,10.2379317612497,10.2379317612497,3527538.7570655,0.0,1.0
2016-02-01,18.05,18.5699,17.895,18.3,1342915,10.4462785918913,10.7471661398095,10.3565737064761,10.5909638909479,2320406.78762057,0.0,1.0
2016-02-02,18.45,18.64,18.0,18.06,1042218,10.6777750703819,10.787735897665,10.4173415320799,10.4520660038535,1800836.03309245,0.0,1.0
2016-02-03,18.37,18.53,17.835,18.5,1214306,10.6314757746838,10.7240743660801,10.3218492347025,10.7067121301933,2098184.83273207,0.0,1.0
2016-02-04,18.29,18.405,17.85,18.07,919622,10.5851764789857,10.6517317165517,10.3305303526459,10.4578534158158,1589003.86907973,0.0,1.0
2016-02-05,17.9,18.38,17.74,18.16,1366835,10.3594674124573,10.6372631866461,10.266868821061,10.5099401234762,2361737.86990045,0.0,1.0
2016-02-08,17.98,18.23,17.67,17.67,1119749,10.4057667081554,10.5504520072121,10.2263569373251,10.2263569373251,1934800.92189852,0.0,1.0
2016-02-09,18.01,18.18,17.755,17.76,1044213,10.4231289440422,10.5215149474007,10.2755499390044,10.2784436449855,1804283.16976253,0.0,1.0
2016-02-10,17.82,18.21,17.76,18.08,626058,10.3131681167591,10.5388771832875,10.2784436449855,10.4636408277781,1081758.1400492,0.0,1.0
2016-02-11,17.56,17.83,17.38,17.61,838947,10.1626954057402,10.3189555287214,10.0585219904194,10.1916324655515,1449606.50022817,0.0,1.0
2016-02-12,17.88,18.01,17.35,17.6,826414,10.3478925885327,10.4231289440422,10.0411597545326,10.1858450535893,1427950.87923262,0.0,1.0
2016-02-16,18.89,18.99,17.97,18.12,1136635,10.9324211967217,10.9902953163443,10.3999792961931,10.4867904756271,1963978.03959826,0.0,1.0
2016-02-17,19.46,19.5,19.01,19.06,1025822,11.2623036785709,11.2854533264199,11.0018701402689,11.0308072000802,1772505.58053973,0.0,1.0
2016-02-18,19.72,19.93,19.15,19.39,1126351,11.4127763895898,11.5343120407974,11.0828939077406,11.221791794835,1946208.43883881,0.0,1.0
2016-02-19,19.59,19.79,19.06,19.52,992753,11.3375400340803,11.4532882733257,11.0308072000802,11.2970281503445,1715366.05044302,0.0,1.0
2016-02-22,19.86,20.05,19.69,19.74,861149,11.4938001570615,11.6037609843446,11.395414153703,11.4243512135143,1487969.07082926,0.0,1.0
2016-02-23,20.04,20.205,19.82,19.99,907520,11.5979735723823,11.6934658697597,11.4706505092125,11.569036512571,1568092.96783596,0.0,1.0
2016-02-24,20.3,20.33,19.74,19.8,687312,11.7484462834013,11.7658085192881,11.4243512135143,11.4590756852879,1187598.19498112,0.0,1.0
2016-02-25,20.92,20.98,20.1115,20.32,1021521,12.1072658250618,12.1419902968354,11.6393535679125,11.7600211073258,1765073.93401441,0.0,1.0
2016-02-26,20.87,21.27,20.47,21.0,1035693,12.0783287652505,12.3098252437411,11.8468322867598,12.1535651207599,1789561.5635324,0.0,1.0
2016-02-29,21.35,21.58,20.7,20.82,1470044,12.3561245394393,12.4892350145714,11.9799427618919,12.0493917054391,2540071.4681874,0.0,1.0
2016-03-01,20.98,21.52,20.79,21.45,1045396,12.1419902968354,12.4545105427978,12.0320294695523,12.4139986590619,1806327.2613318,0.0,1.0
2016-03-02,21.21,21.235,20.84,21.05,628446,12.2751007719675,12.2895693018732,12.0609665293637,12.1825021805713,1085884.33672496,0.0,1.0
2016-03-03,22.26,22.32,21.07,21.11,1327626,12.8827790280055,12.9175034997791,12.1940770044958,12.2172266523449,2293989.10714495,0.0,1.0
2016-03-04,22.22,22.62,22.11,22.31,1096491,12.8596293801565,13.0911258586471,12.7959678485715,12.9117160878169,1894613.70151116,0.0,1.0
2016-03-07,22.5,22.75,22.15,22.15,1132829,13.0216769150999,13.1663622141566,12.8191174964206,12.8191174964206,1957401.69766026,0.0,1.0
2016-03-08,22.42,22.84,22.37,22.59,806183,12.9753776194018,13.218448921817,12.9464405595905,13.0737636227603,1392993.97598829,0.0,1.0
2016-03-09,22.14,22.69,22.04,22.56,779843,12.8133300844583,13.131637742383,12.7554559648357,13.0564013868735,1347481.40461488,0.0,1.0
2016-03-10,22.36,22.51,22.06,22.26,793802,12.9406531476282,13.0274643270622,12.7670307887602,12.8827790280055,1371600.99397712,0.0,1.0
2016-03-11,22.39,22.6,21.83,22.52,876188,12.958015383515,13.0795510347226,12.6339203136281,13.0332517390245,1513954.77929109,0.0,1.0
2016-03-14,22.06,22.4,21.86,22.18,1317273,12.7670307887602,12.9638027954773,12.6512825495149,12.8364797323074,2276100.28210967,0.0,1.0
2016-03-15,21.72,22.02,21.37,21.84,1125169,12.5702587820431,12.7438811409111,12.3676993633638,12.6397077255903,1944166.07515759,0.0,1.0
2016-03-16,21.32,21.675,21.16,21.55,1615687,12.3387623035525,12.5442154282129,12.2461637121562,12.4718727786846,2791726.26820782,0.0,1.0
2016-03-17,18.26,18.85,17.69,18.57,7806060,10.5678142430989,10.9092715488726,10.2379317612497,10.7472240139291,13487997.8320098,0.0,1.0
2016-03-18,18.73,18.86,18.31,18.31,3812443,10.8398226053254,10.9150589608349,10.5967513029102,10.5967513029102,6587474.72075042,0.0,1.0
2016-03-21,19.26,19.4,18.72,18.72,1695356,11.1465554393255,11.2275792067973,10.8340351933631,10.8340351933631,2929385.38167589,0.0,1.0
2016-03-22,19.27,19.45,18.77,19.12,1249730,11.1523428512878,11.2565162666086,10.8629722531745,11.0655316718538,2159393.53919873,0.0,1.0
2016-03-23,18.74,19.335,18.71,19.24,868719,10.8456100172877,11.1899610290425,10.8282477814009,11.134980615401,1501049.18340696,0.0,1.0
2016-03-24,18.64,18.71,18.27,18.71,934716,10.787735897665,10.8282477814009,10.5736016550611,10.8282477814009,1615084.6113846,0.0,1.0
2016-03-28,18.35,18.605,18.29,18.41,788612,10.7501177199103,10.899506276781,10.7149674712348,10.7852679685857,1346127.60316087,0.225,1.0
2016-03-29,18.79,18.895,18.27,18.38,1017884,11.0078862101969,11.069399145379,10.7032507216763,10.767692844248,1737485.28961746,0.0,1.0
2016-03-30,18.82,19.04,18.575,18.76,789377,11.0254613345347,11.154345579678,10.8819311524432,10.9903110858592,1347433.42607051,0.0,1.0
2016-03-31,18.77,19.041,18.73,18.8,761108,10.9961694606385,11.1549314171559,10.9727359615215,11.0137445849762,1299179.42890364,0.0,1.0
2016-04-01,18.79,18.85,18.5,18.68,735718,11.0078862101969,11.0430364588724,10.8379933415989,10.9434440876253,1255839.76396797,0.0,1.0
2016-04-04,18.26,18.85,18.2,18.82,606065,10.6973923468971,11.0430364588724,10.6622420982216,11.0254613345347,1034527.53167551,0.0,1.0
2016-04-05,17.83,18.29,17.81,18.13,886422,10.4454822313896,10.7149674712348,10.4337654818312,10.6212334747669,1513085.17020927,0.0,1.0
2016-04-06,17.83,18.15,17.55,17.83,1614134,10.4454822313896,10.6329502243254,10.2814477375709,10.4454822313896,2755259.02801438,0.0,1.0
2016-04-07,17.35,18.07,17.235,17.75,1676073,10.164280241986,10.5860832260915,10.0969089320247,10.3986152331557,2860986.30278597,0.0,1.0
2016-04-08,16.87,17.2425,16.722,17.22,1314036,9.88307825258236,10.1013027131091,9.79637430584956,10.0881213698558,2243004.33057967,0.0,1.0
2016-04-11,16.7,16.96,16.63,16.96,901271,9.78348588133523,9.93580362559554,9.74247725788053,9.93580362559554,1538431.79032072,0.0,1.0
2016-04-12,17.05,17.1,16.43,16.67,946658,9.98852899860872,10.0178208725049,9.62530976229568,9.7659107569975,1615905.49541861,0.0,1.0
2016-04-13,17.63,17.68,17.15,17.15,849463,10.3283147358048,10.357606609701,10.0471127464011,10.0471127464011,1449997.70757209,0.0,1.0
2016-04-14,17.43,17.59,17.24,17.59,431557,10.2111472402199,10.3048812366878,10.0998381194143,10.3048812366878,736649.695968737,0.0,1.0
2016-04-15,17.51,17.55,17.34,17.38,448072,10.2580142384539,10.2814477375709,10.1584218672068,10.1818553663237,764840.108194519,0.0,1.0
2016-04-18,17.51,17.75,17.27,17.39,560545,10.2580142384539,10.3986152331557,10.1174132437521,10.187713741103,956826.801156727,0.0,1.0
2016-04-19,17.95,18.05,17.6,17.6,873391,10.5157827287406,10.574366476533,10.3107396114671,10.3107396114671,1490841.799836,0.0,1.0
2016-04-20,18.03,18.18,17.855,17.95,497262,10.5626497269745,10.6505253486631,10.4601281683378,10.5157827287406,848805.374763484,0.0,1.0
2016-04-21,18.1,18.25,17.955,18.17,579054,10.6036583504292,10.6915339721178,10.5187119161302,10.6446669738839,988420.887737841,0.0,1.0
2016-04-22,18.19,18.32,18.07,18.1,524228,10.6563837234424,10.7325425955725,10.5860832260915,10.6036583504292,894835.205588826,0.0,1.0
2016-04-25,18.0,18.11,17.75,18.11,523237,10.5450746026368,10.6095167252084,10.3986152331557,10.6095167252084,893143.610159473,0.0,1.0
2016-04-26,18.42,18.44,17.96,18.08,459848,10.791126343365,10.8028430929235,10.5216411035198,10.5919416008707,784941.246212735,0.0,1.0
2016-04-27,18.49,18.54,18.21,18.35,494729,10.8321349668197,10.8614268407159,10.6681004730009,10.7501177199103,844481.650018224,0.0,1.0
2016-04-28,18.31,18.53,18.263,18.36,713179,10.7266842207933,10.8555684659366,10.6991498593309,10.7559760946895,1217366.63643803,0.0,1.0
2016-04-29,18.35,18.41,18.085,18.28,1084140,10.7501177199103,10.7852679685857,10.5948707882603,10.7091090964556,1850581.50229875,0.0,1.0
2016-05-02,18.28,18.537,17.7,18.39,758736,10.7091090964556,10.8596693282821,10.3693233592595,10.7735512190272,1295130.52440473,0.0,1.0
2016-05-03,17.67,18.315,17.63,18.25,695083,10.3517482349218,10.7296134081829,10.3283147358048,10.6915339721178,1186477.52353231,0.0,1.0
2016-05-04,17.72,17.94,17.455,17.63,568941,10.381040108818,10.5099243539613,10.2257931771681,10.3283147358048,971158.420959796,0.0,1.0
2016-05-05,16.81,17.7,16.81,17.57,1373603,9.8479280039069,10.3693233592595,9.8479280039069,10.2931644871293,2344682.70085236,0.0,1.0
2016-05-06,16.9,16.975,16.73,16.82,686139,9.90065337692008,9.9445911877644,9.80106100567296,9.85378637868614,1171210.49071685,0.0,1.0
2016-05-09,17.34,17.42,16.865,16.89,557598,10.1584218672068,10.2052888654407,9.88014906519273,9.89479500214084,951796.395778014,0.0,1.0
2016-05-10,17.22,17.3,16.901,16.99,576634,10.0881213698558,10.1349883680898,9.90123921439801,9.95337874993327,984290.049252444,0.0,1.0
2016-05-11,16.09,16.69,15.99,16.69,1302531,9.42612501980143,9.77762750655599,9.367541272009,9.77762750655599,2223365.7781935,0.0,1.0
2016-05-12,16.28,16.37,15.84,16.08,945539,9.53743414060704,9.59015951362022,9.27966565032036,9.42026664502218,1613995.40935863,0.0,1.0
2016-05-13,16.0,16.45,15.86,16.15,562147,9.37339964678825,9.63702651185416,9.29138239987885,9.46127526847688,959561.347955741,0.0,1.0
2016-05-16,16.1,16.22,15.875,16.01,663971,9.43198339458067,9.50228389193158,9.30016996204771,9.37925802156749,1133370.64462413,0.0,1.0
2016-05-17,15.93,16.24,15.89,16.1,1215806,9.33239102333355,9.51400064149007,9.30895752421658,9.43198339458067,2075329.84114952,0.0,1.0
2016-05-18,15.95,16.0625,15.63,15.8,1124432,9.34410777289203,9.41001448915851,9.15663977995627,9.25623215120339,1919358.25612263,0.0,1.0
2016-05-19,16.0,16.36,15.92,16.0,1116309,9.37339964678825,9.58430113884098,9.3265326485543,9.37339964678825,1905492.63586771,0.0,1.0
2016-05-20,16.43,16.44,15.84,15.99,846909,9.62530976229568,9.63116813707492,9.27966565032036,9.367541272009,1445638.13670775,0.0,1.0
2016-05-23,16.39,16.73,16.39,16.46,823521,9.60187626317871,9.80106100567296,9.60187626317871,9.64288488663341,1405715.80179181,0.0,1.0
2016-05-24,16.26,16.62,16.17,16.39,926488,9.52571739104855,9.73661888310129,9.47299201803537,9.60187626317871,1581476.15151343,0.0,1.0
2016-05-25,16.45,16.7,15.7801,16.09,3309006,9.63702651185416,9.78348588133523,9.2445739853927,9.42612501980143,5648334.43521648,0.0,1.0
2016-05-26,15.63,16.46,14.93,16.35,4794461,9.15663977995627,9.64288488663341,8.74655354540928,9.57844276406174,8183943.80808086,0.0,1.0
2016-05-27,15.85,15.89,15.5901,15.86,1587971,9.2855240250996,9.30895752421658,9.13326486458709,9.29138239987885,2710599.88450464,0.0,1.0
2016-05-31,15.77,15.95,15.64,15.81,1494543,9.23865702686566,9.34410777289203,9.16249815473551,9.26209052598263,2551122.20763932,0.0,1.0
2016-06-01,15.64,15.865,15.5,15.7,1294665,9.16249815473551,9.29431158726847,9.08048090782611,9.19764840341096,2209938.84615789,0.0,1.0
2016-06-02,16.11,16.12,15.65,15.66,1444835,9.43784176935991,9.44370014413916,9.16835652951475,9.17421490429399,2466272.73679951,0.0,1.0
2016-06-03,15.78,16.2,15.715,16.14,1424474,9.24451540164491,9.4905671423731,9.20643596557983,9.45541689369764,2431517.36390643,0.0,1.0
2016-06-06,15.65,15.73,15.24,15.55,1752148,9.30016996204771,9.34771076696553,9.0565233368439,9.24074395590044,2948453.23385492,0.225,1.0
2016-06-07,15.85,15.97,15.365,15.56,928940,9.41902197434225,9.49033318171897,9.13080584452799,9.24668655651517,1563187.6685401,0.0,1.0
2016-06-08,15.77,15.938,15.56,15.8,1273664,9.37148116942443,9.47131685975185,9.24668655651517,9.38930897126862,2143277.13163762,0.0,1.0
2016-06-09,15.36,15.89,15.25,15.77,1360430,9.12783454422063,9.44279237680116,9.06246593745863,9.37148116942443,2289283.91490516,0.0,1.0
2016-06-10,15.3,15.38,14.52,15.11,1479141,9.09217894053227,9.13971974545008,8.62865609258356,8.97926952885245,2489046.62435902,0.0,1.0
2016-06-13,15.25,15.39,15.17,15.25,820287,9.06246593745863,9.14566234606481,9.01492513254082,9.06246593745863,1380350.20890881,0.0,1.0
2016-06-14,15.23,15.42,14.97,15.24,712199,9.05058073622918,9.16349014790899,8.89607312024628,9.0565233368439,1198463.51147177,0.0,1.0
2016-06-15,15.65,15.77,15.19,15.24,1295902,9.30016996204771,9.37148116942443,9.02681033377027,9.0565233368439,2180698.45849726,0.0,1.0
2016-06-16,15.23,15.7,15.15,15.64,1050157,9.05058073622918,9.32988296512134,9.00303993131136,9.29422736143298,1767167.38694756,0.0,1.0
2016-06-17,15.43,15.74,15.13,15.2,1621316,9.16943274852372,9.35365336758025,8.99115473008191,9.032752934385,2728293.73049578,0.0,1.0
2016-06-20,15.68,16.03,15.655,15.71,1017176,9.31799776389189,9.52598878540734,9.30314126235507,9.33582556573607,1711668.11627763,0.0,1.0
2016-06-21,15.71,15.8,15.495,15.79,951510,9.33582556573607,9.38930897126862,9.20805965251944,9.38336637065389,1601167.67336167,0.0,1.0
2016-06-22,15.3,15.83,15.3,15.8,827351,9.09217894053227,9.4071367731128,9.09217894053227,9.38930897126862,1392237.26048433,0.0,1.0
2016-06-23,15.3,15.6299,15.29,15.47,942152,9.09217894053227,9.28822533481211,9.08623633991754,9.19320315098263,1585420.359001,0.0,1.0
2016-06-24,14.77,14.99,14.63,14.79,1207186,8.77722110795174,8.90795832147573,8.69402469934556,8.78910630918119,2031410.28358586,0.0,1.0
2016-06-27,14.23,14.57,13.89,14.57,1218797,8.45632067475648,8.6583690956572,8.25427225385576,8.6583690956572,2050948.8673689,0.0,1.0
2016-06-28,14.29,14.58,14.15,14.35,852297,8.49197627844484,8.66431169627193,8.40877986983866,8.5276318821332,1434215.51481659,0.0,1.0
2016-06-29,14.65,14.7,14.42,14.48,686744,8.70590990057501,8.73562290364865,8.56923008643629,8.60488569012466,1155628.72978223,0.0,1.0
2016-06-30,15.05,15.06,14.64,14.72,891930,8.94361392516409,8.94955652577882,8.69996729996029,8.7475081048781,1500908.53790446,0.0,1.0
2016-07-01,15.06,15.29,14.99,15.0,619672,8.94955652577882,9.08623633991754,8.90795832147573,8.91390092209046,1042762.31935279,0.0,1.0
2016-07-05,14.5,15.125,14.445,14.99,717986,8.61677089135411,8.98818342977454,8.58408658797311,8.90795832147573,1208201.6722118,0.0,1.0
2016-07-06,14.72,14.765,14.23,14.45,951313,8.7475081048781,8.77424980764437,8.45632067475648,8.58705788828047,1600836.16866739,0.0,1.0
2016-07-07,14.71,14.88,14.54,14.75,852076,8.74156550426338,8.84258971471373,8.64054129381302,8.76533590672228,1433843.62376361,0.0,1.0
2016-07-08,15.19,15.24,14.86,14.98,679471,9.02681033377027,9.0565233368439,8.83070451348428,8.902015720861,1143389.98033308,0.0,1.0
2016-07-11,15.41,15.43,15.1,15.31,787324,9.15754754729426,9.16943274852372,8.97332692823773,9.09812154114699,1324881.22800791,0.0,1.0
2016-07-12,15.65,15.78,15.44,15.48,941876,9.30016996204771,9.37742377003916,9.17537534913844,9.19914575159735,1584955.91587602,0.0,1.0
2016-07-13,15.52,15.72,15.46,15.65,565523,9.22291615405626,9.3417681663508,9.1872605503679,9.30016996204771,951642.280314984,0.0,1.0
2016-07-14,15.37,15.71,15.37,15.67,454599,9.13377714483535,9.33582556573607,9.13377714483535,9.31205516327717,764983.261492303,0.0,1.0
2016-07-15,15.29,15.61,15.28,15.47,727489,9.08623633991754,9.2763995595888,9.08029373930281,9.19320315098263,1224192.98748958,0.0,1.0
2016-07-18,15.38,15.44,15.2,15.37,638495,9.13971974545008,9.17537534913844,9.032752934385,9.13377714483535,1074437.0039233,0.0,1.0
2016-07-19,14.29,14.67,14.26,14.65,1425313,8.49197627844484,8.71779510180447,8.47414847660066,8.70590990057501,2398466.75286874,0.0,1.0
2016-07-20,14.41,14.51,14.265,14.36,581472,8.56328748582157,8.62271349196883,8.47711977690803,8.53357448274793,978480.698431919,0.0,1.0
2016-07-21,14.42,14.64,14.345,14.48,627704,8.56923008643629,8.69996729996029,8.52466058182584,8.60488569012466,1056278.28739563,0.0,1.0
2016-07-22,14.36,14.44,14.165,14.4,480797,8.53357448274793,8.58111528766575,8.41769377076075,8.55734488520684,809068.33753641,0.0,1.0
2016-07-25,14.42,14.44,14.26,14.36,891101,8.56923008643629,8.58111528766575,8.47414847660066,8.53357448274793,1499513.52576458,0.0,1.0
2016-07-26,14.74,14.79,14.48,14.48,991124,8.75939330610756,8.78910630918119,8.60488569012466,8.60488569012466,1667828.72391557,0.0,1.0
2016-07-27,14.8,14.9,14.7,14.74,807593,8.79504890979592,8.85447491594319,8.73562290364865,8.75939330610756,1358989.19068971,0.0,1.0
2016-07-28,14.73,14.79,14.45,14.79,763146,8.75345070549283,8.78910630918119,8.58705788828047,8.78910630918119,1284195.33715385,0.0,1.0
2016-07-29,14.72,14.8,14.6,14.75,750441,8.7475081048781,8.79504890979592,8.67619689750138,8.76533590672228,1262815.80852036,0.0,1.0
2016-08-01,14.76,14.91,14.62,14.74,810324,8.77127850733701,8.86041751655791,8.68808209873083,8.75939330610756,1363584.82175607,0.0,1.0
2016-08-02,14.18,14.8,14.155,14.77,695198,8.42660767168285,8.79504890979592,8.41175117014603,8.77722110795174,1169854.82463209,0.0,1.0
2016-08-03,14.17,14.19,13.78,14.01,877193,8.42066507106812,8.43255027229757,8.18890364709377,8.32558346123249,1476109.63090156,0.0,1.0
2016-08-04,14.08,14.39,14.06,14.19,646033,8.36718166553558,8.55140228459211,8.35529646430612,8.43255027229757,1087121.68608302,0.0,1.0
2016-08-05,14.63,14.7,14.2,14.24,673130,8.69402469934556,8.73562290364865,8.4384928729123,8.46226327537121,1132719.5678132,0.0,1.0
2016-08-08,14.64,14.98,14.61,14.65,776531,8.69996729996029,8.902015720861,8.6821394981161,8.70590990057501,1306719.14595034,0.0,1.0
2016-08-09,14.23,14.68,14.2,14.55,456862,8.45632067475648,8.72373770241919,8.4384928729123,8.64648389442774,768791.358564133,0.0,1.0
2016-08-10,14.31,14.6,14.31,14.34,470884,8.5038614796743,8.67619689750138,8.5038614796743,8.52168928151848,792387.08863095,0.0,1.0
2016-08-11,14.9,15.89,14.79,15.88,1318129,8.85447491594319,9.44279237680116,8.78910630918119,9.43684977618643,2218101.2749425,0.0,1.0
2016-08-12,15.15,15.17,14.89,14.89,742203,9.00303993131136,9.01492513254082,8.84853231532846,8.84853231532846,1248953.19089873,0.0,1.0
2016-08-15,15.3,15.37,15.09,15.09,707158,9.09217894053227,9.13377714483535,8.967384327623,8.967384327623,1189980.69338114,0.0,1.0
2016-08-16,15.1,15.335,15.1,15.32,550046,8.97332692823773,9.11297804268381,8.97332692823773,9.10406414176172,925598.127252358,0.0,1.0
2016-08-17,14.9,15.31,14.85,15.17,1013884,8.85447491594319,9.09812154114699,8.82476191286955,9.01492513254082,1706128.4540768,0.0,1.0
2016-08-18,15.45,15.515,14.97,15.01,791103,9.18131794975317,9.2199448537489,8.89607312024628,8.91984352270518,1331240.39673722,0.0,1.0
2016-08-19,15.84,15.9,15.44,15.47,913164,9.41307937372752,9.44873497741589,9.17537534913844,9.19320315098263,1536640.36875875,0.0,1.0
2016-08-22,15.58,15.89,15.525,15.89,768432,9.25857175774462,9.44279237680116,9.22588745436362,9.44279237680116,1293090.43265615,0.0,1.0
2016-08-23,15.89,15.93,15.67,15.79,1119514,9.44279237680116,9.46656277926007,9.31205516327717,9.38336637065389,1883878.91527763,0.0,1.0
2016-08-24,14.9,15.59,14.77,15.48,3808498,8.85447491594319,9.26451435835935,8.77722110795174,9.19914575159735,6408806.92968289,0.0,1.0
2016-08-25,18.2,18.68,17.3235,17.84,10051860,10.8155331188031,11.10077794831,10.2946641749223,10.6015994966729,16914917.6458021,0.0,1.0
2016-08-26,17.93,18.4,17.74,18.19,2431524,10.6550829022055,10.9343851310976,10.5421734905256,10.8095905181884,4091683.35151816,0.0,1.0
2016-08-29,17.89,18.23,17.84,17.95,1448599,10.6313124997466,10.8333609206473,10.6015994966729,10.6669681034349,2437651.61739133,0.0,1.0
2016-08-30,17.11,17.85,17.04,17.71,1895107,10.1677896517978,10.6075420972876,10.1261914474948,10.5243456886815,3189019.62770903,0.0,1.0
2016-08-31,16.63,17.3,16.5,17.18,1494408,9.88254482229095,10.2806990634777,9.8052910142995,10.2093878561009,2514737.39678308,0.0,1.0
2016-09-01,16.05,16.61,15.955,16.61,1596213,9.53787398663679,9.8706596210615,9.48141928079688,9.8706596210615,2686051.28206708,0.0,1.0
2016-09-02,15.91,16.09,15.641,15.91,1207392,9.58838609186197,9.69686563281327,9.42626944455142,9.58838609186197,2003424.40698168,0.225,1.0
2016-09-06,15.65,15.98,15.6,15.93,885989,9.43169342159898,9.6305725800097,9.40156021577918,9.60043937418989,1470120.7121774,0.0,1.0
2016-09-07,15.73,15.76,15.44,15.65,1459521,9.47990655091067,9.49798647440255,9.3051339571558,9.43169342159898,2421781.81891409,0.0,1.0
2016-09-08,15.42,15.67,15.35,15.63,1007829,9.29308067482788,9.4437467039269,9.25089418668015,9.41964013927106,1672289.70927747,0.0,1.0
2016-09-09,15.02,15.37,14.92,15.32,1300594,9.05201502826944,9.26294746900807,8.99174861662983,9.23281426318827,2158074.39768852,0.0,1.0
2016-09-12,15.26,15.32,14.85,14.93,1121128,9.1966544162045,9.23281426318827,8.9495621284821,8.99777525779379,1860286.63313204,0.0,1.0
2016-09-13,15.16,15.28,14.9,15.18,1580592,9.13638800456489,9.20870769853243,8.97969533430191,9.14844128689282,2622674.81503935,0.0,1.0
2016-09-14,15.13,15.35,15.04,15.23,888354,9.11830808107301,9.25089418668015,9.06406831059736,9.17857449271262,1474044.95444711,0.0,1.0
2016-09-15,15.26,15.29,14.97,15.09,1134588,9.1966544162045,9.21473433969638,9.02188182244963,9.09420151641717,1882620.79843873,0.0,1.0
2016-09-16,14.95,15.28,14.86,15.23,1320510,9.00982854012171,9.20870769853243,8.95558876964606,9.17857449271262,2191120.99770695,0.0,1.0
2016-09-19,14.98,15.23,14.94,15.0,896199,9.0279084636136,9.17857449271262,9.00380189895775,9.03996174594152,1487062.15554897,0.0,1.0
2016-09-20,14.67,15.06,14.63,14.99,657665,8.8410825875308,9.07612159292528,8.81697602287496,9.03393510477756,1091262.91429595,0.0,1.0
2016-09-21,14.71,14.8,14.51,14.71,872580,8.86518915218665,8.9194289226623,8.74465632890743,8.86518915218665,1447871.17112262,0.0,1.0
2016-09-22,14.98,15.0,14.7912,14.87,843529,9.0279084636136,9.03996174594152,8.91412547843801,8.96161541081002,1399666.87421886,0.0,1.0
2016-09-23,14.93,15.21,14.91,14.97,630599,8.99777525779379,9.1665212103847,8.98572197546587,9.02188182244963,1046352.32602025,0.0,1.0
2016-09-26,14.26,14.88,14.225,14.87,1221852,8.5939902998084,8.96764205197399,8.57289705573454,8.96161541081002,2027417.87134533,0.0,1.0
2016-09-27,14.25,14.47,14.15,14.29,900154,8.58796365864444,8.72054976425158,8.52769724700483,8.61207022330028,1493624.68331925,0.0,1.0
2016-09-28,14.18,14.29,14.045,14.23,844283,8.54577717049671,8.61207022330028,8.46441751478324,8.57591037631652,1400917.98570781,0.0,1.0
2016-09-29,14.36,14.65,14.35,14.4,1227491,8.65425671144801,8.82902930520288,8.64823007028405,8.67836327610386,2036774.65872753,0.0,1.0
2016-09-30,14.61,14.745,14.466,14.48,758778,8.80492274054704,8.88628239626051,8.718139107786,8.72657640541554,1259039.61984239,0.0,1.0
2016-10-03,14.37,14.7,14.36,14.7,515547,8.66028335261197,8.85916251102269,8.65425671144801,8.85916251102269,855446.650918829,0.0,1.0
2016-10-04,14.41,14.595,14.345,14.49,621048,8.68438991726782,8.7958827788011,8.64521674970207,8.73260304657951,1030504.36072722,0.0,1.0
2016-10-05,14.62,14.63,14.35,14.44,573763,8.810949381711,8.81697602287496,8.64823007028405,8.7024698407597,952044.404818843,0.0,1.0
2016-10-06,14.37,14.69,14.26,14.69,1493855,8.66028335261197,8.85313586985873,8.5939902998084,8.85313586985873,2478752.19273577,0.0,1.0
2016-10-07,14.38,14.67,14.33,14.51,848185,8.66630999377593,8.8410825875308,8.63617678795613,8.74465632890743,1407392.57062807,0.0,1.0
2016-10-10,14.6,14.75,14.43,14.43,618660,8.79889609938308,8.88929571684249,8.69644319959574,8.69644319959574,1026541.9545792,0.0,1.0
2016-10-11,14.47,14.72,14.37,14.63,680768,8.72054976425158,8.87121579335061,8.66028335261197,8.81697602287496,1129597.7004089,0.0,1.0
2016-10-12,14.6,14.66,14.425,14.6,677624,8.79889609938308,8.83505594636684,8.69342987901376,8.79889609938308,1124380.86417382,0.0,1.0
2016-10-13,14.25,14.49,14.05,14.48,653155,8.58796365864444,8.73260304657951,8.46743083536522,8.72657640541554,1083779.47554905,0.0,1.0
2016-10-14,14.19,14.4,14.175,14.35,616102,8.55180381166067,8.67836327610386,8.54276384991473,8.64823007028405,1022297.4675915,0.0,1.0
2016-10-17,13.87,14.195,13.86,14.14,724457,8.35895129441392,8.55481713224266,8.35292465324996,8.52167060584087,1202090.81690845,0.0,1.0
2016-10-18,13.72,14.01,13.71,14.01,764499,8.26855167695451,8.44332427070938,8.26252503579055,8.44332427070938,1268532.46974727,0.0,1.0
2016-10-19,13.91,13.94,13.56,13.84,873900,8.38305785906977,8.40113778256165,8.17212541833113,8.34087137092204,1450061.4458778,0.0,1.0
2016-10-20,13.95,13.99,13.765,13.84,748597,8.40716442372561,8.43127098838145,8.29567156219233,8.34087137092204,1242146.29614348,0.0,1.0
2016-10-21,13.87,13.91,13.68,13.76,608520,8.35895129441392,8.38305785906977,8.24444511229866,8.29265824161035,1009716.66214162,0.0,1.0
2016-10-24,13.93,14.09,13.84,14.07,458264,8.39511114139769,8.49153740002106,8.34087137092204,8.47948411769314,760397.023038959,0.0,1.0
2016-10-25,13.73,13.98,13.57,13.68,1513712,8.27457831811847,8.42524434721749,8.17815205949509,8.24444511229866,2511700.89410983,0.0,1.0
2016-10-26,13.79,13.97,13.6,13.66,799753,8.31073816510223,8.41921770605353,8.19623198298697,8.23239182997074,1327029.39870135,0.0,1.0
2016-10-27,13.38,13.85,13.195,13.79,1140217,8.06364587737983,8.346898012086,7.95215301584655,8.31073816510223,1891960.99283036,0.0,1.0
2016-10-28,13.53,13.68,13.32,13.32,1209378,8.15404549483925,8.24444511229866,8.02748603039607,8.02748603039607,2006719.77490881,0.0,1.0
2016-10-31,13.5,13.625,13.44,13.57,796462,8.13596557134736,8.21129858589688,8.0998057243636,8.17815205949509,1321568.6455049,0.0,1.0
2016-11-01,13.54,13.56,13.23,13.37,10306767,8.16007213600321,8.17212541833113,7.97324625992042,8.05761923621587,17102008.7634119,0.0,1.0
2016-11-02,13.84,14.04,13.48,13.53,1502385,8.34087137092204,8.46140419420126,8.12391228901944,8.15404549483925,2492906.01369164,0.0,1.0
2016-11-03,13.74,13.92,13.69,13.92,903004,8.28060495928243,8.38908450023373,8.25047175346262,8.38908450023373,1498353.68563158,0.0,1.0
2016-11-04,13.71,14.0,13.65,13.8,867330,8.26252503579055,8.43729762954542,8.22636518880678,8.3167648062662,1439159.85107357,0.0,1.0
2016-11-07,14.1,14.19,13.92,14.0,755902,8.49756404118503,8.55180381166067,8.38908450023373,8.43729762954542,1254267.47575458,0.0,1.0
2016-11-08,13.89,14.13,13.715,14.13,690355,8.37100457674184,8.51564396467691,8.26553835637253,8.51564396467691,1145505.40046799,0.0,1.0
2016-11-09,14.47,14.58,13.64,13.85,1023192,8.72054976425158,8.78684281705515,8.22033854764282,8.346898012086,1697781.52068956,0.0,1.0
2016-11-10,15.17,15.39,14.69,14.69,1384474,9.14241464572885,9.275000751336,8.85313586985873,8.85313586985873,2297256.40258637,0.0,1.0
2016-11-11,15.85,15.88,15.03,15.17,1187330,9.5522262448782,9.57030616837009,9.0580416694334,9.14241464572885,1970135.54930094,0.0,1.0
2016-11-14,16.13,16.54,15.8,15.85,2001808,9.72097219746911,9.96806448519151,9.5220930390584,9.5522262448782,3321598.12661604,0.0,1.0
2016-11-15,15.64,16.23,15.32,16.11,1423589,9.42566678043502,9.78123860910872,9.23281426318827,9.70891891514119,2362159.88519938,0.0,1.0
2016-11-16,16.04,16.075,15.52,15.55,1357452,9.66673242699346,9.68782567106732,9.35334708646749,9.37142700995937,2252418.82346918,0.0,1.0
2016-11-17,16.39,16.545,15.89,16.01,1196590,9.8776648677321,9.97107780577349,9.57633280953405,9.64865250350158,1985500.6585684,0.0,1.0
2016-11-18,15.61,16.28,15.515,16.15,1555249,9.40758685694314,9.81137181492853,9.35033376588551,9.73302547979703,2580623.1990388,0.0,1.0
2016-11-21,15.56,15.832,15.46,15.69,1091810,9.37745365112333,9.54137829078307,9.31718723948372,9.45579998625483,1811639.30338007,0.0,1.0
2016-11-22,16.07,16.25,15.74,15.74,1212938,9.68481235048534,9.79329189143664,9.48593319207463,9.48593319207463,2012626.87955159,0.0,1.0
2016-11-23,16.01,16.223,15.78,15.78,1025804,9.64865250350158,9.77701996029395,9.51003975673047,9.51003975673047,1702115.60982634,0.0,1.0
2016-11-25,15.87,16.2207,15.85,16.14,584516,9.56427952720612,9.77563383282624,9.5522262448782,9.72699883863307,969886.84757834,0.0,1.0
2016-11-28,15.64,15.92,15.41,15.86,970583,9.42566678043502,9.59441273302593,9.28705403366392,9.55825288604216,1610487.45660192,0.0,1.0
2016-11-29,15.56,16.07,15.45,15.68,969185,9.37745365112333,9.68481235048534,9.31116059831976,9.44977334509086,1608167.75652029,0.0,1.0
2016-11-30,15.32,15.87,15.08,15.55,3173146,9.23281426318827,9.56427952720612,9.08817487525321,9.37142700995937,5265198.16539807,0.0,1.0
2016-12-01,13.76,13.98,13.1,13.34,9107375,8.29265824161035,8.42524434721749,7.89489992478892,8.03953931272399,15111858.7488859,0.0,1.0
2016-12-02,12.91,13.71,12.9,13.56,3160637,7.78039374267367,8.26252503579055,7.7743671015097,8.17212541833113,5244441.99349455,0.0,1.0
2016-12-05,13.14,13.3958,12.99,13.05,1706971,7.91900648944477,8.07316797041889,7.82860687198535,7.86476671896912,2832375.37055897,0.0,1.0
2016-12-06,13.41,13.47,13.0492,13.21,1297790,8.08172580087172,8.11788564785548,7.864284587676,7.9611929775925,2153421.7231328,0.0,1.0
2016-12-07,13.62,13.64,13.18,13.4,1462886,8.2082852653149,8.22033854764282,7.94311305410061,8.07569915970775,2427365.36024076,0.0,1.0
2016-12-08,13.91,13.91,13.6,13.66,1320277,8.38305785906977,8.38305785906977,8.19623198298697,8.23239182997074,2190734.38102667,0.0,1.0
2016-12-09,13.89,14.02,13.795,13.89,1433557,8.37100457674184,8.44935091187334,8.31375148568421,8.37100457674184,2378699.77819916,0.0,1.0
2016-12-12,13.32,13.67,13.27,13.59,1382095,8.16308545658519,8.37758094530927,8.13244324391032,8.32855340502948,2255214.09740345,0.225,1.0
2016-12-13,13.2,13.48,13.16,13.4,976000,8.0895441461655,8.26114053714477,8.06503037602561,8.21211299686498,1592574.2869092,0.0,1.0
2016-12-14,13.06,13.26,12.98,13.2,892643,8.00374595067587,8.12631480137535,7.95471841039608,8.0895441461655,1456557.67334988,0.0,1.0
2016-12-15,12.78,13.2,12.725,13.07,1360137,7.8321495596966,8.0895441461655,7.79844312575424,8.00987439321084,2219384.43941989,0.0,1.0
2016-12-16,12.61,12.98,12.56,12.78,2594573,7.72796603660204,7.95471841039608,7.69732382392718,7.8321495596966,4233658.03822629,0.0,1.0
2016-12-19,12.74,12.87,12.61,12.69,1235729,7.80763578955671,7.88730554251137,7.72796603660204,7.77699357688184,2016383.43338936,0.0,1.0
2016-12-20,12.75,12.88,12.67,12.8,1308159,7.81376423209168,7.89343398504634,7.76473669181189,7.84440644476655,2134570.06822628,0.0,1.0
2016-12-21,12.92,12.93,12.74,12.76,1138337,7.91794775518624,7.92407619772121,7.80763578955671,7.81989267462665,1857465.40577598,0.0,1.0
2016-12-22,12.14,12.9,12.11,12.86,1496014,7.43992923745827,7.90569087011629,7.42154390985335,7.88117709997639,2441099.82505756,0.0,1.0
2016-12-23,11.95,12.33,11.87,12.12,958775,7.32348882929377,7.55636964562278,7.27446128901398,7.42767235238833,1564467.63517558,0.0,1.0
2016-12-27,12.25,12.395,12.0,12.03,904409,7.50734210534299,7.59620452210011,7.35413104196864,7.37251636957356,1475756.67853408,0.0,1.0
2016-12-28,12.28,12.36,12.09,12.3,858174,7.52572743294791,7.5747549732277,7.4092870247834,7.53798431801786,1400313.3668996,0.0,1.0
2016-12-29,12.15,12.43,12.08,12.26,795654,7.44605767999325,7.61765407097252,7.40315858224843,7.51347054787796,1298297.23532423,0.0,1.0
2016-12-30,12.1,12.265,12.04,12.15,900080,7.41541546731838,7.51653476914545,7.37864481210853,7.44605767999325,1468692.89360782,0.0,1.0
2017-01-03,12.3,12.37,12.12,12.25,1000076,7.53798431801786,7.58088341576267,7.42767235238833,7.50734210534299,1631859.96163422,0.0,1.0
2017-01-04,12.59,12.79,12.43,12.47,1108509,7.7157091515321,7.83827800223157,7.61765407097252,7.64216784111241,1808793.98586827,0.0,1.0
2017-01-05,12.17,12.4,12.02,12.34,1122857,7.4583145650632,7.59926874336759,7.36638792703859,7.56249808815775,1832206.13327459,0.0,1.0
2017-01-06,11.99,12.426,11.94,12.39,991455,7.34800259943367,7.61520269395853,7.3173603867588,7.59314030083262,1617792.76601184,0.0,1.0
2017-01-09,11.95,12.11,11.88,11.99,1232262,7.32348882929377,7.42154390985335,7.28058973154895,7.34800259943367,2010726.20485174,0.0,1.0
2017-01-10,12.19,12.31,11.92,11.92,992539,7.47057145013314,7.54411276055283,7.30510350168885,7.30510350168885,1619561.56778132,0.0,1.0
2017-01-11,12.17,12.265,12.0262,12.2,855426,7.4583145650632,7.51653476914545,7.37018756141027,7.47669989266812,1395829.35650982,0.0,1.0
2017-01-12,12.29,12.3,11.96,12.11,1411351,7.53185587548288,7.53798431801786,7.32961727182874,7.42154390985335,2302952.16434793,0.0,1.0
2017-01-13,12.42,12.5,12.2961,12.3,813480,7.61152562843754,7.66055316871733,7.53559422542921,7.53798431801786,1327384.56036362,0.0,1.0
2017-01-17,12.84,13.171,12.49,12.57,1359129,7.86892021490644,8.07177166281408,7.65442472618236,7.70345226646215,2217739.64958259,0.0,1.0
2017-01-18,12.67,12.84,12.45,12.82,1287148,7.76473669181189,7.86892021490644,7.62991095604246,7.8566633298365,2100285.66418709,0.0,1.0
2017-01-19,12.35,12.65,12.21,12.63,1018460,7.56862653069272,7.75247980674194,7.48282833520309,7.74022292167199,1661857.79533355,0.0,1.0
2017-01-20,12.51,12.53,12.29,12.38,945263,7.66668161125231,7.67893849632225,7.53185587548288,7.58701185829765,1542419.61902321,0.0,1.0
2017-01-23,12.56,12.63,12.32,12.47,1065105,7.69732382392718,7.74022292167199,7.5502412030878,7.64216784111241,1737970.1187074,0.0,1.0
2017-01-24,12.72,12.78,12.48,12.63,871618,7.79537890448676,7.8321495596966,7.64829628364738,7.74022292167199,1422250.4250074,0.0,1.0
2017-01-25,13.11,13.22,12.8408,12.85,1208941,8.03438816335074,8.10180103123545,7.86941049030924,7.87504865744142,1972672.49076874,0.0,1.0
2017-01-26,12.61,13.21,12.59,13.12,1429519,7.72796603660204,8.09567258870048,7.7157091515321,8.04051660588571,2332597.54308212,0.0,1.0
2017-01-27,12.3,12.69,12.11,12.68,1785885,7.53798431801786,7.77699357688184,7.42154390985335,7.77086513434686,2914092.75653364,0.0,1.0
2017-01-30,12.32,12.415,12.05,12.21,1059898,7.5502412030878,7.60846140717005,7.38477325464351,7.48282833520309,1729473.6696173,0.0,1.0
2017-01-31,12.77,12.84,12.1,12.2,1924871,7.82602111716163,7.86892021490644,7.41541546731838,7.47669989266812,3140881.20923893,0.0,1.0
2017-02-01,12.47,12.85,12.42,12.77,1153100,7.64216784111241,7.87504865744142,7.61152562843754,7.82602111716163,1881554.72360143,0.0,1.0
2017-02-02,12.81,13.165,12.43,12.52,1540724,7.85053488730152,8.06809459729309,7.61765407097252,7.67281005378728,2514054.73936874,0.0,1.0
2017-02-03,12.84,13.29,12.795,12.87,1130374,7.86892021490644,8.14470012898027,7.84134222349906,7.88730554251137,1844471.8924085,0.0,1.0
2017-02-06,12.79,12.99,12.69,12.93,1101360,7.83827800223157,7.96084685293105,7.77699357688184,7.92407619772121,1797128.70556385,0.0,1.0
2017-02-07,12.55,12.89,12.52,12.85,900211,7.6911953813922,7.89956242758131,7.67281005378728,7.87504865744142,1468906.65101723,0.0,1.0
2017-02-08,13.08,13.08,12.46,12.62,1117085,8.01600283574582,8.01600283574582,7.63603939857744,7.73409447913702,1822787.75337291,0.0,1.0
2017-02-09,13.32,13.424,12.95,13.04,1051433,8.16308545658519,8.22682125894892,7.93633308279116,7.99148906560592,1715661.02480307,0.0,1.0
2017-02-10,13.51,13.6,13.28,13.45,851592,8.27952586474969,8.33468184756446,8.13857168644529,8.24275520953985,1389573.28087867,0.0,1.0
2017-02-13,13.42,13.65,13.32,13.65,769274,8.22436988193493,8.36532406023933,8.16308545658519,8.36532406023933,1255252.04097109,0.0,1.0
2017-02-14,13.66,13.81,13.16,13.33,838399,8.3714525027743,8.46337914079891,8.06503037602561,8.16921389912016,1368045.78849425,0.0,1.0
2017-02-15,13.54,13.62,13.335,13.54,876574,8.29791119235461,8.3469387326344,8.17227812038765,8.29791119235461,1430337.30837412,0.0,1.0
2017-02-16,12.88,13.58,12.81,13.48,1591799,7.89343398504634,8.32242496249451,7.85053488730152,8.26114053714477,2597395.65299977,0.0,1.0
2017-02-17,13.02,13.03,12.83,12.91,1131731,7.97923218053597,7.98536062307095,7.86279177237147,7.91181931265126,1846686.15809225,0.0,1.0
2017-02-21,13.03,13.277,12.93,13.25,1245480,7.98536062307095,8.1367331536848,7.92407619772121,8.12018635884037,2032294.4906349,0.0,1.0
2017-02-22,13.02,13.1108,12.81,13.07,1297409,7.97923218053597,8.03487843875354,7.85053488730152,8.00987439321084,2117028.90676698,0.0,1.0
2017-02-23,12.49,13.08,12.47,12.95,1158417,7.65442472618236,8.01600283574582,7.64216784111241,7.93633308279116,1890230.663646,0.0,1.0
2017-02-24,12.68,12.82,12.2,12.53,1421401,7.77086513434686,7.8566633298365,7.47669989266812,7.67893849632225,2319351.11064244,0.0,1.0
2017-02-27,12.88,12.91,12.61,12.68,1283960,7.89343398504634,7.91181931265126,7.72796603660204,7.77086513434686,2095083.68997944,0.0,1.0
2017-02-28,12.7,12.84,12.5,12.82,1675853,7.78312201941681,7.86892021490644,7.66055316871733,7.8566633298365,2734549.58651602,0.0,1.0
2017-03-01,12.4,12.95,12.09,12.92,1788337,7.59926874336759,7.93633308279116,7.4092870247834,7.91794775518624,2918093.77308231,0.0,1.0
2017-03-02,12.93,13.09,12.49,12.49,1713304,7.92407619772121,8.02213127828079,7.65442472618236,7.65442472618236,2795659.72956831,0.0,1.0
2017-03-03,12.52,13.05,12.34,13.01,1324762,7.67281005378728,7.9976175081409,7.56249808815775,7.973103738001,2161661.78019918,0.0,1.0
2017-03-06,12.5,12.55,12.28,12.5,1297550,7.66055316871733,7.6911953813922,7.52572743294791,7.66055316871733,2117258.98153589,0.0,1.0
2017-03-07,12.38,12.5,12.315,12.43,1054099,7.58701185829765,7.66055316871733,7.54717698182032,7.61765407097252,1720011.23284498,0.0,1.0
2017-03-08,12.49,12.53,12.27,12.32,1078467,7.65442472618236,7.67893849632225,7.51959899041293,7.5502412030878,1759773.37446732,0.0,1.0
2017-03-09,11.89,12.15,11.55,12.13,2714109,7.28671817408393,7.44605767999325,7.07835112789482,7.4338007949233,4428709.22670987,0.0,1.0
2017-03-10,12.07,12.16,11.57,11.66,2095354,7.39703013971346,7.45218612252822,7.09060801296476,7.14576399577953,3419064.44915198,0.0,1.0
2017-03-13,11.92,12.03,11.755,11.95,2319721,7.30510350168885,7.37251636957356,7.20398419986178,7.32348882929377,3785172.14897878,0.0,1.0
2017-03-14,12.1,12.17,11.82,11.86,2154049,7.41541546731838,7.4583145650632,7.24381907633911,7.26833284647901,3514839.19071974,0.0,1.0
2017-03-15,12.23,12.27,11.94,12.15,3396866,7.49508522027304,7.51959899041293,7.3173603867588,7.44605767999325,5542788.36852059,0.0,1.0
2017-03-16,10.85,11.3,10.29,10.69,11179749,6.64936015044664,6.92514006452047,6.30616736848811,6.55130506988706,18242398.3519455,0.0,1.0
2017-03-17,11.3,11.35,10.82,10.92,8264146,6.92514006452047,6.95578227719534,6.63097482284172,6.69225924819146,13484904.1217864,0.0,1.0
2017-03-20,11.13,11.39,11.06,11.29,2968803,6.82095654142591,6.98029604733523,6.7780574436811,6.91901162198549,4844302.58268329,0.0,1.0
2017-03-21,10.88,11.23,10.66,11.18,2252049,6.66774547805157,6.88224096677565,6.53291974228214,6.85159875410078,3674749.31379054,0.0,1.0
2017-03-22,10.66,10.86,10.51,10.86,2270642,6.53291974228214,6.65548859298162,6.44099310425753,6.65548859298162,3705088.18030336,0.0,1.0
2017-03-23,10.93,11.13,10.72,10.72,1675705,6.69838769072644,6.82095654142591,6.56969039749198,6.56969039749198,2734308.08959547,0.0,1.0
2017-03-24,10.91,10.98,10.755,10.95,1820567,6.68613080565649,6.72902990340131,6.59113994636439,6.71064457579638,2970684.6227412,0.0,1.0
2017-03-27,10.82,10.97,10.6,10.6,1683632,6.76886477987864,6.86270301619858,6.63123536660938,6.63123536660938,2691278.20283132,0.225,1.0
2017-03-28,10.85,10.94,10.7,10.83,1555770,6.78763242714262,6.84393536893459,6.69379419082268,6.77512066229996,2486891.36914652,0.0,1.0
2017-03-29,11.22,11.33,10.7904,10.9,1691261,7.01910007673182,7.08791478336645,6.7503473679115,6.81891183924927,2703473.12512396,0.0,1.0
2017-03-30,11.13,11.25,11.02,11.18,994855,6.96279713493985,7.03786772399581,6.89398242830523,6.9940765470465,1590271.25671035,0.0,1.0
2017-03-31,11.15,11.25,11.1,11.14,1336089,6.97530889978251,7.03786772399581,6.94402948767586,6.96905301736118,2135732.27566517,0.0,1.0
2017-04-03,11.01,11.15,10.84,11.1,1731956,6.8877265458839,6.97530889978251,6.78137654472129,6.94402948767586,2768523.90015331,0.0,1.0
2017-04-04,10.7,10.96,10.61,10.88,1619963,6.69379419082268,6.85644713377725,6.63749124903071,6.80640007440661,2589503.59181415,0.0,1.0
2017-04-05,10.5,10.794,10.48,10.72,1279286,6.56867654239609,6.75259948558318,6.55616477755343,6.70630595566534,2044932.93486182,0.0,1.0
2017-04-06,10.66,10.8699,10.6,10.62,1489342,6.66877066113736,6.80008163316107,6.63123536660938,6.64374713145204,2380706.50900031,0.0,1.0
2017-04-07,10.73,10.78,10.61,10.65,1201513,6.71256183808667,6.74384125019332,6.63749124903071,6.66251477871603,1920613.14308499,0.0,1.0
2017-04-10,10.83,11.0,10.69,10.76,1233862,6.77512066229996,6.88147066346257,6.68753830840135,6.73132948535066,1972322.87453663,0.0,1.0
2017-04-11,11.15,11.19,10.755,10.83,1765244,6.97530889978251,7.00033242946783,6.72820154413999,6.77512066229996,2821734.61889461,0.0,1.0
2017-04-12,11.1,11.245,11.075,11.21,1107540,6.94402948767586,7.03473978278514,6.92838978162254,7.01284419431049,1770397.72394668,0.0,1.0
2017-04-13,10.88,11.16,10.82,11.13,1031332,6.80640007440661,6.98156478220384,6.76886477987864,6.96279713493985,1648579.57765262,0.0,1.0
2017-04-17,10.97,11.02,10.86,10.92,946488,6.86270301619858,6.89398242830523,6.79388830956395,6.83142360409193,1512956.82408116,0.0,1.0
2017-04-18,10.88,11.0,10.82,10.92,577248,6.80640007440661,6.88147066346257,6.76886477987864,6.83142360409193,922728.339701298,0.0,1.0
2017-04-19,11.0,11.16,10.89,10.93,909672,6.88147066346257,6.98156478220384,6.81265595682794,6.83767948651326,1454106.61315892,0.0,1.0
2017-04-20,11.53,11.61,11.25,11.45,1497318,7.21303243179304,7.26307949116367,7.03786772399581,7.1629853724224,2393456.10923705,0.0,1.0
2017-04-21,11.3,11.59,11.18,11.51,1120936,7.06914713610246,7.25056772632102,6.9940765470465,7.20052066695038,1791811.16988091,0.0,1.0
2017-04-24,11.39,11.56,11.26,11.42,1047980,7.12545007789442,7.23180007905703,7.04412360641714,7.14421772515841,1675191.33100533,0.0,1.0
2017-04-25,11.37,11.51,11.29,11.43,643525,7.11293831305176,7.20052066695038,7.06289125368113,7.15047360757974,1028671.82702457,0.0,1.0
2017-04-26,11.53,11.66,11.38,11.4,882047,7.21303243179304,7.29435890327032,7.11919419547309,7.13170596031575,1409948.17452552,0.0,1.0
2017-04-27,11.43,11.55,11.34,11.53,667089,7.15047360757974,7.2255441966357,7.09417066578777,7.21303243179304,1066338.77536691,0.0,1.0
2017-04-28,11.16,11.4,11.09,11.4,746731,6.98156478220384,7.13170596031575,6.93777360525453,7.13170596031575,1193646.1552634,0.0,1.0
2017-05-01,11.07,11.22,11.02,11.15,651648,6.92526184041188,7.01910007673182,6.89398242830523,6.97530889978251,1041656.40610218,0.0,1.0
2017-05-02,11.33,11.35,11.065,11.07,714951,7.08791478336645,7.1004265482091,6.92213389920121,6.92526184041188,1142845.96776045,0.0,1.0
2017-05-03,11.31,11.4,11.14,11.32,681929,7.07540301852379,7.13170596031575,6.96905301736118,7.08165890094512,1090060.44882644,0.0,1.0
2017-05-04,11.1,11.4,11.075,11.31,606476,6.94402948767586,7.13170596031575,6.92838978162254,7.07540301852379,969449.166647064,0.0,1.0
2017-05-05,11.32,11.36,11.09,11.14,703634,7.08165890094512,7.10668243063043,6.93777360525453,6.96905301736118,1124755.79400428,0.0,1.0
2017-05-08,11.33,11.54,11.31,11.34,685135,7.08791478336645,7.21928831421437,7.07540301852379,7.09417066578777,1095185.22545119,0.0,1.0
2017-05-09,11.41,11.555,11.31,11.33,905956,7.13796184273708,7.22867213784636,7.07540301852379,7.08791478336645,1448166.60382094,0.0,1.0
2017-05-10,11.67,11.75,11.44,11.44,877610,7.30061478569165,7.35066184506229,7.15672949000107,7.15672949000107,1402855.64992041,0.0,1.0
2017-05-11,10.93,11.55,10.92,11.51,1147005,6.83767948651326,7.2255441966357,6.83142360409193,7.20052066695038,1833482.34949118,0.0,1.0
2017-05-12,10.48,10.89,10.35,10.86,1937690,6.55616477755343,6.81265595682794,6.47483830607614,6.79388830956395,3097388.77667104,0.0,1.0
2017-05-15,10.28,10.606,10.27,10.5,964470,6.43104712912684,6.63498889606218,6.42479124670551,6.56867654239609,1541700.9704524,0.0,1.0
2017-05-16,10.02,10.21,10.0,10.21,1824960,6.26839418617227,6.38725595217753,6.25588242132961,6.38725595217753,2917190.37713648,0.0,1.0
2017-05-17,9.81,10.07,9.7,10.0,1895836,6.13702065532435,6.29967359827891,6.06820594868972,6.25588242132961,3030485.34533848,0.0,1.0
2017-05-18,9.7,9.98,9.62,9.82,1371451,6.06820594868972,6.24337065648695,6.01815888931908,6.14327653774567,2192258.27410694,0.0,1.0
2017-05-19,9.84,9.9,9.56,9.7,1304382,6.15578830258833,6.19332359711631,5.9806235947911,6.06820594868972,2085048.77833489,0.0,1.0
2017-05-22,10.13,10.15,9.76,9.8,1556033,6.33720889280689,6.34972065764955,6.1057412432177,6.13076477290302,2487311.77346726,0.0,1.0
2017-05-23,10.06,10.25,10.01,10.15,1761772,6.29341771585759,6.41227948186285,6.26213830375094,6.34972065764955,2816184.64246257,0.0,1.0
2017-05-24,9.98,10.13,9.78,9.9,2881359,6.24337065648695,6.33720889280689,6.11825300806036,6.19332359711631,4605839.4418922,0.0,1.0
2017-05-25,11.41,11.8,11.14,11.68,5517900,7.13796184273708,7.38194125716894,6.96905301736118,7.30687066811298,8820338.40851383,0.0,1.0
2017-05-26,11.67,11.78,11.32,11.43,2771995,7.30061478569165,7.36942949232628,7.08165890094512,7.15047360757974,4431021.57826497,0.0,1.0
2017-05-30,11.7,11.78,11.6,11.72,1528185,7.31938243295564,7.36942949232628,7.25682360874234,7.3318941977983,2442796.87033377,0.0,1.0
2017-05-31,12.04,12.05,11.51,11.76,2500633,7.53208243528085,7.53833831770218,7.20052066695038,7.35691772748362,3997250.63801394,0.0,1.0
2017-06-01,12.47,12.58,11.98,12.03,2473304,7.80108537939802,7.86990008603265,7.49454714075287,7.52582655285952,3953565.35405333,0.0,1.0
2017-06-02,12.15,12.58,12.07,12.47,1743002,7.60089714191547,7.86990008603265,7.55085008254484,7.80108537939802,2786180.88162461,0.0,1.0
2017-06-05,12.01,12.06,11.78,11.87,1275397,7.65407214249677,7.68593755524655,7.50749124384779,7.56484898679739,2001224.66640397,0.225,1.0
2017-06-06,11.27,11.86,11.1,11.82,1792363,7.18246403380005,7.55847590424744,7.07412163045081,7.53298357404762,2812395.70639559,0.0,1.0
2017-06-07,11.31,11.445,11.21,11.33,1533851,7.20795636399988,7.29399297842428,7.14422553850032,7.22070252909979,2406764.6825172,0.0,1.0
2017-06-08,11.25,11.43,11.2,11.41,1163572,7.16971786870014,7.28443335459934,7.13785245595036,7.27168718949943,1825760.12609172,0.0,1.0
2017-06-09,11.64,11.75,11.14,11.27,1748895,7.41826808814842,7.48837199619793,7.09961396065063,7.18246403380005,2744190.09371244,0.0,1.0
2017-06-12,11.5,11.955,11.41,11.6,1742867,7.32904493244903,7.61902018847202,7.27168718949943,7.39277575794859,2734731.56253424,0.0,1.0
2017-06-13,11.49,11.68,11.3,11.54,1098963,7.32267184989908,7.44376041834824,7.20158328144992,7.35453726264886,1724382.1830107,0.0,1.0
2017-06-14,11.72,11.72,11.28,11.51,855095,7.46925274854806,7.46925274854806,7.18883711635001,7.33541801499899,1341729.05073377,0.0,1.0
2017-06-15,11.67,11.84,11.43,11.63,941339,7.43738733579828,7.54572973914753,7.28443335459934,7.41189500559846,1477054.45931584,0.0,1.0
2017-06-16,11.71,11.73,11.28,11.42,1493415,7.4628796659981,7.47562583109802,7.18883711635001,7.27806027204939,2343316.57921234,0.0,1.0
2017-06-19,11.69,11.77,11.48,11.77,931802,7.45013350089819,7.50111816129784,7.31629876734912,7.50111816129784,1462089.95834595,0.0,1.0
2017-06-20,11.47,11.67,11.36,11.67,793988,7.30992568479917,7.43738733579828,7.23982177674965,7.43738733579828,1245846.09374865,0.0,1.0
2017-06-21,11.13,11.63,11.12,11.45,1074516,7.09324087810068,7.41189500559846,7.08686779555072,7.29717951969926,1686022.40999918,0.0,1.0
2017-06-22,11.41,11.55,11.15,11.18,800704,7.27168718949943,7.36091034519881,7.10598704320059,7.12510629085045,1256384.16531348,0.0,1.0
2017-06-23,11.64,11.67,11.29,11.31,1469572,7.41826808814842,7.43738733579828,7.19521019889997,7.20795636399988,2305904.54223791,0.0,1.0
2017-06-26,11.85,11.94,11.62,11.7,922107,7.55210282169748,7.60946056464708,7.4055219230485,7.45650658344815,1446877.53967099,0.0,1.0
2017-06-27,12.1,12.17,11.79,11.79,1050196,7.71142988544638,7.75604146329607,7.51386432639775,7.51386432639775,1647861.91261135,0.0,1.0
2017-06-28,12.3,12.53,12.1,12.15,1051467,7.83889153644549,7.98547243509447,7.71142988544638,7.74329529819615,1649856.2379477,0.0,1.0
2017-06-29,12.8,13.085,12.21,12.39,1789613,8.15754566394327,8.33917851661701,7.78153379349589,7.89624927939509,2808080.68304787,0.0,1.0
2017-06-30,12.78,12.91,12.63,12.8,908299,8.14479949884336,8.22764957199279,8.04920326059403,8.15754566394327,1425211.41516724,0.0,1.0
2017-07-03,12.95,13.08,12.79,12.86,504732,8.25314190219261,8.33599197534203,8.15117258139332,8.19578415924301,791974.677942168,0.0,1.0
2017-07-05,12.7,12.8,12.37,12.8,955822,8.09381483844372,8.15754566394327,7.88350311429518,8.15754566394327,1499779.72591403,0.0,1.0
2017-07-06,12.25,12.57,12.2,12.45,835999,7.80702612369571,8.01096476529429,7.77516071094593,7.93448777469482,1311765.52860721,0.0,1.0
2017-07-07,12.48,12.505,12.15,12.28,635156,7.95360702234469,7.96953972871958,7.74329529819615,7.82614537134558,996622.897979592,0.0,1.0
2017-07-10,11.84,12.3,11.81,12.25,1107449,7.54572973914753,7.83889153644549,7.52661049149766,7.80702612369571,1737697.56051206,0.0,1.0
2017-07-11,11.68,11.81,11.48,11.75,907016,7.44376041834824,7.52661049149766,7.31629876734912,7.48837199619793,1423198.26063811,0.0,1.0
2017-07-12,11.72,11.9,11.585,11.77,900286,7.46925274854806,7.58396823444726,7.38321613412366,7.50111816129784,1412638.22168169,0.0,1.0
2017-07-13,12.46,12.53,11.8,11.8,1839787,7.94086085724478,7.98547243509447,7.52023740894771,7.52023740894771,2886808.67630185,0.0,1.0
2017-07-14,12.45,12.66,12.39,12.6,688831,7.93448777469482,8.06832250824389,7.89624927939509,8.03008401294416,1080844.30823007,0.0,1.0
2017-07-17,12.82,13.08,12.45,12.45,1127914,8.17029182904318,8.33599197534203,7.93448777469482,7.93448777469482,1769809.17971609,0.0,1.0
2017-07-18,12.68,12.71,12.44,12.64,1050926,8.08106867334381,8.10018792099367,7.92811469214487,8.05557634314398,1649007.35517275,0.0,1.0
2017-07-19,12.73,12.74,12.54,12.7,671356,8.11293408609358,8.11930716864354,7.99184551764443,8.09381483844372,1053424.29622957,0.0,1.0
2017-07-20,12.81,13.02,12.7,12.81,798165,8.16391874649323,8.2977534800423,8.09381483844372,8.16391874649323,1252400.22193899,0.0,1.0
2017-07-21,12.61,12.92,12.58,12.88,1012026,8.03645709549411,8.23402265454274,8.01733784784425,8.20853032434292,1587969.38854501,0.0,1.0
2017-07-24,12.13,12.5,12.06,12.48,1011775,7.73054913309624,7.9663531874446,7.68593755524655,7.95360702234469,1587575.54459582,0.0,1.0
2017-07-25,12.48,12.71,12.1,12.12,1030059,7.95360702234469,8.10018792099367,7.71142988544638,7.72417605054629,1616264.95801025,0.0,1.0
2017-07-26,12.39,12.53,12.25,12.47,941024,7.89624927939509,7.98547243509447,7.80702612369571,7.94723393979474,1476560.1930051,0.0,1.0
2017-07-27,12.84,12.855,12.3,12.4,1129817,8.1830379941431,8.19259761796803,7.83889153644549,7.90262236194505,1772795.17587271,0.0,1.0
2017-07-28,13.12,13.14,12.74,12.81,1253024,8.36148430554186,8.37423047064177,8.11930716864354,8.16391874649323,1966119.20554632,0.0,1.0
2017-07-31,13.06,13.2,12.88,13.1,1020527,8.32324581024212,8.4124689659415,8.20853032434292,8.34873814044194,1601308.30253736,0.0,1.0
2017-08-01,13.27,13.34,13.0,13.14,908438,8.45708054379119,8.50169212164088,8.28500731494239,8.37423047064177,1425429.51998373,0.0,1.0
2017-08-02,13.32,13.39,13.04,13.2,1346090,8.48894595654097,8.53355753439066,8.31049964514221,8.4124689659415,2112149.01022953,0.0,1.0
2017-08-03,13.53,13.66,13.26,13.32,1401826,8.62278069009004,8.70563076323946,8.45070746124123,8.48894595654097,2199604.3343417,0.0,1.0
2017-08-04,13.67,13.72,13.49,13.53,951138,8.71200384578942,8.7438692585392,8.59728835989022,8.62278069009004,1492430.06432831,0.0,1.0
2017-08-07,13.88,13.92,13.565,13.68,1247920,8.84583857933849,8.87133090953831,8.64508647901488,8.71837692833937,1958110.52221296,0.0,1.0
2017-08-08,14.11,14.42,13.99,14.07,1466682,8.99241947798747,9.18998503703609,8.915942487388,8.96692714778765,2301369.84497431,0.0,1.0
2017-08-09,13.92,14.045,13.555,13.93,1916693,8.87133090953831,8.95099444141276,8.63871339646493,8.87770399208827,3007481.83469447,0.0,1.0
2017-08-10,13.36,13.7,13.29,13.7,1342945,8.51443828674079,8.73112309343928,8.4698267088911,8.73112309343928,2107214.19261914,0.0,1.0
2017-08-11,13.33,13.4499,12.89,13.1,932897,8.49531903909092,8.57173229886489,8.21490340689287,8.34873814044194,1463808.12218804,0.0,1.0
2017-08-14,13.27,13.5,13.13,13.5,901559,8.45708054379119,8.60366144244017,8.36785738809181,8.60366144244017,1414635.68521683,0.0,1.0
2017-08-15,12.87,13.2,12.67,13.2,1035726,8.20215724179296,8.4124689659415,8.07469559079385,8.4124689659415,1625157.04430535,0.0,1.0
2017-08-16,13.01,13.23,12.86,13.03,1218660,8.29138039749234,8.43158821359137,8.19578415924301,8.30412656259225,1912198.67379323,0.0,1.0
2017-08-17,12.68,12.915,12.52,12.69,1071822,8.08106867334381,8.23083611326776,7.97909935254451,8.08744175589376,1681795.25621781,0.0,1.0
2017-08-18,12.8,12.83,12.53,12.56,1229605,8.15754566394327,8.17666491159314,7.98547243509447,8.00459168274434,1929372.46671715,0.0,1.0
2017-08-21,12.22,12.765,12.15,12.72,1340685,7.78790687604584,8.13523987501843,7.74329529819615,8.10656100354363,2103668.02797702,0.0,1.0
2017-08-22,12.37,12.42,11.98,12.1,1234259,7.88350311429518,7.91536852704496,7.63495289484691,7.71142988544638,1936675.05532089,0.0,1.0
2017-08-23,12.48,12.54,12.29,12.5,3050769,7.95360702234469,7.99184551764443,7.83251845389553,7.9663531874446,4786959.80490825,0.0,1.0
2017-08-24,14.86,15.05,14.2,14.63,7993606,9.47040066923414,9.5914892376833,9.04977722093707,9.32381977058516,12542762.3718064,0.0,1.0
2017-08-25,15.66,15.7,15.032,15.08,3470552,9.9802472732306,10.0057396034304,9.58001768909338,9.61060848533317,5445641.05799027,0.0,1.0
2017-08-28,16.26,16.28,15.66,15.69,3769891,10.3626322262279,10.3753783913279,9.9802472732306,9.99936652088047,5915333.70303862,0.0,1.0
2017-08-29,16.1,16.2,15.7287,16.02,2289779,10.2606629054286,10.3243937309282,10.0240303503488,10.209678245029,3592890.85313344,0.0,1.0
2017-08-30,16.12,16.45,15.995,16.03,1396896,10.2734090705286,10.4837207946771,10.1937455386541,10.216051327579,2191868.67430378,0.0,1.0
2017-08-31,15.58,16.25,15.57,16.09,2062587,9.92926261283095,10.356259143678,9.922889530281,10.2542898228787,3236404.02243706,0.0,1.0
2017-09-01,15.99,16.01,15.32,15.36,1354843,10.3339533547531,10.3468788748967,9.90094842994485,9.92679947023191,2096384.49355257,0.225,1.0
2017-09-05,15.98,16.15,15.82,15.96,1521854,10.3274905946814,10.4373575159014,10.2240864335331,10.3145650745378,2354805.04165497,0.0,1.0
2017-09-06,16.14,16.27,15.88,15.95,2135615,10.4308947558296,10.5149106367626,10.2628629939637,10.3081023144661,3304493.7090115,0.0,1.0
2017-09-07,16.16,16.43,15.9916,16.36,1367308,10.4438202759732,10.6183147979108,10.3349873963646,10.5730754774085,2115671.91852514,0.0,1.0
2017-09-08,15.69,16.15,15.64,16.13,1010768,10.1400705526002,10.4373575159014,10.1077567522413,10.4244319957579,1563988.12392221,0.0,1.0
2017-09-11,15.8,15.98,15.68,15.77,820218,10.2111609133896,10.3274905946814,10.1336077925284,10.1917726331743,1269145.05705288,0.0,1.0
2017-09-12,15.75,16.05,15.71,15.83,1194547,10.1788471130308,10.3727299151837,10.1529960727437,10.2305491936049,1848354.24297851,0.0,1.0
2017-09-13,15.66,15.97,15.59,15.81,1177932,10.1206822723849,10.3210278346096,10.0754429518825,10.2176236734614,1822645.41298095,0.0,1.0
2017-09-14,15.52,15.65,15.34,15.6,703375,10.0302036313802,10.1142195123131,9.91387395008838,10.0819057119543,1088350.78540652,0.0,1.0
2017-09-15,15.64,15.68,15.42,15.53,1325130,10.1077567522413,10.1336077925284,9.9655760306625,10.0366663914519,2050408.78090031,0.0,1.0
2017-09-18,15.77,15.88,15.645,15.65,970651,10.1917726331743,10.2628629939637,10.1109881322772,10.1142195123131,1501914.02623868,0.0,1.0
2017-09-19,15.71,15.835,15.64,15.77,798058,10.1529960727437,10.2337805736408,10.1077567522413,10.1917726331743,1234856.30154606,0.0,1.0
2017-09-20,15.89,16.02,15.44,15.65,1170669,10.2693257540355,10.3533416349684,9.97850155080603,10.1142195123131,1811407.18052401,0.0,1.0
2017-09-21,15.82,15.97,15.76,15.92,722668,10.2240864335331,10.3210278346096,10.1853098731025,10.2887140342508,1118203.35580333,0.0,1.0
2017-09-22,16.06,16.08,15.69,15.8,1006653,10.3791926752555,10.392118195399,10.1400705526002,10.2111609133896,1557620.87532516,0.0,1.0
2017-09-25,16.49,16.63,16.05,16.05,1885054,10.6570913583414,10.7475699993461,10.3727299151837,10.3727299151837,2916794.03082811,0.0,1.0
2017-09-26,16.95,16.96,16.45,16.49,1301156,10.9543783216426,10.9608410817144,10.6312403180544,10.6570913583414,2013313.17510065,0.0,1.0
2017-09-27,17.44,17.54,16.9,16.95,1621838,11.2710535651591,11.3356811658768,10.9220645212838,10.9543783216426,2509512.93563485,0.0,1.0
2017-09-28,17.36,17.54,17.12,17.41,1059505,11.219351484585,11.3356811658768,11.0642452428626,11.2516652849439,1639400.17613953,0.0,1.0
2017-09-29,17.03,17.41,17.015,17.36,569769,11.0060804022168,11.2516652849439,10.9963862621091,11.219351484585,881618.679438834,0.0,1.0
2017-10-02,17.36,17.43,16.72,17.03,836502,11.219351484585,11.2645908050874,10.805734839992,11.0060804022168,1294341.72197495,0.0,1.0
2017-10-03,17.22,17.5,17.125,17.36,604100,11.1288728435803,11.3098301255897,11.0674766228985,11.219351484585,934739.945923701,0.0,1.0
2017-10-04,16.96,17.29,16.91,17.18,534898,10.9608410817144,11.1741121640827,10.9285272813556,11.1030218032932,827661.85663747,0.0,1.0
2017-10-05,16.98,17.195,16.78,16.92,1304060,10.9737666018579,11.1127159434009,10.8445114004226,10.9349900414273,2017806.61129162,0.0,1.0
2017-10-06,16.86,17.02,16.78,16.9,592668,10.8962134809967,10.999617642145,10.8445114004226,10.9220645212838,917050.909238057,0.0,1.0
2017-10-09,16.35,16.86,16.27,16.86,638778,10.5666127173367,10.8962134809967,10.5149106367626,10.8962134809967,988398.134708244,0.0,1.0
2017-10-10,16.35,16.58,16.128,16.42,569570,10.5666127173367,10.7152561989873,10.4231394437435,10.6118520378391,881310.761462941,0.0,1.0
2017-10-11,15.91,16.39,15.785,16.26,1141763,10.282251274179,10.5924637576238,10.2014667732819,10.5084478766908,1766680.16036697,0.0,1.0
2017-10-12,15.74,15.9219,15.36,15.89,1181518,10.172384352959,10.2899419586644,9.92679947023191,10.2693257540355,1828194.12585314,0.0,1.0
2017-10-13,15.66,15.82,15.58,15.78,753374,10.1206822723849,10.2240864335331,10.0689801918108,10.1982353932461,1165715.56368204,0.0,1.0
2017-10-16,15.93,16.05,15.5,15.6,1136876,10.2951767943225,10.3727299151837,10.0172781112366,10.0819057119543,1759118.37570263,0.0,1.0
2017-10-17,16.17,16.22,15.905,15.98,835553,10.4502830360449,10.4825968364037,10.2790198941431,10.3274905946814,1292873.30911503,0.0,1.0
2017-10-18,16.31,16.53,16.17,16.22,808801,10.5407616770496,10.6829423986285,10.4502830360449,10.4825968364037,1251479.23026492,0.0,1.0
2017-10-19,16.26,16.39,16.04,16.22,672317,10.5084478766908,10.5924637576238,10.366267155112,10.4825968364037,1040293.91859557,0.0,1.0
2017-10-20,16.34,16.62,16.29,16.45,1061545,10.5601499572649,10.7411072392744,10.5278361569061,10.6312403180544,1642556.7222241,0.0,1.0
2017-10-23,16.82,17.26,16.53,16.55,1574805,10.8703624407097,11.1547238838674,10.6829423986285,10.695867918772,2436737.52779403,0.0,1.0
2017-10-24,16.76,16.98,16.48,16.86,764305,10.8315858802791,10.9737666018579,10.6506285982697,10.8962134809967,1182629.38978516,0.0,1.0
2017-10-25,17.0,17.005,16.62,16.85,491513,10.9866921220015,10.9899235020373,10.7411072392744,10.889750720925,760531.095912588,0.0,1.0
2017-10-26,17.01,17.28,16.9,17.03,805657,10.9931548820732,11.1676494040109,10.9220645212838,11.0060804022168,1246614.43571106,0.0,1.0
2017-10-27,16.7,16.75,16.35,16.75,666469,10.7928093198485,10.8251231202073,10.5666127173367,10.8251231202073,1031245.15315316,0.0,1.0
2017-10-30,16.05,16.76,15.87,16.61,836173,10.3727299151837,10.8315858802791,10.256400233892,10.7346444792026,1293832.65155249,0.0,1.0
2017-10-31,16.21,16.43,16.06,16.06,743177,10.476134076332,10.6183147979108,10.3791926752555,10.3791926752555,1149937.47523876,0.0,1.0
2017-11-01,16.42,16.51,16.095,16.32,748919,10.6118520378391,10.6700168784849,10.4018123355067,10.5472244371214,1158822.2240709,0.0,1.0
2017-11-02,16.77,17.05,16.5,16.5,933116,10.8380486403509,11.0190059223603,10.6635541184132,10.6635541184132,1443835.12560923,0.0,1.0
2017-11-03,16.63,16.8,16.5,16.77,507729,10.7475699993461,10.8574369205662,10.6635541184132,10.8380486403509,785622.542631843,0.0,1.0
2017-11-06,16.66,16.89,16.53,16.67,665365,10.7669582795614,10.915601761212,10.6829423986285,10.7734210396332,1029536.90468387,0.0,1.0
2017-11-07,15.79,16.7,15.54,16.7,1229713,10.2046981533178,10.7928093198485,10.0431291515237,10.7928093198485,1902767.52710094,0.0,1.0
2017-11-08,15.46,15.78,15.381,15.57,725525,9.99142707094956,10.1982353932461,9.94037126638262,10.062517431739,1122624.06764823,0.0,1.0
2017-11-09,15.97,16.24,15.36,15.36,1464804,10.3210278346096,10.4955223565473,9.92679947023191,9.92679947023191,2266530.06414306,0.0,1.0
2017-11-10,16.48,16.68,15.97,15.97,713924,10.6506285982697,10.779883799705,10.3210278346096,10.3210278346096,1104673.53278204,0.0,1.0
2017-11-13,16.22,16.55,15.98,16.41,648794,10.4825968364037,10.695867918772,10.3274905946814,10.6053892777673,1003896.15705285,0.0,1.0
2017-11-14,16.24,16.32,15.87,16.14,645283,10.4955223565473,10.5472244371214,10.256400233892,10.4308947558296,998463.493669065,0.0,1.0
2017-11-15,16.49,16.55,15.83,16.16,769290,10.6570913583414,10.695867918772,10.2305491936049,10.4438202759732,1190342.81244768,0.0,1.0
2017-11-16,16.83,16.98,16.37,16.37,625752,10.8768252007814,10.9737666018579,10.5795382374802,10.5795382374802,968242.659562407,0.0,1.0
2017-11-17,17.66,18.2,17.23,17.23,2448974,11.413234286738,11.7622233306133,11.1353356036521,11.1353356036521,3789362.39749801,0.0,1.0
2017-11-20,17.78,17.83,17.13,17.71,1662733,11.4907874075992,11.523101207958,11.0707080029344,11.4455480870968,2572790.85334473,0.0,1.0
2017-11-21,17.95,18.3,17.42,17.81,3282397,11.6006543288192,11.826850931331,11.2581280450156,11.5101756878145,5078939.90114239,0.0,1.0
2017-11-22,15.62,16.4,15.2576,16.25,8120871,10.0948312320978,10.5989265176955,9.86062080709703,10.501985116619,12565638.9991613,0.0,1.0
2017-11-24,15.33,15.95,15.24,15.56,2639378,9.90741119001661,10.3081023144661,9.84924634937072,10.0560546716672,4083979.55469659,0.0,1.0
2017-11-27,15.08,15.66,14.915,15.31,2137555,9.74584218822247,10.1206822723849,9.63920664703834,9.89448566987308,3307495.52244486,0.0,1.0
2017-11-28,15.99,16.02,15.15,15.15,1470708,10.3339533547531,10.3533416349684,9.79108150872483,9.79108150872483,2275665.47987015,0.0,1.0
2017-11-29,16.76,16.94,15.99,15.99,2203400,10.8315858802791,10.9479155615709,10.3339533547531,10.3339533547531,3409379.23663016,0.0,1.0
2017-11-30,16.5,17.33,16.48,16.75,2031582,10.6635541184132,11.1999632043697,10.6506285982697,10.8251231202073,3143520.68998438,0.0,1.0
2017-12-01,16.37,16.57,15.87,16.5,1198503,10.5795382374802,10.7087934389155,10.256400233892,10.6635541184132,1854475.46666015,0.0,1.0
2017-12-04,16.52,17.12,16.45,16.59,1223543,10.6764796385567,11.0642452428626,10.6312403180544,10.7217189590591,1893220.52252164,0.0,1.0
2017-12-05,15.98,16.5,15.81,16.5,1103587,10.3274905946814,10.6635541184132,10.2176236734614,10.6635541184132,1707609.4234433,0.0,1.0
2017-12-06,15.96,16.14,15.74,16.04,1073001,10.3145650745378,10.4308947558296,10.172384352959,10.366267155112,1660282.89474604,0.0,1.0
2017-12-07,16.39,16.55,16.0,16.1,1264195,10.5924637576238,10.695867918772,10.3404161148249,10.4050437155426,1956122.43988911,0.0,1.0
2017-12-08,16.71,16.81,16.31,16.44,571078,10.7992720799203,10.8638996806379,10.5407616770496,10.6247775579826,883644.129843095,0.0,1.0
2017-12-11,16.93,17.0,16.6,16.7,1397224,10.9414528014991,10.9866921220015,10.7281817191308,10.7928093198485,2161961.73845936,0.0,1.0
2017-12-12,16.05,16.7,16.0,16.6,2541394,10.5181420167985,10.94411038508,10.4853752192383,10.8785767899598,3878001.80249091,0.225,1.0
2017-12-13,16.32,16.56,15.83,16.01,585801,10.6950827236231,10.8523633519117,10.3739681075339,10.4919285787504,893894.191101809,0.0,1.0
2017-12-14,15.93,16.47,15.73,16.33,1141782,10.4395017026542,10.7933831163035,10.3084345124137,10.7016360831351,1742285.00344759,0.0,1.0
2017-12-15,16.25,16.52,15.93,15.95,1926565,10.6492092070389,10.8261499138636,10.4395017026542,10.4526084216782,2939812.77307492,0.0,1.0
2017-12-18,17.26,17.27,16.28,16.4,1104853,11.3110985177534,11.3176518772654,10.668869285575,10.7475095997193,1685933.7534784,0.0,1.0
2017-12-19,17.54,17.71,17.21,17.47,1173118,11.49459258409,11.6059996957944,11.2783317201932,11.4487190675059,1790101.69951395,0.0,1.0
2017-12-20,17.73,17.88,17.43,17.69,679096,11.6191064148185,11.7174068074988,11.4225056294578,11.5928929767704,1036256.28771626,0.0,1.0
2017-12-21,17.91,18.11,17.69,17.75,1353975,11.7370668860349,11.8681340762754,11.5928929767704,11.6322131338425,2066077.70795385,0.0,1.0
2017-12-22,17.53,17.8,17.24,17.55,533955,11.488039224578,11.6649799314027,11.2979917987293,11.5011459436021,814780.570210304,0.0,1.0
2017-12-26,17.72,18.07,17.52,17.53,744498,11.6125530553065,11.8419206382273,11.481485865066,11.488039224578,1136055.48212945,0.0,1.0
2017-12-27,17.33,17.74,17.19,17.74,811499,11.3569720343375,11.6256597743305,11.2652250011692,11.6256597743305,1238294.64644978,0.0,1.0
2017-12-28,17.14,17.39,17.1,17.39,759394,11.2324582036091,11.3962921914097,11.206244765561,11.3962921914097,1158785.80841884,0.0,1.0
2017-12-29,16.88,17.11,16.86,17.08,699056,11.0620708562964,11.212798125073,11.0489641372724,11.1931380465369,1066713.94834572,0.0,1.0
2018-01-02,17.14,17.38,16.99,17.0,693959,11.2324582036091,11.3897388318976,11.1341578109287,11.1407111704407,1058936.25815391,0.0,1.0
2018-01-03,16.59,17.15,16.55,17.14,713885,10.8720234304478,11.2390115631211,10.8458099923997,11.2324582036091,1089342.03699671,0.0,1.0
2018-01-04,16.5,16.64,15.73,16.58,1118427,10.8130431948395,10.9047902280079,10.3084345124137,10.8654700709357,1706646.79382832,0.0,1.0
2018-01-05,16.48,16.64,16.31,16.45,698123,10.7999364758155,10.9047902280079,10.6885293641111,10.7802763972794,1065290.25108282,0.0,1.0
2018-01-08,16.47,16.66,16.1184,16.63,794575,10.7933831163035,10.9178969470319,10.5629669958607,10.8982368684958,1212469.7241806,0.0,1.0
2018-01-09,16.09,16.43,15.92,16.35,784147,10.5443554548466,10.7671696782554,10.4329483431421,10.7147428021592,1196557.2750301,0.0,1.0
2018-01-10,16.61,16.69,15.95,16.02,572757,10.8851301494718,10.937557025568,10.4526084216782,10.4984819382624,873989.896249577,0.0,1.0
2018-01-11,17.33,17.42,16.63,16.78,926164,11.3569720343375,11.4159522699457,10.8982368684958,10.9965372611762,1413265.97190448,0.0,1.0
2018-01-12,17.52,17.92,17.28,17.39,1042350,11.481485865066,11.7436202455469,11.3242052367774,11.3962921914097,1590558.24434401,0.0,1.0
2018-01-16,17.01,17.72,16.9,17.66,699260,11.1472645299528,11.6125530553065,11.0751775753205,11.5732328982343,1067025.23906557,0.0,1.0
2018-01-17,17.51,17.62,16.98,17.16,659233,11.474932505554,11.5470194601862,11.1276044514167,11.2455649226331,1005946.64277223,0.0,1.0
2018-01-18,17.55,17.75,17.39,17.54,492521,11.5011459436021,11.6322131338425,11.3962921914097,11.49459258409,751554.983510871,0.0,1.0
2018-01-19,18.22,18.25,17.46,17.55,789164,11.9402210309077,11.9598811094437,11.4421657079938,11.5011459436021,1204212.8904298,0.0,1.0
2018-01-22,18.84,18.9,18.27,18.37,779266,12.3465293206531,12.3858494777253,11.9729878284678,12.038521423588,1189109.18677698,0.0,1.0
2018-01-23,18.78,18.88,18.19,18.76,624513,12.307209163581,12.3727427587012,11.9205609523716,12.294102444557,952966.182999967,0.0,1.0
2018-01-24,18.61,18.97,18.36,18.81,1220392,12.1958020518766,12.4317229943095,12.031968064076,12.3268692421171,1862238.74603682,0.0,1.0
2018-01-25,18.56,18.79,18.05,18.69,582251,12.1630352543165,12.313762523093,11.8288139192033,12.2482289279728,888477.12220228,0.0,1.0
2018-01-26,19.11,19.14,18.45,18.69,488423,12.5234700274778,12.5431301060139,12.0909482996842,12.2482289279728,745301.702285449,0.0,1.0
2018-01-29,19.39,19.62,18.98,19.1,1078158,12.7069640938145,12.857691362591,12.4382763538215,12.5169166679658,1645198.92128887,0.0,1.0
2018-01-30,18.98,19.43,18.79,19.2,674549,12.4382763538215,12.7331775318626,12.313762523093,12.582450263086,1029317.86172016,0.0,1.0
2018-01-31,18.37,19.21,18.16,19.1,717735,12.038521423588,12.589003622598,11.9009008738355,12.5169166679658,1095216.88636663,0.0,1.0
2018-02-01,15.11,17.6,15.06,17.5,5835589,9.90212622266821,11.5339127411622,9.86935942510809,11.4683791460419,8904728.92459659,0.0,1.0
2018-02-02,14.61,15.95,14.51,15.42,5049907,9.57445824706701,10.4526084216782,9.50892465194677,10.1052803675409,7705829.33949303,0.0,1.0
2018-02-05,15.08,15.52,14.17,14.47,2777763,9.88246614413213,10.1708139626612,9.28611042853795,9.48271121389867,4238685.50917041,0.0,1.0
2018-02-06,15.69,15.96,14.47,14.75,1941389,10.2822210743656,10.4591617811902,9.48271121389867,9.66620528023534,2962433.23205141,0.0,1.0
2018-02-07,16.62,16.67,15.53,15.69,1735187,10.8916835089838,10.9244503065439,10.1773673221732,10.2822210743656,2647782.40353871,0.0,1.0
2018-02-08,15.42,16.63,15.42,16.63,1704907,10.1052803675409,10.8982368684958,10.1052803675409,10.8982368684958,2601577.0947281,0.0,1.0
2018-02-09,15.61,15.83,14.72,15.5,1606313,10.2297941982694,10.3739681075339,9.64654520169927,10.1577072436371,2451129.06907178,0.0,1.0
2018-02-12,14.79,15.62,14.66,15.62,1980824,9.69241871828344,10.2363475577814,9.60722504462713,10.2363475577814,3022608.47488319,0.0,1.0
2018-02-13,15.07,15.19,14.72,14.77,1226024,9.87591278462011,9.9545530987644,9.64654520169927,9.67931199925939,1870832.81140081,0.0,1.0
2018-02-14,15.87,15.91,14.84,14.91,1041223,10.400181545582,10.4263949836301,9.72518551584356,9.77105903242773,1588838.51571028,0.0,1.0
2018-02-15,15.47,15.98,15.32,15.96,942460,10.1380471651011,10.4722685002143,10.0397467724207,10.4591617811902,1438132.60705565,0.0,1.0
2018-02-16,15.54,15.91,15.41,15.42,726124,10.1839206816852,10.4263949836301,10.0987270080289,10.1052803675409,1108017.95425343,0.0,1.0
2018-02-20,14.58,15.55,14.39,15.41,1970737,9.55479816853094,10.1904740411973,9.43028433780248,10.0987270080289,3007216.36953403,0.0,1.0
2018-02-21,14.78,15.19,14.59,14.66,1024481,9.68586535877142,9.9545530987644,9.56135152804296,9.60722504462713,1563291.31359313,0.0,1.0
2018-02-22,14.82,15.07,14.44,14.84,1236688,9.71207879681951,9.87591278462011,9.4630511353626,9.72518551584356,1887105.381188,0.0,1.0
2018-02-23,15.02,15.13,14.74,14.87,788251,9.84314598705999,9.91523294169226,9.65965192072332,9.74484559437963,1202819.71186494,0.0,1.0
2018-02-26,15.87,16.12,15.64,15.68,2008145,10.400181545582,10.5640155333826,10.2494542768055,10.2756677148536,3064298.54232093,0.0,1.0
2018-02-27,15.74,16.46,15.44,16.03,1302591,10.3149878719257,10.7868297567914,10.118387086565,10.5050352977744,1987669.06898673,0.0,1.0
2018-02-28,15.79,16.1,15.56,15.93,1536140,10.3477546694858,10.5509088143586,10.1970274007093,10.4395017026542,2344049.63924462,0.0,1.0
2018-03-01,15.98,16.21,15.51,15.68,1060429,10.4722685002143,10.6229957689908,10.1642606031492,10.2756677148536,1618145.62142417,0.0,1.0
2018-03-02,16.44,16.47,15.63,15.72,986807,10.7737230377674,10.7933831163035,10.2429009172935,10.3018811529017,1505803.2421225,0.0,1.0
2018-03-05,16.01,16.43,15.88,16.33,1016332,10.4919285787504,10.7671696782554,10.4067349050941,10.7016360831351,1550856.47008264,0.0,1.0
2018-03-06,16.1,16.29,15.74,16.06,1036511,10.5509088143586,10.675422645087,10.3149878719257,10.5246953763105,1581648.31045547,0.0,1.0
2018-03-07,15.81,16.22,15.67,15.9,1304973,10.3608613885099,10.6295491285029,10.2691143553415,10.4198416241181,1991303.84592156,0.0,1.0
2018-03-08,15.0,15.91,14.95,15.91,1696762,9.83003926803594,10.4263949836301,9.79727247047582,10.4263949836301,2589148.35495721,0.0,1.0
2018-03-09,14.98,15.13,14.65,15.1,1574633,9.8169325490119,9.91523294169226,9.6006716851151,9.89557286315618,2402787.45139939,0.0,1.0
2018-03-12,14.91,15.19,14.8,15.0,1245649,9.77105903242773,9.9545530987644,9.69897207779546,9.83003926803594,1900779.28383833,0.0,1.0
2018-03-13,15.33,15.5,14.91,15.0,1135686,10.0463001319327,10.1577072436371,9.77105903242773,9.83003926803594,1732982.90428943,0.0,1.0
2018-03-14,15.14,15.41,14.92,15.37,826760,9.92178630120428,10.0987270080289,9.77761239193975,10.0725135699808,1261581.93897814,0.0,1.0
2018-03-15,15.01,15.28,14.9,15.2,693369,9.83659262754797,10.0135333343726,9.7645056729157,9.96110645827642,1058035.95656216,0.0,1.0
2018-03-16,14.89,14.99,14.41,14.97,2459996,9.75795231340368,9.82348590852392,9.44339105682653,9.81037918949987,3753793.75339695,0.0,1.0
2018-03-19,14.69,14.9,14.42,14.9,1460761,9.6268851231632,9.7645056729157,9.44994441633855,9.7645056729157,2229026.1923214,0.0,1.0
2018-03-20,14.98,15.11,14.46,14.7,1318028,9.8169325490119,9.90212622266821,9.47615785438665,9.63343848267522,2011224.92605771,0.0,1.0
2018-03-21,15.52,15.88,14.93,15.01,2748374,10.1708139626612,10.4067349050941,9.78416575145178,9.83659262754797,4193839.80835683,0.0,1.0
2018-03-22,19.91,20.21,17.46,17.77,14797067,13.0477387884397,13.2443395738004,11.4421657079938,11.6453198528666,22579360.9718049,0.0,1.0
2018-03-23,20.36,21.13,20.04,20.09,5703040,13.3426399664808,13.8472486489066,13.132932462096,13.1656992596561,8702467.77936748,0.0,1.0
2018-03-26,21.57,21.65,20.4,20.47,2984133,14.1355964674357,14.1880233435319,13.3688534045289,13.4147269211131,4553592.69474653,0.0,1.0
2018-03-27,20.89,22.15,20.81,21.5,4278810,13.6899680206181,14.5156913191331,13.6375411445219,14.0897229508515,6529185.51492455,0.0,1.0
2018-03-28,20.91,21.32,20.64,21.0,1827213,13.7030747396421,13.9717624796351,13.5261340328175,13.7620549752503,2788208.08876343,0.0,1.0
2018-03-29,20.74,21.33,20.71,21.11,1632333,13.5916676279377,13.9783158391471,13.5720075494016,13.8341419298826,2490833.89520296,0.0,1.0
2018-04-02,20.88,20.93,20.4,20.52,1744061,13.683414661106,13.7161814586662,13.3688534045289,13.4474937186732,2661323.54985262,0.0,1.0
2018-04-03,21.98,22.13,20.69,20.69,2581369,14.5517347964492,14.6510414488363,13.6976975859206,13.6976975859206,3899087.73171463,0.225,1.0
2018-04-04,22.97,22.98,21.66,21.89,2130837,15.2071587022037,15.2137791456962,14.3398806046902,14.492150805017,3218571.387889,0.0,1.0
2018-04-05,22.82,22.96,22.3,22.93,2129541,15.1078520498167,15.2005382587113,14.7635889882083,15.1806769282339,3216613.81510482,0.0,1.0
2018-04-06,22.68,23.2,22.46,22.8,1141740,15.0151658409221,15.3594289025306,14.8695160840878,15.0946111628318,1724567.24583268,0.0,1.0
2018-04-09,22.79,23.29,22.58,22.75,1638824,15.0879907193393,15.4190128939628,14.9489614059974,15.0615089453694,2475399.12071443,0.0,1.0
2018-04-10,23.73,23.89,23.09,23.24,2046252,15.7103124076315,15.816239503511,15.2866040241134,15.3859106765004,3090808.04379246,0.0,1.0
2018-04-11,23.57,23.88,23.27,23.65,1458028,15.604385311752,15.8096190600185,15.4057720069778,15.6573488596917,2202311.67543129,0.0,1.0
2018-04-12,23.72,24.01,23.46,23.46,1698142,15.703691964139,15.8956848254206,15.5315604333348,15.5315604333348,2564997.34788376,0.0,1.0
2018-04-13,23.28,23.82,23.16,23.82,1020509,15.4123924504703,15.7698963990637,15.3329471285607,15.7698963990637,1541451.11450721,0.0,1.0
2018-04-16,23.32,23.46,22.74,23.4,1153122,15.4388742244402,15.5315604333348,15.0548885018769,15.49183777238,1741759.44755292,0.0,1.0
2018-04-17,22.73,23.5,22.67,23.5,1461069,15.0482680583845,15.5580422073047,15.0085453974296,15.5580422073047,2206905.02329909,0.0,1.0
2018-04-18,22.8,23.14,22.76,22.83,1363511,15.0946111628318,15.3197062415757,15.0681293888619,15.1144724933092,2059546.31521411,0.0,1.0
2018-04-19,22.35,22.97,22.05,22.7,1235610,14.7966912056706,15.2071587022037,14.5980779008965,15.0284067279071,1866355.33013061,0.0,1.0
2018-04-20,22.17,22.64,22.02,22.26,1318688,14.6775232228061,14.9886840669522,14.5782165704191,14.7371072142384,1991842.3916764,0.0,1.0
2018-04-23,22.72,22.81,22.18,22.22,1055570,15.041647614892,15.1012316063242,14.6841436662986,14.7106254402685,1594409.8023049,0.0,1.0
2018-04-24,23.06,23.39,22.62,22.76,888918,15.266742693636,15.4852173288875,14.9754431799673,15.0681293888619,1342686.48469099,0.0,1.0
2018-04-25,23.25,23.45,22.76,22.93,916843,15.3925311199929,15.5249399898423,15.0681293888619,15.1806769282339,1384866.43839313,0.0,1.0
2018-04-26,23.71,23.89,23.16,23.33,791464,15.6970715206465,15.816239503511,15.3329471285607,15.4454946679327,1195484.86578005,0.0,1.0
2018-04-27,23.51,23.89,23.21,23.63,696894,15.5646626507971,15.816239503511,15.366049346023,15.6441079727068,1052639.45050302,0.0,1.0
2018-04-30,23.29,23.7,23.25,23.59,803333,15.4190128939628,15.6904510771541,15.3925311199929,15.6176261987369,1213412.66776718,0.0,1.0
2018-05-01,23.05,23.34,22.43,23.19,978607,15.2601222501435,15.4521151114251,14.8496547536104,15.3528084590381,1478159.28209801,0.0,1.0
2018-05-02,23.49,23.58,22.78,22.94,769699,15.5514217638122,15.6110057552444,15.0813702758468,15.1872973717263,1162609.42469403,0.0,1.0
2018-05-03,23.21,23.6,23.12,23.38,563419,15.366049346023,15.6242466422294,15.3064653545908,15.478596885395,851029.089880187,0.0,1.0
2018-05-04,23.26,23.44,22.75,23.1,1061876,15.3991515634854,15.5183195463498,15.0615089453694,15.2932244676059,1603934.84395381,0.0,1.0
2018-05-07,22.77,23.45,22.42,23.42,843971,15.0747498323543,15.5249399898423,14.8430343101179,15.5050786593649,1274795.26252269,0.0,1.0
2018-05-08,23.21,23.37,22.32,22.49,2438021,15.366049346023,15.4719764419026,14.7768298751932,14.8893774145652,3682564.47286794,0.0,1.0
2018-05-09,23.54,23.69,22.92,23.28,867524,15.5845239812745,15.6838306336616,15.1740564847414,15.4123924504703,1310371.42902391,0.0,1.0
2018-05-10,23.87,23.92,23.31,23.46,1073504,15.8029986165261,15.8361008339884,15.4322537809477,15.5315604333348,1621498.62198956,0.0,1.0
2018-05-11,24.24,24.59,23.62,23.74,1120957,16.0479550257474,16.2796705479839,15.6374875292143,15.7169328511239,1693175.08906307,0.0,1.0
2018-05-14,24.52,24.73,24.14,24.3,1042645,16.2333274435366,16.3723567568785,15.9817505908227,16.0876776867023,1574886.94101215,0.0,1.0
2018-05-15,25.06,25.11,24.33,24.5,981926,16.59083139213,16.6239336095923,16.1075390171797,16.2200865565517,1483172.54141179,0.0,1.0
2018-05-16,25.45,25.86,25.1,25.48,1578631,16.8490286883363,17.1204668715276,16.6173131660999,16.8688900188137,2384479.22982123,0.0,1.0
2018-05-17,25.64,25.73,25.13,25.31,1235640,16.9748171146933,17.0344011061255,16.6371744965773,16.7563424794417,1866400.64431542,0.0,1.0
2018-05-18,25.45,25.71,25.18,25.66,1122497,16.8490286883363,17.0211602191405,16.6702767140396,16.9880580016782,1695501.2172171,0.0,1.0
2018-05-21,25.85,26.15,25.7,25.75,884148,17.1138464280351,17.3124597328092,17.0145397756481,17.0476419931104,1335481.52930481,0.0,1.0
2018-05-22,23.8,26.06,23.63,25.87,1887010,15.7566555120788,17.252875741377,15.6441079727068,17.1270873150201,2850277.32982879,0.0,1.0
2018-05-23,24.22,24.59,23.52,23.72,1440996,16.0347141387625,16.2796705479839,15.5712830942896,15.703691964139,2176585.30223686,0.0,1.0
2018-05-24,24.88,25.19,24.05,24.05,865896,16.4716634092655,16.6768971575321,15.9221665993905,15.9221665993905,1307912.37926107,0.0,1.0
2018-05-25,24.68,24.98,24.27,24.76,733134,16.3392545394161,16.5378678441902,16.0678163562249,16.3922180873559,1107378.9857641,0.0,1.0
2018-05-29,24.59,24.85,24.29,24.59,1099562,16.2796705479839,16.4518020787881,16.0810572432098,16.2796705479839,1660858.52292315,0.0,1.0
2018-05-30,24.33,24.56,23.79,24.56,2537552,16.1075390171797,16.2598092175065,15.7500350685863,16.2598092175065,3832903.34384116,0.0,1.0
2018-05-31,19.6,24.32,19.53,24.28,7534485,12.9760692452413,16.1009185736872,12.929726140794,16.0744367997173,11380634.8601413,0.0,1.0
2018-06-01,19.93,20.39,19.36,19.81,2896157,13.1945438804928,13.4990842811465,12.8171786014221,13.1150985585832,4374566.45207233,0.0,1.0
2018-06-04,20.98,21.09,19.98,19.98,2108697,13.8896904472022,13.9625153256194,13.2276460979552,13.2276460979552,3185129.51949274,0.0,1.0
2018-06-05,22.24,22.35,20.56,20.91,1983698,14.7238663272534,14.7966912056706,13.6116318205185,13.8433473427549,2996321.92655404,0.0,1.0
2018-06-06,22.5,22.77,22.02,22.39,1351154,14.8959978580577,15.0747498323543,14.5782165704191,14.8231729796405,2040881.40248726,0.0,1.0
2018-06-07,22.37,23.05,22.28,22.61,983651,14.8099320926555,15.2601222501435,14.7503481012233,14.9688227364748,1485778.10703888,0.0,1.0
2018-06-08,22.44,22.58,22.0,22.25,937496,14.8562751971028,14.9489614059974,14.5649756834342,14.7304867707459,1416062.2336952,0.0,1.0
2018-06-11,22.48,22.66,22.13,22.47,1188712,14.8827569710727,15.0019249539372,14.6510414488363,14.8761365275802,1795517.17547625,0.0,1.0
2018-06-12,22.39,22.85,22.15,22.33,808340,14.9721329582211,15.2797337246696,14.8116456018132,14.9320111191191,1208827.93724204,0.225,1.0
2018-06-13,22.03,22.83,21.99,22.35,908889,14.7314019236092,15.2663597783022,14.7046540308745,14.9453850654864,1359193.42733501,0.0,1.0
2018-06-14,21.66,22.25,21.48,21.88,851208,14.4839839158137,14.8785153336498,14.3636183985077,14.6310973258543,1272934.66957459,0.0,1.0
2018-06-15,21.8,21.93,21.49,21.6,1513568,14.577601540385,14.6645321917726,14.3703053716914,14.4438620767117,2263457.55909093,0.0,1.0
2018-06-18,22.65,22.8,21.57,21.7,973294,15.1459942609963,15.2462988587512,14.4238011571607,14.5107318085483,1455507.5566594,0.0,1.0
2018-06-19,22.97,23.06,22.38,22.42,1046767,15.3599774028735,15.4201601615265,14.9654459850374,14.9921938777721,1565382.380413,0.0,1.0
2018-06-20,22.78,23.12,22.2,22.96,1100295,15.2329249123839,15.4602820006284,14.8450804677315,15.3532904296898,1645430.55546891,0.0,1.0
2018-06-21,22.55,23.1,22.46,22.88,969650,15.0791245291597,15.4469080542611,15.0189417705067,15.2997946442205,1450058.15541325,0.0,1.0
2018-06-22,22.05,22.65,21.89,22.65,1037072,14.7447758699765,15.1459942609963,14.6377842990379,15.1459942609963,1550884.04202623,0.0,1.0
2018-06-25,21.83,22.15,21.53,21.94,734116,14.5976624599359,14.8116456018132,14.3970532644261,14.6712191649562,1097830.03436225,0.0,1.0
2018-06-26,22.2,22.4,21.74,21.86,814189,14.8450804677315,14.9788199314047,14.537479701283,14.6177233794869,1217574.79451117,0.0,1.0
2018-06-27,21.53,22.52,21.51,22.31,537297,14.3970532644261,15.0590636096087,14.3836793180587,14.9186371727518,803498.062939279,0.0,1.0
2018-06-28,21.49,21.92,21.23,21.58,782562,14.3703053716914,14.6578452185889,14.1964440689162,14.4304881303444,1170278.35839376,0.0,1.0
2018-06-29,21.4,22.43,21.33,22.01,953429,14.3101226130384,14.9988808509557,14.2633138007528,14.7180279772419,1425800.54355438,0.0,1.0
2018-07-02,21.56,21.6,20.99,21.25,535791,14.417114183977,14.4438620767117,14.0359567125083,14.2098180152835,801245.92290726,0.0,1.0
2018-07-03,21.91,22.12,21.44,21.77,351828,14.6511582454052,14.7915846822622,14.3368705057731,14.557540620834,526139.391226458,0.0,1.0
2018-07-05,21.81,21.91,21.345,21.91,576385,14.5842885135686,14.6511582454052,14.2733442605283,14.6511582454052,861952.013518144,0.0,1.0
2018-07-06,21.95,22.21,21.7,21.9,321193,14.6779061381399,14.8517674409151,14.5107318085483,14.6444712722216,480326.436458154,0.0,1.0
2018-07-09,21.84,22.07,21.52,21.98,386976,14.6043494331196,14.7581498163439,14.3903662912424,14.6979670576909,578701.288866291,0.0,1.0
2018-07-10,22.0,22.1,21.75,21.77,548669,14.7113410040582,14.7782107358948,14.5441666744666,14.557540620834,820504.26243741,0.0,1.0
2018-07-11,21.65,22.05,21.38,22.0,1006987,14.47729694263,14.7447758699765,14.2967486666711,14.7113410040582,1505893.58195754,0.0,1.0
2018-07-12,21.19,21.65,20.52,21.65,801476,14.1696961761815,14.47729694263,13.7216689728761,14.47729694263,1198563.20339091,0.0,1.0
2018-07-13,21.46,21.64,21.14,21.2,439372,14.3502444521404,14.4706099694464,14.1362613102632,14.1763831493652,657056.62028591,0.0,1.0
2018-07-16,22.14,22.19,21.35,21.5,481725,14.8049586286295,14.8383934945478,14.2766877471201,14.3769923448751,720393.19849064,0.0,1.0
2018-07-17,23.18,23.29,22.11,22.11,828990,15.5004038397304,15.5739605447507,14.7848977090785,14.7848977090785,1239708.87460015,0.0,1.0
2018-07-18,23.07,23.21,22.56,23.17,551254,15.4268471347101,15.5204647592814,15.0858115023433,15.4937168665468,824369.98752558,0.0,1.0
2018-07-19,23.5,23.59,22.75,23.0,535121,15.7143869816076,15.7745697402606,15.2128639928329,15.3800383224245,800243.974818643,0.0,1.0
2018-07-20,22.97,23.82,22.91,23.46,667042,15.3599774028735,15.9283701234848,15.3198555637715,15.687639088873,997524.562577391,0.0,1.0
2018-07-23,22.88,23.19,22.62,23.02,426118,15.2997946442205,15.5070908129141,15.1259333414453,15.3934122687918,637235.993470207,0.0,1.0
2018-07-24,22.08,23.21,21.93,23.02,580222,14.7648367895275,15.5204647592814,14.6645321917726,15.3934122687918,867690.035631608,0.0,1.0
2018-07-25,22.66,22.68,21.9,22.07,411389,15.15268123418,15.1660551805473,14.6444712722216,14.7581498163439,615209.585414635,0.0,1.0
2018-07-26,22.82,23.5,22.27,22.76,377411,15.2596728051186,15.7143869816076,14.8918892800171,15.2195509660166,564397.358317609,0.0,1.0
2018-07-27,21.96,22.99,21.87,22.83,307752,14.6845931113236,15.3733513492408,14.6244103526706,15.2663597783022,460226.161444581,0.0,1.0
2018-07-30,22.37,22.66,21.98,21.98,417601,14.9587590118537,15.15268123418,14.6979670576909,14.6979670576909,624499.289185511,0.0,1.0
2018-07-31,22.66,22.79,22.26,22.38,430758,15.15268123418,15.2396118855676,14.8852023068334,14.9654459850374,644174.857845099,0.0,1.0
2018-08-01,22.06,22.75,21.95,22.54,387541,14.7514628431602,15.2128639928329,14.6779061381399,15.072437555976,579546.215239527,0.0,1.0
2018-08-02,22.53,22.62,21.65,21.92,455756,15.0657505827923,15.1259333414453,14.47729694263,14.6578452185889,681557.989664853,0.0,1.0
2018-08-03,22.17,22.85,22.14,22.63,470342,14.8250195481805,15.2797337246696,14.8049586286295,15.132620314629,703370.549098519,0.0,1.0
2018-08-06,22.41,22.44,21.9,22.24,354698,14.9855069045884,15.0055678241394,14.6444712722216,14.8718283604661,530431.318113515,0.0,1.0
2018-08-07,22.7,22.82,22.46,22.51,506243,15.1794291269146,15.2596728051186,15.0189417705067,15.052376636425,757058.516754367,0.0,1.0
2018-08-08,22.64,22.88,22.34,22.69,434099,15.1393072878126,15.2997946442205,14.9386980923027,15.1727421537309,649171.139284009,0.0,1.0
2018-08-09,22.97,23.34,22.39,22.65,449229,15.3599774028735,15.607395410669,14.9721329582211,15.1459942609963,671797.220747837,0.0,1.0
2018-08-10,22.93,23.28,22.76,22.91,467061,15.3332295101389,15.5672735715671,15.2195509660166,15.3198555637715,698463.994354115,0.0,1.0
2018-08-13,22.8,22.99,22.53,22.93,422034,15.2462988587512,15.3733513492408,15.0657505827923,15.3332295101389,631128.596464372,0.0,1.0
2018-08-14,24.11,24.25,22.86,22.99,943482,16.1222923458111,16.2159099703823,15.2864206978532,15.3733513492408,1410925.35305069,0.0,1.0
2018-08-15,21.8,23.85,21.63,23.85,978135,14.577601540385,15.9484310430358,14.4639229962627,15.9484310430358,1462747.00546088,0.0,1.0
2018-08-16,22.77,22.98,22.01,22.04,1309077,15.2262379392002,15.3666643760572,14.7180279772419,14.7380888967929,1957652.53433086,0.0,1.0
2018-08-17,22.61,23.03,22.27,22.81,527405,15.1192463682616,15.4000992419755,14.8918892800171,15.2529858319349,788705.121905563,0.0,1.0
2018-08-20,23.3,23.53,22.7,22.71,752581,15.5806475179344,15.7344479011586,15.1794291269146,15.1861161000983,1125443.42459553,0.0,1.0
2018-08-21,23.31,23.59,23.1,23.4,553744,15.587334491118,15.7745697402606,15.4469080542611,15.647517249771,828093.645347454,0.0,1.0
2018-08-22,23.4,23.96,23.32,23.51,567047,15.647517249771,16.0219877480561,15.5940214643017,15.7210739547913,847987.548963666,0.0,1.0
2018-08-23,23.72,23.87,23.01,23.35,605713,15.8615003916482,15.9618049894032,15.3867252956082,15.6140823838527,905810.421791191,0.0,1.0
2018-08-24,23.39,23.64,23.06,23.6,407496,15.6408302765873,15.8080046061789,15.4201601615265,15.7812567134443,609387.818386305,0.0,1.0
2018-08-27,22.83,23.44,22.74,23.4,656422,15.2663597783022,15.6742651425057,15.2061770196493,15.647517249771,981642.937650369,0.0,1.0
2018-08-28,23.17,23.35,22.72,22.96,1006234,15.4937168665468,15.6140823838527,15.1928030732819,15.3532904296898,1504767.51194152,0.0,1.0
2018-08-29,22.94,23.42,22.04,23.31,2254666,15.3399164833225,15.6608911961383,14.7380888967929,15.587334491118,3371728.78980352,0.0,1.0
2018-08-30,24.23,26.95,23.58,25.35,7176852,16.202536024015,18.0213927299713,15.7678827670769,16.9514770205853,10732586.781616,0.0,1.0
2018-08-31,24.5,24.78,23.8,24.25,1826566,16.3830842999739,16.5703195491165,15.9149961771175,16.2159099703823,2731528.8245249,0.0,1.0
2018-09-04,24.55,25.0,24.39,24.65,1520274,16.4165191658922,16.7174329591571,16.3095275949536,16.4833888977289,2273486.01264655,0.0,1.0
2018-09-05,23.45,24.71,23.21,24.42,1003216,15.6809521156893,16.5235107368308,15.5204647592814,16.3295885145046,1500254.25920803,0.0,1.0
2018-09-06,22.95,23.84,22.82,23.35,1185015,15.3466034565062,15.9417440698522,15.2596728051186,15.6140823838527,1772124.64810708,0.0,1.0
2018-09-07,22.18,23.22,21.96,22.92,1180737,14.8317065213641,15.5271517324651,14.6845931113236,15.3265425369552,1765727.13478903,0.0,1.0
2018-09-10,22.54,22.69,22.07,22.27,1033573,15.072437555976,15.1727421537309,14.7581498163439,14.8918892800171,1545651.4802918,0.0,1.0
2018-09-11,22.73,22.75,22.15,22.38,691956,15.349946943098,15.363453275648,14.9582632991474,15.1135861234727,1024639.36444237,0.225,1.0
2018-09-12,22.63,23.06,22.17,22.75,871122,15.2824152803479,15.5728014301733,14.9717696316974,15.363453275648,1289946.0260938,0.0,1.0
2018-09-13,22.33,22.67,22.23,22.64,525146,15.0798202920976,15.309427945448,15.0122886293475,15.2891684466229,777629.305446374,0.0,1.0
2018-09-14,22.35,22.47,21.96,22.36,699569,15.0933266246476,15.1743646199477,14.8299531399222,15.1000797909226,1035912.59493896,0.0,1.0
2018-09-17,22.12,22.32,21.7,22.3,655847,14.9380038003224,15.0730671258226,14.654370816772,15.0595607932726,971169.631091331,0.0,1.0
2018-09-18,22.49,22.64,22.07,22.07,697811,15.1878709524978,15.2891684466229,14.9042379689473,14.9042379689473,1033309.37160873,0.0,1.0
2018-09-19,22.4,22.74,22.09,22.47,762871,15.1270924560227,15.356700109373,14.9177443014974,15.1743646199477,1129649.36584337,0.0,1.0
2018-09-20,22.74,22.8,22.0,22.48,535967,15.356700109373,15.3972191070231,14.8569658050223,15.1811177862228,793652.900245222,0.0,1.0
2018-09-21,22.63,23.25,22.54,22.76,1205866,15.2824152803479,15.7011115893985,15.2216367838728,15.370206441923,1785630.54853583,0.0,1.0
2018-09-24,22.33,22.98,22.28,22.66,569721,15.0798202920976,15.5187760999733,15.0460544607226,15.3026747791729,843635.380500306,0.0,1.0
2018-09-25,22.41,22.64,22.12,22.45,473840,15.1338456222977,15.2891684466229,14.9380038003224,15.1608582873977,701656.053921594,0.0,1.0
2018-09-26,22.84,23.08,22.43,22.43,583427,15.4242317721231,15.5863077627234,15.1473519548477,15.1473519548477,863931.045440054,0.0,1.0
2018-09-27,22.6,22.99,22.43,22.91,665057,15.2621557815229,15.5255292662483,15.1473519548477,15.4715039360482,984807.678230908,0.0,1.0
2018-09-28,22.6,23.13,22.47,22.54,611886,15.2621557815229,15.6200735940984,15.1743646199477,15.2216367838728,906072.759180037,0.0,1.0
2018-10-01,22.17,22.95,22.09,22.72,573824,14.9717696316974,15.4985166011482,14.9177443014974,15.343193776823,849711.049057713,0.0,1.0
2018-10-02,20.69,22.44,20.64,22.14,1047739,13.9723010229959,15.1541051211227,13.9385351916209,14.9515101328724,1551478.1619951,0.0,1.0
2018-10-03,21.18,21.25,20.63,20.78,1078798,14.3032061704714,14.3504783343965,13.9317820253459,14.033079519471,1597469.92161597,0.0,1.0
2018-10-04,21.06,21.39,20.66,21.31,842697,14.2221681751713,14.4450226622467,13.9520415241709,14.3909973320466,1247854.65910765,0.0,1.0
2018-10-05,21.44,21.58,20.97,21.11,964013,14.4787884936217,14.5733328214718,14.1613896786962,14.2559340065464,1427497.7999095,0.0,1.0
2018-10-08,21.4,21.77,21.05,21.37,751911,14.4517758285217,14.701642980697,14.2154150088963,14.4315163296966,1113419.94166858,0.0,1.0
2018-10-09,21.35,21.96,21.27,21.38,483601,14.4180099971466,14.8299531399222,14.3639846669465,14.4382694959716,716110.014630545,0.0,1.0
2018-10-10,20.59,21.35,20.51,21.24,854092,13.9047693602458,14.4180099971466,13.8507440300458,14.3437251681215,1264728.22557404,0.0,1.0
2018-10-11,20.15,20.91,20.06,20.52,834795,13.6076300441454,14.1208706810462,13.5468515476703,13.8574971963208,1236153.48120352,0.0,1.0
2018-10-12,20.97,21.08,20.27,20.57,655566,14.1613896786962,14.2356745077213,13.6886680394455,13.8912630276958,970753.529978823,0.0,1.0
2018-10-15,21.21,21.4,20.7,20.92,552769,14.3234656692965,14.4517758285217,13.979054189271,14.1276238473212,818533.081356967,0.0,1.0
2018-10-16,21.38,21.4,21.11,21.31,421202,14.4382694959716,14.4517758285217,14.2559340065464,14.3909973320466,623710.394276305,0.0,1.0
2018-10-17,20.87,21.36,20.67,21.33,380589,14.0938580159461,14.4247631634216,13.9587946904459,14.4045036645966,563571.196830083,0.0,1.0
2018-10-18,20.36,21.02,20.18,20.69,493472,13.7494465359206,14.1951555100713,13.6278895429704,13.9723010229959,730726.861895994,0.0,1.0
2018-10-19,19.92,20.52,19.87,20.36,532669,13.4523072198202,13.8574971963208,13.4185413884451,13.7494465359206,788769.265124011,0.0,1.0
2018-10-22,20.7,20.89,20.01,20.05,909836,13.979054189271,14.1073643484962,13.5130857162953,13.5400983813953,1347273.2092601,0.0,1.0
2018-10-23,20.38,20.47,19.9,20.19,806983,13.7629528684706,13.8237313649457,13.4388008872701,13.6346427092454,1194969.83657313,0.0,1.0
2018-10-24,20.41,21.04,20.39,20.39,552515,13.7832123672957,14.2086618426213,13.7697060347456,13.7697060347456,818156.961490142,0.0,1.0
2018-10-25,21.3,21.51,20.45,20.48,778908,14.3842441657716,14.5260606575468,13.8102250323957,13.8304845312207,1153396.74499401,0.0,1.0
2018-10-26,21.04,21.58,20.76,21.07,407121,14.2086618426213,14.5733328214718,14.019573186921,14.2289213414463,602859.434257584,0.0,1.0
2018-10-29,21.21,21.66,20.88,21.32,896394,14.3234656692965,14.6273581516719,14.1006111822211,14.3977504983216,1327368.47205595,0.0,1.0
2018-10-30,22.07,22.58,21.22,21.23,760156,14.9042379689473,15.2486494489729,14.3302188355715,14.3369720018465,1125629.02947161,0.0,1.0
2018-10-31,21.24,22.67,21.2,22.29,672907,14.3437251681215,15.309427945448,14.3167125030215,15.0528076269976,996431.855217413,0.0,1.0
2018-11-01,21.8,21.86,20.8,21.18,503705,14.7219024795221,14.7624214771721,14.0465858520211,14.3032061704714,745879.754011008,0.0,1.0
2018-11-02,22.31,22.42,21.91,22.04,720306,15.0663139595476,15.1405987885727,14.7961873085472,14.8839784701223,1066619.67241273,0.0,1.0
2018-11-05,22.76,23.0,22.01,22.27,758401,15.370206441923,15.5322824325233,14.8637189712973,15.0393012944475,1123030.24850201,0.0,1.0
2018-11-06,22.9,22.93,22.2,22.62,759186,15.4647507697732,15.4850102685982,14.9920291305225,15.2756621140729,1124192.66620066,0.0,1.0
2018-11-07,22.61,23.0,22.19,23.0,911634,15.2689089477979,15.5322824325233,14.9852759642475,15.5322824325233,1349935.66406542,0.0,1.0
2018-11-08,22.94,23.01,22.49,22.7,693158,15.4917634348732,15.5390355987983,15.1878709524978,15.329687444273,1026419.27026884,0.0,1.0
2018-11-09,21.66,22.8,21.66,22.74,526054,14.6273581516719,15.3972191070231,14.6273581516719,15.356700109373,778973.859930929,0.0,1.0
2018-11-12,21.66,22.12,21.5,21.71,741389,14.6273581516719,14.9380038003224,14.5193074912718,14.661123983047,1097839.10214604,0.0,1.0
2018-11-13,21.41,21.89,21.3,21.74,675114,14.4585289947967,14.7826809759972,14.3842441657716,14.681383481872,999699.951855527,0.0,1.0
2018-11-14,21.53,22.4,21.44,21.66,632118,14.5395669900968,15.1270924560227,14.4787884936217,14.6273581516719,936032.039280792,0.0,1.0
2018-11-15,21.18,21.26,20.3,21.15,654968,14.3032061704714,14.3572315006715,13.7089275382706,14.2829466716464,969868.019426221,0.0,1.0
2018-11-16,21.05,21.06,20.2,20.76,739188,14.2154150088963,14.2221681751713,13.6413958755205,14.019573186921,1094579.89022918,0.0,1.0
2018-11-19,20.44,21.51,20.32,21.02,565434,13.8034718661207,14.5260606575468,13.7224338708206,14.1951555100713,837287.247157486,0.0,1.0
2018-11-20,19.96,20.35,19.63,19.82,800280,13.4793198849202,13.7426933696456,13.2564653978449,13.3847755570701,1185044.12213484,0.0,1.0
2018-11-21,20.68,20.9,19.96,20.23,804315,13.9655478567209,14.1141175147712,13.4793198849202,13.6616553743455,1191019.0971846,0.0,1.0
2018-11-23,20.6,20.88,20.31,20.59,270684,13.9115225265209,14.1006111822211,13.7156807045456,13.9047693602458,400825.315084654,0.0,1.0
2018-11-26,21.41,21.46,20.69,20.87,961039,14.4585289947967,14.4922948261717,13.9723010229959,14.0938580159461,1423093.93973652,0.0,1.0
2018-11-27,21.48,21.62,21.0,21.13,1091959,14.5058011587217,14.6003454865719,14.1816491775213,14.2694403390964,1616958.55770761,0.0,1.0
2018-11-28,21.88,22.0,20.92,21.5,2082544,14.7759278097222,14.8569658050223,14.1276238473212,14.5193074912718,3083803.82651969,0.0,1.0
2018-11-29,22.42,23.0,21.58,21.6,2943969,15.1405987885727,15.5322824325233,14.5733328214718,14.5868391540219,4359390.6622647,0.0,1.0
2018-11-30,23.8,23.87,22.37,22.42,1775736,16.0725357345241,16.1198078984492,15.1068329571976,15.1405987885727,2629486.56628085,0.0,1.0
2018-12-03,23.57,24.25,23.38,24.1,1821153,15.9172129101989,16.3764282168996,15.7889027509737,16.2751307227744,2696739.46388543,0.0,1.0
2018-12-04,22.96,23.83,22.52,23.65,948642,15.5052697674232,16.0927952333491,15.2081304513228,15.9712382403989,1404736.62481912,0.0,1.0
2018-12-06,23.1,23.36,22.53,22.71,974099,15.5998140952734,15.7753964184237,15.2148836175978,15.336440610548,1442433.01635356,0.0,1.0
2018-12-07,21.84,23.25,21.78,23.03,679987,14.7489151446221,15.7011115893985,14.7083961469721,15.5525419313483,1006915.82630842,0.0,1.0
2018-12-10,22.07,22.55,21.84,21.87,898040,14.9042379689473,15.2283899501478,14.7489151446221,14.7691746434471,1329805.84725593,0.0,1.0
2018-12-11,21.64,22.39,21.59,22.28,628030,14.7657980603096,15.2775516899414,14.7316811516675,15.2024944909288,920408.713737688,0.225,1.0
2018-12-12,21.9,22.1,21.45,21.64,653927,14.9432059852487,15.0796736198171,14.6361538074696,14.7657980603096,958362.035170839,0.0,1.0
2018-12-13,19.99,21.96,19.7,21.79,1532973,13.6399400751197,14.9841462756192,13.4420620049954,14.868148786236,2246646.98680731,0.0,1.0
2018-12-14,20.46,20.74,19.63,19.84,815156,13.9606390163556,14.1516937047515,13.3942983328964,13.5375893491933,1194651.02854252,0.0,1.0
2018-12-17,19.51,20.28,19.34,19.97,1325253,13.3124177521553,13.837818145244,13.1964202627721,13.6262933116628,1942223.1567075,0.0,1.0
2018-12-18,19.64,20.1,19.39,19.66,626275,13.4011217146248,13.7149972741323,13.2305371714142,13.4147684780817,917836.6753118,0.0,1.0
2018-12-19,19.53,20.05,19.31,19.8,702117,13.3260645156122,13.6808803654902,13.1759501175868,13.5102958222796,1028986.83958308,0.0,1.0
2018-12-20,19.46,19.77,19.15,19.45,823320,13.2783008435132,13.4898256770943,13.066776009932,13.2714774617848,1206615.77025701,0.0,1.0
2018-12-21,18.66,19.96,18.65,19.45,2924982,12.7324303052393,13.6194699299344,12.7256069235108,13.2714774617848,4286704.3299299,0.0,1.0
2018-12-24,18.95,19.38,18.48,18.53,585666,12.9303083753636,13.2237137896858,12.6096094341276,12.6437263427698,858322.197570011,0.0,1.0
2018-12-26,20.27,20.31,19.08,19.08,708195,13.8309947635155,13.8582882904292,13.0190123378331,13.0190123378331,1037894.44616573,0.0,1.0
2018-12-27,20.31,20.32,19.58,19.86,559174,13.8582882904292,13.8651116721577,13.3601814242543,13.5512361126502,819496.874505291,0.0,1.0
2018-12-28,20.66,21.06,20.16,20.34,675710,14.0971066509241,14.370041920061,13.7559375645029,13.8787584356145,990286.088180008,0.0,1.0
2018-12-31,20.77,20.92,20.6,20.73,603742,14.1721638499367,14.2745145758631,14.0561663605535,14.1448703230231,884813.460582168,0.0,1.0
2019-01-02,21.18,21.49,20.21,20.47,718239,14.4519225008021,14.6634473343833,13.790054473145,13.967462398084,1052614.41992619,0.0,1.0
2019-01-03,20.56,21.05,20.01,21.05,618011,14.0288728336398,14.3632185383326,13.6535868385765,14.3632185383326,905725.378701244,0.0,1.0
2019-01-04,21.43,21.51,20.6,20.89,1016422,14.6225070440127,14.6770940978401,14.0561663605535,14.2540444306778,1489616.20565051,0.0,1.0
2019-01-07,22.0,22.62,21.04,21.32,2094653,15.0114398025329,15.4344894696952,14.3563951566042,14.5474498450001,3069816.52700792,0.0,1.0
2019-01-08,22.62,22.65,21.65,22.17,839050,15.4344894696952,15.4549596148805,14.7726214420381,15.1274372919161,1229668.85540755,0.0,1.0
2019-01-09,22.83,23.28,22.39,22.72,815538,15.5777804859921,15.8848326637712,15.2775516899414,15.5027232869794,1195210.86824547,0.0,1.0
2019-01-10,22.01,22.03,21.08,21.56,791425,15.0182631842613,15.0319099477182,14.3836886835179,14.7112110064822,1159872.08615806,0.0,1.0
2019-01-11,21.99,22.37,21.77,21.84,507251,15.0046164208045,15.2639049264846,14.8545020227792,14.9022656948781,743401.175823056,0.0,1.0
2019-01-14,21.46,22.03,21.42,21.8,680824,14.642977189198,15.0319099477182,14.6156836622843,14.8749721679644,997780.905564616,0.0,1.0
2019-01-15,21.63,21.8,21.47,21.5,581515,14.7589746785812,14.8749721679644,14.6498005709264,14.6702707161117,852238.703834483,0.0,1.0
2019-01-16,21.68,21.98,21.57,21.57,751306,14.7930915872233,14.9977930390761,14.7180343882107,14.7180343882107,1101075.72740698,0.0,1.0
2019-01-17,21.49,21.93,21.36,21.46,914694,14.6634473343833,14.9636761304339,14.5747433719138,14.642977189198,1340528.84098463,0.0,1.0
2019-01-18,22.13,22.23,21.46,21.8,888166,15.1001437650024,15.1683775822867,14.642977189198,14.8749721679644,1301650.75815733,0.0,1.0
2019-01-22,21.81,22.36,21.57,21.98,560714,14.8817955496928,15.2570815447562,14.7180343882107,14.9977930390761,821753.819904645,0.0,1.0
2019-01-23,21.71,22.11,21.5,21.91,534551,14.8135617324086,15.0864970015456,14.6702707161117,14.9500293669771,783410.662447962,0.0,1.0
2019-01-24,21.71,21.75,21.42,21.75,461857,14.8135617324086,14.8408552593223,14.6156836622843,14.8408552593223,676874.046304709,0.0,1.0
2019-01-25,22.44,22.5,21.76,21.8,602779,15.3116685985836,15.3526088889541,14.8476786410507,14.8749721679644,883402.136933087,0.0,1.0
2019-01-28,19.17,21.54,18.46,21.54,3937400,13.0804227733889,14.6975642430254,12.5959626706708,14.6975642430254,5770452.47754209,0.0,1.0
2019-01-29,19.37,19.45,18.73,19.17,1440301,13.2168904079574,13.2714774617848,12.7801939773382,13.0804227733889,2110831.63352881,0.0,1.0
2019-01-30,19.4,19.52,19.05,19.4,1050966,13.2373605531427,13.3192411338837,12.9985421926478,13.2373605531427,1540242.12894613,0.0,1.0
2019-01-31,19.51,19.58,19.24,19.4,987758,13.3124177521553,13.3601814242543,13.1281864454879,13.2373605531427,1447607.71024332,0.0,1.0
2019-02-01,19.03,19.59,18.76,19.5,1075922,12.984895429191,13.3670048059827,12.8006641225235,13.3055943704269,1576816.36880734,0.0,1.0
2019-02-04,19.62,19.64,18.88,19.05,927990,13.387474951168,13.4011217146248,12.8825447032646,12.9985421926478,1360014.77996502,0.0,1.0
2019-02-05,20.19,20.26,19.69,19.89,722729,13.7764077096882,13.8241713817871,13.4352386232669,13.5717062578354,1059194.73475936,0.0,1.0
2019-02-06,20.22,20.38,20.05,20.15,583251,13.7968778548734,13.9060519625282,13.6808803654902,13.7491141827745,854782.896830119,0.0,1.0
2019-02-07,21.04,21.22,20.51,20.93,1153276,14.3563951566042,14.4792160277158,13.9947559249977,14.2813379575915,1690182.44310708,0.0,1.0
2019-02-08,20.5,21.05,20.44,20.87,802697,13.9879325432693,14.3632185383326,13.9469922528988,14.240397667221,1176391.75404216,0.0,1.0
2019-02-11,20.73,21.13,20.25,20.52,684335,14.1448703230231,14.41780559216,13.8173480000587,14.0015793067261,1002926.44796535,0.0,1.0
2019-02-12,20.92,21.22,20.79,20.91,538979,14.2745145758631,14.4792160277158,14.1858106133936,14.2676911941347,789900.113245584,0.0,1.0
2019-02-13,21.02,21.15,20.6,21.01,408348,14.3427483931473,14.4314523556169,14.0561663605535,14.3359250114189,598453.986970937,0.0,1.0
2019-02-14,20.42,20.87,20.4,20.85,678929,13.9333454894419,14.240397667221,13.9196987259851,14.2267509037641,995003.690284243,0.0,1.0
2019-02-15,20.45,20.94,20.44,20.53,684425,13.9538156346272,14.28816133932,13.9469922528988,14.0084026884546,1003058.3473718,0.0,1.0
2019-02-19,20.98,21.03,20.31,20.39,633626,14.3154548662337,14.3495717748758,13.8582882904292,13.9128753442566,928609.925721307,0.0,1.0
2019-02-20,21.38,21.43,20.94,20.94,780923,14.5883901353706,14.6225070440127,14.28816133932,14.28816133932,1144480.89097364,0.0,1.0
2019-02-21,21.07,21.51,20.92,21.22,702964,14.3768653017895,14.6770940978401,14.2745145758631,14.4792160277158,1030228.15955272,0.0,1.0
2019-02-22,21.12,21.25,20.9,21.09,409119,14.4109822104316,14.4996861729011,14.2608678124063,14.3905120652463,599583.925219572,0.0,1.0
2019-02-25,21.42,21.79,21.2,21.29,523004,14.6156836622843,14.868148786236,14.465569264259,14.5269796998148,766487.968599692,0.0,1.0
2019-02-26,21.5,21.68,21.17,21.37,797673,14.6702707161117,14.7930915872233,14.4450991190737,14.5815667536422,1169028.83606401,0.0,1.0
2019-02-27,22.25,22.5,21.55,21.57,893687,15.1820243457435,15.3526088889541,14.7043876247538,14.7180343882107,1309742.0539689,0.0,1.0
2019-02-28,22.39,22.64,21.82,22.1,729195,15.2775516899414,15.448136233152,14.8886189314213,15.0796736198171,1068670.97433873,0.0,1.0
2019-03-01,23.0,23.28,22.75,22.89,845825,15.6937779753753,15.8848326637712,15.5231934321647,15.6187207763626,1239597.94961575,0.0,1.0
2019-03-04,22.31,23.07,22.01,23.06,674854,15.222964636114,15.7415416474743,15.0182631842613,15.7347182657459,989031.578269722,0.0,1.0
2019-03-05,22.22,22.47,22.04,22.47,404178,15.1615542005582,15.3321387437688,15.0387333294466,15.3321387437688,592342.647805154,0.0,1.0
2019-03-06,22.02,22.55,21.99,22.33,562361,15.0250865659898,15.3867257975962,15.0046164208045,15.2366113995709,824167.579042779,0.0,1.0
2019-03-07,22.21,22.35,21.67,22.0,1090365,15.1547308188298,15.2502581630277,14.7862682054949,15.0114398025329,1597983.29244557,0.0,1.0
2019-03-08,22.03,22.11,21.74,21.97,381277,15.0319099477182,15.0864970015456,14.8340318775939,14.9909696573476,558780.111058011,0.0,1.0
2019-03-11,22.61,22.68,21.96,22.09,590467,15.4276660879668,15.4754297600657,14.9841462756192,15.0728502380887,865358.298129944,0.0,1.0
2019-03-12,22.6,22.63,22.23,22.61,532887,15.4208427062383,15.4413128514236,15.1683775822867,15.4276660879668,780971.988977494,0.0,1.0
2019-03-13,22.92,23.08,22.43,22.59,679478,15.6391909215479,15.7483650292027,15.3048452168551,15.4140193245099,995808.276663624,0.0,1.0
2019-03-14,22.71,22.89,22.36,22.89,723116,15.495899905251,15.6187207763626,15.2570815447562,15.6187207763626,1059761.90220712,0.0,1.0
2019-03-15,22.81,23.07,22.44,22.7,1738783,15.5641337225353,15.7415416474743,15.3116685985836,15.4890765235226,2548271.61839235,0.0,1.0
2019-03-18,22.85,22.95,22.39,22.77,828029,15.5914272494489,15.6596610667332,15.2775516899414,15.5368401956216,1213517.04031257,0.0,1.0
2019-03-19,22.52,22.99,22.41,22.86,1183726,15.366255652411,15.6869545936469,15.2911984533983,15.5982506311774,1734808.40895793,0.0,1.0
2019-03-20,22.07,22.66,21.97,22.49,2328725,15.0592034746319,15.4617829966089,14.9909696573476,15.3457855072257,3412860.50331797,0.0,1.0
2019-03-21,19.31,19.35,18.3,18.83,6589096,13.1759501175868,13.2032436445005,12.486788563016,12.8484277946225,9656642.79422025,0.0,1.0
2019-03-22,18.37,19.48,18.18,19.27,3306918,12.534552235115,13.29194760697,12.4049079822749,13.1486565906731,4846450.23775296,0.0,1.0
2019-03-25,18.47,18.65,18.06,18.22,2131508,12.6027860523992,12.7256069235108,12.3230274015338,12.4322015091886,3123829.33395154,0.0,1.0
2019-03-26,18.75,18.9,18.43,18.61,2298812,12.7938407407951,12.8961914667214,12.5754925254855,12.6983133965972,3369021.53725897,0.0,1.0
2019-03-27,19.08,19.22,18.71,18.72,1167923,13.0190123378331,13.114539682031,12.7665472138814,12.7733705956098,1711648.33873327,0.0,1.0
2019-03-28,19.63,19.83,19.25,19.25,1614638,13.3942983328964,13.5307659674649,13.1350098272163,13.1350098272163,2366331.04267629,0.0,1.0
2019-03-29,19.6,19.74,19.48,19.65,1191768,13.3738281877111,13.4693555319091,13.29194760697,13.4079450963533,1746594.35369924,0.0,1.0
2019-04-01,19.62,19.78,19.37,19.73,979249,13.387474951168,13.4966490588228,13.2168904079574,13.4625321501806,1435137.3541374,0.0,1.0
2019-04-02,18.69,19.43,18.61,19.38,1391816,12.9064265393141,13.4174354017588,12.8511823379687,13.382907775918,2015510.71946693,0.225,1.0
2019-04-03,18.15,18.77,18.11,18.77,1992328,12.5335281802328,12.9616707406595,12.5059060795601,12.9616707406595,2885121.62577101,0.0,1.0
2019-04-04,18.72,18.78,18.12,18.12,1243956,12.9271431148186,12.9685762658276,12.5128116047283,12.5128116047283,1801392.31949137,0.0,1.0
2019-04-05,18.55,19.0,18.52,18.76,938350,12.8097491869597,13.1204978195274,12.7890326114552,12.9547652154913,1358839.44688938,0.0,1.0
2019-04-08,18.24,18.69,18.14,18.5,1283470,12.5956779067463,12.9064265393141,12.5266226550646,12.7752215611188,1858613.16662132,0.0,1.0
2019-04-09,18.08,18.37,18.02,18.13,1081015,12.4851895040556,12.6854497339326,12.4437563530465,12.5197171298964,1565434.88536167,0.0,1.0
2019-04-10,18.5,18.57,18.12,18.12,1456721,12.7752215611188,12.823560237296,12.5128116047283,12.5128116047283,2109500.67449475,0.0,1.0
2019-04-11,18.21,18.75,18.19,18.47,1918993,12.5749613312418,12.9478596903231,12.5611502809055,12.7545049856143,2778924.05467533,0.0,1.0
2019-04-12,18.17,18.53,17.99,18.28,1799721,12.5473392305691,12.7959381366233,12.423039777542,12.623300007419,2606204.38876241,0.0,1.0
2019-04-15,17.53,18.34,17.44,18.19,1933085,12.1053856198061,12.6647331584281,12.0432358932925,12.5611502809055,2799330.90231807,0.0,1.0
2019-04-16,17.76,17.82,17.46,17.65,1936770,12.2642126986741,12.3056458496831,12.0570469436289,12.1882519218242,2804667.20898592,0.0,1.0
2019-04-17,17.28,17.88,17.28,17.78,840425,11.9327474906018,12.3470790006921,11.9327474906018,12.2780237490104,1217032.70863964,0.0,1.0
2019-04-18,17.08,17.25,16.93,17.21,1291866,11.7946369872383,11.9120309150973,11.6910541097158,11.8844088144246,1870771.5467525,0.0,1.0
2019-04-22,16.65,17.06,16.41,17.06,1194089,11.4976994050069,11.780825936902,11.3319668009708,11.780825936902,1729179.12963894,0.0,1.0
2019-04-23,18.75,18.8,16.64,16.65,3905380,12.9478596903231,12.982387316164,11.4907938798388,11.4976994050069,5655442.42456745,0.0,1.0
2019-04-24,19.62,19.96,19.06,19.07,9559148,13.5486403799541,13.783428235672,13.1619309705365,13.1688364957046,13842753.110304,0.0,1.0
2019-04-25,19.42,20.25,19.31,19.37,3091894,13.4105298765907,13.983688465549,13.3345690997408,13.3760022507498,4477420.50706089,0.0,1.0
2019-04-26,19.75,19.86,19.3,19.36,1820625,13.6384122071404,13.7143729839902,13.3276635745726,13.3690967255816,2636475.80113281,0.0,1.0
2019-04-29,20.23,20.4,19.72,19.72,2102535,13.9698774152126,14.0872713430716,13.6176956316358,13.6176956316358,3044714.12209258,0.0,1.0
2019-04-30,20.37,20.53,20.12,20.2,2375744,14.066554767567,14.1770431702578,13.8939166383627,13.9491608397081,3440352.38760673,0.0,1.0
2019-05-01,20.63,20.87,20.22,20.31,1971045,14.2460984219395,14.4118310259757,13.9629718900445,14.025121616558,2854301.37751808,0.0,1.0
2019-05-02,20.63,21.06,20.54,20.6,2115457,14.2460984219395,14.5430360041709,14.183948695426,14.225381846435,3063426.67426683,0.0,1.0
2019-05-03,20.41,20.93,20.25,20.67,1530502,14.0941768682397,14.4532641769847,13.983688465549,14.2737205226122,2216344.10523056,0.0,1.0
2019-05-06,18.94,20.05,18.85,20.05,2959306,13.0790646685184,13.8455779621855,13.0169149420048,13.8455779621855,4285417.73135443,0.0,1.0
2019-05-07,18.35,19.04,18.05,18.75,2803411,12.6716386835962,13.1481199202001,12.4644729285511,12.9478596903231,4059663.72104611,0.0,1.0
2019-05-08,18.71,18.93,18.15,18.34,1831486,12.9202375896504,13.0721591433502,12.5335281802328,12.6647331584281,2652203.78667411,0.0,1.0
2019-05-09,18.82,18.92,18.37,18.6,1499622,12.9961983665003,13.065253618182,12.6854497339326,12.8442768128005,2171626.28978862,0.0,1.0
2019-05-10,19.01,19.18,18.29,18.7,1448327,13.1274033446956,13.2447972725545,12.6302055325872,12.9133320644823,2097345.19059515,0.0,1.0
2019-05-13,17.94,18.57,17.85,18.57,1660269,12.3885121517012,12.823560237296,12.3263624251876,12.823560237296,2404261.74630743,0.0,1.0
2019-05-14,18.02,18.11,17.5,18.04,1473068,12.4437563530465,12.5059060795601,12.0846690443016,12.4575674033829,2133173.02323275,0.0,1.0
2019-05-15,18.02,18.09,17.63,17.86,1065729,12.4437563530465,12.4920950292237,12.1744408714878,12.3332679503558,1543298.9874716,0.0,1.0
2019-05-16,18.14,18.28,18.02,18.03,983467,12.5266226550646,12.623300007419,12.4437563530465,12.4506618782147,1424174.08676289,0.0,1.0
2019-05-17,17.95,18.53,17.92,17.99,820038,12.3954176768693,12.7959381366233,12.3747011013648,12.423039777542,1187509.9721301,0.0,1.0
2019-05-20,17.44,17.9,17.36,17.78,1648737,12.0432358932925,12.3608900510285,11.9879916919472,12.2780237490104,2387562.07507441,0.0,1.0
2019-05-21,18.03,18.16,17.39,17.47,1459444,12.4506618782147,12.540433705401,12.0087082674517,12.0639524687971,2113443.89377741,0.0,1.0
2019-05-22,17.35,17.85,17.31,17.79,2016217,11.981086166779,12.3263624251876,11.9534640661063,12.2849292741786,2919715.66375976,0.0,1.0
2019-05-23,17.36,17.59,17.1,17.23,2025711,11.9879916919472,12.1468187708151,11.8084480375747,11.8982198647609,2933464.07502289,0.0,1.0
2019-05-24,17.68,17.95,17.27,17.47,3432834,12.2089684973287,12.3954176768693,11.9258419654336,12.0639524687971,4971141.10281138,0.0,1.0
2019-05-28,17.67,18.19,17.65,17.76,2535231,12.2020629721605,12.5611502809055,12.1882519218242,12.2642126986741,3671308.02981491,0.0,1.0
2019-05-29,16.83,17.44,16.38,17.43,2523833,11.621998858034,12.0432358932925,11.3112502254663,12.0363303681244,3654802.40609706,0.0,1.0
2019-05-30,16.64,17.01,16.47,17.0,2286059,11.4907938798388,11.7462983110611,11.3733999519798,11.739392785893,3310478.12342568,0.0,1.0
2019-05-31,16.17,16.32,15.9,16.28,3011931,11.1662341969347,11.2698170744572,10.979785017394,11.2421949737846,4361624.82454198,0.0,1.0
2019-06-03,16.27,16.52,16.07,16.1,3693472,11.2352894486164,11.4079275778207,11.0971789452529,11.1178955207575,5348575.10479183,0.0,1.0
2019-06-04,16.22,16.615,16.15,16.27,3504254,11.2007618227755,11.4735300669183,11.1524231465983,11.2352894486164,5074565.53217873,0.0,1.0
2019-06-05,15.91,16.6,15.79,16.39,3469393,10.9866905425622,11.4631717791661,10.9038242405441,11.3181557506344,5024082.76779654,0.0,1.0
2019-06-06,15.68,15.88,15.1,15.85,5506166,10.8278634636942,10.9659739670577,10.4273430039402,10.9452573915531,7973565.89963354,0.0,1.0
2019-06-07,14.42,15.55,14.13,15.39,6870985,9.9577672925045,10.738091636508,9.7575070626275,10.6276032338172,9949981.83725182,0.0,1.0
2019-06-10,14.32,14.99,14.26,14.39,2777935,9.88871204082278,10.3513822270903,9.84727888981374,9.93705071699998,4022771.5233065,0.0,1.0
2019-06-11,14.66,15.1,14.47,14.52,2625446,10.1234998965406,10.4273430039402,9.99229491834536,10.0268225441862,3801949.79536202,0.0,1.0
2019-06-12,14.43,14.78,14.32,14.73,2224339,9.96467281767267,10.2063661985587,9.88871204082278,10.1718385727178,3221100.41717321,0.0,1.0
2019-06-13,14.11,14.4,13.88,14.26,2311526,9.74369601229116,9.94395624216816,9.58486893342319,9.84727888981374,3347357.28812322,0.0,1.0
2019-06-14,14.23,14.31,13.98,14.2,1793280,9.82656231430923,9.8818065156546,9.65392418510492,9.80584573880471,2596877.07499098,0.0,1.0
2019-06-17,14.33,15.03,14.3,14.8,3099579,9.89561756599095,10.379004327763,9.87490099048643,10.220177248895,4488549.27686891,0.0,1.0
2019-06-18,14.7,14.97,14.27,14.3,2523001,10.2288091553553,10.4166852418822,9.92959909162719,9.9504742123524,3625848.73143151,0.1125,1.0
2019-06-19,14.44,14.77,14.39,14.71,1791337,10.0478914424034,10.2775177703808,10.013099574528,10.2357675289303,2574361.63878506,0.0,1.0
2019-06-20,14.61,14.75,14.36,14.56,1493351,10.1661837931796,10.2636010232306,9.99222445380283,10.1313919253043,2146120.76211306,0.0,1.0
2019-06-21,14.88,15.1,14.5,14.53,2716873,10.3540598797066,10.5071440983581,10.0896416838538,10.110516804579,3904465.5632362,0.0,1.0
2019-06-24,14.47,15.17,14.45,14.98,2362774,10.0687665631286,10.5558527133836,10.0548498159785,10.4236436154573,3395583.71580487,0.0,1.0
2019-06-25,14.72,14.9,14.38,14.75,3187224,10.2427259025054,10.3679766268567,10.006141200953,10.2636010232306,4580415.18698887,0.0,1.0
2019-06-26,15.25,15.48,14.72,14.72,3271409,10.6115197019842,10.7715622942109,10.2427259025054,10.2427259025054,4701398.91844817,0.0,1.0
2019-06-27,15.6,15.7,15.23,15.26,2678674,10.8550627771117,10.9246465128624,10.5976029548341,10.6184780755593,3849569.11424871,0.0,1.0
2019-06-28,16.15,16.15,15.51,15.55,2932831,11.2377733237406,11.2377733237406,10.7924374149361,10.8202709092364,4214822.5707612,0.0,1.0
2019-07-01,16.07,16.62,15.81,16.34,3360403,11.1821063351401,11.564816881769,11.0011886221882,11.369982421667,4829293.74766346,0.0,1.0
2019-07-02,15.81,16.11,15.66,15.97,1988258,11.0011886221882,11.2099398294404,10.8968130185621,11.1125225993894,2857360.2416561,0.0,1.0
2019-07-03,15.96,16.04,15.6,15.83,620886,11.1055642258143,11.1612312144149,10.8550627771117,11.0151053693384,892286.097176968,0.0,1.0
2019-07-05,16.33,16.44,15.91,15.95,1464979,11.3630240480919,11.4395661574177,11.0707723579389,11.0986058522392,2105346.86618191,0.0,1.0
2019-07-08,16.19,16.38,16.05,16.24,1878331,11.2656068180409,11.3978159159673,11.1681895879899,11.3003986859163,2699382.23312576,0.0,1.0
2019-07-09,15.83,16.31,15.68,16.18,2819742,11.0151053693384,11.3491073009418,10.9107297657123,11.2586484444659,4052300.39689407,0.0,1.0
2019-07-10,15.82,16.0,15.73,15.85,1448844,11.0081469957633,11.1333977201146,10.9455216335876,11.0290221164885,2082158.97633103,0.0,1.0
2019-07-11,16.17,16.25,15.87,15.93,1637421,11.2516900708908,11.3073570594914,11.0429388636386,11.0846891050891,2353166.27130521,0.0,1.0
2019-07-12,16.55,16.89,16.17,16.17,1273481,11.5161082667435,11.7526929682959,11.2516900708908,11.2516900708908,1830141.75117336,0.0,1.0
2019-07-15,16.69,16.88,16.48,16.57,1084536,11.6135254967945,11.7457345947209,11.467399651718,11.5300250138937,1558605.59698225,0.0,1.0
2019-07-16,16.69,16.95,16.63,16.7,1335753,11.6135254967945,11.7944432097464,11.5717752553441,11.6204838703696,1919633.92822906,0.0,1.0
2019-07-17,16.44,16.64,16.25,16.55,1281506,11.4395661574177,11.5787336289192,11.3073570594914,11.5161082667435,1841674.61860772,0.0,1.0
2019-07-18,16.41,16.53,16.25,16.38,769201,11.4186910366925,11.5021915195934,11.3073570594914,11.3978159159673,1105432.16989048,0.0,1.0
2019-07-19,16.64,16.8,16.4,16.52,1143357,11.5787336289192,11.6900676061203,11.4117326631174,11.4952331460183,1643138.28176181,0.0,1.0
2019-07-22,16.64,16.96,16.49,16.71,1018207,11.5787336289192,11.8014015833214,11.4743580252931,11.6274422439447,1463283.03448341,0.0,1.0
2019-07-23,16.68,16.94,16.55,16.77,815764,11.6065671232194,11.7874848361713,11.5161082667435,11.6691924853951,1172348.6691236,0.0,1.0
2019-07-24,17.18,17.25,16.75,16.75,987804,11.954485801973,12.0031944169985,11.6552757382449,11.6552757382449,1419590.35303711,0.0,1.0
2019-07-25,16.89,17.4,16.87,17.18,976447,11.7526929682959,12.1075700206246,11.7387762211458,11.954485801973,1403269.01030167,0.0,1.0
2019-07-26,16.8,17.01,16.71,16.9,874353,11.6900676061203,11.8361934511968,11.6274422439447,11.759651341871,1256547.94265771,0.0,1.0
2019-07-29,17.04,17.06,16.59,16.8,840816,11.857068571922,11.8709853190722,11.5439417610438,11.6900676061203,1208351.3351629,0.0,1.0
2019-07-30,16.85,17.04,16.65,16.95,839581,11.7248594739957,11.857068571922,11.5856920024942,11.7944432097464,1206576.49512782,0.0,1.0
2019-07-31,16.85,17.04,16.65,16.81,894544,11.7248594739957,11.857068571922,11.5856920024942,11.6970259796954,1285564.78083428,0.0,1.0
2019-08-01,15.77,17.15,15.49,16.84,1637984,10.9733551278879,11.9336106812478,10.7785206677859,11.7179011004206,2353975.36842242,0.0,1.0
2019-08-02,16.44,16.45,15.64,15.68,1143736,11.4395661574177,11.4465245309928,10.882896271412,10.9107297657123,1643682.94927056,0.0,1.0
2019-08-05,16.05,16.24,15.74,16.12,1629744,11.1681895879899,11.3003986859163,10.9524800071627,11.2168982030154,2342133.52073905,0.0,1.0
2019-08-06,16.51,16.57,16.14,16.17,896822,11.4882747724432,11.5300250138937,11.2308149501656,11.2516900708908,1288838.53435646,0.0,1.0
2019-08-07,16.51,16.84,16.18,16.22,1090449,11.4882747724432,11.7179011004206,11.2586484444659,11.2864819387661,1567103.27238902,0.0,1.0
2019-08-08,16.71,16.85,16.35,16.66,897151,11.6274422439447,11.7248594739957,11.3769407952421,11.5926503760693,1289311.34599333,0.0,1.0
2019-08-09,16.0,16.73,15.95,16.63,1095062,11.1333977201146,11.6413589910948,11.0986058522392,11.5717752553441,1573732.69512729,0.0,1.0
2019-08-12,14.88,15.91,14.73,15.83,2414300,10.3540598797066,11.0707723579389,10.2496842760805,11.0151053693384,3469632.62887929,0.0,1.0
2019-08-13,15.44,16.39,14.51,14.74,2010425,10.7437287999106,11.4047742895424,10.0966000574289,10.2566426496556,2889216.82388877,0.0,1.0
2019-08-14,14.14,14.94,14.04,14.94,2465062,9.83914023515126,10.395810121157,9.76955649940054,10.395810121157,3542583.58423165,0.0,1.0
2019-08-15,13.52,14.23,13.34,14.2,2587006,9.40772107349681,9.9017655973269,9.28247034914552,9.88089047660168,3717831.43300606,0.0,1.0
2019-08-16,14.14,14.25,13.62,13.62,1674982,9.83914023515126,9.91568234447704,9.47730480924753,9.47730480924753,2407145.83936773,0.0,1.0
2019-08-19,14.53,14.86,14.2,14.39,1534276,10.110516804579,10.3401431325564,9.88089047660168,10.013099574528,2204934.79323466,0.0,1.0
2019-08-20,14.66,14.91,14.16,14.44,2000211,10.200975661055,10.3749350004318,9.8530569823014,10.0478914424034,2874538.10638417,0.0,1.0
2019-08-21,14.93,15.18,14.61,15.02,1797286,10.3888517475819,10.5628110869587,10.1661837931796,10.4514771097576,2582911.05041957,0.0,1.0
2019-08-22,15.39,15.57,15.02,15.06,1747867,10.7089369320352,10.8341876563865,10.4514771097576,10.4793106040578,2511890.14378552,0.0,1.0
2019-08-23,14.43,15.28,14.38,15.13,2247447,10.0409330688283,10.6323948227094,10.006141200953,10.5280192190833,3229845.27311309,0.0,1.0
2019-08-26,14.4,14.6,14.27,14.6,2169106,10.0200579481031,10.1592254196045,9.92959909162719,10.1592254196045,3117260.05595737,0.0,1.0
2019-08-27,14.0,14.54,13.92,14.5,1741011,9.74172300510025,10.1174751781541,9.68605601649968,10.0896416838538,2502037.26663538,0.0,1.0
2019-08-28,15.04,15.06,13.81,13.96,3613364,10.4653938569077,10.4793106040578,9.60951390717389,9.71388951079997,5192828.41172093,0.0,1.0
2019-08-29,18.12,19.52,17.7,17.9,13272063,12.6085729180298,13.5827452185398,12.3163212278767,12.4554886993782,19073513.1662766,0.0,1.0
2019-08-30,18.07,18.69,17.83,18.32,4013502,12.5737810501544,13.0052002118088,12.4067800843527,12.7477403895312,5767873.70884826,0.0,1.0
2019-09-03,16.61,17.96,16.55,17.96,2781978,11.5578585081939,12.4972389408286,11.5161082667435,12.4972389408286,3998029.09399181,0.0,1.0
2019-09-04,16.67,16.95,16.32,16.66,1992442,11.5996087496444,11.7944432097464,11.3560656745169,11.5926503760693,2863373.14101376,0.0,1.0
2019-09-05,17.43,17.5,16.91,17.15,2168267,12.1284451413498,12.1771537563753,11.7666097154461,11.9336106812478,3116054.31442748,0.0,1.0
2019-09-06,17.12,17.78,16.94,17.56,1666043,11.9127355605226,12.3719882164773,11.7874848361713,12.2189039978257,2394299.44659569,0.0,1.0
2019-09-09,18.12,18.17,17.08,17.08,2171324,12.6085729180298,12.6433647859051,11.8849020662223,11.8849020662223,3120447.58243329,0.0,1.0
2019-09-10,18.83,18.87,17.96,18.06,2147555,13.1808991445794,13.2088989303353,12.5719038043891,12.6419032687787,3067959.189008,0.1125,1.0
2019-09-11,19.16,19.24,18.3,18.85,1765277,13.4118973770654,13.4678969485771,12.809901983314,13.1948990374573,2521843.5817916,0.0,1.0
2019-09-12,18.93,19.33,18.52,19.12,1286898,13.2508986089691,13.5308964665279,12.9639008049713,13.3838975913095,1838439.78124705,0.0,1.0
2019-09-13,18.97,19.41,18.82,19.01,1349153,13.278898394725,13.5868960380396,13.1738991981404,13.3068981804808,1927376.17603633,0.0,1.0
2019-09-16,18.67,19.12,18.37,18.62,1020257,13.0689000015559,13.3838975913095,12.8589016083868,13.033900269361,1457521.15233357,0.0,1.0
2019-09-17,17.99,18.63,17.7,18.63,1938370,12.592903643706,13.0409002158,12.3899051969758,13.0409002158,2769121.18814066,0.0,1.0
2019-09-18,17.81,18.18,17.48,17.97,1318101,12.4669046078045,12.7259026260464,12.2359063753185,12.578903750828,1883015.83660984,0.0,1.0
2019-09-19,17.76,17.95,17.45,17.91,1250840,12.4319048756097,12.5649038579501,12.2149065360016,12.5369040721942,1786927.958529,0.0,1.0
2019-09-20,17.48,18.03,17.39,17.78,3759466,12.2359063753185,12.6209034294618,12.1729068573678,12.4459047684876,5370706.80865597,0.0,1.0
2019-09-23,17.92,18.15,17.38,17.45,1134307,12.5439040186332,12.7049027867295,12.1659069109288,12.2149065360016,1620450.970432,0.0,1.0
2019-09-24,17.81,18.3,17.61,18.12,1219493,12.4669046078045,12.809901983314,12.3269056790251,12.6839029474126,1742146.18730646,0.0,1.0
2019-09-25,18.26,18.38,17.91,17.97,1154733,12.7819021975581,12.8659015548258,12.5369040721942,12.578903750828,1649631.1937067,0.0,1.0
2019-09-26,18.19,18.37,17.76,18.21,901337,12.7329025724854,12.8589016083868,12.4319048756097,12.7469024653633,1287634.13814449,0.0,1.0
2019-09-27,18.42,18.59,18.12,18.19,763455,12.8939013405816,13.0129004300441,12.6839029474126,12.7329025724854,1090658.345255,0.0,1.0
2019-09-30,18.53,18.79,18.45,18.5,1025003,12.9709007514103,13.1528993588235,12.9149011798986,12.9499009120934,1464301.20421166,0.0,1.0
2019-10-01,18.15,18.83,18.13,18.64,890246,12.7049027867295,13.1808991445794,12.6909028938515,13.047900162239,1271789.73119553,0.0,1.0
2019-10-02,17.72,18.03,17.5,18.03,1310321,12.4039050898538,12.6209034294618,12.2499062681965,12.6209034294618,1871901.4658531,0.0,1.0
2019-10-03,17.5,17.66,17.13,17.63,1263938,12.2499062681965,12.36190541122,11.9909082499546,12.3409055719031,1805639.53027344,0.0,1.0
2019-10-04,17.61,17.71,17.24,17.71,618510,12.3269056790251,12.3969051434148,12.0679076607833,12.3969051434148,883592.475160515,0.0,1.0
2019-10-07,17.31,17.69,17.27,17.57,655511,12.116907285856,12.3829052505369,12.0889075001002,12.2989058932692,936451.451043549,0.0,1.0
2019-10-08,16.89,17.15,16.75,17.02,1053133,11.8229095354193,12.0049081428325,11.7249102852738,11.9139088391259,1504487.22598377,0.0,1.0
2019-10-09,16.94,17.23,16.93,17.07,560057,11.8579092676142,12.0609077143443,11.8509093211752,11.9489085713208,800087.550501965,0.0,1.0
2019-10-10,17.05,17.37,16.82,16.91,728227,11.9349086784428,12.1589069644899,11.7739099103465,11.8369094282973,1040332.24589532,0.0,1.0
2019-10-11,17.61,17.95,17.23,17.39,1267837,12.3269056790251,12.5649038579501,12.0609077143443,12.1729068573678,1811209.57289305,0.0,1.0
2019-10-14,16.86,17.45,16.6,17.45,893658,11.8019096961024,12.2149065360016,11.6199110886892,12.2149065360016,1276664.05420607,0.0,1.0
2019-10-15,17.1,17.45,16.75,16.93,653418,11.9699084106377,12.2149065360016,11.7249102852738,11.8509093211752,933461.428165158,0.0,1.0
2019-10-16,17.54,17.77,17.0,17.01,929026,12.2779060539523,12.4389048220486,11.899908946248,11.906908892687,1327190.15509608,0.0,1.0
2019-10-17,17.81,17.95,17.58,17.63,638308,12.4669046078045,12.5649038579501,12.3059058397082,12.3409055719031,911875.548713453,0.0,1.0
2019-10-18,17.02,17.51,17.01,17.42,957121,11.9139088391259,12.2569062146354,11.906908892687,12.1939066966847,1367326.1764856,0.0,1.0
2019-10-21,17.26,17.46,17.06,17.26,557723,12.0819075536612,12.2219064824406,11.9419086248818,12.0819075536612,796753.239274946,0.0,1.0
2019-10-22,17.8,17.83,17.1,17.27,578632,12.4599046613655,12.4809045006825,11.9699084106377,12.0889075001002,826623.467829267,0.0,1.0
2019-10-23,17.3,17.76,17.13,17.76,1059055,12.1099073394171,12.4319048756097,11.9909082499546,12.4319048756097,1512947.29071659,0.0,1.0
2019-10-24,16.98,17.32,16.7,17.17,1193199,11.8859090533701,12.123907232295,11.6899105530789,12.0189080357105,1704583.04274635,0.0,1.0
2019-10-25,17.25,17.48,16.78,16.78,1189292,12.0749076072222,12.2359063753185,11.7459101245907,11.7459101245907,1699001.57146788,0.0,1.0
2019-10-28,17.43,17.61,17.4,17.4,807245,12.2009066431237,12.3269056790251,12.1799068038068,12.1799068038068,1153215.96677652,0.0,1.0
2019-10-29,17.11,17.54,17.07,17.38,774307,11.9769083570767,12.2779060539523,11.9489085713208,12.1659069109288,1106161.32102005,0.0,1.0
2019-10-30,17.03,17.29,16.96,17.12,576505,11.9209087855649,12.1029073929781,11.8719091604921,11.9839083035156,823584.873150655,0.0,1.0
2019-10-31,16.75,17.11,16.6,16.89,891854,11.7249102852738,11.9769083570767,11.6199110886892,11.8229095354193,1274086.89162956,0.0,1.0
2019-11-01,17.23,17.45,16.9,16.9,643762,12.0609077143443,12.2149065360016,11.8299094818583,11.8299094818583,919667.036902042,0.0,1.0
2019-11-04,17.72,17.76,17.2,17.44,710117,12.4039050898538,12.4319048756097,12.0399078750274,12.2079065895626,1014460.61936518,0.0,1.0
2019-11-05,18.17,18.34,17.9,17.91,1433049,12.7189026796074,12.8379017690699,12.5299041257552,12.5369040721942,2047228.52166707,0.0,1.0
2019-11-06,18.25,18.27,17.87,18.17,870745,12.7749022511192,12.7889021439971,12.5089042864383,12.7189026796074,1243930.94660335,0.0,1.0
2019-11-07,18.36,18.89,17.87,18.51,1503885,12.8519016619478,13.2228988232132,12.5089042864383,12.9569008585324,2148423.58168303,0.0,1.0
2019-11-08,17.92,18.33,17.8,18.22,772757,12.5439040186332,12.8309018226309,12.4599046613655,12.7539024118023,1103947.01836286,0.0,1.0
2019-11-11,17.99,18.03,17.59,17.78,550697,12.592903643706,12.6209034294618,12.3129057861472,12.4459047684876,786716.019617254,0.0,1.0
2019-11-12,17.76,18.25,17.71,18.0,717999,12.4319048756097,12.7749022511192,12.3969051434148,12.5999035901449,1025720.70552258,0.0,1.0
2019-11-13,17.48,17.67,17.16,17.55,815310,12.2359063753185,12.3689053576589,12.0119080892715,12.2849060003913,1164737.48350571,0.0,1.0
2019-11-14,17.56,17.78,17.44,17.58,580906,12.2919059468303,12.4459047684876,12.2079065895626,12.3059058397082,829872.064114715,0.0,1.0
2019-11-15,17.99,17.99,17.32,17.66,853589,12.592903643706,12.592903643706,12.123907232295,12.36190541122,1219422.18764415,0.0,1.0
2019-11-18,18.07,18.17,17.67,18.0,797942,12.6489032152177,12.7189026796074,12.3689053576589,12.5999035901449,1139925.86508631,0.0,1.0
2019-11-19,17.76,17.99,17.45,17.85,1172792,12.4319048756097,12.592903643706,12.2149065360016,12.4949043935604,1675429.96253649,0.0,1.0
2019-11-20,17.19,17.61,17.1,17.55,1305512,12.0329079285884,12.3269056790251,11.9699084106377,12.2849060003913,1865031.41328637,0.0,1.0
2019-11-21,17.26,17.41,16.91,17.28,1350763,12.0819075536612,12.1869067502457,11.8369094282973,12.0959074465391,1929676.19363509,0.0,1.0
2019-11-22,18.02,18.14,17.23,17.5,1585511,12.6139034830229,12.6979028402905,12.0609077143443,12.2499062681965,2265033.04535774,0.0,1.0
2019-11-25,18.44,18.5,17.86,18.14,2797040,12.9079012334596,12.9499009120934,12.5019043399994,12.6979028402905,3995802.00275333,0.0,1.0
2019-11-26,19.08,19.32,18.45,18.49,3961568,13.3558978055536,13.5238965200889,12.9149011798986,12.9429009656544,5659426.16067112,0.0,1.0
2019-11-27,19.53,20.39,17.77,18.05,8027096,13.6708953953073,14.2728907890586,12.4389048220486,12.6349033223398,11467367.7434335,0.0,1.0
2019-11-29,19.25,19.76,19.21,19.65,976426,13.4748968950161,13.8318941634035,13.4468971092602,13.7548947525749,1394904.95893531,0.0,1.0
2019-12-02,19.15,19.42,18.89,19.25,2817559,13.4048974306264,13.5938959844786,13.2228988232132,13.4748968950161,4025115.08418746,0.0,1.0
2019-12-03,18.49,19.75,18.43,18.92,2970014,12.9429009656544,13.8248942169646,12.9009012870206,13.2438986625301,4242909.60780163,0.0,1.0
2019-12-04,18.89,19.16,18.64,18.66,1777755,13.2228988232132,13.4118973770654,13.047900162239,13.0619000551169,2539669.43247317,0.0,1.0
2019-12-05,18.93,19.15,18.85,18.94,1173428,13.2508986089691,13.4048974306264,13.1948990374573,13.2578985554081,1676338.54091712,0.0,1.0
2019-12-06,19.37,19.48,19.07,19.2,1398547,13.5588962522837,13.6358956631124,13.3488978591147,13.4398971628213,1997939.57310038,0.0,1.0
2019-12-09,19.72,19.82,19.22,19.28,1196585,13.8038943776477,13.8738938420374,13.4538970556992,13.495896734333,1709420.22261554,0.0,1.0
2019-12-10,19.8,19.86,19.37,19.48,896864,13.9386433465978,13.9808816597693,13.6359354355354,13.7133723430165,1274005.42207965,0.1125,1.0
2019-12-11,19.62,19.71,19.42,19.64,880165,13.8119284070833,13.8752858768406,13.6711340298449,13.8260078448071,1250284.30433681,0.0,1.0
2019-12-12,20.33,20.38,19.5,19.67,1181211,14.3117484462795,14.3469470405891,13.7274517807403,13.8471270013929,1677923.54093833,0.0,1.0
2019-12-13,19.85,20.32,19.69,20.3,1087080,13.9738419409074,14.3047087274176,13.8612064391167,14.2906292896937,1544209.39432773,0.0,1.0
2019-12-16,19.72,20.17,19.69,20.17,1087808,13.8823255957025,14.1991129444888,13.8612064391167,14.1991129444888,1545243.52653425,0.0,1.0
2019-12-17,21.36,21.43,20.6,20.96,3113860,15.0368394890571,15.0861175210905,14.5018208555513,14.7552507345803,4423273.2316125,0.0,1.0
2019-12-18,21.79,21.9,21.25,21.44,1546131,15.3395474001195,15.4169843076006,14.959402581576,15.0931572399524,2196296.51457236,0.0,1.0
2019-12-19,21.88,21.99,21.55,21.79,1170934,15.4029048698768,15.4803417773579,15.1705941474335,15.3395474001195,1663324.94658879,0.0,1.0
2019-12-20,21.93,22.18,21.79,21.95,3178025,15.4381034641864,15.6140964357343,15.3395474001195,15.4521829019102,4514420.33742536,0.0,1.0
2019-12-23,21.93,22.09,21.745,22.08,602289,15.4381034641864,15.5507389659771,15.3078686652409,15.5436992471152,855558.313923768,0.0,1.0
2019-12-24,22.01,22.15,21.87,21.97,231239,15.4944212150817,15.5929772791486,15.3958651510149,15.4662623396341,328477.60618809,0.0,1.0
2019-12-26,22.11,22.53,21.92,22.17,654369,15.5648184037009,15.8604865959015,15.4310637453245,15.6070567168724,929538.541006034,0.0,1.0
2019-12-27,21.95,22.28,21.8,22.23,664260,15.4521829019102,15.6844936243535,15.3465871189815,15.6492950300439,943588.818004319,0.0,1.0
2019-12-30,22.31,22.48,21.79,22.05,657029,15.7056127809393,15.8252880015919,15.3395474001195,15.5225800905294,933317.100991416,0.0,1.0
2019-12-31,22.38,22.69,22.13,22.28,801068,15.7548908129727,15.9731220976922,15.5788978414247,15.6844936243535,1137926.12419999,0.0,1.0
2020-01-02,22.21,22.45,21.92,22.38,937366,15.6352155923201,15.8041688450061,15.4310637453245,15.7548908129727,1331538.96964658,0.0,1.0
2020-01-03,22.03,22.3,21.75,21.84,845739,15.5085006528056,15.6985730620774,15.3113885246719,15.3747459944291,1201381.78326281,0.0,1.0
2020-01-06,22.23,22.63,21.84,21.89,1226665,15.6492950300439,15.9308837845207,15.3747459944291,15.4099445887387,1742491.46032769,0.0,1.0
2020-01-07,22.47,22.57,22.0,22.15,982807,15.81824828273,15.8886454713491,15.4873814962198,15.5929772791486,1396088.42238938,0.0,1.0
2020-01-08,22.26,22.8,22.18,22.59,774814,15.6704141866297,16.0505590051733,15.6140964357343,15.902724909073,1100632.0212465,0.0,1.0
2020-01-09,22.58,22.59,21.95,22.22,813635,15.8956851902111,15.902724909073,15.4521829019102,15.642255311182,1155777.68936402,0.0,1.0
2020-01-10,22.74,22.92,22.22,22.5,1075956,16.0083206920017,16.1350356315163,15.642255311182,15.8393674393157,1528407.6269302,0.0,1.0
2020-01-13,22.58,22.82,22.32,22.73,876756,15.8956851902111,16.0646384428971,15.7126524998012,16.0012809731398,1245441.78140817,0.0,1.0
2020-01-14,22.52,22.83,22.41,22.58,810081,15.8534468770396,16.071678161759,15.7760099695585,15.8956851902111,1150729.19230084,0.0,1.0
2020-01-15,22.45,22.59,22.14,22.34,759483,15.8041688450061,15.902724909073,15.5859375602867,15.726731937525,1078854.16292472,0.0,1.0
2020-01-16,23.26,23.36,22.53,22.66,1410113,16.3743860728215,16.4447832614407,15.8604865959015,15.9520029411064,2003081.41228212,0.0,1.0
2020-01-17,23.5,23.58,23.1,23.37,1144487,16.5433393255075,16.5996570764029,16.2617505710308,16.4518229803026,1625756.68495967,0.0,1.0
2020-01-21,23.19,23.38,22.94,23.23,960717,16.3251080407881,16.4588626991645,16.1491150692401,16.3532669162357,1364709.32837541,0.0,1.0
2020-01-22,22.73,23.39,22.61,23.39,711490,16.0012809731398,16.4659024180264,15.9168043467968,16.4659024180264,1010679.56541399,0.0,1.0
2020-01-23,22.72,22.77,22.27,22.52,732801,15.9942412542779,16.0294398485875,15.6774539054916,15.8534468770396,1040952.08114651,0.0,1.0
2020-01-24,22.25,22.82,21.89,22.73,823151,15.6633744677678,16.0646384428971,15.4099445887387,16.0012809731398,1169295.27463504,0.0,1.0
2020-01-27,22.12,22.47,21.64,21.67,1321889,15.5718581225628,15.81824828273,15.2339516171908,15.2550707737765,1877758.22575936,0.0,1.0
2020-01-28,22.01,22.4,21.96,22.29,649888,15.4944212150817,15.7689702506965,15.4592226207721,15.6915333432154,923173.229993062,0.0,1.0
2020-01-29,21.86,22.2,21.64,22.05,490290,15.388825432153,15.6281758734582,15.2339516171908,15.5225800905294,696462.471892536,0.0,1.0
2020-01-30,21.7,21.98,21.43,21.63,1310088,15.2761899303623,15.473302058496,15.0861175210905,15.2269118983288,1860994.77223021,0.0,1.0
2020-01-31,21.29,21.81,21.1,21.74,854445,14.9875614570236,15.3536268378434,14.8538067986472,15.3043488058099,1213748.75440295,0.0,1.0
2020-02-03,21.7,21.93,21.44,21.44,765119,15.2761899303623,15.4381034641864,15.0931572399524,15.0931572399524,1086860.16445766,0.0,1.0
2020-02-04,22.03,22.39,21.87,22.13,562090,15.5085006528056,15.7619305318346,15.3958651510149,15.5788978414247,798455.181272463,0.0,1.0
2020-02-05,22.41,22.535,22.12,22.33,634862,15.7760099695585,15.8640064553324,15.5718581225628,15.7196922186631,901828.627609454,0.0,1.0
2020-02-06,22.02,22.6,21.99,22.56,399785,15.5014609339436,15.9097646279349,15.4803417773579,15.8816057524872,567899.099156742,0.0,1.0
2020-02-07,21.78,21.96,21.51,21.86,702801,15.3325076812576,15.4592226207721,15.1424352719858,15.388825432153,998336.742965486,0.0,1.0
2020-02-10,21.71,22.1,21.53,21.78,458775,15.2832296492242,15.557778684839,15.1565147097097,15.3325076812576,651695.059133367,0.0,1.0
2020-02-11,22.18,22.25,21.67,21.8,439376,15.6140964357343,15.6633744677678,15.2550707737765,15.3465871189815,624138.560954244,0.0,1.0
2020-02-12,22.93,23.01,22.33,22.37,611467,16.1420753503782,16.1983931012735,15.7196922186631,15.7478510941108,868595.766384618,0.0,1.0
2020-02-13,22.63,22.84,22.48,22.74,431722,15.9308837845207,16.0787178806209,15.8252880015919,16.0083206920017,613265.967672988,0.0,1.0
2020-02-14,22.4,22.74,22.32,22.74,535901,15.7689702506965,16.0083206920017,15.7126524998012,16.0083206920017,761253.411551701,0.0,1.0
2020-02-18,22.04,22.66,21.95,22.25,558536,15.5155403716675,15.9520029411064,15.4521829019102,15.6633744677678,793406.684209284,0.0,1.0
2020-02-19,22.02,22.26,21.84,22.17,784686,15.5014609339436,15.6704141866297,15.3747459944291,15.6070567168724,1114655.3085306,0.0,1.0
2020-02-20,21.88,22.49,21.57,21.77,805100,15.4029048698768,15.8323277204538,15.1846735851573,15.3254679623957,1143653.62565152,0.0,1.0
2020-02-21,21.34,21.78,21.21,21.76,1224293,15.0227600513332,15.3325076812576,14.9312437061283,15.3184282435338,1739122.00758884,0.0,1.0
2020-02-24,18.99,20.48,18.41,20.33,2332267,13.3684261187825,14.4173442292083,12.9601224247912,14.3117484462795,3313011.56444837,0.0,1.0
2020-02-25,18.12,19.23,18.11,19.2,1600548,12.7559705777956,13.5373793714685,12.7489308589337,13.5162602148827,2273596.47649892,0.0,1.0
2020-02-26,16.69,18.51,16.64,18.36,2098999,11.7492907805413,13.0305196134104,11.7140921862317,12.9249238304816,2981651.74088798,0.0,1.0
2020-02-27,16.23,17.13,15.69,16.21,1797332,11.4254637128931,12.0590384104657,11.0453188943495,11.4113842751692,2553130.3667861,0.0,1.0
2020-02-28,16.2,16.53,15.5,15.5,1475413,11.4043445563073,11.6366552787506,10.911564235973,10.911564235973,2095840.7983895,0.0,1.0
2020-03-02,16.17,16.32,15.38,16.28,846861,11.3832253997216,11.4888211826503,10.82708760963,11.4606623072027,1202975.59691078,0.0,1.0
2020-03-03,15.49,16.7,15.35,16.18,981989,10.9045245171111,11.7563304994032,10.8059684530443,11.3902651185835,1394926.44416832,0.0,1.0
2020-03-04,15.65,15.83,15.17,15.49,1024711,11.0171600189018,11.1438749584163,10.6792535135298,10.9045245171111,1455613.52676064,0.0,1.0
2020-03-05,14.49,15.25,14.38,15.13,1685458,10.2005526309193,10.7355712644251,10.1231157234382,10.6510946380821,2394212.08866396,0.0,1.0
2020-03-06,14.4,14.67,13.81,13.85,1304939,10.1371951611621,10.3272675704338,9.72185174830889,9.75001062375656,1853680.55968707,0.0,1.0
2020-03-09,12.4,13.31,12.37,13.14,2136268,8.72925138877844,9.36986580521299,8.70813223219269,9.25019058456038,3034592.77551027,0.0,1.0
2020-03-10,11.56,13.12,11.38,12.92,1939896,8.13791500437732,9.23611114683654,8.01120006486279,9.09531676959818,2755644.13586744,0.0,1.0
2020-03-11,10.89,11.53,10.26,11.11,2674207,7.66625384062881,8.11679584779156,7.22275155232797,7.82112765559101,3798741.18903573,0.0,1.0
2020-03-12,8.5,10.28,8.13,9.85,2637122,5.98376103263038,7.2368309900518,5.72329143473941,6.93412307898932,3746061.52848762,0.0,1.0
2020-03-13,9.51,9.52,8.21,9.07,1798900,6.69477263768411,6.70181235654603,5.77960918563476,6.38502500775971,2555357.7284617,0.0,1.0
2020-03-16,7.48,8.81,7.01,8.07,1765813,5.26570970871474,6.20199231734984,4.93484292220459,5.6810531215679,2508357.27198184,0.0,1.0
2020-03-17,6.33,7.83,6.2,7.59,2997572,4.45614203959416,5.51209986888187,4.36462569438922,5.34314661619583,4258084.81673266,0.0,1.0
2020-03-18,3.92,6.0,3.64,5.5,3644724,2.75956979387189,4.22383131715086,2.56245766573819,3.87184537405495,5177371.52788362,0.0,1.0
2020-03-19,8.8,11.05,4.51,5.08,13276915,6.19495259848793,7.7788893424195,3.17491320672506,3.57617718185439,18860007.424192,0.0,1.0
2020-03-20,7.04,9.35,6.06,9.15,7131304,4.95596207879034,6.58213713589342,4.26606963032237,6.44134275865506,10130097.7210572,0.0,1.0
2020-03-23,6.3,7.27,6.13,7.09,2905329,4.4350228830084,5.11787561261446,4.31534766235579,4.99116067309993,4127052.59540491,0.0,1.0
2020-03-24,7.81,8.96,6.81,6.92,3252539,5.49802043115803,6.30758810027861,4.79404854496622,4.87148545244732,4620268.3143994,0.0,1.0
2020-03-25,8.19,9.15,7.52,7.96,3404877,5.76552974791092,6.44134275865506,5.29386858416241,5.6036162140868,4836666.16066012,0.0,1.0
2020-03-26,7.99,8.64,7.66,8.2,2882021,5.62473537067256,6.08231709669724,5.39242464822926,5.77256946677284,4093943.3186608,0.0,1.0
2020-03-27,7.03,7.9,6.93,7.9,1985725,4.94892235992842,5.5613779009153,4.87852517130924,5.5613779009153,2820744.74698405,0.0,1.0
2020-03-30,6.81,6.99,6.26,6.92,2284875,4.79404854496622,4.92076348448075,4.40686400756073,4.87148545244732,3245690.69421253,0.0,1.0
2020-03-31,6.77,7.65,6.5,6.84,1578807,4.76588966951855,5.38538492936734,4.57581726024676,4.81516770155198,2242713.14091913,0.0,1.0
2020-04-01,6.25,6.64,6.07,6.38,1764569,4.39982428869881,4.67437332431362,4.27310934918428,4.49134063390375,2506590.1559586,0.0,1.0
2020-04-02,5.95,6.8,5.8,6.25,1710713,4.18863272284127,4.78700882610431,4.0830369399125,4.39982428869881,2430087.10085602,0.0,1.0
2020-04-03,6.04,6.11,5.6,5.94,2515977,4.25199019259853,4.30126822463196,3.94224256267413,4.18159300397935,3573973.69035626,0.0,1.0
2020-04-06,7.15,7.22,6.51,6.64,2769158,5.03339898627144,5.08267701830487,4.58285697910868,4.67437332431362,3933620.15488995,0.0,1.0
2020-04-07,8.27,9.08,7.7,7.7,3245989,5.82184749880627,6.39206472662163,5.42058352367693,5.42058352367693,4610963.96556321,0.0,1.0
2020-04-08,7.97,8.91,7.61,8.52,2799260,5.61065593294872,6.27238950596902,5.35722605391967,5.99784047035422,3976380.3852208,0.0,1.0
2020-04-09,8.59,9.0,8.22,8.35,1968165,6.04711850238764,6.33574697572629,5.78664890449668,5.87816524970161,2795800.56903542,0.0,1.0
2020-04-13,8.18,8.69,7.9,8.66,1347203,5.758490029049,6.11751569100683,5.5613779009153,6.09639653442107,1913717.04811651,0.0,1.0
2020-04-14,8.68,9.03,8.54,8.8,1548539,6.11047597214491,6.35686613231204,6.01191990807805,6.19495259848793,2199717.10571702,0.0,1.0
2020-04-15,7.97,8.27,7.8,8.05,1006714,5.61065593294872,5.82184749880627,5.49098071229611,5.66697368384407,1430048.58538584,0.0,1.0
2020-04-16,7.17,8.16,7.02,8.11,2084995,5.04747842399528,5.74441059132517,4.9418826410665,5.70921199701558,2961758.90102507,0.0,1.0
2020-04-17,8.03,8.25,7.7,7.7,1412659,5.65289424612023,5.80776806108243,5.42058352367693,5.42058352367693,2006698.03398242,0.0,1.0
2020-04-20,7.7,8.1,7.43,7.7,1310298,5.42058352367693,5.70217227815366,5.23051111440515,5.42058352367693,1861293.07959748,0.0,1.0
2020-04-21,7.41,7.61,7.14,7.36,1154413,5.21643167668131,5.35722605391967,5.02635926740952,5.18123308237172,1639856.6798525,0.0,1.0
2020-04-22,7.23,7.68,7.21,7.6,1021470,5.08971673716678,5.4065040859531,5.07563729944295,5.35018633505775,1451009.64972582,0.0,1.0
2020-04-23,7.32,7.68,7.07,7.17,1255346,5.15307420692405,5.4065040859531,4.97708123537609,5.04747842399528,1783233.14414002,0.0,1.0
2020-04-24,7.26,7.44,6.82,7.39,1030422,5.11083589375254,5.23755083326706,4.80108826382814,5.20235223895747,1463726.06663903,0.0,1.0
2020-04-27,7.92,8.07,7.25,7.39,1104441,5.57545733863913,5.6810531215679,5.10379617489062,5.20235223895747,1568870.89053309,0.0,1.0
2020-04-28,8.39,8.88,8.0,8.59,1641167,5.90632412514928,6.25127034938327,5.63177508953448,6.04711850238764,2331296.22388476,0.0,1.0
2020-04-29,9.66,9.77,8.74,8.74,2047357,6.80036842061288,6.87780532809398,6.15271428531642,6.15271428531642,2908293.69774315,0.0,1.0
2020-04-30,9.35,9.54,8.57,8.75,1583468,6.58213713589342,6.71589179426986,6.03303906466381,6.15975400417833,2249334.14396119,0.0,1.0
2020-05-01,8.11,8.82,8.04,8.76,1461177,5.70921199701558,6.20903203621176,5.65993396498215,6.16679372304025,2075618.39991132,0.0,1.0
2020-05-04,7.88,8.28,7.5,7.95,967777,5.54729846319146,5.82888721766818,5.27978914643857,5.59657649522489,1374738.13796069,0.0,1.0
2020-05-05,7.62,8.47,7.59,8.13,1027903,5.36426577278159,5.96264187604463,5.34314661619583,5.72329143473941,1460147.7987431,0.0,1.0
2020-05-06,7.25,7.91,7.21,7.7,890885,5.10379617489062,5.56841761977721,5.07563729944295,5.42058352367693,1265512.18518017,0.0,1.0
2020-05-07,7.63,7.9,7.4,7.4,716534,5.37130549164351,5.5613779009153,5.20939195781939,5.20939195781939,1017844.62427349,0.0,1.0
2020-05-08,8.16,8.2,7.74,7.83,803739,5.74441059132517,5.77256946677284,5.44874239912461,5.51209986888187,1141720.30980937,0.0,1.0
2020-05-11,7.68,7.99,7.52,7.99,854149,5.4065040859531,5.62473537067256,5.29386858416241,5.62473537067256,1213328.28306622,0.0,1.0
2020-05-12,7.23,8.0,7.23,7.75,1025825,5.08971673716678,5.63177508953448,5.08971673716678,5.45578211798652,1457195.97631843,0.0,1.0
2020-05-13,7.01,7.26,6.57,7.26,1281546,4.93484292220459,5.11083589375254,4.62509529228019,5.11083589375254,1820450.53948478,0.0,1.0
2020-05-14,7.13,7.25,6.37,6.79,1026030,5.0193195485476,5.10379617489062,4.48430091504183,4.77996910724239,1457487.18112933,0.0,1.0
2020-05-15,7.19,7.48,6.94,7.0,933040,5.06155786171911,5.26570970871474,4.88556489017116,4.92780320334267,1325393.83788087,0.0,1.0
2020-05-18,7.96,8.29,7.78,7.86,1324266,5.6036162140868,5.8359269365301,5.47690127457228,5.53321902546762,1881134.78105457,0.0,1.0
2020-05-19,7.46,7.95,7.45,7.88,1298685,5.2516302709909,5.59657649522489,5.24459055212898,5.54729846319146,1844796.6821876,0.0,1.0
2020-05-20,7.42,7.86,7.39,7.57,1069268,5.22347139554323,5.53321902546762,5.20235223895747,5.329067178472,1518907.24753837,0.0,1.0
2020-05-21,8.19,8.35,7.53,7.6,1494769,5.76552974791092,5.87816524970161,5.30090830302433,5.35018633505775,2123336.21458389,0.0,1.0
2020-05-22,7.84,8.23,7.58,8.13,1228494,5.51913958774379,5.79368862335859,5.33610689733392,5.72329143473941,1745089.57544545,0.0,1.0
2020-05-26,9.08,9.11,8.3,8.3,2010829,6.39206472662163,6.41318388320739,5.84296665539202,5.84296665539202,2856405.26197393,0.0,1.0
2020-05-27,10.44,10.5,9.39,9.7,2282949,7.34946649184249,7.391704805014,6.61029601134109,6.82852729606055,3242954.78950131,0.0,1.0
2020-05-28,10.07,11.04,9.92,10.65,3856446,7.08899689395152,7.77184962355758,6.98340111102275,7.49730058794277,5478125.0155624,0.0,1.0
2020-05-29,9.57,10.07,9.47,9.83,1810308,6.73701095085562,7.08899689395152,6.66661376223644,6.92004364126549,2571562.92106067,0.0,1.0
2020-06-01,9.79,10.25,9.26,9.59,1886982,6.89188476581782,7.21571183346605,6.51877966613616,6.75109038857945,2680479.20238374,0.0,1.0
2020-06-02,10.56,10.6,9.8,10.02,2002357,7.43394311818551,7.46210199363318,6.89892448467974,7.05379829964193,2844370.69047161,0.0,1.0
2020-06-03,11.78,12.07,10.6,10.79,2541979,8.29278881933952,8.49694066633514,7.46210199363318,7.59585665200963,3610909.82446903,0.0,1.0
2020-06-04,12.3,12.39,11.2,11.71,1941877,8.65885420015926,8.72221166991652,7.88448512534827,8.24351078730609,2758458.16869866,0.0,1.0
2020-06-05,12.86,13.88,12.68,13.5,1936228,9.05307845642667,9.77112978034232,8.92636351691215,9.50362046358943,2750433.70051917,0.0,1.0
2020-06-08,13.57,13.72,12.94,13.7,1441019,9.55289849562286,9.65849427855163,9.10939620732202,9.64441484082779,2046983.73367622,0.0,1.0
2020-06-09,12.76,13.22,12.51,12.97,1657747,8.98268126780749,9.30650833545572,8.80668829625954,9.13051536390777,2354848.30078614,0.0,1.0
2020-06-10,10.21,10.96,9.71,10.93,6054254,7.18755295801838,7.71553187266223,6.83556701492247,7.69441271607648,8600136.05479468,0.0,1.0
2020-06-11,8.64,9.6,8.4,9.19,3123125,6.08231709669724,6.75813010744137,5.9133638440112,6.46950163410273,4436434.26855408,0.0,1.0
2020-06-12,9.78,9.78,8.8,9.39,2376735,6.8848450469559,6.8848450469559,6.19495259848793,6.61029601134109,3376178.85972284,0.0,1.0
2020-06-15,9.71,9.85,8.85,9.0,2464157,6.83556701492247,6.93412307898932,6.23015119279752,6.33574697572629,3500362.7962049,0.0,1.0
2020-06-16,10.6,10.73,9.97,10.61,2715846,7.46210199363318,7.55361833883812,7.01859970533234,7.4691417124951,3857889.85791972,0.0,1.0
2020-06-17,10.04,10.59,10.0,10.55,1224411,7.06787773736577,7.45506227477126,7.0397188619181,7.42690339932359,1739289.62791901,0.0,1.0
2020-06-18,10.07,10.15,9.61,9.82,1138400,7.08899689395152,7.14531464484687,6.76516982630329,6.91300392240357,1617110.03284274,0.0,1.0
2020-06-19,9.87,10.35,9.78,10.28,3284532,6.94820251671316,7.28610902208523,6.8848450469559,7.2368309900518,4665714.73154692,0.0,1.0
2020-06-22,10.39,10.5,9.61,9.86,1375731,7.3142678975329,7.391704805014,6.76516982630329,6.94116279785124,1954241.39370412,0.0,1.0
2020-06-23,10.26,10.53,10.01,10.51,1084937,7.22275155232797,7.41282396159975,7.04675858078001,7.39874452387592,1541165.23867033,0.0,1.0
2020-06-24,9.59,10.03,9.53,9.95,1702362,6.75109038857945,7.06083801850385,6.70885207540795,7.00452026760851,2418224.4112177,0.0,1.0
2020-06-25,9.37,9.59,9.06,9.38,1539157,6.59621657361726,6.75109038857945,6.3779852888978,6.60325629247918,2186389.86895654,0.0,1.0
2020-06-26,9.31,9.64,9.22,9.28,2775514,6.55397826044575,6.78628898288905,6.49062079068849,6.53285910385999,3942648.92453924,0.0,1.0
2020-06-29,9.65,9.77,9.1,9.46,1527816,6.79332870175096,6.87780532809398,6.40614416434547,6.65957404337452,2170279.85061284,0.0,1.0
2020-06-30,9.67,9.9,9.33,9.57,1391183,6.8074081394748,6.96932167329892,6.56805769816958,6.73701095085562,1976191.13388989,0.0,1.0
2020-07-01,9.7,10.06,9.5,9.69,1444110,6.82852729606055,7.08195717508961,6.68773291882219,6.82148757719863,2051374.53402014,0.0,1.0
2020-07-02,9.72,10.13,9.62,10.11,925132,6.84260673378439,7.13123520712303,6.77220954516521,7.1171557693992,1314160.43473635,0.0,1.0
2020-07-06,9.69,10.08,9.42,10.02,857410,6.82148757719863,7.09603661281344,6.63141516792685,7.05379829964193,1217960.5703265,0.0,1.0
2020-07-07,9.31,9.66,9.29,9.6,876979,6.55397826044575,6.80036842061288,6.53989882272191,6.75813010744137,1245758.55542199,0.0,1.0
2020-07-08,9.72,9.78,9.02,9.21,1626861,6.84260673378439,6.8848450469559,6.34982641345012,6.48358107182657,2310974.3896175,0.0,1.0
2020-07-09,9.14,9.78,9.06,9.77,1755982,6.43430303979314,6.8848450469559,6.3779852888978,6.87780532809398,2494392.22565992,0.0,1.0
2020-07-10,8.93,9.35,8.73,9.1,1323731,6.28646894369286,6.58213713589342,6.1456745664545,6.40614416434547,1880374.80752367,0.0,1.0
2020-07-13,9.14,9.48,8.84,9.08,2404254,6.43430303979314,6.67365348109836,6.2231114739356,6.39206472662163,3415269.9094363,0.0,1.0
2020-07-14,9.38,9.38,8.82,9.05,2079049,6.60325629247918,6.60325629247918,6.20903203621176,6.37094557003588,2953312.54099759,0.0,1.0
2020-07-15,10.01,10.12,9.59,9.77,1820687,7.04675858078001,7.12419548826111,6.75109038857945,6.87780532809398,2586306.40756004,0.0,1.0
2020-07-16,10.34,10.4,9.73,9.9,1572200,7.27906930322331,7.32130761639482,6.84964645264631,6.96932167329892,2233327.8229404,0.0,1.0
2020-07-17,9.75,10.28,9.72,10.21,817601,6.86372589037014,7.2368309900518,6.84260673378439,7.18755295801838,1161411.43707155,0.0,1.0
2020-07-20,9.24,9.62,9.0,9.61,1212808,6.50470022841232,6.77220954516521,6.33574697572629,6.76516982630329,1722807.43562187,0.0,1.0
2020-07-21,10.93,10.95,9.83,9.84,2713576,7.69441271607648,7.70849215380032,6.92004364126549,6.92708336012741,3854665.29733069,0.0,1.0
2020-07-22,10.7,10.77,10.26,10.69,1287632,7.53249918225236,7.58177721428579,7.22275155232797,7.52545946339044,1829095.77109044,0.0,1.0
2020-07-23,10.97,11.03,10.52,10.62,922164,7.72257159152415,7.76480990469566,7.40578424273784,7.47618143135702,1309944.35727898,0.0,1.0
2020-07-24,10.55,11.43,10.5,10.94,1664563,7.42690339932359,8.04639865917238,7.391704805014,7.7014524349384,2364530.50562087,0.0,1.0
2020-07-27,10.53,10.625,10.23,10.5,838356,7.41282396159975,7.47970129078798,7.20163239574221,7.391704805014,1190894.14853646,0.0,1.0
2020-07-28,10.67,10.74,10.39,10.41,681586,7.51138002566661,7.56065805770004,7.3142678975329,7.32834733525674,968200.596315134,0.0,1.0
2020-07-29,11.14,11.38,10.64,10.7,946320,7.84224681217676,8.01120006486279,7.49026086908086,7.53249918225236,1344258.22758234,0.0,1.0
2020-07-30,10.5,11.0,10.47,10.91,717454,7.391704805014,7.74369074810991,7.37058564842825,7.68033327835264,1019151.49464437,0.0,1.0
2020-07-31,10.34,10.525,10.14,10.37,702254,7.27906930322331,7.4093041021688,7.13827492598495,7.30018845980907,997559.723299317,0.0,1.0
2020-08-03,11.14,11.37,10.26,10.36,2035873,7.84224681217676,8.00416034600087,7.22275155232797,7.29314874094715,2891980.54628746,0.0,1.0
2020-08-04,11.61,11.69,10.93,11.15,1487984,8.17311359868691,8.22943134958225,7.69441271607648,7.84928653103868,2113698.04559862,0.0,1.0
2020-08-05,11.99,12.0,11.51,11.9,1142260,8.4406229154398,8.44766263430172,8.10271641006773,8.37726544568254,1622593.20635536,0.0,1.0
2020-08-06,11.92,12.21,11.6,11.9,906583,8.39134488340637,8.595496730402,8.16607387982499,8.37726544568254,1287811.37113902,0.0,1.0
2020-08-07,12.42,12.44,11.71,11.74,710195,8.74333082650228,8.75741026422611,8.24351078730609,8.26462994389185,1008840.00331583,0.0,1.0
2020-08-10,12.86,12.98,12.43,12.63,1089637,9.05307845642667,9.13755508276969,8.75037054536419,8.89116492260256,1547841.64165202,0.0,1.0
2020-08-11,12.75,13.45,12.68,13.09,920577,8.97564154894557,9.46842186927984,8.92636351691215,9.21499199025079,1307690.0058892,0.0,1.0
2020-08-12,12.85,13.13,12.44,13.03,1122469,9.04603873756475,9.24315086569846,8.75741026422611,9.17275367707928,1594479.86775734,0.0,1.0
2020-08-13,12.46,12.83,12.42,12.75,824204,8.77148970194995,9.03195929984092,8.74333082650228,8.97564154894557,1170791.0730052,0.0,1.0
2020-08-14,12.66,12.89,12.19,12.41,707802,8.91228407918831,9.07419761301243,8.58141729267816,8.73629110764036,1005440.71984026,0.0,1.0
2020-08-17,12.4,12.57,12.17,12.39,517268,8.72925138877844,8.84892660943105,8.56733785495432,8.72221166991652,734785.025007463,0.0,1.0
2020-08-18,12.03,12.26,11.66,12.22,793959,8.46878179088747,8.63069532471159,8.2083121929965,8.60253644926391,1127827.70956236,0.0,1.0
2020-08-19,11.88,12.19,11.83,12.03,988160,8.3631860079587,8.58141729267816,8.32798741364911,8.46878179088747,1403692.41923215,0.0,1.0
2020-08-20,11.41,11.73,11.35,11.71,828286,8.03231922144855,8.25759022502993,7.99008090827704,8.24351078730609,1176589.60002036,0.0,1.0
2020-08-21,11.0,11.44,10.95,11.29,892005,7.74369074810991,8.0534383780343,7.70849215380032,7.94784259510553,1267103.15780559,0.0,1.0
2020-08-24,11.74,11.76,10.98,11.0,1273774,8.26462994389185,8.27870938161568,7.72961131038607,7.74369074810991,1809410.32587335,0.0,1.0
2020-08-25,11.93,11.96,11.49,11.8,1011951,8.39838460226829,8.41950375885404,8.08863697234389,8.30686825706336,1437487.80292098,0.0,1.0
2020-08-26,11.27,12.11,11.14,12.0,1660523,7.93376315738169,8.52509954178282,7.84224681217676,8.44766263430172,2358791.64007916,0.0,1.0
2020-08-27,11.85,12.045,11.425,11.5,1347583,8.34206685137294,8.47934136918035,8.04287879974143,8.09567669120581,1914256.84240014,0.0,1.0
2020-08-28,12.07,12.19,11.605,12.15,1235661,8.49694066633514,8.58141729267816,8.16959373925595,8.55325841723049,1755270.3797369,0.0,1.0
2020-08-31,11.5,11.9899,11.29,11.88,1327769,8.09567669120581,8.44055251825118,7.94784259510553,8.3631860079587,1886110.83204284,0.0,1.0
2020-09-01,12.01,12.06,11.22,11.32,1612461,8.45470235316363,8.48990094747322,7.8985645630721,7.96896175169129,2290519.02729061,0.0,1.0
2020-09-02,13.4,14.74,13.0975,13.95,9211656,9.43322327497025,10.3765456024673,9.22027177939723,9.82040781237574,13085261.1882431,0.0,1.0
2020-09-03,13.36,14.01,12.88,13.48,2410370,9.40506439952258,9.86264612554725,9.06715789415051,9.4895410258656,3423957.75638013,0.0,1.0
2020-09-04,12.79,13.64,12.2227,13.64,1579043,9.00380042439324,9.60217652765628,8.60443717335663,9.60217652765628,2243048.38157949,0.0,1.0
2020-09-08,12.59,12.86,12.39,12.57,1241822,8.86300604715488,9.05307845642667,8.72221166991652,8.84892660943105,1764022.14968801,0.0,1.0
2020-09-09,12.27,12.635,12.005,12.56,1398610,8.6377350435735,8.89468478203352,8.45118249373268,8.84188689056913,1986741.27111225,0.0,1.0
2020-09-10,11.9,12.61,11.88,12.48,1368042,8.37726544568254,8.87708548487872,8.3631860079587,8.78556913967378,1943319.08252832,0.0,1.0
2020-09-11,11.66,12.03,11.59,12.01,999289,8.2083121929965,8.46878179088747,8.15903416096307,8.45470235316363,1419501.28918604,0.0,1.0
2020-09-14,12.87,12.94,11.69,11.83,2090778,9.06011817528859,9.10939620732202,8.22943134958225,8.32798741364911,2969973.7177151,0.0,1.0
2020-09-15,13.84,13.98,13.07,13.52,2401675,9.82216774209122,9.92152493023377,9.27570320730725,9.59506559776542,3384098.38569129,0.1125,1.0
2020-09-16,14.22,14.43,13.53,13.91,1602184,10.0918515384781,10.2408873206919,9.6021625397756,9.87184633616249,2257569.52459447,0.0,1.0
2020-09-17,13.9,14.26,13.76,13.94,1085386,9.86474939415231,10.1202393065188,9.76539220600977,9.89313716219304,1529371.38057894,0.0,1.0
2020-09-18,13.73,13.98,13.54,13.95,2996939,9.74410137997923,9.92152493023377,9.60925948178578,9.90023410420322,4222859.64250586,0.0,1.0
2020-09-21,12.55,13.35,12.35,13.14,1390377,8.90666222277781,9.47441758359233,8.76472338257418,9.32538180137852,1959121.26378561,0.0,1.0
2020-09-22,12.67,13.0,12.58,12.62,812668,8.99182552689999,9.22602461323598,8.92795304880835,8.95634081684908,1145096.01295053,0.0,1.0
2020-09-23,12.01,12.99,12.01,12.79,764320,8.52342735422801,9.2189276712258,8.52342735422801,9.07698883102216,1076970.89662488,0.0,1.0
2020-09-24,11.87,12.45,11.615,11.91,1308151,8.42407016608546,8.83569280267599,8.24309814482584,8.45245793412619,1843260.09445094,0.0,1.0
2020-09-25,11.56,11.945,11.55,11.7,949264,8.20406496376984,8.47729723116183,8.19696802175966,8.30342215191238,1337567.64341339,0.0,1.0
2020-09-28,11.93,12.18,11.78,11.82,976223,8.46665181814655,8.64407536840109,8.36019768799383,8.38858545603456,1375554.42696231,0.0,1.0
2020-09-29,11.37,12.0,11.16,11.99,1677133,8.06922306557639,8.51633041221782,7.92018728336258,8.50923347020764,2363176.98185208,0.0,1.0
2020-09-30,11.62,12.115,11.41,11.41,1301646,8.24664661583093,8.59794524533491,8.09761083361711,8.09761083361711,1834094.17483278,0.0,1.0
2020-10-01,12.14,12.43,11.65,11.67,1345524,8.61568760036037,8.82149891865563,8.26793744186147,8.28213132588183,1895920.80373443,0.0,1.0
2020-10-02,12.78,12.84,11.54,11.54,889917,9.06989188901198,9.11247354107307,8.18987107974947,8.18987107974947,1253944.30266345,0.0,1.0
2020-10-05,13.79,13.85,12.92,12.97,1047871,9.78668303204032,9.82926468410141,9.16924907715453,9.20473378720543,1476510.58511777,0.0,1.0
2020-10-06,13.22,13.97,13.22,13.91,1298708,9.38215733745997,9.91442798822358,9.38215733745997,9.87184633616249,1829954.36363553,0.0,1.0
2020-10-07,13.83,14.0,13.39,13.58,1105838,9.81507080008104,9.93571881425413,9.50280535163306,9.63764724982651,1558189.42639453,0.0,1.0
2020-10-08,13.77,14.19,13.48,13.98,665961,9.77248914801995,10.0705607124476,9.56667782972469,9.92152493023377,938377.401202644,0.0,1.0
2020-10-09,14.07,14.22,13.85,13.9,730246,9.9853974083254,10.0918515384781,9.82926468410141,9.86474939415231,1028958.66832836,0.0,1.0
2020-10-12,13.64,14.28,13.595,14.05,1070915,9.6802289018876,10.1344331905392,9.64829266284178,9.97120352430504,1508980.90820473,0.0,1.0
2020-10-13,13.54,13.88,13.26,13.5,1475794,9.60925948178578,9.85055551013195,9.4105451055007,9.58087171374505,2079478.73588762,0.0,1.0
2020-10-14,13.21,13.78,13.0,13.64,1017221,9.37506039544979,9.77958609003013,9.22602461323598,9.6802289018876,1433322.97000688,0.0,1.0
2020-10-15,13.42,13.4899,12.85,13.01,732916,9.5240961776636,9.57370380231477,9.11957048308325,9.23312155524616,1032720.85209169,0.0,1.0
2020-10-16,12.89,13.55,12.81,13.43,1087599,9.14795825112398,9.61635642379596,9.09118271504253,9.53119311967378,1532489.62502398,0.0,1.0
2020-10-19,12.63,13.34,12.61,13.18,1190955,8.96343775885926,9.46732064158215,8.9492438748389,9.35376956941924,1678124.18121976,0.0,1.0
2020-10-20,12.74,13.24,12.67,12.79,781650,9.04150412097126,9.39635122148033,8.99182552689999,9.07698883102216,1101389.8646468,0.0,1.0
2020-10-21,12.91,13.04,12.44,12.74,573421,9.16215213514434,9.2544123812767,8.82859586066581,9.04150412097126,807983.21189232,0.0,1.0
2020-10-22,13.85,13.94,13.0,13.01,1197136,9.82926468410141,9.89313716219304,9.22602461323598,9.23312155524616,1686833.56617899,0.0,1.0
2020-10-23,13.97,14.04,13.52,14.01,835734,9.91442798822358,9.96410658229486,9.59506559776542,9.94281575626431,1177597.33530446,0.0,1.0
2020-10-26,13.27,13.795,13.04,13.61,780150,9.41764204751088,9.79023150304541,9.2544123812767,9.65893807585705,1099276.2782629,0.0,1.0
2020-10-27,12.98,13.3538,12.85,13.2,485571,9.21183072921561,9.4771144215562,9.11957048308325,9.36796345343961,684197.502675636,0.0,1.0
2020-10-28,12.08,12.68,11.97,12.51,958720,8.57310594829928,8.99892246891017,8.49503958618728,8.87827445473708,1350891.69197746,0.0,1.0
2020-10-29,11.98,12.37,11.8701,12.05,1141408,8.50213652819746,8.77891726659454,8.42414113550557,8.55181512226873,1608309.60484459,0.0,1.0
2020-10-30,11.78,12.0,11.56,11.9,1226391,8.36019768799383,8.51633041221782,8.20406496376984,8.44536099211601,1728055.54595286,0.0,1.0
2020-11-02,12.13,12.36,11.81,11.99,990348,8.60859065835018,8.77182032458436,8.38148851402438,8.50923347020764,1395457.36541064,0.0,1.0
2020-11-03,12.87,12.97,12.29,12.43,866485,9.13376436710362,9.20473378720543,8.72214173051309,8.82149891865563,1220927.26523186,0.0,1.0
2020-11-04,12.64,12.78,12.25,12.5,595187,8.97053470086944,9.06989188901198,8.69375396247236,8.8711775127269,838652.759380201,0.0,1.0
2020-11-05,13.01,13.23,12.7064,12.75,578900,9.23312155524616,9.38925427947015,9.01765839581705,9.04860106298144,815703.438423887,0.0,1.0
2020-11-06,12.38,13.08,12.3,13.08,849240,8.78601420860472,9.28280014931743,8.72923867252327,9.28280014931743,1196628.06710503,0.0,1.0
2020-11-09,14.24,14.6,13.52,13.54,2764298,10.1060454224985,10.361535334865,9.59506559776542,9.60925948178578,3895055.07588231,0.0,1.0
2020-11-10,14.11,14.99,13.92,14.54,1377573,10.0137851763661,10.6383160732621,9.87894327817268,10.3189536828039,1941079.6904127,0.0,1.0
2020-11-11,13.4,14.2,13.24,14.2,732192,9.50990229364324,10.0776576544578,9.39635122148033,10.0776576544578,1031700.69439707,0.0,1.0
2020-11-12,13.09,13.48,12.8784,13.14,995674,9.28989709132761,9.56667782972469,9.13972579839217,9.32538180137852,1402962.00613105,0.0,1.0
2020-11-13,13.48,13.67,13.15,13.24,761090,9.56667782972469,9.70151972791814,9.3324787433887,9.39635122148033,1072419.64061157,0.0,1.0
2020-11-16,13.83,14.05,13.57,14.05,677678,9.81507080008104,9.97120352430504,9.63055030781632,9.97120352430504,954887.328976029,0.0,1.0
2020-11-17,14.19,14.38,13.59,13.59,1102316,10.0705607124476,10.205402610641,9.64474419183669,9.64474419183669,1553226.72556515,0.0,1.0
2020-11-18,14.96,15.43,14.5,14.57,1603333,10.6170252472316,10.9505815217101,10.2905659147632,10.3402445088345,2259188.53176452,0.0,1.0
2020-11-19,16.19,16.27,14.93,15.03,1817869,11.4899491144839,11.5467246505653,10.595734421201,10.6667038413028,2561482.11073448,0.0,1.0
2020-11-20,15.88,16.18,15.58,16.1,1187493,11.2699439121683,11.4828521724737,11.0570356518628,11.4260766363922,1673246.02384573,0.0,1.0
2020-11-23,17.29,17.6,16.35,16.42,2146793,12.2706127356038,12.4906179379195,11.6035001866468,11.6531787807181,3024954.96922498,0.0,1.0
2020-11-24,18.21,18.52,17.45,17.72,1600538,12.9235314005406,13.1435366028562,12.3841638077668,12.5757812420417,2255250.21580253,0.0,1.0
2020-11-25,17.27,17.95,17.18,17.74,1052126,12.2564188515835,12.7390109082758,12.1925463734919,12.589975126062,1482506.12516008,0.0,1.0
2020-11-27,17.23,17.5138,16.9001,17.33,471700,12.2280310835428,12.4294422977917,11.9939029666269,12.2990005036446,664652.464854977,0.0,1.0
2020-11-30,16.79,17.44,16.23,16.95,1786637,11.9157656350948,12.3770668657566,11.5183368825246,12.0293167072577,2517474.42410664,0.0,1.0
2020-12-01,16.32,17.17,15.65,16.93,2317887,11.5822093606162,12.1854494314817,11.1067142459341,12.0151228232373,3266036.2684022,0.0,1.0
2020-12-02,16.89,17.0,15.9,16.31,1874621,11.9867350551966,12.0648014173086,11.2841377961886,11.5751124186061,2641448.94704029,0.0,1.0
2020-12-03,18.72,19.25,17.98,18.81,2752511,13.2854754430598,13.6616133695994,12.7603017343064,13.3493479211514,3878446.51407769,0.0,1.0
2020-12-04,19.6,19.67,18.39,18.99,1673621,13.9100063399558,13.9596849340271,13.0512763567238,13.4770928773347,2358228.37159859,0.0,1.0
2020-12-07,19.37,19.89,18.81,19.34,969072,13.7467766737216,14.115817658251,13.3493479211514,13.7254858476911,1365478.2561415,0.0,1.0
2020-12-08,19.3,19.85,19.09,19.29,731143,13.6970980796503,14.0874298902103,13.5480622974365,13.6900011376402,1030222.59298593,0.0,1.0
2020-12-09,19.24,19.67,18.71,19.47,667659,13.6545164275892,13.9596849340271,13.2783785010496,13.8177460938234,940769.980989214,0.0,1.0
2020-12-10,19.86,19.98,18.945,18.99,1095194,14.0945268322205,14.1796901363427,13.4451566382889,13.4770928773347,1543191.41741443,0.0,1.0
2020-12-11,19.35,20.0786,19.13,19.47,812789,13.7325827897012,14.2496659845631,13.5764500654772,13.8177460938234,1145266.50891884,0.0,1.0
2020-12-14,18.39,19.92,18.35,19.84,874327,13.0512763567238,14.1371084842816,13.0228885886831,14.0803329482001,1231977.09484685,0.0,1.0
2020-12-15,18.86,18.91,18.36,18.57,537815,13.4646732288169,13.5003696053514,13.1077094634718,13.2576342449167,753318.756989341,0.1125,1.0
2020-12-16,18.75,18.98,18.3,18.83,1467429,13.386141200441,13.5503445324997,13.0648738116304,13.4432554028962,2055431.31048801,0.0,1.0
2020-12-17,18.96,19.1,18.53,18.72,405245,13.5360659818859,13.6360158361825,13.2290771436891,13.3647233745203,567627.640873062,0.0,1.0
2020-12-18,18.51,19.0478,18.31,18.9,1344623,13.2147985930753,13.5987488190805,13.0720130869373,13.4932303300445,1883416.65252788,0.0,1.0
2020-12-21,18.57,18.685,17.66,18.0,432548,13.2576342449167,13.3397359109461,12.6079601919887,12.8506955524233,605871.01828366,0.0,1.0
2020-12-22,18.8,18.95,18.48,18.87,638531,13.4218375769755,13.528926706579,13.1933807671546,13.4718125041238,894391.899108728,0.0,1.0
2020-12-23,20.67,20.77,18.89,18.99,1256676,14.7568820593661,14.8282748124351,13.4860910547376,13.5574838078066,1760229.07925279,0.0,1.0
2020-12-24,20.01,20.67,19.89,20.64,283480,14.2856898891106,14.7568820593661,14.2000185854278,14.7354642334454,397071.114103062,0.0,1.0
2020-12-28,21.34,21.42,20.02,20.09,1224881,15.2352135049285,15.2923277073838,14.2928291644175,14.3428040915658,1715693.74669703,0.0,1.0
2020-12-29,21.5,21.55,20.8,21.36,1037172,15.349441909839,15.3851382863735,14.8496926383558,15.2494920555424,1452769.30138458,0.0,1.0
2020-12-30,22.18,22.43,21.28,21.51,859220,15.8349126307083,16.0133945133808,15.1923778530871,15.3565811851459,1203511.50931153,0.0,1.0
2020-12-31,22.62,23.02,21.71,22.09,1159279,16.149040744212,16.4346117564881,15.4993666912839,15.7706591529462,1623804.86837267,0.0,1.0
2021-01-04,21.67,22.81,20.98,22.53,1077229,15.4708095900563,16.2846869750431,14.9781995938801,16.0847872664499,1508877.2371036,0.0,1.0
2021-01-05,21.69,22.0056,21.35,21.4,1261076,15.4850881406701,15.7104036693559,15.2423527802354,15.27804915677,1766392.16977788,0.0,1.0
2021-01-06,23.11,23.5,22.0,22.1,1362857,16.4988652342502,16.7772969712193,15.7064056751841,15.7777984282531,1908957.05994482,0.0,1.0
2021-01-07,22.98,23.665,22.64,23.29,700938,16.4060546552605,16.8950950137832,16.1633192948258,16.6273721897744,981805.533290431,0.0,1.0
2021-01-08,23.55,23.955,22.7,23.2,767392,16.8129933477539,17.1021339976834,16.2061549466672,16.5631187120123,1074887.81005283,0.0,1.0
2021-01-11,23.29,23.73,22.16,22.49,709133,16.6273721897744,16.9415003032781,15.8206340800945,16.0562301652223,993284.289393421,0.0,1.0
2021-01-12,25.4,25.52,23.5301,23.99,2193601,18.1337592795307,18.2194305832135,16.7987861898931,17.1271214612575,3072582.16793986,0.0,1.0
2021-01-13,24.81,25.37,24.5601,24.96,903229,17.7125420364235,18.11234145361,17.534131546504,17.819631166027,1265155.02088399,0.0,1.0
2021-01-14,25.36,25.84,24.67,24.9,586196,18.1052021783031,18.4478873930344,17.6125921821269,17.7767955141856,821086.139419919,0.0,1.0
2021-01-15,24.87,25.26,24.47,24.92,768413,17.7553776882649,18.0338094252341,17.4698066759888,17.7910740647994,1076317.92719513,0.0,1.0
2021-01-19,24.11,25.388,23.785,24.93,496979,17.2127927649404,18.1251921491624,16.980766317466,17.7982133401063,696119.674106905,0.0,1.0
2021-01-20,23.79,24.63,23.78,24.11,523463,16.9843359551195,17.5840350808993,16.9771966798126,17.2127927649404,733215.8762584,0.0,1.0
2021-01-21,23.62,24.19,23.49,23.73,745838,16.8629682749022,17.2699069673956,16.7701576959124,16.9415003032781,1044697.07069423,0.0,1.0
2021-01-22,24.19,24.26,23.09,23.45,613293,17.2699069673956,17.3198818945439,16.4845866836364,16.7416005946848,859040.972137749,0.0,1.0
2021-01-25,24.34,25.83,23.99,24.27,891668,17.3769960969991,18.4407481177275,17.1271214612575,17.3270211698508,1248961.50052931,0.0,1.0
2021-01-26,23.71,24.86,23.0107,24.7,956517,16.9272217526643,17.748238412958,16.4279722304526,17.6340100080476,1339795.64995244,0.0,1.0
2021-01-27,22.89,23.34,21.59,23.22,1356319,16.3418011774983,16.6630685663089,15.4136953876011,16.5773972626261,1899799.26770549,0.0,1.0
2021-01-28,24.16,24.49,22.39,22.97,1595044,17.2484891414749,17.4840852266026,15.9848374121532,16.3989153799536,2234181.9462516,0.0,1.0
2021-01-29,23.22,24.44,22.94,24.23,763557,16.5773972626261,17.4483888500681,16.3774975540328,17.2984640686232,1069516.11637926,0.0,1.0
2021-02-01,22.77,23.47,22.18,23.47,622035,16.2561298738155,16.7558791452986,15.8349126307083,16.7558791452986,871285.912449198,0.0,1.0
2021-02-02,22.69,23.29,22.44,23.06,583568,16.1990156713603,16.6273721897744,16.0205337886878,16.4631688577157,817405.093533568,0.0,1.0
2021-02-03,23.24,23.45,22.65,22.95,426667,16.5916758132399,16.7416005946848,16.1704585701327,16.3846368293397,597633.487515914,0.0,1.0
2021-02-04,24.42,24.59,23.56,23.56,841595,17.4341102994543,17.5554779796717,16.8201326230608,16.8201326230608,1178824.12965136,0.0,1.0
2021-02-05,24.8,24.8,24.24,24.68,664670,17.7054027611166,17.7054027611166,17.3056033439301,17.6197314574338,931004.858934959,0.0,1.0
2021-02-08,24.79,25.43,24.76,24.91,661156,17.6982634858097,18.1551771054514,17.676845659889,17.7839347894925,926082.790729237,0.0,1.0
2021-02-09,24.02,24.76,23.88,24.58,389226,17.1485392871782,17.676845659889,17.0485894328816,17.5483387043647,545189.789254547,0.0,1.0
2021-02-10,24.12,24.45,23.55,24.3,785616,17.2199320402473,17.455528125375,16.8129933477539,17.3484389957715,1100414.21044585,0.0,1.0
2021-02-11,24.76,25.385,24.17,24.34,664760,17.676845659889,18.1230503665703,17.2556284167818,17.3769960969991,931130.922150245,0.0,1.0
2021-02-12,24.12,24.71,23.9,24.71,402437,17.2199320402473,17.6411492833545,17.0628679834954,17.6411492833545,563694.468556137,0.0,1.0
2021-02-16,25.12,25.23,24.12,24.13,589599,17.9338595709374,18.0123915993134,17.2199320402473,17.2270713155542,825852.729660125,0.0,1.0
2021-02-17,25.42,25.85,24.55,24.8,898145,18.1480378301445,18.4550266683413,17.526920878444,17.7054027611166,1258033.84992273,0.0,1.0
2021-02-18,24.8,25.35,23.86,25.35,778786,17.7054027611166,18.0980629029962,17.0343108822678,18.0980629029962,1090847.41310804,0.0,1.0
2021-02-19,25.23,25.39,24.83,24.92,632415,18.0123915993134,18.1266200042238,17.7268205870373,17.7910740647994,885825.203278848,0.0,1.0
2021-02-22,26.45,27.55,25.3,25.31,1199503,18.8833831867554,19.6687034705146,18.0623665264617,18.0695058017686,1680146.72139116,0.0,1.0
2021-02-23,25.72,26.37,24.555,26.1,653500,18.3622160893516,18.8262689843002,17.5304905160975,18.6335085510138,915359.013215573,0.0,1.0
2021-02-24,26.84,26.87,26.03,26.15,666505,19.1618149237246,19.1832327496453,18.5835336238655,18.6692049275483,933575.147824401,0.0,1.0
2021-02-25,26.52,27.65,26.03,26.89,614201,18.9333581139037,19.7400962235836,18.5835336238655,19.1975113002591,860312.809909747,0.0,1.0
2021-02-26,25.21,26.9362,24.9,26.25,787626,17.9981130486996,19.230494752177,17.7767955141856,18.7405976806174,1103229.62225391,0.0,1.0
2021-03-01,26.41,26.61,25.58,25.78,409169,18.8548260855278,18.9976115916658,18.2622662350549,18.405051741193,573123.997059531,0.0,1.0
2021-03-02,25.4,26.48,25.38,26.29,402299,18.1337592795307,18.9048010126761,18.1194807289169,18.769154781845,563501.171626033,0.0,1.0
2021-03-03,25.4,26.1,25.19,25.51,454477,18.1337592795307,18.6335085510138,17.9838344980858,18.2122913079066,636587.021039288,0.0,1.0
2021-03-04,24.8,26.0,23.82,25.38,723423,17.7054027611166,18.5621157979448,17.0057537810402,18.1194807289169,1013300.32657605,0.0,1.0
2021-03-05,25.52,25.76,23.975,25.44,688917,18.2194305832135,18.3907731905792,17.1164125482972,18.1623163807583,964967.689835402,0.0,1.0
2021-03-08,27.66,27.92,25.8,25.84,869509,19.7472354988905,19.93285665687,18.4193302918068,18.4478873930344,1217923.33622351,0.0,1.0
2021-03-09,27.36,28.0,26.91,27.16,487619,19.5330572396835,19.9899708593252,19.2117898508729,19.3902717335454,683009.099717161,0.0,1.0
2021-03-10,26.82,27.99,26.79,27.42,484206,19.1475363731108,19.9828315840183,19.1261185471901,19.5758928915249,678228.502453037,0.0,1.0
2021-03-11,26.91,27.07,26.2,27.04,802133,19.2117898508729,19.3260182557833,18.7049013040828,19.3046004298626,1123549.61185562,0.0,1.0
2021-03-12,27.27,28.3,26.5209,27.09,634936,19.4688037619213,20.2041491185322,18.9340006486813,19.3402968063971,889356.374009251,0.0,1.0
2021-03-15,27.4,27.85,27.09,27.18,397882,19.5616143409111,19.8828817297217,19.3402968063971,19.4045502841592,557314.269160274,0.0,1.0
2021-03-16,26.27,27.51,25.75,27.0,566076,18.7548762312312,19.640146369287,18.3836339152723,19.276043328635,792904.007291536,0.0,1.0
2021-03-17,25.87,26.49,25.54,26.05,572772,18.4693052189551,18.911940287983,18.2337091338273,18.5978121744793,802283.110508816,0.0,1.0
2021-03-18,25.34,26.5,25.0,25.73,513339,18.0909236276893,18.9190795632899,17.8481882672546,18.3693553646585,719035.165241117,0.0,1.0
2021-03-19,25.78,26.03,25.0,25.26,1164705,18.405051741193,18.5835336238655,17.8481882672546,18.0338094252341,1631405.07955202,0.0,1.0
2021-03-22,25.0,25.99,24.45,25.99,635925,17.8481882672546,18.5549765226379,17.455528125375,18.5549765226379,890741.668675005,0.0,1.0
2021-03-23,23.22,24.83,23.02,24.51,1318649,16.5773972626261,17.7268205870373,16.4346117564881,17.4983637772164,1847034.80859633,0.0,1.0
2021-03-24,21.98,23.377,21.94,23.27,882772,15.6921271245703,16.6894838849445,15.6635700233427,16.6130936391606,1236500.85204948,0.0,1.0
2021-03-25,23.2,23.26,21.2601,21.77,794977,16.5631187120123,16.6059543638537,15.1781706952264,15.5422023431253,1113526.18553799,0.0,1.0
2021-03-26,23.75,24.28,23.0535,23.58,484397,16.9557788538919,17.3341604451577,16.4585283287662,16.8344111736746,678496.036609923,0.0,1.0
2021-03-29,22.23,24.14,22.21,23.69,707000,15.8706090072428,17.2342105908611,15.856330456629,16.9129432020505,990296.591191143,0.0,1.0
2021-03-30,23.2,23.3,22.15,22.45,666511,16.5631187120123,16.6345114650813,15.8134948047876,16.0276730639947,933583.552038754,0.0,1.0
2021-03-31,23.5,24.25,23.32,23.32,1149716,16.7772969712193,17.312742619237,16.6487900156951,16.6487900156951,1610409.95139734,0.0,1.0
2021-04-01,24.56,26.51,24.45,25.16,1932468,17.5340601537509,18.9262188385968,17.455528125375,17.9624166721651,2706812.55019232,0.0,1.0
2021-04-05,25.07,25.2,24.12,24.81,1055123,17.8981631944029,17.9909737733927,17.2199320402473,17.7125420364235,1477913.31002457,0.0,1.0
2021-04-06,25.48,25.82,25.09,25.1,720464,18.1908734819859,18.4336088424206,17.9124417450167,17.9195810203236,1009155.64819793,0.0,1.0
2021-04-07,25.73,26.21,25.25,25.59,559014,18.3693553646585,18.7120405793898,18.0266701499272,18.2694055103618,783012.246998761,0.0,1.0
2021-04-08,26.29,26.36,24.71,25.55,676833,18.769154781845,18.8191297089933,17.6411492833545,18.2408484091342,948041.602129665,0.0,1.0
2021-04-09,27.31,27.41,26.28,26.39,734109,19.497360863149,19.568753616218,18.7620155065381,18.840547534914,1028268.23233768,0.0,1.0
2021-04-12,28.18,28.27,27.18,27.19,931796,20.1184778148494,20.1827312926115,19.4045502841592,19.4116895594661,1305168.88611816,0.0,1.0
2021-04-13,26.7,27.75,26.5,27.75,822237,19.1421819166306,19.8949643515543,18.9987947861689,19.8949643515543,1146876.98589505,0.1125,1.0
2021-04-14,26.71,27.36,26.61,26.61,439186,19.1493512731537,19.615359447154,19.0776577079228,19.0776577079228,612587.752591165,0.0,1.0
2021-04-15,28.05,28.12,26.64,26.97,1047670,20.1100450472467,20.1602305429083,19.0991657774921,19.3357545427538,1461316.64205414,0.0,1.0
2021-04-16,27.9,28.05,26.73,27.73,1035127,20.0025046994005,20.1100450472467,19.1636899861998,19.8806256385081,1443821.34807675,0.0,1.0
2021-04-19,27.09,27.64,26.98,27.64,635790,19.4217868210308,19.8161014298004,19.3429238992769,19.8161014298004,886815.989626122,0.0,1.0
2021-04-20,26.77,27.0,26.15,26.97,657243,19.1923674122922,19.3572626123231,18.747867307861,19.3357545427538,916739.177196621,0.0,1.0
2021-04-21,27.93,28.0,26.52,26.58,1012975,20.0240127689697,20.0741982646313,19.0131334992151,19.0561496383536,1412923.17760821,0.0,1.0
2021-04-22,27.83,29.25,27.805,28.22,610288,19.9523192037389,20.9703678300167,19.9343958124312,20.2319241081391,851245.154338613,0.0,1.0
2021-04-23,28.99,29.17,27.73,28.08,535095,20.7839645604165,20.913012977832,19.8806256385081,20.131553116816,746364.054120055,0.0,1.0
2021-04-26,27.65,29.5,27.38,29.04,818483,19.8232707863234,21.1496017430937,19.6296981602002,20.8198113430319,1141640.81164718,0.0,1.0
2021-04-27,28.2,28.55,27.924,27.96,553351,20.217585395093,20.4685128734009,20.0197111550559,20.045520838539,771827.985145415,0.0,1.0
2021-04-28,27.85,28.34,27.79,28.07,337488,19.9666579167851,20.3179563864161,19.9236417776466,20.1243837602929,470736.807290049,0.0,1.0
2021-04-29,27.71,28.55,27.45,28.24,395340,19.8662869254619,20.4685128734009,19.6798836558618,20.2462628211853,551430.241650217,0.0,1.0
2021-04-30,27.04,27.78,26.91,27.6,738705,19.3859400384154,19.9164724211235,19.2927384036153,19.787424003708,1030364.43734057,0.0,1.0
2021-05-03,28.76,28.96,27.17,27.54,656901,20.6190693603856,20.7624564908473,19.4791416732155,19.7444078645695,916262.146937494,0.0,1.0
2021-05-04,28.61,28.67,27.8384,28.49,1418657,20.5115290125394,20.5545451516779,19.9583414632183,20.4254967342624,1978778.70270848,0.0,1.0
2021-05-05,28.8,29.47,28.69,28.88,231418,20.6477467864779,21.1280936735245,20.568883864724,20.7051016386626,322787.685693858,0.0,1.0
2021-05-06,28.48,29.08,28.03,28.83,489695,20.4183273777393,20.8484887691242,20.0957063342006,20.6692548560472,683038.984633233,0.0,1.0
2021-05-07,29.53,29.63,28.01,28.35,752059,21.171109812663,21.2428033778938,20.0813676211544,20.3251257429392,1048990.93465174,0.0,1.0
2021-05-10,28.42,30.2,28.38,29.71,503883,20.3753112386008,21.6514566997095,20.3466338125085,21.3001582300785,702828.766260525,0.0,1.0
2021-05-11,28.65,28.85,27.44,27.62,687284,20.5402064386317,20.6835935690933,19.6727142993387,19.8017627167542,958641.124607495,0.0,1.0
2021-05-12,26.35,28.94,26.01,28.5,1017645,18.8912544383227,20.7481177778011,18.6474963165379,20.4326660907855,1419437.01184837,0.0,1.0
2021-05-13,27.79,28.41,26.56,26.77,594389,19.9236417776466,20.3681418820777,19.0418109253074,19.1923674122922,829068.826590353,0.0,1.0
2021-05-14,29.56,29.78,27.92,28.21,664980,21.1926178822322,21.35034372574,20.0168434124467,20.2247547516161,927530.940690446,0.0,1.0
2021-05-17,30.09,30.14,29.23,29.26,469918,21.5725937779556,21.608440560571,20.9560291169705,20.9775371865397,655453.524297532,0.0,1.0
2021-05-18,29.32,30.4,28.85,30.29,721476,21.0205533256782,21.7948438301712,20.6835935690933,21.7159809084172,1006332.99191792,0.0,1.0
2021-05-19,28.08,28.74,27.55,28.71,833385,20.131553116816,20.6047306473394,19.7515772210926,20.5832225777702,1162426.4985523,0.0,1.0
2021-05-20,27.07,28.26,26.79,28.12,802966,19.4074481079846,20.2606015342315,19.2067061253383,20.1602305429083,1119997.30717081,0.0,1.0
2021-05-21,27.31,27.9,27.18,27.39,642849,19.5795126645386,20.0025046994005,19.4863110297386,19.6368675167233,896662.0615536,0.0,1.0
2021-05-24,27.76,28.289,27.25,27.48,900234,19.9021337080773,20.2813926681484,19.5364965254001,19.701391725431,1255669.17630835,0.0,1.0
2021-05-25,27.75,28.69,27.64,28.05,1231463,19.8949643515543,20.568883864724,19.8161014298004,20.1100450472467,1717675.77192619,0.0,1.0
2021-05-26,29.89,29.93,28.0,28.08,1385824,21.4292066474939,21.4578840735863,20.0741982646313,20.131553116816,1932982.4030067,0.0,1.0
2021-05-27,30.79,31.12,29.97,30.19,1261998,22.0744487345714,22.3110374998331,21.4865614996786,21.6442873431864,1760266.76304469,0.0,1.0
2021-05-28,29.37,31.1199,28.37,30.5,1504422,21.0564001082936,22.3109658062679,20.3394644559854,21.866537395402,2098405.89620049,0.0,1.0
2021-06-01,29.83,30.4,29.272,30.01,924682,21.3861905083554,21.7948438301712,20.9861404143674,21.5152389257709,1289769.86570953,0.0,1.0
2021-06-02,29.39,29.96,28.95,29.85,783119,21.0707388213398,21.4793921431555,20.7552871343242,21.4005292214016,1092314.20906277,0.0,1.0
2021-06-03,28.85,29.4,28.6,29.05,536552,20.6835935690933,21.0779081778629,20.5043596560163,20.826980699555,748396.314609975,0.0,1.0
2021-06-04,28.21,29.07,27.73,29.07,854419,20.2247547516161,20.8413194126012,19.8806256385081,20.8413194126012,1191765.2543141,0.0,1.0
2021-06-07,28.61,28.97,28.25,28.62,846211,20.5115290125394,20.7696258473703,20.2534321777084,20.5186983690624,1180316.52809498,0.0,1.0
2021-06-08,28.4,28.77,27.77,28.57,910194,20.4416277864393,20.707944768164,19.988169141881,20.5639896429074,1264552.40600498,0.1125,1.0
2021-06-09,27.71,28.59,27.58,28.46,877553,19.944982604304,20.5783851554331,19.8514117728872,20.4848143240163,1219203.55171193,0.0,1.0
2021-06-10,27.18,28.21,26.98,27.96,584389,19.563501522374,20.3048704174455,19.4195463971173,20.1249265108748,811904.402789779,0.0,1.0
2021-06-11,27.57,27.9,27.24,27.48,480386,19.8442140166244,20.0817399732978,19.6066880599509,19.7794342102589,667410.763102267,0.0,1.0
2021-06-14,27.3,27.81,26.955,27.61,472005,19.6498745975279,20.0169601669323,19.4015520064603,19.8730050416757,655766.856732059,0.0,1.0
2021-06-15,26.72,27.42,26.5,27.4,1235483,19.2324047342837,19.7362476726819,19.0740540965015,19.7218521601562,1716483.51914894,0.0,1.0
2021-06-16,26.8,26.97,25.98,26.56,704109,19.2899867843864,19.4123486408545,18.6997707708343,19.1172406340785,978234.013891277,0.0,1.0
2021-06-17,26.35,27.15,26.05,26.88,664576,18.966087752559,19.5419082535855,18.7501550646741,19.347568834489,923309.95345296,0.0,1.0
2021-06-18,25.12,26.28,25.07,25.72,1655233,18.0807637322308,18.9157034587192,18.0447749509167,18.5126291080007,2299651.36294992,0.0,1.0
2021-06-21,25.6,26.31,25.555,25.84,727788,18.4262560328467,18.9372967275077,18.393866129664,18.5990021831546,1011131.76582305,0.0,1.0
2021-06-22,26.38,26.45,25.18,25.29,1141531,18.9876810213475,19.0380653151873,18.1239502698078,18.2031255886989,1585953.95331025,0.0,1.0
2021-06-23,26.81,27.075,26.0,26.25,1226553,19.2971845406492,19.4879250816142,18.7141662833599,18.8941101899307,1704076.87508665,0.0,1.0
2021-06-24,27.01,27.3799,26.62,26.94,591302,19.4411396659058,19.7073846700679,19.1604271716554,19.390755372066,821508.784693764,0.0,1.0
2021-06-25,26.39,27.31,26.39,27.24,1117727,18.9948787776103,19.6570723537908,18.9948787776103,19.6066880599509,1552882.53614804,0.0,1.0
2021-06-28,25.95,26.52,25.82,26.29,757408,18.6781775020458,19.0884496090271,18.584606670629,18.922901214982,1052283.47882695,0.0,1.0
2021-06-29,25.54,26.42,25.5,26.16,429406,18.3830694952697,19.0164720463988,18.3542784702184,18.8293303835652,596583.135521629,0.0,1.0
2021-06-30,26.4,26.47,25.32,25.45,673986,19.0020765338732,19.052460827713,18.2247188574874,18.3182896889042,936383.47200011,0.0,1.0
2021-07-01,26.41,26.88,26.38,26.7,445061,19.009274290136,19.347568834489,18.9876810213475,19.2180092217581,618332.968981317,0.0,1.0
2021-07-02,25.74,26.5,25.68,26.46,486620,18.5270246205263,19.0740540965015,18.4838380829493,19.0452630714501,676071.795474528,0.0,1.0
2021-07-06,24.96,25.895,24.51,25.75,885569,17.9655996320255,18.6385898426002,17.6417006001981,18.5342223767892,1230340.35560927,0.0,1.0
2021-07-07,24.31,25.0,23.94,24.71,739051,17.4977454749415,17.9943906570769,17.2314284932168,17.7856557254548,1026779.69774618,0.0,1.0
2021-07-08,23.85,24.24,23.14,23.63,907431,17.1666486868513,17.4473611811017,16.6556079921903,17.008298049069,1260713.70975144,0.0,1.0
2021-07-09,24.91,25.0,24.24,24.29,585021,17.9296108507114,17.9943906570769,17.4473611811017,17.4833499624159,812782.45419486,0.0,1.0
2021-07-12,24.89,25.25,24.35,24.54,960902,17.9152153381857,18.1743345636476,17.5265364999929,17.6632938689866,1335002.13804419,0.0,1.0
2021-07-13,24.17,24.89,23.93,24.71,461341,17.3969768872619,17.9152153381857,17.224230736954,17.7856557254548,640951.128593181,0.0,1.0
2021-07-14,23.79,24.58,23.72,24.26,569398,17.1234621492743,17.692084894038,17.0730778554345,17.4617566936274,791077.079034165,0.0,1.0
2021-07-15,23.12,23.54,22.6675,23.52,802651,16.6412124796647,16.9435182427036,16.3155140087716,16.9291227301779,1115140.56699154,0.0,1.0
2021-07-16,22.32,23.61,22.15,23.51,947097,16.0653919786382,16.9939025365434,15.9430301221701,16.9219249739151,1315822.54999494,0.0,1.0
2021-07-19,20.95,21.64,20.63,20.75,1730697,15.0792993706304,15.5759445527657,14.8489711702198,14.9353442453738,2404495.14654633,0.0,1.0
2021-07-20,21.68,21.93,20.66,20.95,796491,15.604735577817,15.7846794843878,14.8705644390083,15.0792993706304,1106582.34443571,0.0,1.0
2021-07-21,22.47,22.575,21.8,21.8,1326789,16.1733583225807,16.2489347633404,15.691108652971,15.691108652971,1843336.93938977,0.0,1.0
2021-07-22,21.8,22.41,21.53,22.41,444690,15.691108652971,16.1301717850037,15.4967692338746,16.1301717850037,617817.530577386,0.0,1.0
2021-07-23,21.96,22.19,21.61,22.11,509609,15.8062727531763,15.9718211472214,15.5543512839772,15.9142390971188,708010.915334303,0.0,1.0
2021-07-26,22.48,22.49,21.81,22.15,801510,16.1805560788435,16.1877538351063,15.6983064092338,15.9430301221701,1113555.35076813,0.0,1.0
2021-07-27,22.36,22.65,21.86,22.32,669217,16.0941830036895,16.3029179353116,15.734295190548,16.0653919786382,929757.796128555,0.0,1.0
2021-07-28,22.12,22.91,21.87,22.43,1020533,15.9214368533816,16.4900595981452,15.7414929468108,16.1445672975294,1417848.78889278,0.0,1.0
2021-07-29,22.33,22.71,22.15,22.25,427688,16.072589734901,16.3461044728886,15.9430301221701,16.0150076847984,594196.28059453,0.0,1.0
2021-07-30,22.32,23.12,22.115,22.16,451492,16.0653919786382,16.6412124796647,15.9178379752502,15.9502278784329,627267.697756741,0.0,1.0
2021-08-02,22.04,23.06,22.02,22.56,593776,15.863854803279,16.5980259420877,15.8494592907533,16.2381381289462,824945.966934531,0.0,1.0
2021-08-03,22.38,22.51,21.3,22.37,700501,16.1085785162152,16.202149347632,15.3312208398295,16.1013807599524,973221.34068,0.0,1.0
2021-08-04,20.89,22.16,20.76,22.01,782871,15.0361128330534,15.9502278784329,14.9425420016366,15.8422615344905,1087659.7809275,0.0,1.0
2021-08-05,21.66,21.81,21.0,21.16,331252,15.5903400652914,15.6983064092338,15.1152881519446,15.2304522521499,460215.639296633,0.0,1.0
2021-08-06,21.85,22.27,21.63,22.19,581634,15.7270974342852,16.0294031973241,15.5687467965029,15.9718211472214,808076.821110991,0.0,1.0
2021-08-09,21.79,22.02,21.1,21.69,449805,15.6839108967082,15.8494592907533,15.1872657145729,15.6119333340799,624923.911806788,0.0,1.0
2021-08-10,23.1,23.2,21.431,21.73,690211,16.626816967139,16.6987945297673,15.4255114468726,15.6407243591312,958925.218910585,0.0,1.0
2021-08-11,23.12,23.359,22.59,23.04,404413,16.6412124796647,16.8132388543463,16.2597313977346,16.583630429562,561859.814687517,0.0,1.0
2021-08-12,23.13,23.6,22.62,23.54,461059,16.6484102359275,16.9867047802806,16.2813246665231,16.9435182427036,640559.33983332,0.0,1.0
2021-08-13,22.81,23.23,22.67,22.98,354335,16.4180820355169,16.7203877985558,16.3173134478373,16.540443891985,492285.355409697,0.0,1.0
2021-08-16,22.56,22.78,22.09,22.56,429858,16.2381381289462,16.3964887667284,15.8998435845931,16.2381381289462,597211.10899488,0.0,1.0
2021-08-17,21.57,22.11,21.1,22.11,860515,15.5255602589259,15.9142390971188,15.1872657145729,15.9142390971188,1195532.2861427,0.0,1.0
2021-08-18,21.72,22.13,21.3697,21.62,770531,15.6335266028684,15.9286346096444,15.3813892009814,15.5615490402401,1070515.54937894,0.0,1.0
2021-08-19,22.88,22.94,21.3516,21.46,804433,16.4684663293567,16.5116528669337,15.3683612621457,15.4463849400348,1117616.33851663,0.0,1.0
2021-08-20,22.98,23.09,22.57,22.77,520084,16.540443891985,16.6196192108762,16.245335885209,16.3892910104656,722564.061644763,0.0,1.0
2021-08-23,23.71,23.86,23.29,23.3,787852,17.0658800991717,17.1738464431142,16.7635743361328,16.7707720923956,1094579.99302987,0.0,1.0
2021-08-24,24.45,24.83,23.89,23.92,776368,17.5985140626212,17.8720288006087,17.1954397119026,17.2170329806911,1078625.02097934,0.0,1.0
2021-08-25,24.15,24.44,23.54,24.37,1430049,17.3825813747362,17.5913163063583,16.9435182427036,17.5409320125185,1986798.31294759,0.0,1.0
2021-08-26,23.93,23.93,21.67,22.1,2308237,17.224230736954,17.224230736954,15.5975378215542,15.9070413408559,3206884.08403011,0.0,1.0
2021-08-27,24.31,24.53,23.65,24.23,867755,17.4977454749415,17.6560961127238,17.0226935615947,17.4401634248389,1205590.97628951,0.0,1.0
2021-08-30,24.12,24.45,23.66,24.23,647571,17.3609881059478,17.5985140626212,17.0298913178575,17.4401634248389,899684.535504569,0.0,1.0
2021-08-31,24.19,24.33,23.32,24.06,808167,17.4113723997876,17.5121409874672,16.7851676049213,17.3178015683708,1122804.06628018,0.0,1.0
2021-09-01,24.52,24.97,24.225,24.6,643046,17.648898356461,17.9727973882884,17.4365645467075,17.7064804065636,893397.854162821,0.0,1.0
2021-09-02,24.27,24.74,24.131,24.38,567151,17.4689544498902,17.8072489942433,17.3689056378369,17.5481297687814,787955.272851863,0.0,1.0
2021-09-03,23.87,24.47,23.2,24.25,809938,17.181044199377,17.6129095751468,16.6987945297673,17.4545589373645,1125264.55526498,0.0,1.0
2021-09-07,22.62,23.94,22.6,23.94,1435609,16.36229942448,17.3171285686141,16.3478323162355,17.3171285686141,1984652.32407468,0.1125,1.0
2021-09-08,21.8,22.56,21.5182,22.41,1145904,15.7691479864573,16.3188980997466,15.5653064312929,16.2103947879132,1584150.72402477,0.0,1.0
2021-09-09,22.83,22.99,21.76,21.9,626941,16.5142040610468,16.6299409270024,15.7402137699684,15.8414835276796,866712.25431695,0.0,1.0
2021-09-10,21.99,22.95,21.96,22.91,789040,15.9065855147796,16.6010067105135,15.8848848524129,16.5720724940246,1090805.41413984,0.0,1.0
2021-09-13,22.21,22.34,21.47,22.23,622719,16.0657237054686,16.1597599090576,15.5304407004238,16.0801908137131,860875.56611547,0.0,1.0
2021-09-14,21.93,22.35,21.52,22.35,677625,15.8631841900462,16.1669934631798,15.5666084710349,16.1669934631798,936780.161660389,0.0,1.0
2021-09-15,22.05,22.2,21.7,21.93,1024082,15.949986839513,16.0584901513464,15.696812445235,15.8631841900462,1415738.3530913,0.0,1.0
2021-09-16,21.61,22.68,21.59,22.17,745810,15.6317104581349,16.4057007492134,15.6172433498905,16.0367894889797,1031042.26138046,0.0,1.0
2021-09-17,21.76,22.17,21.24,21.65,2164976,15.7402137699684,16.0367894889797,15.3640689556125,15.6606446746239,2992963.02124457,0.0,1.0
2021-09-20,21.53,21.59,20.6,21.0,984639,15.5738420251571,15.6172433498905,14.9011214917899,15.190463656679,1361210.52440084,0.0,1.0
2021-09-21,21.75,22.115,21.13,21.84,686617,15.7329802158461,15.9970049413075,15.284499860268,15.7980822029462,949211.118625746,0.0,1.0
2021-09-22,21.86,22.1,21.75,21.86,1133023,15.8125493111906,15.9861546101241,15.7329802158461,15.8125493111906,1566343.43346975,0.0,1.0
2021-09-23,22.29,22.74,21.92,22.11,774256,16.1235921384465,16.4491020739467,15.855950635924,15.9933881642464,1070367.32831068,0.0,1.0
2021-09-24,22.19,22.395,21.56,21.96,746923,16.0512565972242,16.1995444567299,15.5955426875238,15.8848848524129,1032580.92409203,0.0,1.0
2021-09-27,22.91,23.15,22.43,22.46,827962,16.5720724940246,16.7456777929581,16.2248618961577,16.2465625585243,1144612.98831752,0.0,1.0
2021-09-28,23.06,23.435,22.56,22.93,557574,16.680575805858,16.9518340854416,16.3188980997466,16.5865396022691,770816.10309187,0.0,1.0
2021-09-29,22.55,23.24,22.53,23.06,418303,16.3116645456244,16.8107797800581,16.2971974373799,16.680575805858,578281.426988414,0.0,1.0
2021-09-30,21.01,22.37,20.97,22.37,1114955,15.1976972108013,16.1814605714243,15.1687629943123,16.1814605714243,1541365.39405136,0.0,1.0
2021-10-01,21.76,21.92,20.84,21.25,981693,15.7402137699684,15.855950635924,15.0747267907234,15.3713025097347,1357137.83765485,0.0,1.0
2021-10-04,21.58,22.0299,21.455,21.7,501655,15.6100097957683,15.9354473957273,15.5195903692404,15.696812445235,693511.089463552,0.0,1.0
2021-10-05,21.74,22.2,21.38,21.61,943584,15.7257466617239,16.0584901513464,15.4653387133237,15.6317104581349,1304454.19230423,0.0,1.0
2021-10-06,21.14,21.79,20.79,21.49,980496,15.2917334143902,15.7619144323351,15.0385590201122,15.5449078086682,1355483.04945562,0.0,1.0
2021-10-07,21.35,21.8,21.21,21.39,907707,15.443638050957,15.7691479864573,15.3423682932458,15.4725722674459,1254856.16705444,0.0,1.0
2021-10-08,20.71,21.48,20.65,21.27,561282,14.9806905871344,15.537674254546,14.937289262401,15.3857696179792,775942.213904542,0.0,1.0
2021-10-11,19.77,20.775,19.65,20.75,895144,14.300736499645,15.0277086889289,14.2139338501782,15.0096248036233,1237488.494417,0.0,1.0
2021-10-12,20.08,20.11,19.56,19.86,846911,14.524976677434,14.5466773398007,14.1488318630782,14.365838486745,1170808.96291011,0.0,1.0
2021-10-13,20.1,20.39,19.96,20.03,523741,14.5394437856785,14.7492168552231,14.4381740279673,14.4888089068229,724043.798041944,0.0,1.0
2021-10-14,20.55,20.76,20.11,20.36,602194,14.8649537211788,15.0168583577456,14.5466773398007,14.7275161928564,832500.856182864,0.0,1.0
2021-10-15,20.11,21.15,20.11,20.96,504132,14.5466773398007,15.2989669685125,14.5466773398007,15.1615294401901,696935.408903412,0.0,1.0
2021-10-18,20.49,20.5,19.6,19.91,500516,14.8215523964454,14.8287859505676,14.1777660795671,14.4020062573562,691936.483148658,0.0,1.0
2021-10-19,20.27,20.52,20.1,20.46,374023,14.6624142057564,14.8432530588121,14.5394437856785,14.7998517340787,517066.705633207,0.0,1.0
2021-10-20,20.13,20.6112,20.06,20.15,327997,14.5611444480452,14.9092230724068,14.5105095691896,14.5756115562896,453438.233070092,0.0,1.0
2021-10-21,20.39,20.68,20.23,20.23,608537,14.7492168552231,14.9589899247677,14.6334799892675,14.6334799892675,841269.712947909,0.0,1.0
2021-10-22,20.25,20.47,19.91,20.31,465723,14.6479470975119,14.8070852882009,14.4020062573562,14.6913484222453,643837.029668269,0.0,1.0
2021-10-25,21.21,21.37,20.25,20.25,1293773,15.3423682932458,15.4581051592015,14.6479470975119,14.6479470975119,1788571.67325858,0.0,1.0
2021-10-26,21.14,21.4,20.74,21.28,1094387,15.2917334143902,15.4798058215682,15.0023912495011,15.3930031721014,1512931.23892865,0.0,1.0
2021-10-27,20.18,21.16,20.16,21.16,750017,14.5973122186563,15.3062005226347,14.5828451104119,15.3062005226347,1036858.21288772,0.0,1.0
2021-10-28,20.65,20.66,20.22,20.22,605601,14.937289262401,14.9445228165233,14.6262464351452,14.6262464351452,837210.850664738,0.0,1.0
2021-10-29,20.71,20.875,20.25,20.65,654802,14.9806905871344,15.1000442301512,14.6479470975119,14.937289262401,905228.590172359,0.0,1.0
2021-11-01,21.85,21.88,20.75,20.8,761853,15.8053157570684,15.8270164194351,15.0096248036233,15.0457925742345,1053220.84707833,0.0,1.0
2021-11-02,21.48,21.88,21.17,21.87,557685,15.537674254546,15.8270164194351,15.3134340767569,15.8197828653129,770969.554629141,0.0,1.0
2021-11-03,22.51,22.79,21.43,21.74,1025191,16.2827303291355,16.4852698445579,15.5015064839348,15.7257466617239,1417271.48601774,0.0,1.0
2021-11-04,22.44,22.84,22.055,22.69,1766356,16.2320954502799,16.521437615169,15.9536036165741,16.4129343033356,2441892.28441954,0.0,1.0
2021-11-05,22.94,23.435,22.71,22.86,677424,16.5937731563913,16.9518340854416,16.42740141158,16.5359047234135,936502.289957756,0.0,1.0
2021-11-08,22.79,23.188,22.55,23.04,576089,16.4852698445579,16.7731652986225,16.3116645456244,16.6661086976136,796412.095998183,0.0,1.0
2021-11-09,23.12,23.21,22.445,22.77,389345,16.7239771305914,16.7890791176914,16.235712227341,16.4708027363134,538248.547561945,0.0,1.0
2021-11-10,22.66,23.32,22.5,22.5,628059,16.3912336409689,16.868648213036,16.2754967750132,16.2754967750132,868257.82925993,0.0,1.0
2021-11-11,22.66,22.95,22.55,22.89,275920,16.3912336409689,16.6010067105135,16.3116645456244,16.5576053857801,381444.578056202,0.0,1.0
2021-11-12,22.43,22.74,22.27,22.71,478601,16.2248618961577,16.4491020739467,16.109125030202,16.42740141158,661640.172884443,0.0,1.0
2021-11-15,22.06,22.88,22.01,22.64,583650,15.9572203936352,16.5503718316579,15.9210526230241,16.3767665327244,806864.77233438,0.0,1.0
2021-11-16,22.41,22.6,21.65,22.04,1067392,16.2103947879132,16.3478323162355,15.6606446746239,15.9427532853908,1475612.10155322,0.0,1.0
2021-11-17,21.82,22.64,21.61,22.4,775154,15.7836150947017,16.3767665327244,15.6317104581349,16.203161233791,1071608.76507168,0.0,1.0
2021-11-18,23.19,23.2,22.277,22.55,1655601,16.774612009447,16.7818455635692,16.1141885180876,16.3116645456244,2288779.44648603,0.0,1.0
2021-11-19,22.0,23.02,21.98,22.7,1630843,15.9138190689018,16.6516415893691,15.8993519606574,16.4201678574578,2254552.84144285,0.0,1.0
2021-11-22,22.33,22.61,21.89,22.18,1501068,16.1525263549354,16.3550658703578,15.8342499735573,16.0440230431019,2075145.87523074,0.0,1.0
2021-11-23,21.3,22.37,20.97,21.89,1639862,15.4074702803459,16.1814605714243,15.1687629943123,15.8342499735573,2267021.12445781,0.0,1.0
2021-11-24,23.73,24.729,22.9546,23.3,2935149,17.1652239320473,17.8878559888579,16.6043341454097,16.8541811047915,4057685.82138693,0.0,1.0
2021-11-26,22.55,22.85,22.12,22.7,978060,16.3116645456244,16.5286711692912,16.0006217183686,16.4201678574578,1352115.41031331,0.0,1.0
2021-11-29,22.92,23.5,22.31,23.15,1432582,16.5793060481468,16.9988521872361,16.1380592466909,16.7456777929581,1980467.65917987,0.0,1.0
2021-11-30,22.55,22.93,22.19,22.86,1876183,16.3116645456244,16.5865396022691,16.0512565972242,16.5359047234135,2593722.2122036,0.0,1.0
2021-12-01,21.95,23.53,21.83,23.29,1293311,15.8776512982907,17.0205528496027,15.790848648824,16.8469475506693,1787932.98307641,0.0,1.0
2021-12-02,23.64,23.77,21.99,22.04,1261857,17.1001219449473,17.1941581485362,15.9065855147796,15.9427532853908,1744449.51773073,0.0,1.0
2021-12-03,23.5,24.22,23.23,23.72,1412730,16.9988521872361,17.5196680840365,16.8035462259359,17.1579903779251,1953023.33559487,0.0,1.0
2021-12-06,24.41,25.16,23.95,24.12,1867167,17.6571056123588,18.1996221715259,17.3243621227363,17.4473325428142,2581258.07652749,0.0,1.0
2021-12-07,24.75,25.26,24.41,24.41,934938,18.0658014202647,18.4380664192277,17.8176247542894,17.8176247542894,1280857.40353837,0.225,1.0
2021-12-08,24.79,25.27,24.6,24.83,576953,18.0949986750853,18.4453657329329,17.9563117146873,18.124195929906,790420.885174924,0.0,1.0
2021-12-09,24.55,25.02,24.29,24.36,550172,17.9198151461616,18.262882890304,17.7300329898275,17.7811281857636,753731.134491815,0.0,1.0
2021-12-10,24.19,24.83,23.94,24.77,585522,17.6570398527759,18.124195929906,17.474557010147,18.080400047675,802160.34500105,0.0,1.0
2021-12-13,23.37,24.13,22.9038,23.84,1027891,17.058496128953,17.6132439705449,16.7182021240185,17.4015638730954,1408202.25232096,0.0,1.0
2021-12-14,22.77,23.67,22.75,23.23,1033515,16.6205373066435,17.2774755401077,16.6059386792332,16.9563057370808,1415907.0862645,0.0,1.0
2021-12-15,22.35,22.53,21.9,22.41,1599917,16.3139661310269,16.4453537777198,15.9854970142948,16.3577620132579,2191873.18784443,0.0,1.0
2021-12-16,21.92,22.82,21.87,22.54,1193130,16.0000956417051,16.6570338751693,15.9635990731794,16.4526530914249,1634578.32913384,0.0,1.0
2021-12-17,22.0,22.18,21.36,21.78,1756649,16.0584901513464,16.1898777980392,15.5913340742163,15.8979052498329,2406594.74432344,0.0,1.0
2021-12-20,21.07,21.76,20.91,21.35,1502304,15.3796539767668,15.8833066224226,15.2628649574842,15.5840347605112,2058144.17722384,0.0,1.0
2021-12-21,22.39,22.4,21.3,21.3,781242,16.3431633858475,16.3504626995527,15.5475381919854,15.5475381919854,1070295.14219673,0.0,1.0
2021-12-22,22.63,22.67,22.12,22.29,821215,16.5183469147713,16.547544169592,16.1460819158083,16.270170248796,1125057.82484695,0.0,1.0
2021-12-23,22.84,23.025,22.39,22.74,400412,16.6716325025796,16.806669806125,16.3431633858475,16.5986393655281,548561.160917201,0.0,1.0
2021-12-27,23.25,23.34,22.52,22.52,571405,16.9709043644911,17.0365981878375,16.4380544640146,16.4380544640146,782820.170609003,0.0,1.0
2021-12-28,23.5,23.74,23.08,23.08,637105,17.15338720712,17.3285707360438,16.8468160315034,16.8468160315034,872828.632573831,0.0,1.0
2021-12-29,23.82,23.96,23.55,23.68,329495,17.3869652456851,17.4891556375573,17.1898837756458,17.2847748538129,451405.451675805,0.0,1.0
2021-12-30,23.8,24.26,23.68,23.68,327188,17.3723666182747,17.708135048712,17.2847748538129,17.2847748538129,448244.880568457,0.0,1.0
2021-12-31,23.68,23.825,23.21,23.69,480496,17.2847748538129,17.3906149025376,16.9417071096705,17.292074167518,658275.585087535,0.0,1.0
2022-01-03,23.82,24.87,23.73,23.79,464417,17.3869652456851,18.1533931847266,17.3212714223386,17.3650673045696,636247.486762841,0.0,1.0
2022-01-04,23.99,24.34,23.745,24.03,641094,17.5110535786727,17.7665295583532,17.3322203928964,17.5402508334934,878293.529906826,0.0,1.0
2022-01-05,22.99,24.25,22.93,24.0,562763,16.781122208157,17.7008357350068,16.737326325926,17.5183528923779,770980.701380693,0.0,1.0
2022-01-06,23.34,23.39,22.46,23.08,643539,17.0365981878375,17.0730947563633,16.3942585817836,16.8468160315034,881643.159884054,0.0,1.0
2022-01-07,22.62,23.79,22.61,23.21,647931,16.5110476010662,17.3650673045696,16.503748287361,16.9417071096705,887660.163916769,0.0,1.0
2022-01-10,21.67,22.26,21.12,22.25,1547896,15.8176127990762,16.2482723076805,15.4161505452925,16.2409729939753,2120604.84385855,0.0,1.0
2022-01-11,22.88,22.9,21.661,21.86,1343572,16.7008297574003,16.7154283848106,15.8110434167416,15.9562997594742,1840682.63712337,0.0,1.0
2022-01-12,22.95,23.34,22.73,22.86,718417,16.7519249533364,17.0365981878375,16.5913400518229,16.6862311299899,984225.406687739,0.0,1.0
2022-01-13,23.07,23.82,22.95,23.17,505287,16.8395167177983,17.3869652456851,16.7519249533364,16.9125098548498,692239.052067291,0.0,1.0
2022-01-14,22.68,23.0,21.77,22.7,808481,16.5548434832971,16.7884215218622,15.8906059361278,16.5694421107074,1107612.34912914,0.0,1.0
2022-01-18,22.26,22.59,21.8,22.04,711364,16.2482723076805,16.4891496599507,15.9125038772433,16.087687406167,974562.854446677,0.0,1.0
2022-01-19,22.1,22.61,21.82,22.55,740633,16.131483288398,16.503748287361,15.9271025046536,16.4599524051301,1014661.14475487,0.0,1.0
2022-01-20,20.62,22.46,20.56,22.32,827203,15.0511848600347,16.3942585817836,15.0073889778037,16.2920681899114,1133261.33580959,0.0,1.0
2022-01-21,20.24,21.0,19.89,20.31,1475793,14.7738109392387,15.3285587808307,14.5183349595582,14.8249061351748,2021824.32432963,0.0,1.0
2022-01-24,22.01,22.13,19.78,19.93,1797322,16.0657894650516,16.1533812295134,14.4380425088015,14.5475322143788,2462316.42124117,0.0,1.0
2022-01-25,22.0,22.52,21.32,21.42,872258,16.0584901513464,16.4380544640146,15.5621368193957,15.6351299564473,1194986.31684194,0.0,1.0
2022-01-26,21.18,22.7682,20.9,22.53,905711,15.4599464275235,16.6192234301766,15.2555656437791,16.4453537777198,1240816.65288622,0.0,1.0
2022-01-27,21.18,22.18,20.98,21.49,697683,15.4599464275235,16.1898777980392,15.3139601534203,15.6862251523834,955819.996484107,0.0,1.0
2022-01-28,21.4,21.41,20.5,21.16,627206,15.620531329037,15.6278306427421,14.9635930955728,15.4453478001132,859267.083639432,0.0,1.0
2022-01-31,23.02,23.02,21.2,21.29,1573656,16.8030201492725,16.8030201492725,15.4745450549338,15.5402388782802,2155895.8329029,0.0,1.0
2022-02-01,22.69,23.155,22.25,23.01,714683,16.5621427970023,16.9015608842921,16.2409729939753,16.7957208355673,979109.857266481,0.0,1.0
2022-02-02,21.89,23.157,21.47,22.91,862810,15.9781977005897,16.9030207470331,15.6716265249731,16.7227276985157,1182042.63421418,0.0,1.0
2022-02-03,21.61,22.49,21.51,21.78,691494,15.7738169168453,16.4161565228991,15.7008237797937,15.8979052498329,947341.11716751,0.0,1.0
2022-02-04,21.56,21.92,20.83,21.5,1027166,15.7373203483195,16.0000956417051,15.204470447843,15.6935244660885,1407209.00825818,0.0,1.0
2022-02-07,21.7,22.18,21.39,21.68,1034841,15.8395107401917,16.1898777980392,15.6132320153318,15.8249121127814,1417723.69540552,0.0,1.0
2022-02-08,23.36,23.37,21.72,21.76,1602595,17.0511968152478,17.058496128953,15.854109367602,15.8833066224226,2195542.02591356,0.0,1.0
2022-02-09,24.09,24.38,23.36,23.63,824329,17.5840467157243,17.7957268131739,17.0511968152478,17.2482782852871,1129323.97934556,0.0,1.0
2022-02-10,23.58,24.39,23.305,23.5,899748,17.2117817167613,17.803026126879,17.0110505898695,17.15338720712,1232647.39171885,0.0,1.0
2022-02-11,22.82,23.79,22.67,23.6,719476,16.6570338751693,17.3650673045696,16.547544169592,17.2263803441716,985676.228015303,0.0,1.0
2022-02-14,22.56,23.3,22.3,22.98,934976,16.4672517188352,17.0074009330169,16.2774695625011,16.7738228944518,1280909.46322718,0.0,1.0
2022-02-15,23.41,23.43,22.81,22.9,803478,17.0876933837736,17.1022920111839,16.6497345614642,16.7154283848106,1100758.28010007,0.0,1.0
2022-02-16,23.57,23.77,22.98,23.41,903011,17.2044824030561,17.3504686771593,16.7738228944518,17.0876933837736,1237117.67499726,0.0,1.0
2022-02-17,22.76,23.4899,22.64,23.23,610956,16.6132379929384,17.1460149002778,16.5256462284765,16.9563057370808,837004.716715103,0.0,1.0
2022-02-18,22.89,23.35,22.6,22.8,664727,16.7081290711054,17.0438975015427,16.4964489736559,16.642435247759,910670.546369759,0.0,1.0
2022-02-22,21.89,22.95,21.83,22.85,581613,15.9781977005897,16.7519249533364,15.9344018183587,16.6789318162848,796805.047012913,0.0,1.0
2022-02-23,21.85,22.13,21.55,21.94,727119,15.949000445769,16.1533812295134,15.7300210346143,16.0146942691155,996147.075424698,0.0,1.0
2022-02-24,22.5,22.79,21.1,21.18,769482,16.4234558366043,16.6351359340538,15.4015519178822,15.4599464275235,1054184.03850256,0.0,1.0
2022-02-25,22.59,22.68,21.66,22.5,530122,16.4891496599507,16.5548434832971,15.8103134853711,16.4234558366043,726262.798686722,0.0,1.0
2022-02-28,21.9,22.5,21.67,22.23,741836,15.9854970142948,16.4234558366043,15.8176127990762,16.226374366565,1016309.24490318,0.0,1.0
2022-03-01,20.42,21.86,20.2,21.86,1848972,14.9051985859315,15.9562997594742,14.7446136844181,15.9562997594742,2533076.49826528,0.0,1.0
2022-03-02,21.81,21.95,20.52,20.52,1218003,15.9198031909484,16.0219935828206,14.9781917229831,14.9781917229831,1668654.13544208,0.0,1.0
2022-03-03,21.68,21.76,21.08,21.71,667885,15.8249121127814,15.8833066224226,15.3869532904719,15.8468100538968,914996.980508034,0.0,1.0
2022-03-04,19.74,21.65,19.47,21.57,1405796,14.4088452539808,15.8030141716659,14.2117637839416,15.7446196620246,1925929.00755411,0.0,1.0
2022-03-07,16.39,19.7,16.05,19.58,3200309,11.9635751627531,14.3796479991602,11.7153984967777,14.2920562346983,4384397.12179894,0.0,1.0
2022-03-08,17.24,17.92,16.05,16.41,2456510,12.5840168276915,13.0803701596422,11.7153984967777,11.9781737901634,3365398.5829713,0.0,1.0
2022-03-09,18.12,18.59,17.83,18.0,1195150,13.2263564337453,13.5694241778877,13.0146763362957,13.1387646692834,1637345.71259151,0.0,1.0
2022-03-10,18.69,18.88,17.72,17.8,1274881,13.6424173149393,13.7811042753373,12.934383885539,12.9927783951803,1746576.52965266,0.0,1.0
2022-03-11,17.37,18.625,17.24,18.14,1198389,12.6789079058585,13.5949717758558,12.5840168276915,13.2409550611556,1641783.11606646,0.0,1.0
2022-03-14,17.37,18.015,16.99,17.42,1012488,12.6789079058585,13.1497136398412,12.4015339850625,12.7154044743843,1387100.26846032,0.0,1.0
2022-03-15,18.29,18.45,17.385,17.46,1868556,13.350444766733,13.4672337860155,12.6898568764162,12.7446017292049,2559906.41788657,0.0,1.0
2022-03-16,19.35,19.45,18.53,18.57,1652464,14.1241720194797,14.1971651565313,13.5256282956568,13.5548255504774,2263862.14752275,0.0,1.0
2022-03-17,21.15,21.29,19.37,20.0,2828597,15.438048486408,15.5402388782802,14.13877064689,14.5986274103149,3875154.72584965,0.0,1.0
2022-03-18,21.42,21.69,20.861,20.98,1943641,15.6351299564473,15.8322114264865,15.227098320329,15.3139601534203,2662772.25299508,0.0,1.0
2022-03-21,21.74,22.23,20.88,22.1,1507968,15.8687079950123,16.226374366565,15.2409670163688,16.131483288398,2065903.81083981,0.0,1.0
2022-03-22,21.7,22.37,21.48,22.0,866800,15.8395107401917,16.3285647584372,15.6789258386782,16.0584901513464,1187508.90153898,0.0,1.0
2022-03-23,21.67,22.43,21.17,21.41,2026835,15.8176127990762,16.3723606406682,15.4526471138183,15.6278306427421,2776747.35169678,0.0,1.0
2022-03-24,21.78,22.27,21.57,21.88,959572,15.8979052498329,16.2555716213857,15.7446196620246,15.9708983868845,1314605.78180384,0.0,1.0
2022-03-25,22.01,22.16,21.61,22.01,944414,16.0657894650516,16.1752791706289,15.7738169168453,16.0657894650516,1293839.44593682,0.0,1.0
2022-03-28,21.96,22.12,21.475,21.99,1213202,16.0292928965258,16.1460819158083,15.6752761818256,16.0511908376412,1662076.80475877,0.0,1.0
2022-03-29,23.32,23.49,22.15,22.18,1351773,17.1862341187932,17.311519701992,16.3239745167783,16.3460837373428,1834220.69908434,0.225,1.0
2022-03-30,22.75,23.29,22.4801,23.0,806277,16.766158928068,17.1641248982287,16.5672496403895,16.9504024327721,1094037.21083024,0.0,1.0
2022-03-31,21.85,22.74,21.84,22.46,1257031,16.1028823111335,16.7587891878798,16.0955125709453,16.5524364626113,1705665.28521481,0.0,1.0
2022-04-01,22.17,22.24,21.69,22.13,972550,16.3387139971546,16.3903021784718,15.9849664681229,16.309235036402,1319653.0341222,0.0,1.0
2022-04-04,22.91,23.15,22.28,22.34,881465,16.8840747710786,17.0609485355945,16.4197811392244,16.4639995803534,1196059.80332376,0.0,1.0
2022-04-05,22.4,23.3,22.315,22.86,747996,16.5082180214823,17.1714946384169,16.445575229883,16.8472260701378,1014955.7255784,0.0,1.0
2022-04-06,22.13,22.52,21.71,22.2,859113,16.309235036402,16.5966549037403,15.9997059484992,16.3608232177191,1165730.37592291,0.0,1.0
2022-04-07,22.12,22.36,21.4,21.97,1166703,16.3018652962138,16.4787390607297,15.7712440026662,16.1913191933914,1583099.22766899,0.0,1.0
2022-04-08,22.38,22.88,21.85,22.03,744941,16.493478541106,16.8619655505141,16.1028823111335,16.2355376345204,1010810.39626963,0.0,1.0
2022-04-11,22.13,23.06,22.02,22.3,940215,16.309235036402,16.994620873901,16.2281678943322,16.4345206196007,1275777.67464624,0.0,1.0
2022-04-12,22.32,23.35,22.085,22.67,1091341,16.4492600999771,17.2083433393577,16.2760712055553,16.7072010065627,1480840.53458635,0.0,1.0
2022-04-13,23.33,23.7,22.33,22.36,744844,17.1936038589814,17.4662842459434,16.4566298401652,16.4787390607297,1010678.7769757,0.0,1.0
2022-04-14,23.35,23.77,23.25,23.36,651277,17.2083433393577,17.5178724272605,17.1346459374761,17.2157130795459,883717.720532627,0.0,1.0
2022-04-18,23.32,23.66,23.15,23.28,803227,17.1862341187932,17.4368052851907,17.0609485355945,17.1567551580406,1089898.66602116,0.0,1.0
2022-04-19,24.03,24.54,23.37,23.37,1223873,17.7094856721527,18.085342421749,17.223082819734,17.223082819734,1660673.19709037,0.0,1.0
2022-04-20,23.78,24.66,23.65,24.26,1126907,17.5252421674487,18.1737793040069,17.4294355450026,17.8789896964804,1529100.03776006,0.0,1.0
2022-04-21,23.81,24.36,23.66,24.21,698375,17.5473513880132,17.9526870983621,17.4368052851907,17.8421409955396,947624.993784474,0.0,1.0
2022-04-22,22.94,23.78,22.73,23.1,858117,16.9061839916431,17.5252421674487,16.7514194476917,17.0240998346537,1164378.90358526,0.0,1.0
2022-04-25,23.32,23.37,22.17,22.57,703157,17.1862341187932,17.223082819734,16.3387139971546,16.6335036046811,954113.689285144,0.0,1.0
2022-04-26,22.65,23.1,22.46,22.95,675630,16.6924615261864,17.0240998346537,16.5524364626113,16.9135537318312,916762.304708224,0.0,1.0
2022-04-27,22.6,22.99,22.22,22.72,528363,16.6556128252456,16.9430326925839,16.3755626980954,16.7440497075035,716935.721626557,0.0,1.0
2022-04-28,23.35,23.75,22.51,23.0,754392,17.2083433393577,17.5031329468842,16.5892851635521,16.9504024327721,1023634.45757803,0.0,1.0
2022-04-29,22.47,23.23,22.3,23.06,899474,16.5598062027995,17.1199064570998,16.4345206196007,16.994620873901,1220496.21429647,0.0,1.0
2022-05-02,23.19,23.19,22.15,22.51,875537,17.0904274963471,17.0904274963471,16.3239745167783,16.5892851635521,1188016.10049484,0.0,1.0
2022-05-03,23.27,23.555,22.77,23.27,499729,17.1493854178524,17.359423013215,16.7808984084443,17.1493854178524,678082.248818935,0.0,1.0
2022-05-04,23.53,23.62,22.4,23.32,535034,17.3409986627446,17.4073263244381,16.5082180214823,17.1862341187932,725987.601108981,0.0,1.0
2022-05-05,22.64,23.48,22.41,23.18,1333179,16.6850917859982,17.3041499618038,16.5155877616705,17.083057756159,1808990.50164825,0.0,1.0
2022-05-06,21.77,22.74,21.58,22.37,901703,16.0439243896282,16.7587891878798,15.9038993260531,16.4861088009179,1223520.74425694,0.0,1.0
2022-05-09,20.9,21.96,20.89,21.27,1407273,15.4027569932581,16.1839494532032,15.3953872530699,15.6754373802201,1909528.64561025,0.0,1.0
2022-05-10,20.61,21.555,20.23,21.31,1298795,15.1890345278014,15.8854749755827,14.9089844006512,15.7049163409727,1762334.85420055,0.0,1.0
2022-05-11,19.65,21.0,19.64,20.81,1515976,14.4815394697379,15.4764543951397,14.4741697295497,15.3364293315646,2057027.73950587,0.0,1.0
2022-05-12,20.51,20.69,19.31,19.6,891403,15.1153371259198,15.2479924493067,14.2309683033404,14.4446907687971,1209544.67490168,0.0,1.0
2022-05-13,20.9,21.24,20.45,20.58,838270,15.4027569932581,15.6533281596556,15.0711186847908,15.1669253072369,1137448.5105276,0.0,1.0
2022-05-16,20.78,21.29,20.62,20.69,484270,15.3143201110001,15.6901768605964,15.1964042679896,15.2479924493067,657105.932686608,0.0,1.0
2022-05-17,21.3,21.73,20.78,21.28,553935,15.6975466007846,16.0144454288755,15.3143201110001,15.6828071204082,751634.36682585,0.0,1.0
2022-05-18,20.17,21.04,20.0,20.76,1390625,14.8647659595223,15.5059333558923,14.7394803763235,15.2995806306238,1886938.97545235,0.0,1.0
2022-05-19,20.05,20.47,19.76,19.77,943759,14.7763290772643,15.0858581651671,14.5626066118076,14.5699763519958,1280586.52802441,0.0,1.0
2022-05-20,19.94,20.35,18.9,20.35,1571095,14.6952619351946,14.9974212829092,13.9288089556257,14.9974212829092,2131818.70715564,0.0,1.0
2022-05-23,19.2,20.15,19.15,19.9,1548640,14.1499011612706,14.850026479146,14.1130524603298,14.6657829744419,2101349.51906124,0.0,1.0
2022-05-24,16.67,18.72,16.39,18.58,4044945,12.2853568936657,13.7961536322388,12.0790041683971,13.6929772696046,5488585.61730236,0.0,1.0
2022-05-25,18.03,18.25,16.45,16.67,2284514,13.2876415592557,13.4497758433952,12.1232226095261,12.2853568936657,3099856.90359842,0.0,1.0
2022-05-26,20.07,20.4099,18.16,18.34,3220387,14.7910685576407,15.0415660266363,13.3834481817018,13.5161035050887,4369742.91871645,0.0,1.0
2022-05-27,20.98,20.98,19.45,19.69,1454276,15.4617149147634,15.4617149147634,14.3341446659746,14.5110184304905,1973307.01336805,0.0,1.0
2022-05-31,20.86,20.98,20.34,20.74,1279859,15.3732780325054,15.4617149147634,14.990051542721,15.2848411502475,1736640.59698587,0.0,1.0
2022-06-01,20.65,21.61,20.38,21.18,1143906,15.218513488554,15.9260085466176,15.0195305034737,15.6091097185266,1552165.979796,0.0,1.0
2022-06-02,20.66,21.07,20.48,20.88,1430876,15.2258832287422,15.5280425764568,15.0932279053553,15.3880175128818,1941555.5548328,0.0,1.0
2022-06-03,20.34,20.73,20.21,20.49,1409562,14.990051542721,15.2774714100593,14.8942449202749,15.1005976455435,1912634.58956698,0.0,1.0
2022-06-06,20.28,20.58,20.04,20.5,1166360,14.9458331015921,15.1669253072369,14.7689593370762,15.1079673857316,1582633.81099046,0.0,1.0
2022-06-07,20.03,20.39,19.43,19.67,903144,14.9274087511217,15.1956996722601,14.4802572158908,14.6591178299832,1211862.99789913,0.225,1.0
2022-06-08,19.66,20.17,19.34,19.73,1020496,14.651665304396,15.0317441093422,14.4131844856062,14.7038329835062,1369329.07919897,0.0,1.0
2022-06-09,19.54,19.85,19.23,19.47,907606,14.5622349973498,14.7932632905524,14.3312067041472,14.5100673182396,1217850.22994256,0.0,1.0
2022-06-10,19.17,19.48,18.87,19.04,1168668,14.2864915506242,14.5175198438267,14.0629157830088,14.1896087179908,1568150.2684276,0.0,1.0
2022-06-13,18.57,18.94,18.15,18.47,1388315,13.8393400153934,14.115083462119,13.5263339407318,13.7648147595216,1862878.54199145,0.0,1.0
2022-06-14,18.97,19.28,18.65,18.65,970319,14.1374410388806,14.3684693320831,13.8989602200908,13.8989602200908,1302000.2261638,0.0,1.0
2022-06-15,19.08,19.57,18.81,19.4,933012,14.2194188203395,14.5845925741114,14.0182006294857,14.4578996391293,1251940.68653046,0.0,1.0
2022-06-16,18.0,18.71,17.775,18.44,1911344,13.4145460569241,13.9436753736139,13.2468642312125,13.74245718276,2564692.97239036,0.0,1.0
2022-06-17,18.03,18.44,17.8,18.13,2291031,13.4369036336856,13.74245718276,13.2654955451805,13.5114288895574,3074167.23793753,0.0,1.0
2022-06-21,18.55,18.9,18.2,18.74,1524188,13.824434964219,14.0852733597703,13.5635965686677,13.9660329503754,2045196.60103138,0.0,1.0
2022-06-22,18.34,18.87,18.205,18.26,817298,13.6679319268882,14.0629157830088,13.5673228314613,13.6083117221908,1096672.5178454,0.0,1.0
2022-06-23,18.04,18.59,17.69,18.38,782465,13.4443561592728,13.8542450665677,13.1835177637215,13.6977420292369,1049932.65819309,0.0,1.0
2022-06-24,18.6,18.905,18.17,18.24,2618138,13.8616975921549,14.0889996225639,13.5412389919062,13.5934066710164,3513088.24018499,0.0,1.0
2022-06-27,17.99,18.815,17.845,18.71,715831,13.4070935313369,14.0219268922793,13.2990319103228,13.9436753736139,960521.35833171,0.0,1.0
2022-06-28,18.07,18.71,18.05,18.42,985674,13.4667137360344,13.9436753736139,13.45180868486,13.7275521315857,1322603.97964358,0.0,1.0
2022-06-29,17.23,17.94,16.97,17.94,1271992,12.8407015867112,13.369830903401,12.6469359214446,13.369830903401,1706793.20066757,0.0,1.0
2022-06-30,17.05,17.175,16.39,16.88,1461321,12.706556126142,12.7997126959817,12.2146894373881,12.5798631911599,1960839.96345318,0.0,1.0
2022-07-01,16.9,17.19,16.51,17.03,929713,12.5947682423343,12.8108914843625,12.3041197444343,12.6916510749676,1247513.99928006,0.0,1.0
2022-07-05,17.44,17.48,16.3,16.55,1008752,12.997204624042,13.0270147263907,12.1476167071035,12.333929846783,1353570.66299144,0.0,1.0
2022-07-06,16.63,17.495,16.42,17.27,1039242,12.3935500514804,13.0381935147715,12.2370470141497,12.87051168906,1394482.96801251,0.0,1.0
2022-07-07,17.55,17.685,16.71,16.91,1222453,13.079182405501,13.1797915009279,12.4531702561779,12.6022207679215,1640320.43325404,0.0,1.0
2022-07-08,17.77,17.88,17.21,17.53,749211,13.243137968419,13.3251157498779,12.8257965355369,13.0642773543266,1005311.54336297,0.0,1.0
2022-07-11,17.3,17.98,17.27,17.73,731980,12.8928692658215,13.3996410057497,12.87051168906,13.2133278660702,982190.522444046,0.0,1.0
2022-07-12,17.47,17.8,17.14,17.3,482497,13.0195622008036,13.2654955451805,12.7736288564266,12.8928692658215,647427.498712647,0.0,1.0
2022-07-13,17.23,17.43,16.92,17.21,422349,12.8407015867112,12.9897520984548,12.6096732935087,12.8257965355369,566719.28872882,0.0,1.0
2022-07-14,17.0,17.07,16.64,16.92,537305,12.6692934982061,12.7214611773164,12.4010025770676,12.6096732935087,720970.352553072,0.0,1.0
2022-07-15,17.47,17.52,17.135,17.32,537652,13.0195622008036,13.0568248287395,12.769902593633,12.9077743169959,721435.966519692,0.0,1.0
2022-07-18,17.87,18.47,17.78,17.78,885491,13.3176632242908,13.7648147595216,13.2505904940061,13.2505904940061,1188175.7259891,0.0,1.0
2022-07-19,19.25,19.37,18.14,18.14,1143844,14.3461117553216,14.4355420623678,13.5188814151446,13.5188814151446,1534840.75514971,0.0,1.0
2022-07-20,19.41,19.47,18.61,19.02,655739,14.4653521647165,14.5100673182396,13.8691501177421,14.1747036668165,879888.290659493,0.0,1.0
2022-07-21,19.35,19.36,18.61,18.61,466158,14.4206370111934,14.4280895367806,13.8691501177421,13.8691501177421,625503.387471614,0.0,1.0
2022-07-22,19.12,20.15,19.01,19.56,578736,14.2492289226883,15.0168390581678,14.1672511412293,14.5771400485242,776563.586706162,0.0,1.0
2022-07-25,18.92,19.41,18.785,19.3,509665,14.1001784109447,14.4653521647165,13.9995693155177,14.3833743832575,683882.254462476,0.0,1.0
2022-07-26,18.12,18.32,17.81,18.18,715078,13.5039763639703,13.6530268757139,13.2729480707677,13.5486915174933,959510.962605866,0.0,1.0
2022-07-27,18.53,18.69,17.91,18.45,507867,13.8095299130446,13.9287703224395,13.3474733266395,13.7499097083472,681469.649528801,0.0,1.0
2022-07-28,18.73,18.85,18.03,18.48,664036,13.9585804247882,14.0480107318344,13.4369036336856,13.7722672851087,891021.429221641,0.0,1.0
2022-07-29,18.91,18.97,18.48,18.9,464444,14.0927258853575,14.1374410388806,13.7722672851087,14.0852733597703,623203.496005358,0.0,1.0
2022-08-01,19.25,19.37,18.55,18.66,463481,14.3461117553216,14.4355420623678,13.824434964219,13.906412745678,621911.316610958,0.0,1.0
2022-08-02,18.57,19.06,18.48,18.89,340802,13.8393400153934,14.2045137691652,13.7722672851087,14.0778208341831,457297.322918625,0.0,1.0
2022-08-03,19.23,19.47,18.76,18.98,432421,14.3312067041472,14.5100673182396,13.9809380015498,14.1448935644677,580234.170203801,0.0,1.0
2022-08-04,19.43,19.44,19.06,19.17,346654,14.4802572158908,14.487709741478,14.2045137691652,14.2864915506242,465149.694482526,0.0,1.0
2022-08-05,19.39,19.62,19.02,19.02,413029,14.4504471135421,14.6218552020473,14.1747036668165,14.1747036668165,554213.461152685,0.0,1.0
2022-08-08,20.25,20.87,19.59,19.59,878849,15.0913643140396,15.5534209004448,14.5994976252857,14.5994976252857,1179263.31110061,0.0,1.0
2022-08-09,19.25,19.97,19.0,19.74,929760,14.3461117553216,14.8826935975986,14.1597986156421,14.7112855090934,1247577.06514874,0.0,1.0
2022-08-10,19.78,20.3,19.735,19.94,587784,14.7410956114421,15.1286269419755,14.7075592462998,14.860336020837,788704.437340164,0.0,1.0
2022-08-11,20.34,20.87,20.02,20.15,623685,15.1584370443242,15.5534209004448,14.9199562255345,15.0168390581678,836877.368221148,0.0,1.0
2022-08-12,20.55,20.74,20.2306,20.65,497046,15.314940081655,15.4565380678114,15.0769064144005,15.3894653375268,666949.739635952,0.0,1.0
2022-08-15,20.05,20.365,19.985,20.15,656612,14.942313802296,15.1770683582922,14.8938723859793,15.0168390581678,881059.705624512,0.0,1.0
2022-08-16,21.28,21.57,20.19,20.19,1146267,15.8589744495192,16.0750976915474,15.0466491605165,15.0466491605165,1538092.00195411,0.0,1.0
2022-08-17,20.95,21.1,20.57,20.91,499448,15.6130411051422,15.7248289889499,15.3298451328294,15.5832310027935,670172.808073492,0.0,1.0
2022-08-18,20.92,21.01,20.48,20.88,395195,15.5906835283807,15.6577562586653,15.2627724025448,15.560873426032,530283.318556893,0.0,1.0
2022-08-19,20.33,20.655,19.88,20.46,813245,15.1509845187371,15.3931916003204,14.8156208673139,15.2478673513704,1091234.09304217,0.0,1.0
2022-08-22,18.94,19.93,18.94,19.84,1116233,14.115083462119,14.8528834952499,14.115083462119,14.7858107649652,1497791.57004192,0.0,1.0
2022-08-23,19.62,19.91,18.97,18.97,692998,14.6218552020473,14.8379784440755,14.1374410388806,14.1374410388806,929883.422597172,0.0,1.0
2022-08-24,19.24,19.43,19.03,19.42,853081,14.3386592297344,14.4802572158908,14.1821561924036,14.4728046903037,1144687.11314119,0.0,1.0
2022-08-25,19.16,19.49,18.49,18.85,1583863,14.279039025037,14.5249723694139,13.7797198106959,14.0480107318344,2125270.12684745,0.0,1.0
2022-08-26,18.21,19.35,17.95,19.35,1226502,13.5710490942549,14.4206370111934,13.3772834289882,14.4206370111934,1645753.49074929,0.0,1.0
2022-08-29,17.71,18.21,17.7,18.06,813548,13.1984228148959,13.5710490942549,13.1909702893087,13.4592612104472,1091640.66662109,0.0,1.0
2022-08-30,17.7,18.06,17.49,17.92,672160,13.1909702893087,13.4592612104472,13.0344672519779,13.3549258522267,901922.431713967,0.0,1.0
2022-08-31,17.47,17.77,17.27,17.61,1240531,13.0195622008036,13.243137968419,12.87051168906,13.1238975590241,1664577.98163615,0.0,1.0
2022-09-01,16.85,17.26,16.4,17.25,871824,12.5575056143984,12.8630591634728,12.2221419629753,12.8556066378856,1169836.97647375,0.0,1.0
2022-09-02,16.52,17.1,16.34,16.92,711820,12.3115722700215,12.7438187540779,12.1774268094522,12.6096732935087,955139.29026219,0.0,1.0
2022-09-06,16.08,16.46,15.875,16.27,1444101,12.1513429698971,12.4385015724195,11.9964284606416,12.2949222711583,1910994.04712108,0.225,1.0
2022-09-07,16.56,16.72,16.04,16.04,667394,12.5140696257149,12.6349785109875,12.1211157485789,12.1211157485789,883169.502053064,0.0,1.0
2022-09-08,16.26,16.46,16.08,16.23,648883,12.2873654658288,12.4385015724195,12.1513429698971,12.2646950498401,858673.700993261,0.0,1.0
2022-09-09,17.26,17.365,16.49,16.49,1026519,13.0430459987826,13.1223924547427,12.4611719884081,12.4611719884081,1358403.39301523,0.0,1.0
2022-09-12,17.38,17.93,17.23,17.48,461064,13.133727662737,13.5493519558616,13.0203755827939,13.2092957160324,610130.842193059,0.0,1.0
2022-09-13,16.31,16.9,16.185,16.71,779732,12.3251494924765,12.7710010069192,12.2306894258572,12.627421705658,1031827.55939496,0.0,1.0
2022-09-14,16.11,16.41,15.765,16.35,1099448,12.1740133858857,12.4007175457718,11.9133036020166,12.3553767137946,1454911.10602318,0.0,1.0
2022-09-15,16.13,16.69,15.97,15.97,820069,12.1891269965448,12.6123080949989,12.0682181112722,12.0682181112722,1085205.93589267,0.0,1.0
2022-09-16,16.13,16.27,15.67,15.88,1869185,12.1891269965448,12.2949222711583,11.841513951386,12.0002068633063,2473512.17675773,0.0,1.0
2022-09-19,16.64,16.86,16.02,16.02,842130,12.5745240683512,12.740773785601,12.1060021379199,12.1060021379199,1114399.48930309,0.0,1.0
2022-09-20,16.08,16.46,15.69,16.46,807506,12.1513429698971,12.4385015724195,11.8566275620451,12.4385015724195,1068581.18581357,0.0,1.0
2022-09-21,16.0,16.62,15.945,16.18,562098,12.0908885272608,12.5594104576921,12.0493260979483,12.2269110231925,743830.197402167,0.0,1.0
2022-09-22,15.63,15.97,15.46,15.83,817462,11.8112867300679,12.0682181112722,11.6828210394657,11.9624228366586,1081756.06536364,0.0,1.0
2022-09-23,15.07,15.43,14.71,15.28,1151997,11.3881056316137,11.6601506234771,11.1160606397504,11.546798543534,1524449.75060703,0.0,1.0
2022-09-26,14.43,15.48,14.42,15.04,746594,10.9044700905233,11.6979346501248,10.8969132851938,11.3654352156251,987975.695340092,0.0,1.0
2022-09-27,14.96,15.0,14.62,14.65,929166,11.3049807729888,11.335207994307,11.0480493917845,11.0707198077731,1229575.14383503,0.0,1.0
2022-09-28,15.5,15.58,14.88,15.08,713103,11.7130482607839,11.7735027034202,11.2445263303525,11.3956624369433,943656.702671203,0.0,1.0
2022-09-29,14.88,15.47,14.75,15.26,1053834,11.2445263303525,11.6903778447953,11.1462878610685,11.531684932875,1394549.61990457,0.0,1.0
2022-09-30,14.67,15.08,14.27,14.77,1100138,11.0858334184322,11.3956624369433,10.7835612052507,11.1614014717276,1455824.19028288,0.0,1.0
2022-10-03,14.85,15.09,14.51,14.87,578786,11.2218559143639,11.4032192422728,10.9649245331596,11.236969525023,765913.603381638,0.0,1.0
2022-10-04,15.92,15.96,15.28,15.28,699371,12.0304340846245,12.0606613059426,11.546798543534,11.546798543534,925485.002592699,0.0,1.0
2022-10-05,15.68,15.76,15.3,15.58,459984,11.8490707567156,11.9095251993519,11.5619121541931,11.7735027034202,608701.666830051,0.0,1.0
2022-10-06,15.83,15.88,15.47,15.5,364384,11.9624228366586,12.0002068633063,11.6903778447953,11.7130482607839,482193.180993692,0.0,1.0
2022-10-07,15.4,15.7,14.938,15.57,732471,11.6374802074885,11.8641843673746,11.2883558012638,11.7659458980906,969286.580847759,0.0,1.0
2022-10-10,15.08,15.64,14.73,15.58,444302,11.3956624369433,11.8188435353974,11.1311742504095,11.7735027034202,587949.511235012,0.0,1.0
2022-10-11,15.4,15.6599,14.84,15.03,499722,11.6374802074885,11.8338815780032,11.2142991090344,11.3578784102956,661287.380325506,0.0,1.0
2022-10-12,15.2,15.44,15.01,15.44,416492,11.4863441008977,11.6677074288066,11.3427647996365,11.6677074288066,551148.245637638,0.0,1.0
2022-10-13,15.6,15.67,14.51,14.8,652655,11.7886163140793,11.841513951386,10.9649245331596,11.1840718877162,863665.228279607,0.0,1.0
2022-10-14,15.35,15.92,15.32,15.88,367602,11.5996961808408,12.0304340846245,11.5770257648522,12.0002068633063,486451.594251238,0.0,1.0
2022-10-17,15.91,16.07,15.67,15.87,627182,12.0228772792949,12.1437861645675,11.841513951386,11.9926500579768,829956.539370516,0.0,1.0
2022-10-18,15.94,16.76,15.75,16.33,429661,12.0455476952835,12.6652057323057,11.9019683940223,12.3402631031355,568574.921892649,0.0,1.0
2022-10-19,15.68,16.03,15.33,15.86,323117,11.8490707567156,12.1135589432494,11.5845825701817,11.9850932526472,427584.125711167,0.0,1.0
2022-10-20,15.63,16.26,15.59,15.71,368521,11.8112867300679,12.2873654658288,11.7810595087497,11.8717411727042,487667.716620312,0.0,1.0
2022-10-21,15.97,16.15,15.55,15.76,423312,12.0682181112722,12.2042406072038,11.7508322874316,11.9095251993519,560173.223392906,0.0,1.0
2022-10-24,16.15,16.35,15.66,15.94,430618,12.2042406072038,12.3553767137946,11.8339571460565,12.0455476952835,569841.330061534,0.0,1.0
2022-10-25,16.86,17.04,16.235,16.28,731516,12.740773785601,12.8767962815327,12.2684734525049,12.3024790764878,968022.81929992,0.0,1.0
2022-10-26,16.64,17.07,16.54,16.86,1158799,12.5745240683512,12.8994666975213,12.4989560150558,12.740773785601,1533450.90877291,0.0,1.0
2022-10-27,16.86,17.1407,16.64,16.89,464638,12.740773785601,12.9528933112012,12.5745240683512,12.7634442015897,614860.353996189,0.0,1.0
2022-10-28,16.92,17.0,16.3,16.83,510421,12.7861146175783,12.8465690602146,12.3175926871469,12.7181033696124,675445.479592903,0.0,1.0
2022-10-31,16.98,17.07,16.68,16.85,603142,12.8314554495555,12.8994666975213,12.6047512896694,12.7332169802715,798144.154438441,0.0,1.0
2022-11-01,17.67,17.67,17.0,17.32,774893,13.3528750172936,13.3528750172936,12.8465690602146,13.0883868307598,1025424.05978239,0.0,1.0
2022-11-02,16.74,17.66,16.73,17.54,797873,12.6500921216466,13.3453182119641,12.642535316317,13.2546365480096,1055833.73556188,0.0,1.0
2022-11-03,16.97,17.06,16.14,16.49,670574,12.823898644226,12.8919098921918,12.1966838018743,12.4611719884081,887377.629510798,0.0,1.0
2022-11-04,17.17,17.58,16.89,17.37,453196,12.9750347508167,13.2848637693278,12.7634442015897,13.1261708574075,599719.035011464,0.0,1.0
2022-11-07,17.52,17.63,17.05,17.35,470645,13.2395229373506,13.3226477959755,12.8843530868623,13.1110572467484,622809.480297639,0.0,1.0
2022-11-08,17.17,17.73,16.955,17.73,527419,12.9750347508167,13.3982158492708,12.8125634362317,13.3982158492708,697939.111833978,0.0,1.0
2022-11-09,16.49,17.09,16.27,17.09,490895,12.4611719884081,12.9145803081804,12.2949222711583,12.9145803081804,649606.518353986,0.0,1.0
2022-11-10,18.23,18.31,17.24,17.24,1128761,13.7760561157477,13.8365105583841,13.0279323881235,13.0279323881235,1493701.30733408,0.0,1.0
2022-11-11,18.87,19.13,18.3,18.3,812697,14.2596916568382,14.4561685954062,13.8289537530545,13.8289537530545,1075450.49072964,0.0,1.0
2022-11-14,19.05,19.44,18.59,18.59,663935,14.3957141527699,14.6904295606218,14.0481011076111,14.0481011076111,878592.170959882,0.0,1.0
2022-11-15,19.41,20.35,19.29,19.69,949470,14.6677591446332,15.3780988456098,14.5770774806788,14.8793496938603,1256443.64065953,0.0,1.0
2022-11-16,18.95,18.95,18.135,18.73,926686,14.3201460994745,14.3201460994745,13.7042664651171,14.1538963822246,1226293.3337422,0.0,1.0
2022-11-17,18.69,18.71,18.26,18.71,883149,14.1236691609065,14.1387827715656,13.7987265317364,14.1387827715656,1168680.36357633,0.0,1.0
2022-11-18,19.78,20.045,19.22,19.41,1239957,14.9473609418261,15.1476162830589,14.524179843372,14.6677591446332,1640848.14406065,0.0,1.0
2022-11-21,19.46,19.8,19.195,19.57,908533,14.7055431712809,14.9624745524852,14.5052878300482,14.7886680299058,1202271.27784903,0.0,1.0
2022-11-22,19.75,20.35,19.57,20.13,1656283,14.9246905258375,15.3780988456098,14.7886680299058,15.21184912836,2191776.72015175,0.0,1.0
2022-11-23,19.98,20.09,18.4201,18.6,1727660,15.0984970484169,15.1816219070418,13.9197109850623,14.0556579129407,2286230.65523064,0.0,1.0
2022-11-25,20.18,20.35,19.91,20.0,469238,15.2496331550077,15.3780988456098,15.0455994111101,15.113610659076,620947.582394169,0.0,1.0
2022-11-28,20.09,20.55,20.01,20.08,1000584,15.1816219070418,15.5292349522006,15.1211674644055,15.1740651017123,1324083.3346453,0.0,1.0
2022-11-29,20.33,20.63,20.02,20.15,751790,15.3629852349507,15.5896893948369,15.128724269735,15.226962739019,994851.616808772,0.0,1.0
2022-11-30,20.76,20.76,20.12,20.46,1237067,15.6879278641209,15.6879278641209,15.2042923230304,15.4612237042347,1637023.77665408,0.0,1.0
2022-12-01,20.71,21.02,20.36,20.66,1077543,15.6501438374732,15.8844048026888,15.3856556509393,15.6123598108255,1425923.98905409,0.0,1.0
2022-12-02,21.18,21.29,20.11,20.45,1067583,16.0053136879615,16.0884385465864,15.1967355177009,15.4536668989052,1412743.81626193,0.0,1.0
2022-12-05,20.86,21.1,20.47,20.89,953084,15.7634959174162,15.9448592453251,15.4687805095643,15.7861663334049,1261226.08488351,0.0,1.0
2022-12-06,21.03,21.06,20.53,20.79,815602,16.061989727933,16.0849026947346,15.6801069479061,15.8786859935201,1067869.56974398,0.225,1.0
2022-12-07,21.36,21.52,20.67,20.98,757205,16.3140323627508,16.4362348523594,15.7870341263136,16.0238014499303,991410.243670304,0.0,1.0
2022-12-08,21.56,22.25,21.22,21.52,1243581,16.4667854747615,16.9937837111987,16.2071051843432,16.4362348523594,1628223.45630809,0.0,1.0
2022-12-09,20.77,21.37,20.35,21.28,729077,15.863410682319,16.3216700183513,15.5426291470964,16.2529311179465,954582.188739397,0.0,1.0
2022-12-12,20.65,20.98,20.615,20.9,825606,15.7717588151125,16.0238014499303,15.7450270205106,15.962700205126,1080967.82989503,0.0,1.0
2022-12-13,20.87,21.71,20.72,21.51,853521,15.9397872383244,16.5813503087696,15.8252224043163,16.4285971967589,1117517.00343728,0.0,1.0
2022-12-14,20.81,21.26,20.595,20.93,645244,15.8939613047211,16.2376558067454,15.7297517093096,15.9856131719276,844819.449510772,0.0,1.0
2022-12-15,20.2,20.38,19.86,20.38,1034787,15.4280643130883,15.565542113898,15.16838402267,15.565542113898,1354848.99309548,0.0,1.0
2022-12-16,19.99,20.22,19.62,19.89,2162892,15.267673545477,15.4433396242893,14.985080288257,15.1912969894716,2831879.45767995,0.0,1.0
2022-12-19,19.8,20.22,19.75,20.06,1025489,15.1225580890667,15.4433396242893,15.084369811064,15.3211371346807,1342675.10036413,0.0,1.0
2022-12-20,19.64,19.9,19.42,19.72,968442,15.0003555994581,15.1989346450721,14.8323271762463,15.0614568442624,1267983.33238761,0.0,1.0
2022-12-21,20.11,20.4,20.03,20.08,528542,15.3593254126834,15.580817425099,15.2982241678791,15.3364124458818,692021.253174493,0.0,1.0
2022-12-22,19.91,19.93,19.53,19.79,554016,15.2065723006726,15.2218476118737,14.9163413878522,15.1149204334662,725374.419816628,0.0,1.0
2022-12-23,20.42,20.51,19.87,19.92,619508,15.5960927363001,15.664831636705,15.1760216782705,15.2142099562732,811123.24566756,0.0,1.0
2022-12-27,20.47,20.71,20.285,20.37,371901,15.6342810143028,15.8175847487157,15.4929843856929,15.5579044582974,486930.832510656,0.0,1.0
2022-12-28,20.05,20.52,19.73,20.39,384261,15.3134994790802,15.6724692923055,15.069094499863,15.5731797694985,503113.808866813,0.0,1.0
2022-12-29,20.61,20.765,20.21,20.26,529381,15.7412081927104,15.8595918545187,15.4357019686888,15.4738902466915,693119.757799313,0.0,1.0
2022-12-30,20.69,20.87,20.32,20.41,675858,15.8023094375147,15.9397872383244,15.5197161802947,15.5884550806996,884902.429945028,0.0,1.0
2023-01-03,21.19,21.41,20.65,20.9,782934,16.1841922175416,16.3522206407535,15.7717588151125,15.962700205126,1025097.28239746,0.0,1.0
2023-01-04,21.92,22.14,21.28,21.48,811618,16.7417410763809,16.9097694995928,16.2529311179465,16.4056842299572,1062653.30940394,0.0,1.0
2023-01-05,22.02,22.04,21.29,21.58,655521,16.8181176323863,16.8333929435874,16.260568773547,16.4820607859626,858275.149188137,0.0,1.0
2023-01-06,22.46,22.745,22.08,22.14,917222,17.15417447881,17.3718476634254,16.8639435659896,16.9097694995928,1200920.86887932,0.0,1.0
2023-01-09,22.17,22.67,21.93,22.53,927248,16.9326824663944,17.3145652464213,16.7493787319815,17.2076380680138,1214047.93368085,0.0,1.0
2023-01-10,22.18,22.48,21.965,22.14,477683,16.9403201219949,17.1694497900111,16.7761105265834,16.9097694995928,625431.447794407,0.0,1.0
2023-01-11,22.26,22.59,22.18,22.18,1069082,17.0014213667993,17.253464001617,16.9403201219949,16.9403201219949,1399751.51527464,0.0,1.0
2023-01-12,22.53,22.75,21.93,22.34,754207,17.2076380680138,17.3756664912257,16.7493787319815,17.0625226116036,987484.955392332,0.0,1.0
2023-01-13,22.64,22.76,22.18,22.21,491215,17.2916522796197,17.3833041468262,16.9403201219949,16.9632330887966,643148.926439353,0.0,1.0
2023-01-17,22.47,22.73,22.445,22.69,314195,17.1618121344106,17.3603911800246,17.1427179954092,17.3298405576224,411376.234322266,0.0,1.0
2023-01-18,22.21,22.96,22.18,22.59,392653,16.9632330887966,17.536057258837,16.9403201219949,17.253464001617,514101.473719635,0.0,1.0
2023-01-19,21.91,22.03,21.68,22.02,637214,16.7341034207804,16.8257552879869,16.558437341968,16.8181176323863,834305.752088444,0.0,1.0
2023-01-20,22.43,22.6,21.53,21.88,511129,17.1312615120084,17.2611016572176,16.4438725079599,16.7111904539788,669222.372325804,0.0,1.0
2023-01-23,22.8,22.92,22.49,22.49,509310,17.4138547692283,17.5055066364348,17.1770874456116,17.1770874456116,666840.751452678,0.0,1.0
2023-01-24,22.4,22.76,22.29,22.76,347146,17.1083485452068,17.3833041468262,17.0243343336009,17.3833041468262,454519.054218041,0.0,1.0
2023-01-25,22.67,22.84,22.035,22.19,314078,17.3145652464213,17.4444053916305,16.8295741157871,16.9479577775955,411223.045953848,0.0,1.0
2023-01-26,22.8,23.08,22.58,22.7,260580,17.4138547692283,17.6277091260434,17.2458263460165,17.337478213223,341177.9918194,0.0,1.0
2023-01-27,22.75,22.87,22.63,22.81,216141,17.3756664912257,17.4673183584321,17.2840146240192,17.4214924248289,282993.907167997,0.0,1.0
2023-01-30,22.51,22.9,22.5,22.52,346800,17.1923627568127,17.4902313252337,17.1847251012122,17.2000004124133,454066.035624253,0.0,1.0
2023-01-31,23.17,23.2,22.6,22.6,647676,17.6964480264483,17.7193609932499,17.2611016572176,17.2611016572176,848003.672690234,0.0,1.0
2023-02-01,23.39,23.57,22.74,23.1,572763,17.8644764496601,18.0019542504698,17.3680288356251,17.6429844372445,749919.909925762,0.0,1.0
2023-02-02,23.75,24.145,23.4,23.49,475748,18.1394320512795,18.4411194475008,17.8721141052607,17.9408530056655,622897.947855154,0.0,1.0
2023-02-03,23.44,23.88,23.31,23.45,363647,17.9026647276628,18.2387215740865,17.8033752048558,17.9103023832634,476123.851374432,0.0,1.0
2023-02-06,22.86,23.34,22.78,23.19,493278,17.4596807028316,17.8262881716574,17.3985794580273,17.7117233376494,645850.01707226,0.0,1.0
2023-02-07,22.83,22.96,22.38,22.67,506280,17.43676773603,17.536057258837,17.0930732340057,17.3145652464213,662873.565501286,0.0,1.0
2023-02-08,21.87,22.4,21.61,22.23,988049,16.7035527983782,17.1083485452068,16.5049737527642,16.9785083999976,1293654.82246975,0.0,1.0
2023-02-09,21.68,22.45,21.66,22.21,563230,16.558437341968,17.1465368232095,16.5431620307669,16.9632330887966,737438.331155271,0.0,1.0
2023-02-10,21.71,21.74,21.32,21.46,463174,16.5813503087696,16.6042632755712,16.2834817403486,16.3904089187562,606434.780808039,0.0,1.0
2023-02-13,22.14,22.19,21.56,21.77,376785,16.9097694995928,16.9479577775955,16.4667854747615,16.6271762423729,493325.464915467,0.0,1.0
2023-02-14,22.28,22.56,21.81,21.93,458990,17.0166966780003,17.2305510348154,16.657726864775,16.7493787319815,600956.660009158,0.0,1.0
2023-02-15,22.55,22.77,21.87,22.14,558959,17.2229133792149,17.3909418024267,16.7035527983782,16.9097694995928,731846.301056794,0.0,1.0
2023-02-16,22.07,22.56,22.01,22.18,546399,16.856305910389,17.2305510348154,16.8104799767858,16.9403201219949,715401.4642418,0.0,1.0
2023-02-17,22.37,22.4,21.98,22.13,359614,17.0854355784052,17.1083485452068,16.7875670099842,16.9021318439923,470843.435221972,0.0,1.0
2023-02-21,21.04,22.095,21.02,22.03,1000413,16.0696273835335,16.8754000493904,16.0543520723324,16.8257552879869,1309843.03603508,0.0,1.0
2023-02-22,21.34,21.44,21.06,21.18,423419,16.2987570515497,16.3751336075551,16.0849026947346,16.1765545619411,554383.46810261,0.0,1.0
2023-02-23,21.4,21.5,21.14,21.44,403276,16.3445829851529,16.4209595411583,16.1460039395389,16.3751336075551,528010.191990791,0.0,1.0
2023-02-24,21.25,21.36,20.95,21.11,443420,16.2300181511448,16.3140323627508,16.0008884831287,16.1230909727373,580570.823288658,0.0,1.0
2023-02-27,20.99,21.49,20.95,21.49,388868,16.0314391055308,16.4133218855578,16.0008884831287,16.4133218855578,509145.764536137,0.0,1.0
2023-02-28,21.04,21.41,21.01,21.09,549328,16.0696273835335,16.3522206407535,16.0467144167319,16.1078156615362,719236.410661476,0.0,1.0
2023-03-01,21.5,21.58,20.89,20.89,668243,16.4209595411583,16.4820607859626,15.9550625495254,15.9550625495254,874932.092974791,0.0,1.0
2023-03-02,21.78,21.887,21.34,21.54,625901,16.6348138979734,16.7165368128992,16.2987570515497,16.4515101635605,819493.6152343,0.0,1.0
2023-03-03,21.94,21.99,21.54,21.86,522881,16.757016387582,16.7952046655847,16.4515101635605,16.6959151427777,684609.292887097,0.0,1.0
2023-03-06,21.67,22.02,21.565,22.02,762041,16.5507996863675,16.8181176323863,16.4706043025618,16.8181176323863,997742.029564995,0.0,1.0
2023-03-07,21.81,22.16,21.68,21.76,503095,16.657726864775,16.9250448107939,16.558437341968,16.6195385867723,658703.437694301,0.0,1.0
2023-03-08,22.15,22.2,21.63,21.88,641060,16.9174071551933,16.955595433196,16.5202490639653,16.7111904539788,839341.328711891,0.0,1.0
2023-03-09,21.71,22.155,21.71,21.96,668576,16.5813503087696,16.9212259829936,16.5813503087696,16.7722916987831,875368.090638757,0.0,1.0
2023-03-10,21.7,21.85,21.09,21.45,970441,16.5737126531691,16.6882774871772,16.1078156615362,16.3827712631556,1270600.62767369,0.0,1.0
2023-03-13,20.67,21.315,20.21,21.18,1286665,15.7870341263136,16.2796629125483,15.4357019686888,16.1765545619411,1684633.43635086,0.0,1.0
2023-03-14,21.27,21.67,21.07,21.3,979959,16.2452934623459,16.5507996863675,16.0925403503351,16.2682064291475,1283062.56690977,0.0,1.0
2023-03-15,20.16,20.29,18.78,19.0,1987744,15.3975136906861,15.4968032134931,14.3435172178118,14.5115456410236,2602557.7794576,0.0,1.0
2023-03-16,20.07,20.26,19.76,19.82,1201512,15.3287747902813,15.4738902466915,15.0920074666646,15.1378334002678,1573142.4180939,0.0,1.0
2023-03-17,19.17,19.805,19.025,19.77,2991854,14.6413857862328,15.126376916867,14.530639780025,15.0996451222651,3917241.30607428,0.0,1.0
2023-03-20,19.07,19.69,18.995,19.44,1160754,14.5650092302274,15.0385438774608,14.5077268132234,14.8476024874473,1519777.87518741,0.0,1.0
2023-03-21,19.4,19.82,19.225,19.51,856498,14.8170518650452,15.1378334002678,14.6833928920357,14.9010660766511,1121414.79636707,0.0,1.0
2023-03-22,18.69,19.43,18.67,19.39,993863,14.2747783174069,14.8399648318468,14.2595030062058,14.8094142094446,1301267.10600815,0.0,1.0
2023-03-23,18.15,18.8574,17.94,18.72,1100443,13.8623449149778,14.4026326721599,13.7019541473665,14.2976912842085,1440812.54452267,0.0,1.0
2023-03-24,17.98,18.145,17.68,17.94,798253,13.7325047697687,13.8585260871776,13.5033751017525,13.7019541473665,1045154.48424212,0.0,1.0
2023-03-27,18.04,18.33,17.775,18.33,781599,13.7783307033719,13.9998227157875,13.5759328299576,13.9998227157875,1023349.36383472,0.0,1.0
2023-03-28,18.54,18.74,17.865,17.97,1175212,14.332060734411,14.4866676463248,13.8102624067018,13.8914310354566,1520258.03433043,0.225,1.0
2023-03-29,18.96,18.985,18.435,18.72,929635,14.65673524943,14.6760611134192,14.2508921056562,14.4712069551334,1202578.83492065,0.0,1.0
2023-03-30,18.91,19.35,18.9,19.18,829212,14.6180835214515,14.9582187276619,14.6103531758558,14.8268028525352,1072671.3181649,0.0,1.0
2023-03-31,19.46,19.47,19.015,19.1,728913,15.0432525292145,15.0509828748102,14.6992521502063,14.7649600877697,942924.208209158,0.0,1.0
2023-04-03,19.62,19.85,19.26,19.65,939765,15.1669380587456,15.3447360074465,14.8886456173007,15.1901290955327,1215683.03559914,0.0,1.0
2023-04-04,19.47,19.8,19.37,19.79,477761,15.0509828748102,15.306084279468,14.9736794188533,15.2983539338723,618033.170814919,0.0,1.0
2023-04-05,18.8,19.27,18.59,19.27,804415,14.5330497198989,14.8963759628964,14.3707124623894,14.8963759628964,1040593.83897196,0.0,1.0
2023-04-06,18.6,18.78,18.51,18.74,570350,14.3784428079851,14.5175890287075,14.3088696976239,14.4866676463248,737806.599898881,0.0,1.0
2023-04-10,18.8,18.91,18.44,18.47,893531,14.5330497198989,14.6180835214515,14.2547572784541,14.2779483152411,1155874.58405233,0.0,1.0
2023-04-11,19.23,19.32,18.86,18.95,491325,14.8654545805136,14.9350276908749,14.5794317934731,14.6490049038343,635579.60497119,0.0,1.0
2023-04-12,19.0,19.49,18.84,19.41,612671,14.6876566318127,15.0664435660016,14.5639711022817,15.0046008012361,792553.182022702,0.0,1.0
2023-04-13,19.44,19.9,18.4801,18.72,4655846,15.0277918380231,15.3833877354249,14.2857559642928,14.4712069551334,6022817.40494926,0.0,1.0
2023-04-14,19.4,20.0,19.23,19.64,850108,14.9968704556404,15.4606911913818,14.8654545805136,15.182398749937,1099702.45117355,0.0,1.0
2023-04-17,19.78,19.89,19.47,19.58,1433661,15.2906235882766,15.3756573898292,15.0509828748102,15.1360166763628,1854588.49446416,0.0,1.0
2023-04-18,19.64,19.98,19.53,19.75,564168,15.182398749937,15.4452305001905,15.0973649483844,15.2674325514896,729809.544756291,0.0,1.0
2023-04-19,19.88,19.9,19.44,19.52,577618,15.3679270442335,15.3833877354249,15.0277918380231,15.0896346027887,747208.50814481,0.0,1.0
2023-04-20,19.87,20.24,19.66,19.73,867611,15.3601966986379,15.6462194856784,15.1978594411283,15.2519718602982,1122344.38843669,0.0,1.0
2023-04-21,19.88,19.91,19.6,19.88,640849,15.3679270442335,15.3911180810206,15.1514773675542,15.3679270442335,829004.333722449,0.0,1.0
2023-04-24,19.79,20.03,19.465,19.93,538241,15.2983539338723,15.4838822281689,15.0471177020124,15.406578772212,696270.293918075,0.0,1.0
2023-04-25,18.88,19.65,18.75,19.61,766269,14.5948924846645,15.1901290955327,14.4943979919205,15.1592077131499,991248.05031632,0.0,1.0
2023-04-26,19.07,19.2475,18.81,18.86,531862,14.7417690509826,14.8789826853061,14.5407800654946,14.5794317934731,688018.39893998,0.0,1.0
2023-04-27,18.98,19.26,18.82,19.07,636631,14.6721959406214,14.8886456173007,14.5485104110903,14.7417690509826,823547.915315548,0.0,1.0
2023-04-28,18.85,19.15,18.69,18.93,652963,14.5717014478774,14.8036118157481,14.4480159183463,14.6335442126429,844675.043201143,0.0,1.0
2023-05-01,18.49,19.02,18.43,18.82,662807,14.2934090064325,14.7031173230041,14.2470269328584,14.5485104110903,857409.273357022,0.0,1.0
2023-05-02,18.48,18.53,18.0,18.34,673538,14.2856786608368,14.3243303888153,13.9146220722437,14.1774538224971,871290.929574284,0.0,1.0
2023-05-03,18.16,18.72,18.11,18.52,680261,14.0383076017747,14.4712069551334,13.9996558737963,14.3166000432196,879987.824062089,0.0,1.0
2023-05-04,17.72,18.2,17.6,18.08,640396,13.6981723955643,14.0692289841575,13.605408248416,13.9764648370092,828418.331461109,0.0,1.0
2023-05-05,18.23,18.34,18.045,18.06,535439,14.0924200209445,14.1774538224971,13.9494086274243,13.9610041458178,692645.61767907,0.0,1.0
2023-05-08,18.19,18.52,18.07,18.41,408603,14.0614986385618,14.3166000432196,13.9687344914135,14.231566241667,528570.158917299,0.0,1.0
2023-05-09,18.14,18.298,17.78,18.05,518753,14.0228469105833,14.1449863709952,13.7445544691385,13.9532738002221,671060.554251503,0.0,1.0
2023-05-10,17.84,18.5,17.81,18.44,676508,13.7909365427126,14.3011393520282,13.7677455059255,14.2547572784541,875132.931155241,0.0,1.0
2023-05-11,18.05,18.2,17.72,17.8,546845,13.9532738002221,14.0692289841575,13.6981723955643,13.7600151603298,707400.45607382,0.0,1.0
2023-05-12,18.13,18.17,17.86,18.06,787079,14.0151165649876,14.0460379473704,13.806397233904,13.9610041458178,1018167.93344755,0.0,1.0
2023-05-15,18.21,18.35,17.93,18.2,475080,14.0769593297532,14.1851841680928,13.8605096530738,14.0692289841575,614565.020566247,0.0,1.0
2023-05-16,17.87,18.13,17.82,18.05,774474,13.8141275794997,14.0151165649876,13.7754758515212,13.9532738002221,1001862.06478493,0.0,1.0
2023-05-17,18.45,18.52,17.97,18.02,715614,14.2624876240497,14.3166000432196,13.8914310354566,13.930082763435,925720.578907756,0.0,1.0
2023-05-18,18.6,18.645,18.28,18.48,650874,14.3784428079851,14.4132293631657,14.131071748923,14.2856786608368,841972.706062214,0.0,1.0
2023-05-19,18.04,18.49,17.8,18.47,1396011,13.9455434546264,14.2934090064325,13.7600151603298,14.2779483152411,1805884.33300857,0.0,1.0
2023-05-22,17.58,18.08,17.49,18.08,884965,13.5899475572246,13.9764648370092,13.5203744468634,13.9764648370092,1144793.57881917,0.0,1.0
2023-05-23,17.51,17.87,17.47,17.68,1154923,13.5358351380548,13.8141275794997,13.504913755672,13.6672510131815,1494012.11847991,0.0,1.0
2023-05-24,17.37,18.23,17.21,18.23,1971442,13.4276102997151,14.0924200209445,13.3039247701841,14.0924200209445,2550263.73089831,0.0,1.0
2023-05-25,18.8,19.645,18.02,18.3,2793784,14.5330497198989,15.1862639227348,13.930082763435,14.1465324401144,3614047.9949012,0.0,1.0
2023-05-26,19.63,19.805,18.84,18.95,1645813,15.1746684043413,15.3099494522659,14.5639711022817,14.6490049038343,2129029.00604782,0.0,1.0
2023-05-30,19.59,19.89,19.16,19.75,1062733,15.1437470219585,15.3756573898292,14.8113421613438,15.2674325514896,1374754.83708308,0.0,1.0
2023-05-31,19.21,19.58,18.845,19.39,1307762,14.8499938893223,15.1360166763628,14.5678362750795,14.9891401100447,1691725.14192506,0.0,1.0
2023-06-01,18.88,19.19,18.785,19.11,795733,14.5948924846645,14.8345331981309,14.5214542015054,14.7726904333653,1029362.77576459,0.0,1.0
2023-06-02,20.0,20.21,19.21,19.28,1328136,15.4606911913818,15.6230284488913,14.8499938893223,14.9041063084921,1718081.0140498,0.0,1.0
2023-06-05,19.57,20.0,19.33,20.0,1016700,15.1282863307671,15.4606911913818,14.9427580364705,15.4606911913818,1315206.39978468,0.0,1.0
2023-06-06,20.01,20.1775,19.14,19.14,1234057,15.7003319048483,15.8317564722677,15.0177087785505,15.0177087785505,1572799.90764874,0.3,1.0
2023-06-07,20.93,20.95,20.26,20.28,1623522,16.4221862453011,16.4378787309631,15.8964879756235,15.9121804612855,2069171.23898305,0.0,1.0
2023-06-08,20.87,21.16,20.53,20.93,1303117,16.375108788315,16.6026498304143,16.1083365320607,16.4221862453011,1660816.55649254,0.0,1.0
2023-06-09,20.77,21.17,20.585,21.0,1247926,16.2966463600049,16.6104960732453,16.1514908676313,16.4771099451181,1590475.88365243,0.0,1.0
2023-06-12,20.86,20.89,20.38,20.7,805409,16.367262545484,16.390801273977,15.9906428895956,16.2417226601879,1026490.02503083,0.0,1.0
2023-06-13,20.94,21.1,20.71,20.9,881271,16.4300324881321,16.5555723734282,16.2495689030189,16.398647516808,1123175.79124264,0.0,1.0
2023-06-14,20.76,21.18,20.59,20.98,911206,16.2888001171739,16.6183423160763,16.1554139890468,16.4614174594561,1161327.8095331,0.0,1.0
2023-06-15,20.85,20.87,20.52,20.67,991510,16.359416302653,16.375108788315,16.1004902892297,16.2181839316948,1263674.88408786,0.0,1.0
2023-06-16,20.57,20.93,20.46,20.82,1366075,16.1397215033847,16.4221862453011,16.0534128322436,16.33587757416,1741056.23471304,0.0,1.0
2023-06-20,20.28,20.68,20.22,20.56,1255865,15.9121804612855,16.2260301745258,15.8651030042994,16.1318752605537,1600594.10223295,0.0,1.0
2023-06-21,20.5,20.535,20.06,20.3,976901,16.0847978035677,16.1122596534762,15.7395631190033,15.9278729469475,1245055.78152546,0.0,1.0
2023-06-22,20.26,20.48,20.06,20.48,717399,15.8964879756235,16.0691053179057,15.7395631190033,16.0691053179057,914321.689312002,0.0,1.0
2023-06-23,19.7,20.16,19.68,20.04,2059175,15.457098377087,15.8180255473134,15.441405891425,15.7238706333413,2624408.96152496,0.0,1.0
2023-06-26,19.85,20.04,19.66,19.66,723547,15.5747920195521,15.7238706333413,15.425713405763,15.425713405763,922157.286721382,0.0,1.0
2023-06-27,19.79,20.07,19.7,19.79,824345,15.5277145625661,15.7474093618343,15.457098377087,15.5277145625661,1050623.86897097,0.0,1.0
2023-06-28,19.42,19.85,19.31,19.62,915277,15.2374035778188,15.5747920195521,15.1510949066777,15.3943284344389,1166516.28010134,0.0,1.0
2023-06-29,19.52,19.87,19.445,19.53,1400394,15.3158660061288,15.5904845052141,15.2570191848963,15.3237122489598,1784795.64061617,0.0,1.0
2023-06-30,19.45,19.68,19.19,19.68,817010,15.2609423063118,15.441405891425,15.0569399927056,15.441405891425,1041275.44558161,0.0,1.0
2023-07-03,19.83,19.8795,19.48,19.48,375244,15.5590995338901,15.5979384359036,15.2844810348048,15.2844810348048,478246.732967558,0.0,1.0
2023-07-05,19.58,19.8,19.34,19.65,1264060,15.3629434631149,15.5355608053971,15.1746336351707,15.4178671629319,1611038.59162297,0.0,1.0
2023-07-06,19.32,19.52,19.18,19.39,1027572,15.1589411495087,15.3158660061288,15.0490937498745,15.2138648493257,1309635.73538535,0.0,1.0
2023-07-07,18.97,19.37,18.96,19.17,806078,14.8843226504234,15.1981723636637,14.8764764075924,15.0412475070435,1027342.66241971,0.0,1.0
2023-07-10,19.36,19.38,18.93,18.93,947663,15.1903261208327,15.2060186064947,14.8529376790993,14.8529376790993,1207792.08649368,0.0,1.0
2023-07-11,19.79,19.9,19.36,19.44,736023,15.5277145625661,15.6140232337072,15.1903261208327,15.2530960634808,938057.890703064,0.0,1.0
2023-07-12,19.89,20.23,19.83,20.12,699732,15.6061769908762,15.8729492471304,15.5590995338901,15.7866405759894,891805.179970511,0.0,1.0
2023-07-13,19.95,20.08,19.76,19.98,499418,15.6532544478622,15.7552556046653,15.504175834073,15.6767931763552,636505.918509535,0.0,1.0
2023-07-14,19.73,19.94,19.43,19.94,644838,15.48063710558,15.6454082050312,15.2452498206498,15.6454082050312,821843.032249242,0.0,1.0
2023-07-17,19.73,19.775,19.4,19.63,619835,15.48063710558,15.5159451983196,15.2217110921567,15.4021746772699,789976.825023043,0.0,1.0
2023-07-18,19.98,20.12,19.62,19.78,598824,15.6767931763552,15.7866405759894,15.3943284344389,15.5198683197351,763198.403232472,0.0,1.0
2023-07-19,20.04,20.06,19.71,19.95,716191,15.7238706333413,15.7395631190033,15.464944619918,15.6532544478622,912782.098929678,0.0,1.0
2023-07-20,19.91,20.19,19.815,20.1,649993,15.6218694765382,15.8415642758064,15.5473301696436,15.7709480903273,828413.055776459,0.0,1.0
2023-07-21,19.64,20.065,19.57,20.06,866034,15.4100209201009,15.7434862404188,15.3550972202839,15.7395631190033,1103756.3056007,0.0,1.0
2023-07-24,20.0,20.09,19.65,19.7,499591,15.6924856620172,15.7631018474963,15.4178671629319,15.457098377087,636726.406205019,0.0,1.0
2023-07-25,19.97,20.01,19.79,19.94,474527,15.6689469335242,15.7003319048483,15.5277145625661,15.6454082050312,604782.454762493,0.0,1.0
2023-07-26,20.66,20.66,19.9,19.9,609925,16.2103376888638,16.2103376888638,15.6140232337072,15.6140232337072,777346.576108448,0.0,1.0
2023-07-27,20.47,21.06,20.46,20.84,490554,16.0612590750747,16.5241874021042,16.0534128322436,16.351570059822,625208.791730626,0.0,1.0
2023-07-28,20.74,20.88,20.4645,20.61,424546,16.2731076315119,16.382955031146,16.0569436415176,16.1711064747088,541081.902693833,0.0,1.0
2023-07-31,20.99,21.005,20.705,20.79,477555,16.4692637022871,16.4810330665336,16.2456457816034,16.3123388456669,608641.626681099,0.0,1.0
2023-08-01,20.84,20.93,20.65,20.86,395827,16.351570059822,16.4221862453011,16.2024914460328,16.367262545484,504479.670748498,0.0,1.0
2023-08-02,20.61,20.63,20.33,20.56,467778,16.1711064747088,16.1867989603708,15.9514116754405,16.1318752605537,596180.885648,0.0,1.0
2023-08-03,20.92,21.115,20.54,20.65,1095167,16.41434000247,16.5673417376747,16.1161827748917,16.2024914460328,1395785.24854197,0.0,1.0
2023-08-04,21.26,21.5,20.84,20.97,739582,16.6811122587243,16.8694220866685,16.351570059822,16.4535712166251,942593.819652315,0.0,1.0
2023-08-07,21.25,21.37,21.05,21.26,407046,16.6732660158933,16.7674209298654,16.5163411592732,16.6811122587243,518778.234075729,0.0,1.0
2023-08-08,20.94,21.11,20.71,21.11,475506,16.4300324881321,16.5634186162592,16.2495689030189,16.5634186162592,606030.185709755,0.0,1.0
2023-08-09,20.85,21.01,20.72,20.94,360582,16.359416302653,16.4849561879491,16.2574151458499,16.4300324881321,459560.082151635,0.0,1.0
2023-08-10,20.98,21.445,20.93,21.05,653228,16.4614174594561,16.826267751098,16.4221862453011,16.5163411592732,832536.048232435,0.0,1.0
2023-08-11,20.41,20.915,20.32,20.85,666173,16.0141816180886,16.4104168810545,15.9435654326095,16.359416302653,849034.390533086,0.0,1.0
2023-08-14,20.36,20.39,20.03,20.37,719915,15.9749504039336,15.9984891324266,15.7160243905103,15.9827966467646,917528.31961161,0.0,1.0
2023-08-15,20.06,20.27,20.01,20.27,656285,15.7395631190033,15.9043342184545,15.7003319048483,15.9043342184545,836432.180516181,0.0,1.0
2023-08-16,19.9,20.35,19.9,20.13,668446,15.6140232337072,15.9671041611026,15.6140232337072,15.7944868188204,851931.318462738,0.0,1.0
2023-08-17,19.76,20.21,19.69,20.0,581599,15.504175834073,15.8572567614684,15.449252134256,15.6924856620172,741245.220835509,0.0,1.0
2023-08-18,20.03,20.09,19.62,19.69,557341,15.7160243905103,15.7631018474963,15.3943284344389,15.449252134256,710328.512644763,0.0,1.0
2023-08-21,18.95,20.17,18.93,20.02,922071,14.8686301647613,15.8258717901444,14.8529376790993,15.7081781476793,1175175.20150657,0.0,1.0
2023-08-22,18.18,18.871,18.165,18.74,977715,14.2644694667737,14.8066448463964,14.2527001025272,14.7038590653102,1246093.22074004,0.0,1.0
2023-08-23,18.31,18.46,17.92,18.12,1421134,14.3664706235768,14.4841642660419,14.0604671531675,14.2173920097876,1811228.67416699,0.0,1.0
2023-08-24,23.07,23.85,20.9,21.49,8140292,18.1012822111369,18.7132891519556,16.398647516808,16.8615758438375,10374764.298435,0.0,1.0
2023-08-25,22.66,23.84,22.56,23.57,2575266,17.7795862550655,18.7054429091246,17.7011238267555,18.4935943526873,3282164.54099848,0.0,1.0
2023-08-28,23.2,23.45,22.7,22.77,1621567,18.20328336794,18.3994394387152,17.8109712263896,17.8658949262066,2066679.60057457,0.0,1.0
2023-08-29,24.27,24.415,23.22,23.22,1185567,19.0428313508579,19.1566018719076,18.218975853602,18.218975853602,1510999.62814635,0.0,1.0
2023-08-30,24.71,24.75,24.0301,24.1,1207180,19.3880660354223,19.4194510067463,18.854599985342,18.9094452227308,1538545.29613739,0.0,1.0
2023-08-31,24.06,24.84,24.04,24.76,1196495,18.8780602514068,19.4900671922254,18.8623677657447,19.4272972495774,1524927.31332684,0.0,1.0
2023-09-01,24.48,24.61,24.08,24.35,712741,19.2076024503091,19.3096036071122,18.8937527370688,19.105601293506,908385.089973539,0.0,1.0
2023-09-05,23.85,23.98,23.57,23.85,1466364,18.9486764368858,19.0519606271078,18.726218181023,18.9486764368858,1845658.27151502,0.3,1.0
2023-09-06,23.41,24.11,23.325,23.98,862546,18.5990991776728,19.1552448173299,18.5315672071431,19.0519606271078,1085654.83022101,0.0,1.0
2023-09-07,23.57,23.76,23.12,23.48,844463,18.726218181023,18.8771719975014,18.3686959841006,18.6547137416385,1062894.42521665,0.0,1.0
2023-09-08,23.08,23.4,22.945,23.4,620887,18.3369162332631,18.5911542399635,18.2296595741864,18.5911542399635,781487.5619056,0.0,1.0
2023-09-11,22.75,23.29,22.68,23.29,1406784,18.0747332888534,18.5037599251602,18.0191187248877,18.5037599251602,1770667.1234666,0.0,1.0
2023-09-12,23.21,23.275,22.73,23.17,1144777,18.4402004234851,18.4918425185961,18.0588434134346,18.4084206726476,1440888.57820442,0.0,1.0
2023-09-13,22.6,23.13,22.425,23.13,1195507,17.9555592232126,18.37664092181,17.8165228132983,18.37664092181,1504740.55773607,0.0,1.0
2023-09-14,22.52,22.85,22.35,22.71,1095284,17.8919997215375,18.1541826659472,17.7569357804779,18.0429535380158,1378593.56493889,0.0,1.0
2023-09-15,22.39,22.54,22.25,22.38,2094220,17.7887155313155,17.9078895969563,17.6774864033841,17.7807705936061,2635917.45662889,0.0,1.0
2023-09-18,22.15,22.66,22.13,22.56,1292993,17.5980370262902,18.0032288494689,17.5821471508714,17.923779472375,1627442.58960327,0.0,1.0
2023-09-19,21.95,22.34,21.95,22.11,635885,17.4391382721025,17.7489908427685,17.4391382721025,17.5662572754526,800364.991217954,0.0,1.0
2023-09-20,21.77,22.269,21.75,22.07,609183,17.2961293933335,17.6925817850319,17.2802395179148,17.5344775246151,766756.168875077,0.0,1.0
2023-09-21,21.72,21.85,21.55,21.66,581018,17.2564047047866,17.3596888950086,17.121340763727,17.2087350785303,731305.92240338,0.0,1.0
2023-09-22,21.54,21.93,21.45,21.74,575772,17.1133958260176,17.4232483966837,17.0418913866332,17.2722945802054,724702.975732319,0.0,1.0
2023-09-25,21.59,21.82,21.25,21.3,613715,17.1531205145646,17.3358540818805,16.8829926324454,16.9227173209924,772460.430086142,0.0,1.0
2023-09-26,20.97,21.69,20.97,21.41,825387,16.6605343765826,17.2325698916584,16.6605343765826,17.0101116357956,1038884.16774482,0.0,1.0
2023-09-27,20.97,21.21,20.9,21.09,923296,16.6605343765826,16.8512128816079,16.6049198126169,16.7558736290953,1162118.61410723,0.0,1.0
2023-09-28,21.28,21.48,21.021,21.04,806354,16.9068274455736,17.0657261997613,16.7010535589005,16.7161489405483,1014928.03278669,0.0,1.0
2023-09-29,21.64,21.69,21.29,21.61,1107744,17.1928452031115,17.2325698916584,16.914772383283,17.1690103899833,1394276.50728,0.0,1.0
2023-10-02,20.99,21.64,20.795,21.5,1158555,16.6764242520014,17.1928452031115,16.5214979666684,17.0816160751801,1458230.4385235,0.0,1.0
2023-10-03,20.69,21.07,20.382,21.04,1043974,16.4380761207198,16.7399837536765,16.1933720392707,16.7161489405483,1314011.56080388,0.0,1.0
2023-10-04,20.98,21.31,20.63,20.8,1642286,16.668479314292,16.9306622587018,16.3904064944635,16.5254704355231,2067084.80301843,0.0,1.0
2023-10-05,20.66,20.98,20.525,20.89,657301,16.4142413075917,16.668479314292,16.306984648515,16.5969748749075,827320.5203654,0.0,1.0
2023-10-06,20.76,20.96,20.41,20.55,625489,16.4936906846855,16.6525894388732,16.215617864857,16.3268469927884,787279.929534316,0.0,1.0
2023-10-09,21.17,21.41,20.56,20.66,865921,16.8194331307704,17.0101116357956,16.3347919304978,16.4142413075917,1089902.81821468,0.0,1.0
2023-10-10,21.8,22.02,21.31,21.31,1168971,17.3199642064617,17.4947528360682,16.9306622587018,16.9306622587018,1471340.67346933,0.0,1.0
2023-10-11,22.27,22.28,21.85,21.88,860157,17.6933762788028,17.7013212165122,17.3596888950086,17.3835237081368,1082647.88405303,0.0,1.0
2023-10-12,21.43,22.33,21.125,22.31,1230729,17.0260015112144,17.7410459050591,16.7836809110781,17.7251560296404,1549073.18976966,0.0,1.0
2023-10-13,21.19,21.48,21.0,21.48,893597,16.8353230061891,17.0657261997613,16.6843691897108,17.0657261997613,1124737.57842596,0.0,1.0
2023-10-16,22.03,22.11,21.44,21.47,933785,17.5026977737776,17.5662572754526,17.0339464489238,17.0577812620519,1175320.73146002,0.0,1.0
2023-10-17,22.55,22.9,21.93,21.93,928946,17.9158345346656,18.1939073544942,17.4232483966837,17.4232483966837,1169230.06067442,0.0,1.0
2023-10-18,22.47,22.6,22.12,22.34,859072,17.8522750329905,17.9555592232126,17.574202213162,17.7489908427685,1081282.23457951,0.0,1.0
2023-10-19,22.2,22.7,22.13,22.56,748970,17.6377617148371,18.0350086003064,17.5821471508714,17.923779472375,942700.908926162,0.0,1.0
2023-10-20,21.93,22.28,21.93,22.22,757563,17.4232483966837,17.7013212165122,17.4232483966837,17.6536515902559,953516.601023845,0.0,1.0
2023-10-23,21.53,21.93,21.48,21.81,777444,17.1054508883083,17.4232483966837,17.0657261997613,17.3279091441711,978540.082298608,0.0,1.0
2023-10-24,21.71,22.05,21.69,21.8,630981,17.2484597670772,17.5185876491963,17.2325698916584,17.3199642064617,794192.507330251,0.0,1.0
2023-10-25,21.53,21.73,21.5,21.55,545587,17.1054508883083,17.264349642496,17.0816160751801,17.121340763727,686710.229779959,0.0,1.0
2023-10-26,21.53,21.755,21.16,21.52,737700,17.1054508883083,17.2842119867694,16.811488193061,17.0975059505989,928515.775685044,0.0,1.0
2023-10-27,21.11,21.6,20.95,21.5,721383,16.771763504514,17.161065452274,16.6446445011639,17.0816160751801,907978.169731608,0.0,1.0
2023-10-30,21.37,21.58,21.13,21.35,496433,16.9783318849581,17.1451755768552,16.7876533799328,16.9624420095393,624841.903308464,0.0,1.0
2023-10-31,21.5,21.625,21.26,21.34,472211,17.0816160751801,17.1809277965474,16.8909375701548,16.9544970718299,594354.565476496,0.0,1.0
2023-11-01,21.64,21.71,21.11,21.6,693015,17.1928452031115,17.2484597670772,16.771763504514,17.161065452274,872272.414648736,0.0,1.0
2023-11-02,22.43,22.505,21.71,21.71,757500,17.820495282153,17.8800823149734,17.2484597670772,17.2484597670772,953437.305247963,0.0,1.0
2023-11-03,23.48,23.73,23.16,23.23,1002996,18.6547137416385,18.8533371843732,18.4004757349382,18.4560902989039,1262434.06391352,0.0,1.0
2023-11-06,23.05,23.605,22.96,23.45,616883,18.3130814201349,18.7540254630059,18.2415769807505,18.6308789285104,776447.874816212,0.0,1.0
2023-11-07,22.98,23.06,22.785,22.92,673781,18.2574668561692,18.3210263578443,18.1025405708362,18.2097972299129,848063.288405649,0.0,1.0
2023-11-08,22.69,23.09,22.68,23.03,512574,18.027063662597,18.3448611709725,18.0191187248877,18.2971915447162,645157.984554681,0.0,1.0
2023-11-09,22.16,22.85,21.935,22.85,540357,17.6059819639996,18.1541826659472,17.4272208655384,18.1541826659472,680127.421718644,0.0,1.0
2023-11-10,22.57,22.58,21.95,22.33,701841,17.9317244100844,17.9396693477938,17.4391382721025,17.7410459050591,883381.375250873,0.0,1.0
2023-11-13,22.07,22.4032,21.795,22.4,683312,17.5344775246151,17.7992028490918,17.315991737607,17.7966604690248,860059.606499797,0.0,1.0
2023-11-14,23.38,23.6,22.77,22.77,838921,18.5752643645447,18.7500529941512,18.0906231642721,18.0906231642721,1055918.91426525,0.0,1.0
2023-11-15,24.0,24.26,23.47,23.71,1718398,19.0678505025266,19.2744188829707,18.6467688039292,18.8374473089544,2162884.16958877,0.0,1.0
2023-11-16,22.9,23.735,22.58,23.71,809693,18.1939073544942,18.8573096532279,17.9396693477938,18.8374473089544,1019130.70890843,0.0,1.0
2023-11-17,23.91,24.04,23.44,23.81,1051594,18.9963460631421,19.0996302533642,18.622933990801,18.9168966860483,1323602.57369628,0.0,1.0
2023-11-20,24.14,24.2499,23.72,23.84,1207249,19.179079630458,19.2663944958842,18.8453922466638,18.9407314991764,1519519.77996475,0.0,1.0
2023-11-21,23.72,24.21,23.67,23.9,1623212,18.8453922466638,19.2346941944237,18.8056675581169,18.9884011254328,2043077.06287282,0.0,1.0
2023-11-22,20.81,21.9,20.4306,20.97,4878456,16.5334153732325,17.3994135835555,16.2319844365383,16.6605343765826,6140332.59724191,0.0,1.0
2023-11-24,21.29,21.54,20.9057,21.01,623212,16.914772383283,17.1133958260176,16.6094484271113,16.6923141274202,784413.953634578,0.0,1.0
2023-11-27,21.62,21.66,20.78,21.28,1107400,17.1769553276927,17.2087350785303,16.5095805601043,16.9068274455736,1393843.52717042,0.0,1.0
2023-11-28,21.66,21.82,21.17,21.54,853628,17.2087350785303,17.3358540818805,16.8194331307704,17.1133958260176,1074430.07261281,0.0,1.0
2023-11-29,22.0,22.41,21.91,22.05,830866,17.4788629606494,17.8046054067342,17.4073585212649,17.5185876491963,1045780.38292034,0.0,1.0
2023-11-30,22.02,22.17,21.55,22.0,897136,17.4947528360682,17.613926901709,17.121340763727,17.4788629606494,1129191.98716955,0.0,1.0
2023-12-01,22.82,22.94,21.8595,21.98,1252019,18.1303478528191,18.2256871053317,17.3672365858325,17.4629730852306,1575870.12736534,0.0,1.0
2023-12-04,22.42,23.16,22.36,22.72,1113472,17.8125503444436,18.4004757349382,17.7648807181873,18.0508984757252,1401486.12956972,0.0,1.0
2023-12-05,21.67,22.17,21.64,22.02,644467,17.4550281475212,17.8577745284055,17.4308633646682,17.7369506141402,800090.367770806,0.3,1.0
2023-12-06,21.81,21.99,21.58,21.64,1612674,17.5677971341688,17.7127858312871,17.3825337989621,17.4308633646682,2002096.20314836,0.0,1.0
2023-12-07,21.99,22.17,21.84,21.92,682526,17.7127858312871,17.8577745284055,17.5919619170219,17.6564013379633,847339.706072051,0.0,1.0
2023-12-08,22.07,22.14,21.81,21.92,941673,17.7772252522286,17.8336097455524,17.5677971341688,17.6564013379633,1169064.50895055,0.0,1.0
2023-12-11,22.45,22.61,22.18,22.23,712330,18.0833125017006,18.2121913435835,17.8658294560231,17.9061040941116,884340.659295474,0.0,1.0
2023-12-12,22.26,22.43,22.11,22.37,530960,17.9302688769646,18.0672026464652,17.8094449626993,18.0188730807591,659174.141843703,0.0,1.0
2023-12-13,22.62,22.63,21.83,22.27,830180,18.2202462712012,18.2283011988189,17.5839069894042,17.9383238045823,1030648.6158577,0.0,1.0
2023-12-14,23.65,23.67,22.82,23.18,1962358,19.0499038158227,19.066013671058,18.3813448235549,18.6713222177915,2436220.52629223,0.0,1.0
2023-12-15,23.29,23.83,23.17,23.83,2269179,18.7599264215861,19.194892512941,18.6632672901738,19.194892512941,2817131.46002476,0.0,1.0
2023-12-18,23.42,23.57,23.22,23.48,620720,18.864640480616,18.9854643948812,18.7035419282623,18.9129700463221,770609.035191393,0.0,1.0
2023-12-19,23.96,24.06,23.455,23.51,744211,19.2996065719709,19.3801558481477,18.8928327272778,18.9371348291751,923920.158346474,0.0,1.0
2023-12-20,23.93,24.6,23.88,23.88,1036935,19.2754417891178,19.8151219395027,19.2351671510294,19.2351671510294,1287330.00371535,0.0,1.0
2023-12-21,23.64,24.1874,23.31,24.18,1377410,19.041848888205,19.482775625997,18.7760362768214,19.4768149795599,1710021.57359676,0.0,1.0
2023-12-22,24.18,24.27,23.305,23.36,808366,19.4768149795599,19.5493093281191,18.7720088130126,18.8163109149098,1003567.0565497,0.0,1.0
2023-12-26,23.96,24.43,23.95,24.33,753897,19.2996065719709,19.678188170002,19.2915516443532,19.5976388938252,935945.095701261,0.0,1.0
2023-12-27,23.65,23.87,23.38,23.63,762963,19.0499038158227,19.2271122234117,18.8324207701452,19.0337939605873,947200.317883639,0.0,1.0
2023-12-28,23.4,23.715,23.375,23.56,526709,18.8485306253806,19.1022608453376,18.8283933063364,18.9774094672635,653896.627008352,0.0,1.0
2023-12-29,23.06,23.535,23.04,23.41,595007,18.5746630863793,18.9572721482193,18.558553231144,18.8565855529983,738686.960629796,0.0,1.0
2024-01-02,23.91,23.92,22.8,22.99,820313,19.2593319338825,19.2673868615001,18.3652349683195,18.5182785930555,1018398.97133161,0.0,1.0
2024-01-03,23.24,23.67,23.17,23.5,804221,18.7196517834976,19.066013671058,18.6632672901738,18.9290799015574,998421.138179309,0.0,1.0
2024-01-04,22.71,22.885,21.99,22.51,1224505,18.2927406197604,18.4337018530699,17.7127858312871,18.1316420674067,1520193.67289122,0.0,1.0
2024-01-05,23.05,23.135,22.72,22.72,697405,18.5666081587616,18.635075043512,18.3007955473781,18.3007955473781,865811.628733819,0.0,1.0
2024-01-08,23.28,23.65,22.91,23.05,1476322,18.7518714939684,19.0499038158227,18.4538391721141,18.5666081587616,1832818.4560701,0.0,1.0
2024-01-09,22.78,22.91,22.5,22.84,860956,18.3491251130842,18.4538391721141,18.123587139789,18.3974546787903,1068856.28383529,0.0,1.0
2024-01-10,22.75,23.1,22.715,22.82,556163,18.3249603302311,18.6068827968501,18.2967680835692,18.3813448235549,690463.063602192,0.0,1.0
2024-01-11,22.89,22.985,22.4,22.61,615883,18.4377293168787,18.5142511292467,18.0430378636122,18.2121913435835,764604.015370509,0.0,1.0
2024-01-12,22.78,23.29,22.59,23.29,479098,18.3491251130842,18.7599264215861,18.1960814883482,18.7599264215861,594788.709147646,0.0,1.0
2024-01-16,22.73,22.74,22.35,22.53,560850,18.3088504749958,18.3169054026134,18.0027632255238,18.1477519226421,696281.862010396,0.0,1.0
2024-01-17,22.38,22.75,22.32,22.51,913448,18.0269280083768,18.3249603302311,17.9785984426707,18.1316420674067,1134023.84646461,0.0,1.0
2024-01-18,22.36,22.53,22.12,22.51,1160984,18.0108181531414,18.1477519226421,17.817499890317,18.1316420674067,1441333.8705256,0.0,1.0
2024-01-19,22.56,22.59,22.13,22.42,599516,18.1719167054951,18.1960814883482,17.8255548179347,18.0591477188475,744284.776294956,0.0,1.0
2024-01-22,22.95,23.11,22.68,22.68,512151,18.4860588825848,18.6149377244677,18.2685758369073,18.2685758369073,635823.21816972,0.0,1.0
2024-01-23,22.67,23.395,22.65,23.29,983135,18.2605209092896,18.8445031615717,18.2444110540543,18.7599264215861,1220538.59036747,0.0,1.0
2024-01-24,22.55,22.97,22.54,22.95,615945,18.1638617778774,18.5021687378202,18.1558068502598,18.4860588825848,764680.986887752,0.0,1.0
2024-01-25,22.74,22.98,22.66,22.86,580285,18.3169054026134,18.5102236654379,18.252465981672,18.4135645340256,720409.9497133,0.0,1.0
2024-01-26,23.08,23.09,22.75,22.91,496519,18.5907729416147,18.5988278692324,18.3249603302311,18.4538391721141,616416.464016298,0.0,1.0
2024-01-29,23.17,23.21,22.68,23.14,621769,18.6632672901738,18.6954870006446,18.2685758369073,18.6391025073208,771911.343604073,0.0,1.0
2024-01-30,23.36,23.5,23.02,23.02,540435,18.8163109149098,18.9290799015574,18.5424433759086,18.5424433759086,670937.127744656,0.0,1.0
2024-01-31,22.34,23.34,22.31,23.24,1125882,17.9947082979061,18.8002010596745,17.970543515053,18.7196517834976,1397755.57700631,0.0,1.0
2024-02-01,23.13,23.205,22.32,22.51,1276689,18.6310475797031,18.6914595368357,17.9785984426707,18.1316420674067,1584978.8608865,0.0,1.0
2024-02-02,22.86,23.135,22.5701,22.73,394053,18.4135645340256,18.635075043512,18.180052182389,18.3088504749958,489207.375538529,0.0,1.0
2024-02-05,22.61,22.725,22.44,22.52,432057,18.2121913435835,18.3048230111869,18.0752575740829,18.1396969950244,536388.432655126,0.0,1.0
2024-02-06,22.7,22.98,22.43,22.62,570369,18.2846856921427,18.5102236654379,18.0672026464652,18.2202462712012,708099.472859069,0.0,1.0
2024-02-07,22.71,22.8,22.34,22.57,798369,18.2927406197604,18.3652349683195,17.9947082979061,18.1799716331128,991156.020132618,0.0,1.0
2024-02-08,23.03,23.24,22.69,22.89,477620,18.5504983035263,18.7196517834976,18.276630764525,18.4377293168787,592953.807494706,0.0,1.0
2024-02-09,23.36,23.36,22.89,22.96,408656,18.8163109149098,18.8163109149098,18.4377293168787,18.4941138102025,507336.650800966,0.0,1.0
2024-02-12,23.73,23.94,23.36,23.36,707401,19.1143432367642,19.2834967167355,18.8163109149098,18.8163109149098,878221.423674808,0.0,1.0
2024-02-13,23.23,23.31,22.64,23.04,733932,18.71159685588,18.7760362768214,18.2363561264366,18.558553231144,911159.025673556,0.0,1.0
2024-02-14,23.35,23.61,23.15,23.61,418775,18.8082559872922,19.0176841053519,18.6471574349385,19.0176841053519,519899.147300354,0.0,1.0
2024-02-15,24.08,24.21,23.5,23.54,794362,19.3962657033831,19.500979762413,18.9290799015574,18.9612996120282,986181.425461894,0.0,1.0
2024-02-16,25.01,25.14,23.83,23.99,1654566,20.1453739718277,20.2500880308576,19.194892512941,19.3237713548239,2054104.11928162,0.0,1.0
2024-02-20,23.99,24.86,23.77,24.74,1482148,19.3237713548239,20.0245500575624,19.1465629472349,19.9278909261502,1840051.29573859,0.0,1.0
2024-02-21,24.67,25.13,24.13,24.74,1056137,19.8715064328265,20.2420331032399,19.4365403414715,19.9278909261502,1311168.82749055,0.0,1.0
2024-02-22,24.88,25.1575,24.54,24.86,1072680,20.0406599127978,20.2641841541885,19.7667923737966,20.0245500575624,1331706.56635698,0.0,1.0
2024-02-23,24.91,25.32,24.74,24.82,1193975,20.0648246956509,20.3950767279759,19.9278909261502,19.9923303470917,1482291.40803042,0.0,1.0
2024-02-26,25.31,25.463,24.79,24.89,1130508,20.3870218003582,20.5102621929088,19.9681655642387,20.0487148404155,1403498.64537336,0.0,1.0
2024-02-27,25.73,26.13,25.55,25.55,966126,20.725328760301,21.0475258650083,20.5803400631826,20.5803400631826,1199422.32364564,0.0,1.0
2024-02-28,25.01,25.45,25.01,25.33,652357,20.1453739718277,20.4997907870058,20.1453739718277,20.4031316555936,809885.61407777,0.0,1.0
2024-02-29,25.38,25.425,24.99,25.26,598057,20.443406293682,20.4796534679616,20.1292641165923,20.3467471622698,742473.462687622,0.0,1.0
2024-03-01,25.34,25.68,25.11,25.42,632319,20.4111865832113,20.6850541222125,20.2259232480045,20.4756260041528,785008.916295894,0.0,1.0
2024-03-04,25.58,25.95,25.5,25.5,770470,20.6045048460357,20.90253716789,20.5400654250942,20.5400654250942,956520.078850229,0.0,1.0
2024-03-05,25.89,26.02,25.32,25.4,559179,20.8542076021839,20.9589216612138,20.3950767279759,20.4595161489174,694207.355473143,0.0,1.0
2024-03-06,25.88,26.01,25.47,26.01,473153,20.8461526745662,20.9508667335961,20.5159006422412,20.9508667335961,587408.133825098,0.0,1.0
2024-03-07,25.81,26.2,25.77,26.15,639846,20.7897681812424,21.1039103583321,20.7575484707717,21.0636357202437,794353.506784177,0.0,1.0
2024-03-08,25.66,26.145,25.45,26.08,570844,20.6689442669772,21.0596082564348,20.4997907870058,21.0072512269199,708689.173999221,0.0,1.0
2024-03-11,25.44,25.61,25.27,25.56,1361344,20.4917358593881,20.6286696288887,20.3548020898875,20.5883949908003,1690076.01882265,0.0,1.0
2024-03-12,25.36,25.7,25.195,25.51,978110,20.4272964384466,20.7011639774479,20.2943901327549,20.5481203527119,1214300.17304269,0.0,1.0
2024-03-13,25.65,25.66,25.22,25.22,844650,20.6608893393595,20.6689442669772,20.3145274517991,20.3145274517991,1048612.7748009,0.0,1.0
2024-03-14,25.37,25.7,25.3,25.55,993676,20.4353513660643,20.7011639774479,20.3789668727405,20.5803400631826,1233624.98977453,0.0,1.0
2024-03-15,25.07,25.61,24.96,25.27,1096347,20.1937035375338,20.6286696288887,20.1050993337393,20.3548020898875,1361088.58084963,0.0,1.0
2024-03-18,25.03,25.2,24.58,25.06,965403,20.1614838270631,20.2984175965637,19.7990120842673,20.1856486099161,1198524.73643652,0.0,1.0
2024-03-19,25.16,25.365,24.8,24.88,1641287,20.266197886093,20.4313239022555,19.9762204918563,20.0406599127978,2037618.5583551,0.0,1.0
2024-03-20,25.95,26.255,24.95,24.95,1724390,20.90253716789,21.1482124602294,20.0970444061216,20.0970444061216,2140788.94540806,0.0,1.0
2024-03-21,31.32,32.22,30.56,31.0,7035850,25.2280332985863,25.9529767841779,24.6158587996423,24.9702756148204,8734839.50936233,0.0,1.0
2024-03-22,30.59,31.36,30.1,31.14,2370199,24.6400235824954,25.260253009057,24.2453321292289,25.083044601468,2942545.3740843,0.0,1.0
2024-03-25,29.64,30.595,29.591,30.29,1844099,23.8748054588154,24.6440510463042,23.8353363134887,24.3983757539649,2289404.80601143,0.0,1.0
2024-03-26,30.38,30.46,29.4238,29.67,2124659,24.470870102524,24.5353095234655,23.7006579237211,23.8989702416685,2637713.33628805,0.0,1.0
2024-03-27,31.2,31.26,30.59,30.63,1232592,25.1313741671741,25.1797037328802,24.6400235824954,24.6722432929661,1530233.48998684,0.0,1.0
2024-03-28,31.47,32.52,31.1,31.24,1653804,25.3488572128516,26.1946246127084,25.0508248909973,25.1635938776448,2053158.1145052,0.0,1.0
2024-04-01,33.4,33.5,32.45,32.93,2637549,26.9034582430646,26.9840075192414,26.1382401193846,26.5248766450334,3274454.00528423,0.0,1.0
2024-04-02,31.15,32.49,31.13,32.08,1973352,25.0910995290857,26.1704598298553,25.0749896738503,25.8402077975303,2449869.31436559,0.0,1.0
2024-04-03,31.41,32.04,31.14,31.68,1334671,25.3005276471455,25.8079880870596,25.083044601468,25.5180106928229,1656962.1272199,0.0,1.0
2024-04-04,30.98,32.08,30.71,31.96,1700855,24.9541657595851,25.8402077975303,24.7366827139076,25.7435486661181,2111570.80575857,0.0,1.0
2024-04-05,30.39,31.04,30.0,30.85,1327346,24.4789250301417,25.0024953252912,24.164782853052,24.8494517005552,1647868.31490069,0.0,1.0
2024-04-08,30.41,30.98,30.365,30.82,969020,24.4950348853771,24.9541657595851,24.4587877110975,24.8252869177021,1203015.15543428,0.0,1.0
2024-04-09,29.67,30.78,29.27,30.45,2066973,23.8989702416685,24.7930672072314,23.5767731369611,24.5272545958478,2566097.54687566,0.0,1.0
2024-04-10,28.6,29.225,28.465,28.75,1564964,23.0370929865763,23.5405259626815,22.9283514637375,23.1579169008415,1942865.37915528,0.0,1.0
2024-04-11,28.09,28.84,27.88,28.79,1959777,22.6262916780744,23.2304112494007,22.457138198103,23.1901366113123,2433016.27651805,0.0,1.0
2024-04-12,27.59,28.3389,27.26,28.03,2053562,22.2235452971902,22.8267788264785,21.9577326858066,22.5779621123683,2549448.11110599,0.0,1.0
2024-04-15,27.55,27.895,27.35,27.8,2039987,22.1913255867194,22.4692205895295,22.0302270343658,22.3926987771615,2532595.07325846,0.0,1.0
2024-04-16,25.29,25.42,24.45,24.99,3943806,22.4249184876323,22.5401909037411,21.6800813373906,22.1589052196888,4447679.65578147,2.55,1.0
2024-04-17,25.51,25.85,25.275,25.51,1735751,22.6199948841241,22.9214765877934,22.4116178242351,22.6199948841241,1957516.26986783,0.0,1.0
2024-04-18,25.56,25.895,25.33,25.48,935758,22.6643304287814,22.9613785779849,22.4603869233581,22.5933935573298,1055313.52691658,0.0,1.0
2024-04-19,25.69,25.77,25.3692,25.38,890531,22.7796028448902,22.8505397163418,22.4951459903693,22.5047224680153,1004308.17630044,0.0,1.0
2024-04-22,25.76,26.0,25.49,25.8,2460455,22.8416726074103,23.0544832217651,22.6022606662612,22.8771410431361,2774810.84198001,0.0,1.0
2024-04-23,26.47,26.51,25.825,25.84,1129523,23.4712373415432,23.506705777269,22.8993088154648,22.9126094788619,1273834.58208574,0.0,1.0
2024-04-24,25.94,26.555,25.92,26.54,851606,23.0012805681764,23.5466077674605,22.9835463503135,23.5333071040633,960409.989979589,0.0,1.0
2024-04-25,25.68,25.81,25.45,25.58,546969,22.7707357359588,22.8860081520676,22.5667922305355,22.6820646466443,616851.562587798,0.0,1.0
2024-04-26,26.23,26.37,25.6763,25.68,859178,23.2584267271884,23.3825662522287,22.7674549056541,22.7707357359588,968949.413661579,0.0,1.0
2024-04-29,26.8,26.84,26.34,26.43,796022,23.7638519362809,23.7993203720067,23.3559649254343,23.4357689058174,897724.39490038,0.0,1.0
2024-04-30,26.78,27.22,26.41,26.51,1771837,23.7461177184181,24.1362705114018,23.4180346879545,23.506705777269,1998212.73618958,0.0,1.0
2024-05-01,25.97,26.86,25.97,26.63,867671,23.0278818949708,23.8170545898696,23.0278818949708,23.6131110844463,978527.507339753,0.0,1.0
2024-05-02,26.27,26.6,26.1,26.42,671945,23.2938951629142,23.586509757652,23.1431543110796,23.4269017968859,757794.908345918,0.0,1.0
2024-05-03,26.71,27.16,26.5,27.0,963795,23.6840479558979,24.0830678578131,23.4978386683375,23.9411941149099,1086932.62646385,0.0,1.0
2024-05-06,27.18,27.23,26.95,26.95,714019,24.100802075676,24.1451376203332,23.8968585702527,23.8968585702527,805244.421287819,0.0,1.0
2024-05-07,26.7,27.39,26.69,27.25,727288,23.6751808469665,24.2870113632364,23.666313738035,24.1628718381961,820208.712470642,0.0,1.0
2024-05-08,26.57,26.7,26.23,26.41,874856,23.5599084308576,23.6751808469665,23.2584267271884,23.4180346879545,986630.486625956,0.0,1.0
2024-05-09,26.88,26.97,26.37,26.72,2192371,23.8347888077325,23.9145927881156,23.3825662522287,23.6929150648294,2472475.5463695,0.0,1.0
2024-05-10,26.4,27.16,26.25,27.06,748338,23.409167579023,24.0830678578131,23.2761609450513,23.9943967684986,843948.129864451,0.0,1.0
2024-05-13,26.74,27.39,26.5201,26.64,768164,23.7106492826923,24.2870113632364,23.5156615572897,23.6219781933778,866307.164983195,0.0,1.0
2024-05-14,27.13,27.41,26.79,27.06,851370,24.0564665310187,24.3047455810993,23.7549848273495,23.9943967684986,960143.837841588,0.0,1.0
2024-05-15,26.67,27.3,26.66,27.28,790262,23.6485795201721,24.2072073828534,23.6397124112407,24.1894731649905,891228.47831186,0.0,1.0
2024-05-16,26.4,26.82,26.305,26.7,694117,23.409167579023,23.7815861541438,23.3249300441743,23.6751808469665,782799.676158532,0.0,1.0
2024-05-17,26.24,26.49,26.1,26.45,960781,23.2672938361199,23.4889715594061,23.1431543110796,23.4535031236803,1083533.54788785,0.0,1.0
2024-05-20,26.43,26.545,26.17,26.21,1449905,23.4357689058174,23.537740658529,23.2052240735997,23.2406925093255,1635149.64258278,0.0,1.0
2024-05-21,25.37,26.42,25.36,26.4,1102853,22.4958553590839,23.4269017968859,22.4869882501524,23.409167579023,1243757.13496495,0.0,1.0
2024-05-22,24.77,25.305,24.59,25.23,1206984,21.963828823197,22.4382191510295,21.8042208624309,22.3717158340436,1361192.25480506,0.0,1.0
2024-05-23,23.7,24.324,23.61,24.11,1385625,21.015048167532,21.5683557648544,20.935244187149,21.3785996337214,1562657.01787619,0.0,1.0
2024-05-24,24.36,24.63,23.82,23.86,1078199,21.6002773570076,21.8396892981567,21.1214534747094,21.1569219104352,1215953.25865013,0.0,1.0
2024-05-28,23.9,24.6,23.85,24.35,1473780,21.192390346161,21.8130879713624,21.1480548015038,21.5914102480762,1662074.99128954,0.0,1.0
2024-05-29,23.41,24.22,23.365,23.83,1218369,20.75790200852,21.4761378319673,20.7180000183285,21.1303205836409,1374031.83993706,0.0,1.0
2024-05-30,23.39,23.9517,23.3,23.63,1325631,20.7401677906571,21.2382332993366,20.6603638102741,20.9529784050119,1494997.98665889,0.0,1.0
2024-05-31,23.27,23.81,22.28,23.13,1850956,20.6337624834798,21.112586365778,19.7559186992664,20.5096229584395,2087440.24045469,0.0,1.0
2024-06-03,23.65,23.85,23.07,23.61,2058680,20.9707126228748,21.1480548015038,20.4564203048508,20.935244187149,2321703.74348135,0.0,1.0
2024-06-04,23.06,23.66,22.81,23.4,1425945,20.4475531959194,20.9795797318062,20.2258754726331,20.7490348995886,1608128.43399582,0.0,1.0
2024-06-05,23.2,23.325,23.01,23.24,961976,20.5716927209596,20.6825315826027,20.4032176512621,20.6071611566854,1084881.22502731,0.0,1.0
2024-06-06,23.42,23.59,22.905,23.34,906492,20.7667691174515,20.9175099692861,20.3101130074819,20.6958322459999,1022308.40627776,0.0,1.0
2024-06-07,23.13,23.45,22.99,23.22,1037217,20.5096229584395,20.7933704442458,20.3854834333992,20.5894269388225,1169735.26322813,0.0,1.0
2024-06-10,22.93,23.15,22.82,22.99,1740407,20.3322807798105,20.5273571763024,20.2347425815646,20.3854834333992,1962767.13577688,0.0,1.0
2024-06-11,22.6,22.82,22.5,22.8,1347285,20.0396661850727,20.2347425815646,19.9509950957583,20.2170083637017,1519418.57308386,0.0,1.0
2024-06-12,22.43,23.15,22.37,22.76,1613028,20.1549386011816,20.8019094345677,20.1010243650661,20.4514668998169,1795104.35411988,0.3,1.0
2024-06-13,22.26,22.46,22.09,22.34,1299098,20.0021815988543,20.1818957192393,19.849424596527,20.0740672470083,1445738.3729411,0.0,1.0
2024-06-14,21.06,22.08,21.05,21.91,1708702,18.9238968765441,19.8404388905078,18.9149111705248,19.6876818881805,1901577.90199138,0.0,1.0
2024-06-17,21.36,21.36,20.89,21.05,1352773,19.1934680571216,19.1934680571216,18.7711398742168,18.9149111705248,1505472.13218607,0.0,1.0
2024-06-18,20.62,21.3499,20.54,21.29,1425388,18.528525811697,19.1843924940422,18.456640163543,19.1305681149869,1586283.81225263,0.0,1.0
2024-06-20,20.48,20.98,20.47,20.62,1895064,18.4027259274275,18.8520112283901,18.3937402214082,18.528525811697,2108976.18499855,0.0,1.0
2024-06-21,20.52,20.77,20.27,20.44,9830402,18.4386687515045,18.6633114019858,18.2140261010232,18.3667831033505,10940044.0866177,0.0,1.0
2024-06-24,20.62,20.715,20.37,20.52,1425709,18.528525811697,18.6138900188799,18.3038831612157,18.4386687515045,1586641.04628556,0.0,1.0
2024-06-25,20.69,20.76,20.3,20.63,1461506,18.5914257538318,18.6543256959665,18.240983219081,18.5375115177163,1626478.76178984,0.0,1.0
2024-06-26,20.41,21.07,20.25,20.59,1526095,18.3398259852927,18.9328825825633,18.1960546889847,18.5015686936392,1698358.4781545,0.0,1.0
2024-06-27,20.24,20.3,19.9375,20.14,1354649,18.1870689829654,18.240983219081,17.9152513758831,18.0972119227729,1507559.8924533,0.0,1.0
2024-06-28,20.4,20.575,20.16,20.27,5057213,18.3308402792735,18.4880901346104,18.1151833348114,18.2140261010232,5628064.16008382,0.0,1.0
2024-07-01,19.64,20.635,19.58,20.57,1142603,17.6479266218103,18.5420043707259,17.5940123856948,18.4835972816007,1271578.43529712,0.0,1.0
2024-07-02,19.91,20.0,19.6,19.6,1469485,17.8905406843301,17.9714120385034,17.6119837977333,17.6119837977333,1635358.42019721,0.0,1.0
2024-07-03,20.03,20.41,19.9,20.06,642859,17.9983691565612,18.3398259852927,17.8815549783109,18.0253262746189,715424.028587944,0.0,1.0
2024-07-05,20.41,20.52,19.89,19.99,1217333,18.3398259852927,18.4386687515045,17.8725692722916,17.9624263324841,1354743.85361806,0.0,1.0
2024-07-08,21.04,21.075,20.54,20.54,1608704,18.9059254645056,18.937375435573,18.456640163543,18.456640163543,1790292.26702207,0.0,1.0
2024-07-09,21.07,21.405,20.7653,21.06,1413408,18.9328825825633,19.2339037342083,18.6590881201567,18.9238968765441,1572951.5265376,0.0,1.0
2024-07-10,21.56,21.58,21.17,21.25,1200575,19.3731821775067,19.3911535895452,19.0227396427559,19.0946252909099,1336094.2339175,0.0,1.0
2024-07-11,22.76,22.815,21.92,22.04,1571416,20.4514668998169,20.5008882829228,19.6966675941997,19.8044960664307,1748795.24951436,0.0,1.0
2024-07-12,22.82,23.14,22.675,22.92,1497839,20.5053811359324,20.7929237285484,20.3750883986532,20.5952381961249,1666912.98022761,0.0,1.0
2024-07-15,22.59,22.93,22.29,22.93,1030128,20.2987098974896,20.6042239021441,20.029138716912,20.6042239021441,1146407.41394496,0.0,1.0
2024-07-16,23.58,23.79,22.7,22.86,1305379,21.1882947933955,21.3769946197998,20.3975526637014,20.5413239600094,1452728.36347333,0.0,1.0
2024-07-17,23.94,24.22,23.31,23.31,1325325,21.5117802100886,21.7633799786276,20.9456807308757,20.9456807308757,1474925.84017384,0.0,1.0
2024-07-18,23.69,24.64,23.535,23.84,1141959,21.2871375596073,22.1407796314362,21.1478591163089,21.4219231498961,1270861.74147404,0.0,1.0
2024-07-19,23.01,23.56,22.95,23.41,891178,20.6761095502982,21.170323381357,20.6221953141827,21.0355377910682,991772.931465448,0.0,1.0
2024-07-22,23.35,23.42,22.745,23.32,668494,20.9816235549527,21.0445234970875,20.437988340788,20.954666436895,743952.671685191,0.0,1.0
2024-07-23,23.15,23.46,23.04,23.12,654913,20.8019094345677,21.0804663211645,20.7030666683559,20.7749523165099,728838.66731992,0.0,1.0
2024-07-24,22.72,23.17,22.685,22.97,1267353,20.4155240757399,20.8198808466062,20.3840741046725,20.6401667262212,1410410.04155346,0.0,1.0
2024-07-25,23.0,23.01,22.38,22.76,1029031,20.6671238442789,20.6761095502982,20.1100100710853,20.4514668998169,1145186.58611279,0.0,1.0
2024-07-26,23.57,23.73,23.18,23.27,662112,21.1793090873763,21.3230803836843,20.8288665526254,20.9097379067987,736850.280413622,0.0,1.0
2024-07-29,23.4,23.69,23.24,23.69,450236,21.026552085049,21.2871375596073,20.8827807887409,21.2871375596073,501058.012620686,0.0,1.0
2024-07-30,23.63,23.825,23.41,23.58,661448,21.2332233234918,21.4084445908672,21.0355377910682,21.1882947933955,736111.329018398,0.0,1.0
2024-07-31,24.05,24.33,23.56,23.78,926853,21.6106229763003,21.8622227448394,21.170323381357,21.3680089137805,1031474.87577964,0.0,1.0
2024-08-01,22.88,24.12,22.75,23.99,1025084,20.5592953720479,21.6735229184351,20.4424811937976,21.5567087401848,1140794.05424991,0.0,1.0
2024-08-02,22.43,22.63,21.75,22.23,865560,20.1549386011816,20.3346527215666,19.5439105918724,19.9752244807965,963263.207304527,0.0,1.0
2024-08-05,22.37,22.46,21.26,21.32,818826,20.1010243650661,20.1818957192393,19.1036109969291,19.1575252330446,911253.938472591,0.0,1.0
2024-08-06,22.47,22.7525,22.2,22.43,643232,20.1908814252586,20.4447276203024,19.9482673627388,20.1549386011816,715839.132308454,0.0,1.0
2024-08-07,21.97,22.88,21.88,22.88,539315,19.741596124296,20.5592953720479,19.6607247701227,20.5592953720479,600192.12607727,0.0,1.0
2024-08-08,22.31,22.485,22.15,22.37,670023,20.0471101289505,20.2043599842874,19.9033388326425,20.1010243650661,745654.263075701,0.0,1.0
2024-08-09,21.96,22.33,21.615,22.33,814722,19.7326104182767,20.065081540989,19.4226035606125,20.065081540989,906686.684668378,0.0,1.0
2024-08-12,21.89,22.18,21.78,22.05,1342606,19.669710476142,19.9302959507003,19.5708677099302,19.81348177245,1494157.495386,0.0,1.0
2024-08-13,22.17,22.3,21.96,22.19,501302,19.921310244681,20.0381244229313,19.7326104182767,19.9392816567195,557888.271579296,0.0,1.0
2024-08-14,21.63,22.33,21.63,22.33,724883,19.4360821196414,20.065081540989,19.4360821196414,20.065081540989,806706.783470273,0.0,1.0
2024-08-15,22.45,22.635,22.33,22.48,589710,20.1729100132201,20.3391455745762,20.065081540989,20.1998671312778,656275.643490402,0.0,1.0
2024-08-16,22.5,22.87,22.38,22.42,542059,20.2178385433163,20.5503096660286,20.1100100710853,20.1459528951623,603245.864975607,0.0,1.0
2024-08-19,21.43,22.39,21.41,21.88,1133510,19.2563679992564,20.1189957771046,19.2383965872179,19.6607247701227,1261459.03012126,0.0,1.0
2024-08-20,20.96,21.47,20.75,21.47,860467,18.8340398163516,19.2923108233334,18.6453399899473,19.2923108233334,957595.316557725,0.0,1.0
2024-08-21,21.14,21.4,20.72,21.35,1270369,18.9957825246981,19.2294108811986,18.6183828718895,19.1844823511024,1413766.48343298,0.0,1.0
2024-08-22,21.08,21.14,20.85,20.99,618514,18.9418682885826,18.9957825246981,18.7351970501398,18.8609969344093,688330.998894072,0.0,1.0
2024-08-23,21.53,21.665,20.96,21.1,747092,19.3462250594489,19.4675320907088,18.8340398163516,18.9598397006211,831422.704459027,0.0,1.0
2024-08-26,21.35,21.81,21.31,21.62,589138,19.1844823511024,19.597824827988,19.1485395270254,19.4270964136222,655639.076927047,0.0,1.0
2024-08-27,21.2,21.305,20.92,21.22,720463,19.0496967608136,19.1440466740157,18.7980969922746,19.0676681728521,801787.86002616,0.0,1.0
2024-08-28,20.22,21.09,20.19,20.83,1519349,18.1690975709269,18.9508539946018,18.1421404528692,18.7172256381013,1690850.99906989,0.0,1.0
2024-08-29,20.51,21.26,20.01,20.1,1660831,18.4296830454852,19.1036109969291,17.9803977445227,18.0612690986959,1848303.29018299,0.0,1.0
2024-08-30,20.72,21.06,20.42,20.72,1473396,18.6183828718895,18.9238968765441,18.348811691312,18.6183828718895,1639710.88843022,0.0,1.0
2024-09-03,19.97,20.93,19.84,20.59,1491924,17.9444549204456,18.8070826982938,17.8276407421954,18.5015686936392,1660330.30326564,0.0,1.0
2024-09-04,19.71,20.11,19.46,19.9,1439760,17.7108265639451,18.0702548047152,17.4861839134638,17.8815549783109,1602278.10359625,0.0,1.0
2024-09-05,19.33,19.855,19.24,19.84,1247376,17.3693697352135,17.8411193012242,17.2884983810403,17.8276407421954,1388178.06561613,0.0,1.0
2024-09-06,19.11,19.63,19.07,19.32,973555,17.17168420279,17.6389409157911,17.135741378713,17.3603840291943,1083448.53249614,0.0,1.0
2024-09-09,18.95,19.43,18.82,19.17,902516,17.027912906482,17.4592267954061,16.9110987282317,17.2255984389055,1004390.74911462,0.0,1.0
2024-09-10,19.24,19.31,18.87,18.98,1108716,17.2884983810403,17.351398323175,16.956027258328,17.0548700245397,1233866.31793272,0.0,1.0
2024-09-11,19.02,19.11,18.61,18.88,862916,17.3603840291943,17.4425309567772,16.986159136872,17.2325999196208,945408.943281407,0.3,1.0
2024-09-12,18.63,19.05,18.52,19.01,950203,17.0044140096682,17.3877663383886,16.9040122092891,17.3512565927962,1041040.39574284,0.0,1.0
2024-09-13,19.49,19.6,18.83,18.91,931960,17.7893735399052,17.8897753402843,17.1869627376303,17.2599822288151,1021053.40355323,0.0,1.0
2024-09-16,19.41,19.77,19.19,19.58,649250,17.7163540487204,18.0449417590521,17.5155504479621,17.8715204674881,711316.925894818,0.0,1.0
2024-09-17,19.48,19.94,19.47,19.69,697691,17.7802461035071,18.2001081778199,17.771118667109,17.9719222678673,764388.782971863,0.0,1.0
2024-09-18,19.57,20.1,19.425,19.58,585016,17.86239303109,18.3461471601895,17.7300452033175,17.8715204674881,640942.291442871,0.0,1.0
2024-09-19,19.53,20.09,19.48,19.97,500517,17.8258832854976,18.3370197237914,17.7802461035071,18.2274904870142,548365.365880782,0.0,1.0
2024-09-20,19.28,19.59,19.22,19.4,1577979,17.597697375545,17.8806479038862,17.5429327571564,17.7072266123222,1728830.4526863,0.0,1.0
2024-09-23,19.37,19.435,19.1,19.23,620066,17.6798443031279,17.7391726397156,17.4334035203791,17.5520601935545,679342.997261298,0.0,1.0
2024-09-24,19.83,19.84,19.44,19.54,500181,18.0997063774407,18.1088338138388,17.7437363579147,17.8350107218957,547997.24499191,0.0,1.0
2024-09-25,19.06,19.9,19.03,19.84,564811,17.3968937747867,18.1635984322275,17.3695114655924,18.1088338138388,618805.736205743,0.0,1.0
2024-09-26,19.94,20.0,19.475,19.475,579295,18.2001081778199,18.2548727962085,17.775682385308,17.775682385308,634674.37595108,0.0,1.0
2024-09-27,20.08,20.33,19.965,20.2,575252,18.3278922873933,18.5560781973459,18.2229267688151,18.4374215241706,630244.87370789,0.0,1.0
2024-09-30,20.13,20.16,19.895,20.08,476227,18.3735294693839,18.4009117785782,18.1590347140284,18.3278922873933,521753.293289351,0.0,1.0
2024-10-01,19.71,20.04,19.445,19.83,503565,17.9901771406635,18.2913825418009,17.7483000761137,18.0997063774407,551704.748229841,0.0,1.0
2024-10-02,19.13,19.87,19.11,19.57,823801,17.4607858295734,18.1362161230332,17.4425309567772,17.86239303109,902554.632066352,0.0,1.0
2024-10-03,19.2,19.26,18.76,18.89,661748,17.5246778843602,17.5794425027488,17.1230706828436,17.2417273560189,725009.708243425,0.0,1.0
2024-10-04,19.86,19.96,19.56,19.56,692652,18.127088686635,18.2183630506161,17.8532655946919,17.8532655946919,758868.065236657,0.0,1.0
2024-10-07,19.87,19.885,19.54,19.75,466809,18.1362161230332,18.1499072776303,17.8350107218957,18.0266868862559,511434.952422078,0.0,1.0
2024-10-08,19.19,19.85,19.16,19.85,670282,17.5155504479621,18.1179612502369,17.4881681387677,18.1179612502369,734359.540581641,0.0,1.0
2024-10-09,19.41,19.51,19.03,19.24,586171,17.7163540487204,17.8076284127014,17.3695114655924,17.5611876299526,642207.706998369,0.0,1.0
2024-10-10,19.06,19.29,18.9,19.29,556426,17.3968937747867,17.6068248119431,17.250854792417,17.6068248119431,609619.147952177,0.0,1.0
2024-10-11,19.43,19.46,19.06,19.12,375266,17.7346089215166,17.7619912307109,17.3968937747867,17.4516583931753,411140.635368263,0.0,1.0
2024-10-14,19.35,19.37,19.18,19.31,483628,17.6615894303317,17.6798443031279,17.506423011564,17.6250796847393,529861.813225507,0.0,1.0
2024-10-15,19.3,19.885,19.27,19.34,579358,17.6159522483412,18.1499072776303,17.5885699391469,17.6524619939336,634743.398617745,0.0,1.0
2024-10-16,19.67,19.8698,19.395,19.47,567576,17.9536673950711,18.1360335743052,17.7026628941232,17.771118667109,621835.064353758,0.0,1.0
2024-10-17,19.81,19.85,19.54,19.66,406235,18.0814515046445,18.1179612502369,17.8350107218957,17.944539958673,445070.206223923,0.0,1.0
2024-10-18,18.98,19.91,18.89,19.86,1042536,17.3238742836019,18.1727258686256,17.2417273560189,18.127088686635,1142200.23512465,0.0,1.0
2024-10-21,18.82,19.07,18.72,19.05,751047,17.1778353012322,17.4060212111848,17.0865609372512,17.3877663383886,822845.503646556,0.0,1.0
2024-10-22,18.42,18.82,18.39,18.8,807765,16.812737845308,17.1778353012322,16.7853555361137,17.159580428436,884985.624405745,0.0,1.0
2024-10-23,17.81,18.36,17.795,18.34,691393,16.2559642250237,16.7579732269194,16.2422730704265,16.7397183541232,757488.707501265,0.0,1.0
2024-10-24,17.87,17.94,17.69,17.86,749775,16.3107288434123,16.374620898199,16.1464349882464,16.3016014070142,821451.90313868,0.0,1.0
2024-10-25,17.47,18.045,17.275,18.03,879160,15.9456313874881,16.4704589803791,15.7676463777251,16.456767825782,963205.835301795,0.0,1.0
2024-10-28,17.99,18.08,17.52,17.6,683525,16.4202580801895,16.5024050077725,15.9912685694786,16.0642880606635,748868.543353497,0.0,1.0
2024-10-29,17.58,17.87,17.55,17.75,567927,16.0460331878673,16.3107288434123,16.018650878673,16.201199606635,622219.619210884,0.0,1.0
2024-10-30,17.17,17.7,17.16,17.5,699938,15.671808295545,16.1555624246445,15.6626808591469,15.9730136966824,766850.591416201,0.0,1.0
2024-10-31,16.99,17.25,16.88,17.18,1230234,15.5075144403791,15.7448277867298,15.40711264,15.6809357319431,1347841.76667122,0.0,1.0
2024-11-01,16.97,17.5,16.895,17.11,807168,15.4892595675829,15.9730136966824,15.4208037945971,15.6170436771564,884331.552469265,0.0,1.0
2024-11-04,17.15,17.45,17.0,17.0,933017,15.6535534227488,15.9273765146919,15.5166418767772,15.5166418767772,1022211.45051614,0.0,1.0
2024-11-05,16.93,17.06,16.78,17.01,780107,15.4527498219905,15.5714064951659,15.3158382760189,15.5257693131753,854683.578142518,0.0,1.0
2024-11-06,17.33,17.601,16.91,17.51,1179855,15.8178472779147,16.0652008043033,15.4344949491943,15.9821411330805,1292646.64089585,0.0,1.0
2024-11-07,17.45,17.65,17.27,17.4,784089,15.9273765146919,16.109925242654,15.763082659526,15.8817393327014,859046.248914815,0.0,1.0
2024-11-08,17.22,17.325,17.055,17.28,533021,15.7174454775355,15.8132835597156,15.5668427769668,15.7722100959241,583976.67948769,0.0,1.0
2024-11-11,17.43,17.625,17.23,17.34,833693,15.9091216418957,16.0871066516587,15.7265729139336,15.8269747143128,913392.286330428,0.0,1.0
2024-11-12,17.3,17.53,17.09,17.35,573271,15.7904649687204,16.0003960058768,15.5987888043602,15.8361021507109,628074.494300574,0.0,1.0
2024-11-13,17.35,17.548,17.2,17.3,714193,15.8361021507109,16.0168253913933,15.6991906047393,15.7904649687204,782468.339246204,0.0,1.0
2024-11-14,16.94,17.4,16.9,17.36,694586,15.4618772583886,15.8817393327014,15.4253675127962,15.845229587109,760986.951543441,0.0,1.0
2024-11-15,16.77,17.01,16.67,17.01,948301,15.3067108396208,15.5257693131753,15.2154364756398,15.5257693131753,1038956.56856832,0.0,1.0
2024-11-18,16.44,16.85,16.43,16.84,1026001,15.0055054384834,15.3797303308057,14.9963780020853,15.3706028944076,1124084.52412015,0.0,1.0
2024-11-19,16.56,16.63,16.17,16.28,878409,15.1150346752606,15.1789267300474,14.7590646557346,14.8594664561137,962383.04129125,0.0,1.0
2024-11-20,16.2,16.4899,16.05,16.43,850852,14.7864469649289,15.0510513461099,14.6495354189573,14.9963780020853,932191.65041426,0.0,1.0
2024-11-21,16.63,16.63,16.12,16.28,691456,15.1789267300474,15.1789267300474,14.7134274737441,14.8594664561137,757557.730167928,0.0,1.0
2024-11-22,17.07,17.2508,16.83,16.92,902245,15.580533931564,15.7455579816417,15.3614754580095,15.4436223855924,988497.712443542,0.0,1.0
2024-11-25,18.04,18.07,17.275,17.34,1744018,16.4658952621801,16.4932775713744,15.7676463777251,15.8269747143128,1910742.42967305,0.0,1.0
2024-11-26,17.33,17.875,17.2401,17.76,1780279,15.8178472779147,16.3152925616114,15.7357916246957,16.2103270430332,1950469.90452846,0.0,1.0
2024-11-27,16.39,16.95,15.24,15.42,2297501,14.9598682564929,15.4710046947867,13.9102130707109,14.0745069258768,2517137.23305394,0.0,1.0
2024-11-29,16.46,16.84,16.39,16.54,854941,15.0237603112796,15.3706028944076,14.9598682564929,15.0967798024644,936671.550160097,0.0,1.0
2024-12-02,17.3,17.4,16.555,16.58,1976171,15.7904649687204,15.8817393327014,15.1104709570616,15.1332895480568,2165088.76513283,0.0,1.0
2024-12-03,17.28,17.38,16.79,17.34,1187591,15.7722100959241,15.8634844599052,15.324965712417,15.8269747143128,1301122.186123,0.0,1.0
2024-12-04,17.06,17.43,16.875,17.13,1190169,15.5714064951659,15.9091216418957,15.4025489218009,15.6352985499526,1303946.63746678,0.0,1.0
2024-12-05,16.33,17.06,16.26,17.02,1131747,14.9051036381042,15.5714064951659,14.8412115833175,15.5348967495734,1239939.61791403,0.0,1.0
2024-12-06,16.62,16.63,16.29,16.62,765257,15.1697992936493,15.1789267300474,14.8685938925118,15.1697992936493,838413.949571799,0.0,1.0
2024-12-09,15.89,16.99,15.83,16.8,1110042,14.5034964365877,15.5075144403791,14.448731818199,15.3340931488151,1216159.66585157,0.0,1.0
2024-12-10,15.63,15.89,15.33,15.84,1540982,14.2661830902369,14.5034964365877,13.9923599982938,14.4578592545971,1688296.61778861,0.0,1.0
2024-12-11,15.66,15.69,15.15,15.38,1648185,14.5673884913744,14.5952953658789,14.0929716247971,14.3069243293319,1771805.36616312,0.3,1.0
2024-12-12,15.11,15.81,15.04,15.67,979517,14.055762458791,14.7069228638971,13.9906464182804,14.5766907828759,1052984.63270082,0.0,1.0
2024-12-13,15.33,15.42,14.95,15.16,794594,14.2604128718244,14.344133495338,13.9069257947667,14.1022739162986,854191.679405535,0.0,1.0
2024-12-16,14.99,15.39,14.9109,15.26,777812,13.9441349607728,14.3162266208334,13.8705538349958,14.1952968313137,836150.963311805,0.0,1.0
2024-12-17,14.56,15.2,14.405,14.99,1003725,13.5441364262076,14.1394830823046,13.3999509079341,13.9441349607728,1079008.32804089,0.0,1.0
2024-12-18,14.09,14.83,13.9,14.66,1013698,13.1069287256363,13.7952982967485,12.9301851871075,13.6371593412228,1089729.34231826,0.0,1.0
2024-12-19,14.12,14.34,13.83,14.2,939534,13.1348356001409,13.3394860131742,12.8650691465969,13.209253932153,1010002.75023295,0.0,1.0
2024-12-20,14.4,14.75,14.08,14.08,3581010,13.3952997621833,13.7208799647364,13.0976264341348,13.0976264341348,3849599.85334402,0.0,1.0
2024-12-23,14.27,14.62,14.14,14.4,941910,13.2743699726636,13.5999501752167,13.1534401831439,13.3952997621833,1012556.95959052,0.0,1.0
2024-12-24,14.35,14.42,14.015,14.21,447327,13.3487883046758,13.4139043451864,13.037161539375,13.2185562236545,480878.286739442,0.0,1.0
2024-12-26,13.9,14.305,13.77,14.24,1378375,12.9301851871075,13.3069279929189,12.8092553975878,13.2464630981591,1481758.55355139,0.0,1.0
2024-12-27,13.66,13.9646,13.54,13.77,1134525,12.7069301910711,12.9902779902073,12.5953026930529,12.8092553975878,1219618.84317975,0.0,1.0
2024-12-30,13.86,13.87,13.31,13.53,1182144,12.8929760211015,12.902278312603,12.3813499885181,12.5860004015514,1270809.45572101,0.0,1.0
2024-12-31,14.06,14.0701,13.825,13.86,845321,13.0790218511318,13.0884171655483,12.8604180008462,12.8929760211015,908723.404187256,0.0,1.0
2025-01-02,13.81,14.45,13.76,14.1,834465,12.8464645635939,13.4418112196909,12.7999531060863,13.1162310171379,897053.161432306,0.0,1.0
2025-01-03,14.15,14.19,13.61,13.84,778083,13.1627424746454,13.1999516406515,12.6604187335636,12.8743714380984,836442.289379106,0.0,1.0
2025-01-06,14.23,14.52,14.06,14.37,767701,13.2371608066576,13.5069272602015,13.0790218511318,13.3673928876788,825281.59849094,0.0,1.0
2025-01-07,13.79,14.5,13.76,14.3,1502694,12.8278599805909,13.4883226771985,12.7999531060863,13.3022768471682,1615401.96816566,0.0,1.0
2025-01-08,13.52,13.7001,13.21,13.59,1870832,12.5766981100499,12.7442323799922,12.2883270735029,12.6418141505605,2011151.76802949,0.0,1.0
2025-01-10,13.55,13.78,13.23,13.3,1074174,12.6046049845545,12.8185576890893,12.3069316565059,12.3720476970166,1154741.28049515,0.0,1.0
2025-01-13,13.07,13.435,12.9,13.43,1196112,12.1580949924817,12.497628632287,11.9999560369559,12.4929774865363,1285825.11073217,0.0,1.0
2025-01-14,13.1,13.12,12.63,13.09,1744311,12.1860018669862,12.2046064499893,11.748794166415,12.1766995754847,1875141.19474292,0.0,1.0
2025-01-15,13.35,13.54,13.23,13.38,1133781,12.4185591545241,12.5953026930529,12.3069316565059,12.4464660290287,1218819.0402496,0.0,1.0
2025-01-16,12.44,13.19,12.42,13.17,1531939,11.5720506278862,12.2697224904999,11.5534460448831,12.2511179074968,1646840.4583433,0.0,1.0
2025-01-17,12.59,12.93,12.46,12.6,910639,11.7115850004089,12.0278629114605,11.5906552108892,11.7208872919104,978940.511433739,0.0,1.0
2025-01-21,13.09,13.15,12.705,12.77,1118829,12.1766995754847,12.2325133244938,11.8185613526763,11.8790262474362,1202745.58136309,0.0,1.0
2025-01-22,13.11,13.24,12.89,13.1,660036,12.1953041584878,12.3162339480075,11.9906537454544,12.1860018669862,709541.299466283,0.0,1.0
2025-01-23,13.52,13.54,13.09,13.14,760818,12.5766981100499,12.5953026930529,12.1766995754847,12.2232110329923,817882.346383139,0.0,1.0
2025-01-24,13.43,13.59,13.25,13.57,792742,12.4929774865363,12.6418141505605,12.325536239509,12.6232095675575,852200.772111674,0.0,1.0
2025-01-27,13.19,13.42,12.84,13.41,1520595,12.2697224904999,12.4836751950348,11.9441422879468,12.4743729035332,1634645.61366643,0.0,1.0
2025-01-28,13.09,13.3,12.95,13.24,613800,12.1766995754847,12.3720476970166,12.0464674944635,12.3162339480075,659837.41737179,0.0,1.0
2025-01-29,13.25,13.385,12.95,13.07,1810793,12.325536239509,12.4511171747794,12.0464674944635,12.1580949924817,1946609.60657366,0.0,1.0
2025-01-30,13.3,13.46,13.18,13.42,623298,12.3720476970166,12.5208843610408,12.2604201989984,12.4836751950348,670047.80477843,0.0,1.0
2025-01-31,12.91,13.42,12.84,13.31,839031,12.0092583284574,12.4836751950348,11.9441422879468,12.3813499885181,901961.629414909,0.0,1.0
2025-02-03,12.29,12.5847,12.21,12.55,1517969,11.4325162553634,11.7066547859131,11.3580979233513,11.6743758344028,1631822.65332427,0.0,1.0
2025-02-04,12.59,12.74,12.19,12.27,878427,11.7115850004089,11.8511193729317,11.3394933403483,11.4139116723604,944312.48457095,0.0,1.0
2025-02-05,12.33,12.71,12.28,12.52,971121,11.4697254213695,11.8232124984271,11.4232139638619,11.6464689598983,1043958.89963426,0.0,1.0
2025-02-06,12.15,12.8,12.15,12.47,852908,11.3022841743422,11.9069331219407,11.3022841743422,11.5999575023907,916879.459067673,0.0,1.0
2025-02-07,12.35,12.4,12.01,12.14,1023055,11.4883300043725,11.5348414618801,11.172052093321,11.2929818828407,1099788.15416959,0.0,1.0
2025-02-10,12.11,12.47,12.05,12.47,781345,11.2650750083361,11.5999575023907,11.209261259327,11.5999575023907,839948.95222607,0.0,1.0
2025-02-11,12.36,12.36,11.83,12.0,1221454,11.497632295874,11.497632295874,11.0046108462937,11.1627498018195,1313067.86053836,0.0,1.0
2025-02-12,12.12,12.21,11.95,12.18,677444,11.2743772998376,11.3580979233513,11.1162383443119,11.3301910488467,728254.968025442,0.0,1.0
2025-02-13,12.33,12.386,12.125,12.25,751453,11.4697254213695,11.521818253778,11.2790284455884,11.3953070893574,807814.934500298,0.0,1.0
2025-02-14,12.41,12.555,12.18,12.49,655705,11.5441437533816,11.6790269801536,11.3301910488467,11.6185620853937,704885.457409204,0.0,1.0
2025-02-18,12.39,12.4661,12.24,12.38,1180473,11.5255391703786,11.5963296087051,11.3860047978558,11.5162368788771,1269013.12413999,0.0,1.0
2025-02-19,12.53,12.67,12.17,12.24,848030,11.6557712513998,11.786003332421,11.3208887573452,11.3860047978558,911635.589856303,0.0,1.0
2025-02-20,12.4,12.6244,12.33,12.55,796009,11.5348414618801,11.7435848831741,11.4697254213695,11.6743758344028,855712.809978333,0.0,1.0
2025-02-21,11.9,12.51,11.88,12.51,1001626,11.0697268868043,11.6371666683968,11.0511223038013,11.6371666683968,1076751.89477425,0.0,1.0
2025-02-24,11.88,12.075,11.79,12.06,1189545,11.0511223038013,11.2325169880808,10.9674016802876,11.2185635508286,1278765.55986889,0.0,1.0
2025-02-25,11.05,12.04,10.98,11.82,2239246,10.2790321091754,11.1999589678255,10.2139160686648,10.9953085547922,2407198.26898031,0.0,1.0
2025-02-26,11.0,11.37,10.97,11.24,1546938,10.2325206516678,10.5767054372239,10.2046137771633,10.4557756477042,1662964.44241493,0.0,1.0
2025-02-27,10.52,10.96,10.5,10.92,1537903,9.78601065959505,10.1953114856618,9.76740607659202,10.1581023196557,1653251.78183175,0.0,1.0
2025-02-28,10.16,10.78,10.035,10.52,2214688,9.45112816554047,10.0278702386345,9.33484952177152,9.78601065959505,2380798.3222618,0.0,1.0
2025-03-03,9.68,10.25,9.655,10.22,1427719,9.00461817346769,9.53484878905412,8.9813624447139,9.50694191454957,1534803.54788634,0.0,1.0
2025-03-04,9.97,10.23,9.4,9.54,2137168,9.27438462701166,9.51624420605108,8.74415401142524,8.87438609244646,2297464.01695932,0.0,1.0
2025-03-05,9.95,10.0312,9.52,9.96,2441542,9.25578004400863,9.33131465100094,8.85578150944343,9.26508233551015,2624667.26569689,0.0,1.0
2025-03-06,10.31,10.42,9.675,9.85,1899324,9.59066253806321,9.69298774457989,8.99996702771693,9.16275712899347,2041780.78024154,0.0,1.0
2025-03-07,10.96,11.07,10.21,10.27,1825215,10.1953114856618,10.2976366921784,9.49763962304805,9.55345337205715,1962113.31337284,0.0,1.0
2025-03-10,11.27,11.51,10.95,11.01,1823783,10.4836825222088,10.7069375182452,10.1860091941602,10.2418229431693,1960573.90773309,0.0,1.0
2025-03-11,10.19,11.25,10.14,11.01,1772374,9.47903504004502,10.4650779392057,9.43252358253744,10.2418229431693,1905309.03026541,0.0,1.0
2025-03-12,10.05,10.33,10.0101,10.33,991431,9.34880295902379,9.60926712106625,9.31168681593274,9.60926712106625,1065792.22962257,0.0,1.0
2025-03-13,9.27,10.28,9.24,10.0,1663731,8.62322422190553,9.56275566355866,8.59531734740098,9.30229150151621,1788517.37738903,0.0,1.0
2025-03-14,9.7,9.805,9.3,9.44,1648553,9.02322275647072,9.12089681723664,8.65113109641008,8.7813631774313,1772200.96761244,0.0,1.0
2025-03-17,12.62,12.82,12.01,12.165,7050794,11.7394918749135,11.9255377049438,11.172052093321,11.3162376115945,7579631.31863879,0.0,1.0
2025-03-18,12.19,12.6,12.02,12.6,2590667,11.3394933403483,11.7208872919104,11.1813543848225,11.7208872919104,2784977.22800638,0.0,1.0
2025-03-19,12.27,12.44,12.0,12.2,2045390,11.4139116723604,11.5720506278862,11.1627498018195,11.3487956318498,2198802.30550356,0.0,1.0
2025-03-20,12.05,12.44,11.965,12.18,1603050,11.209261259327,11.5720506278862,11.1301917815641,11.3301910488467,1723285.06340477,0.0,1.0
2025-03-21,11.97,12.27,11.67,11.9,6526417,11.1348429273149,11.4139116723604,10.8557741822694,11.0697268868043,7015923.97844793,0.0,1.0
2025-03-24,11.75,12.15,11.52,12.07,1698226,10.9301925142815,11.3022841743422,10.7162398097467,11.2278658423301,1825599.63824312,0.0,1.0
2025-03-25,11.69,12.01,11.59,11.77,2337341,10.8743787652724,11.172052093321,10.7813558502573,10.9487970972846,2512650.78031476,0.0,1.0
2025-03-26,11.46,11.69,11.41,11.69,1186860,10.6604260607376,10.8743787652724,10.61391460323,10.8743787652724,1275879.17429436,0.0,1.0
2025-03-27,11.71,11.88,11.38,11.42,1079887,10.8929833482755,11.0511223038013,10.5860077287254,10.6232168947315,1160882.77799506,0.0,1.0
2025-03-28,11.07,11.65,10.985,11.58,1224815,10.2976366921784,10.8371695992664,10.2185672144156,10.7720535587558,1316680.94877522,0.0,1.0
2025-03-31,11.07,11.26,10.84,10.85,881465,10.2976366921784,10.4743802307073,10.0836839876436,10.0929862791451,947578.346535723,0.0,1.0
2025-04-01,11.17,11.4,11.105,11.32,959645,10.3906596071936,10.6046123117285,10.3301947124338,10.5301939797164,1031622.15443752,0.0,1.0
2025-04-02,11.38,11.59,11.1,11.1,1379399,10.5860077287254,10.7813558502573,10.325543566683,10.325543566683,1482859.35758428,0.0,1.0
2025-04-03,10.04,10.96,9.735,10.76,3388653,9.33950066752227,10.1953114856618,9.05578077672603,10.0092656556314,3642815.32077088,0.0,1.0
2025-04-04,11.02,11.3106,9.51,10.005,3807350,10.2511252346709,10.5214498257049,8.84647921794192,9.30694264726697,4092916.24475476,0.0,1.0
2025-04-07,9.74,11.05,9.52,10.57,2634798,9.06043192247679,10.2790321091754,8.85578150944343,9.83252211710263,2832418.22681062,0.0,1.0
2025-04-08,8.66,10.05,8.55,10.01,2552852,8.05578444031304,9.34880295902379,7.95345923379636,9.31159379301773,2744325.95407691,0.0,1.0
2025-04-09,10.94,11.01,8.48,8.48,2905196,10.1767069026587,10.2418229431693,7.88834319328575,7.88834319328575,3123097.14173812,0.0,1.0
2025-04-10,9.89,10.525,9.34,10.52,1654425,9.19996629499953,9.79066180534581,8.68834026241614,9.78601065959505,1778513.39073855,0.0,1.0
2025-04-11,9.94,10.13,9.295,9.66,1372878,9.24647775250711,9.42322129103592,8.64647995065932,8.98601359046466,1475849.25690216,0.0,1.0
2025-04-14,10.43,10.495,9.92,10.21,1169399,9.70229003608141,9.76275493084126,9.22787316950408,9.49763962304805,1257108.53052648,0.0,1.0
2025-04-15,9.67,10.4825,9.65,10.38,1521829,8.99531588196618,9.75112706646437,8.97671129896314,9.65577857857383,1635972.16852638,0.0,1.0
2025-04-16,8.96,9.53,8.91,9.33,1423683,8.61392193040401,9.16190580320873,8.56585316963167,8.96963076011936,1480881.73808208,0.3,1.0
2025-04-17,9.69,9.745,8.9,9.01,1495011,9.31572583768023,9.36860147452981,8.5562394174772,8.66199069117636,1555075.45438965,0.0,1.0
2025-04-21,9.64,9.685,9.12,9.54,970901,9.26765707690789,9.310918961603,8.76774196487551,9.1715195553632,1009908.49815979,0.0,1.0
2025-04-22,10.03,10.055,9.55,9.67,1048974,9.64259341093217,9.66662779131834,9.18113330751767,9.29649833337129,1091118.20561382,0.0,1.0
2025-04-23,9.94,10.615,9.88,10.4,1255430,9.55606964154195,10.2049979119686,9.49838712861514,9.99830224064752,1305868.90511468,0.0,1.0
2025-04-24,11.65,12.48,9.96,9.96,5017398,11.2000212599561,11.997962688777,9.57529714585089,9.57529714585089,5218979.97720668,0.0,1.0
2025-04-25,11.77,11.82,11.29,11.55,1612398,11.3153862858097,11.3634550465821,10.8539261823952,11.1038837384114,1677178.66457636,0.0,1.0
2025-04-28,11.8,11.9289,11.36,11.8,686665,11.3442275422731,11.4681488075442,10.9212224474765,11.3442275422731,714252.862947814,0.0,1.0
2025-04-29,11.62,11.69,11.37,11.67,571265,11.1711800034927,11.238476268574,10.930836199631,11.219248764265,594216.483659254,0.0,1.0
2025-04-30,11.25,11.53,11.126,11.31,964971,10.8154711737774,11.0846562341025,10.6962606470619,10.8731536867042,1003740.25093985,0.0,1.0
2025-05-01,11.15,11.535,11.0524,11.31,454001,10.7193336522327,11.0894631101797,10.6255034312051,10.8731536867042,472241.215193971,0.0,1.0
2025-05-02,11.36,11.58,11.23,11.28,916481,10.9212224474765,11.1327249948748,10.7962436694684,10.8443124302408,953302.087753524,0.0,1.0
2025-05-05,10.95,11.54,10.95,11.36,678006,10.5270586091433,11.094269986257,10.5270586091433,10.9212224474765,705245.973794781,0.0,1.0
2025-05-06,10.67,10.8716,10.59,10.81,654543,10.2578735488182,10.4516867922523,10.1809635315824,10.3924660789807,680840.310300434,0.0,1.0
2025-05-07,11.15,11.2,10.69,10.85,528159,10.7193336522327,10.767402413005,10.2771010531271,10.4309210875986,549378.631270928,0.0,1.0
2025-05-08,11.45,11.74,11.32,11.49,553996,11.0077462168667,11.2865450293463,10.8827674388586,11.0462012254846,576253.674006447,0.0,1.0
2025-05-09,11.44,11.64,11.42,11.48,332079,10.9981324647123,11.1904075078016,10.9789049604033,11.0365874733301,345420.804140076,0.0,1.0
2025-05-12,12.04,12.85,11.76,12.44,1274724,11.5749575939804,12.3536715184924,11.3057725336553,11.9595076801591,1325938.07237632,0.0,1.0
2025-05-13,12.15,12.2,11.93,12.15,649674,11.6807088676795,11.7287776284519,11.4692063202812,11.6807088676795,675775.690449867,0.0,1.0
2025-05-14,12.11,12.3,11.94,12.04,652209,11.6422538590617,11.8249151499966,11.4788200724357,11.5749575939804,678412.538123143,0.0,1.0
2025-05-15,12.04,12.485,11.945,12.01,913233,11.5749575939804,12.0027695648543,11.4836269485129,11.546116337517,949923.594166614,0.0,1.0
2025-05-16,11.81,12.2872,11.8,12.13,467031,11.3538412944276,11.8126095472389,11.3442275422731,11.6614813633706,485794.716252291,0.0,1.0
2025-05-19,11.7,11.76,11.5,11.55,805232,11.2480900207285,11.3057725336553,11.0558149776391,11.1038837384114,837583.48151892,0.0,1.0
2025-05-20,11.41,11.94,11.31,11.67,510519,10.9692912082489,11.4788200724357,10.8731536867042,11.219248764265,531029.916100649,0.0,1.0
2025-05-21,11.05,11.34,11.03,11.2,571462,10.623196130688,10.9019949431676,10.603968626379,10.767402413005,594421.398448853,0.0,1.0
2025-05-22,11.1,11.57,11.09,11.18,593006,10.6712648914603,11.1231112427204,10.6616511393059,10.7481749086961,616830.963053644,0.0,1.0
2025-05-23,11.04,11.18,10.7,10.7,452385,10.6135823785335,10.7481749086961,10.2867148052816,10.2867148052816,470560.289813294,0.0,1.0
2025-05-27,11.12,11.33,10.9,11.24,470280,10.6904923957693,10.8923811910131,10.478989848371,10.8058574216229,489174.250015794,0.0,1.0
2025-05-28,11.14,11.52,11.13,11.5,667174,10.7097199000782,11.075042481948,10.7001061479237,11.0558149776391,693978.78089657,0.0,1.0
2025-05-29,11.13,11.38,10.9701,11.34,656207,10.7001061479237,10.9404499517855,10.5463822509738,10.9019949431676,682571.164157771,0.0,1.0
2025-05-30,10.48,11.02,10.43,10.87,1785515,10.0752122578833,10.5943548742246,10.0271434971109,10.4501485919075,1857250.91651134,0.0,1.0
2025-06-02,10.53,10.84,10.285,10.48,972648,10.1232810186556,10.4213073354441,9.88774409087113,10.0752122578833,1011725.68667467,0.0,1.0
2025-06-03,10.77,10.92,10.4,10.61,608158,10.3540110703629,10.4982173526799,9.99830224064752,10.2001910358914,632591.718850696,0.0,1.0
2025-06-04,11.11,11.18,10.74,10.83,959635,10.6808786436148,10.7481749086961,10.3251698138995,10.4116935832897,998189.8686185,0.0,1.0
2025-06-05,10.99,11.26,10.87,11.12,999776,10.5655136177612,10.8250849259318,10.4501485919075,10.6904923957693,1039943.59739685,0.0,1.0
2025-06-06,12.03,12.365,11.0,11.0,1951755,11.5653438418259,11.8874045390006,10.5751273699156,10.5751273699156,2030169.87398907,0.0,1.0
2025-06-09,12.04,12.22,11.7244,12.13,984939,11.5749575939804,11.7480051327608,11.2715475759854,11.6614813633706,1024510.49722784,0.0,1.0
2025-06-10,12.46,12.54,11.98,12.13,1241633,11.9787351844681,12.0556452017038,11.5172750810536,11.6614813633706,1291517.58860649,0.0,1.0
2025-06-11,12.29,12.64,12.12,12.64,1152427,11.8153013978421,12.1517827232485,11.6518676112161,12.1517827232485,1198727.59509857,0.0,1.0
2025-06-12,11.88,12.0313,11.73,11.98,810754,11.4211375595089,11.566593629606,11.2769312771919,11.5172750810536,843327.336687306,0.0,1.0
2025-06-13,11.46,11.8,11.27,11.61,674727,11.0173599690212,11.3442275422731,10.8346986780863,11.1615662513382,701835.234733367,0.0,1.0
2025-06-16,12.13,12.36,11.53,11.68,807359,11.6614813633706,11.8825976629234,11.0846562341025,11.2288625164195,839795.937140647,0.0,1.0
2025-06-17,11.88,12.14,11.783,11.8,869927,11.4211375595089,11.6710951155251,11.3278841636105,11.3442275422731,904877.706458899,0.0,1.0
2025-06-18,11.4,11.7,11.37,11.6,798798,11.2480900207285,11.544092389695,11.2184897838318,11.4454249333728,809586.088235291,0.3,1.0
2025-06-20,11.96,12.08,11.4,11.44,1639487,11.8006277761327,11.9190287237193,11.2480900207285,11.2875570032573,1661628.9312725,0.0,1.0
2025-06-23,11.88,12.049,11.47,11.71,1030124,11.7216938110749,11.8884418122594,11.317157240154,11.5539591353272,1044036.23889556,0.0,1.0
2025-06-24,11.9,12.1569,11.82,12.03,806329,11.7414273023394,11.994903997631,11.6624933372816,11.8696949955582,817218.797418964,0.0,1.0
2025-06-25,12.01,12.085,11.81,11.98,453041,11.8499615042938,11.9239620965354,11.6526265916494,11.8203612673971,459159.500900358,0.0,1.0
2025-06-26,11.94,12.07,11.8,12.02,403587,11.7808942848682,11.9091619780871,11.6427598460172,11.859828249926,409037.604741898,0.0,1.0
2025-06-27,12.12,12.21,11.95,12.09,709864,11.9584957062481,12.0472964169381,11.7907610305004,11.9288954693515,719450.998799523,0.0,1.0
2025-06-30,12.09,12.3,12.0,12.22,584549,11.9288954693515,12.1360971276281,11.8400947586615,12.0571631625703,592443.569327731,0.0,1.0
2025-07-01,12.48,12.82,12.05,12.05,1062845,12.313698549008,12.6491679005034,11.8894284868226,11.8894284868226,1077199.14915966,0.0,1.0
2025-07-02,12.94,13.0525,12.32,12.58,978911,12.76756884809,12.8785697364525,12.1558306188925,12.4123660053302,992131.586734695,0.0,1.0
2025-07-03,12.98,13.05,12.82,12.93,257834,12.8070358306189,12.8761030500444,12.6491679005034,12.7577021024578,261316.151860744,0.0,1.0
2025-07-07,13.17,13.2,12.75,12.8,527630,12.994503997631,13.0241042345277,12.5801006810779,12.629434409239,534755.855342138,0.0,1.0
2025-07-08,13.49,13.63,13.13,13.23,627953,13.310239857862,13.4483742967131,12.9550370151022,13.0537044714243,636433.757803122,0.0,1.0
2025-07-09,13.44,13.6,13.2,13.6,634095,13.2609061297009,13.4187740598164,13.0241042345277,13.4187740598164,642658.707983194,0.0,1.0
2025-07-10,13.22,13.54,13.1175,13.25,445403,13.0438377257921,13.3595735860231,12.9427035830619,13.0734379626888,451418.346638656,0.0,1.0
2025-07-11,12.83,13.09,12.7549,13.04,633283,12.6590346461356,12.9155700325733,12.5849353864377,12.8662363044122,641835.74159664,0.0,1.0
2025-07-14,12.7,12.93,12.53,12.93,487002,12.5307669529168,12.7577021024578,12.3630322771691,12.7577021024578,493579.157863145,0.0,1.0
2025-07-15,12.39,12.85,12.35,12.79,567254,12.224897838318,12.6787681374001,12.1854308557892,12.6195676636067,574914.993397361,0.0,1.0
2025-07-16,12.75,12.82,11.985,12.49,990813,12.5801006810779,12.6491679005034,11.8252946402132,12.3235652946402,1004194.32803121,0.0,1.0
2025-07-17,13.13,13.21,12.7,12.7,740839,12.9550370151022,13.0339709801599,12.5307669529168,12.5307669529168,750844.32863145,0.0,1.0
2025-07-18,12.7,13.345,12.69,13.23,472377,12.5307669529168,13.1671720461948,12.5209002072846,13.0537044714243,478756.641356542,0.0,1.0
2025-07-21,13.08,13.27,12.835,12.96,593888,12.9057032869411,13.0931714539532,12.6639680189517,12.7873023393545,601908.69627851,0.0,1.0
2025-07-22,13.4,13.69,13.212,13.26,479777,13.221439147172,13.5075747705064,13.0359443292863,13.083304708321,486256.581332535,0.0,1.0
2025-07-23,13.58,13.75,13.315,13.6,553514,13.399040568552,13.5667752442997,13.1375718092982,13.4187740598164,560989.429171667,0.0,1.0
2025-07-24,13.22,13.69,13.17,13.62,439828,13.0438377257921,13.5075747705064,12.994503997631,13.4385075510808,445768.054021609,0.0,1.0
2025-07-25,13.64,13.65,12.98,13.34,527384,13.4582410423453,13.4681077879775,12.8070358306189,13.1622386733787,534506.533013204,0.0,1.0
2025-07-28,13.7,13.82,13.4,13.67,882295,13.5174415161386,13.6358424637252,13.221439147172,13.4878412792419,894210.748799519,0.0,1.0
2025-07-29,13.25,13.74,13.14,13.74,548717,13.0734379626888,13.5569084986675,12.9649037607344,13.5569084986675,556127.643757502,0.0,1.0
2025-07-30,12.96,13.23,12.7,13.22,678105,12.7873023393545,13.0537044714243,12.5307669529168,13.0438377257921,687263.080732291,0.0,1.0
2025-07-31,13.0,13.0,12.665,12.79,553926,12.8267693218833,12.8267693218833,12.496233343204,12.6195676636067,561406.99339736,0.0,1.0
2025-08-01,12.46,12.815,12.32,12.6,683356,12.2939650577436,12.6442345276873,12.1558306188925,12.4320994965946,692584.997599037,0.0,1.0
2025-08-04,13.1,13.15,12.6,12.66,473658,12.9254367782055,12.9747705063666,12.4320994965946,12.4912999703879,480054.941776711,0.0,1.0
2025-08-05,12.95,13.24,12.87,13.2,262482,12.7774355937222,13.0635712170566,12.6985016286645,13.0241042345277,266026.924969989,0.0,1.0
2025-08-06,13.55,13.585,13.0,13.0,632421,13.3694403316553,13.4039739413681,12.8267693218833,12.8267693218833,640962.099939977,0.0,1.0
2025-08-07,13.68,13.8,13.495,13.53,450287,13.4977080248741,13.6161089724608,13.3151732306781,13.3497068403909,456368.307022811,0.0,1.0
2025-08-08,13.85,13.9,13.46,13.9,380759,13.6654427006219,13.7147764287829,13.2806396209654,13.7147764287829,385901.303421367,0.0,1.0
2025-08-11,13.27,13.86,12.96,13.85,741532,13.0931714539532,13.6753094462541,12.7873023393545,13.6654427006219,751546.687875151,0.0,1.0
2025-08-12,13.48,13.66,13.3,13.43,414629,13.3003731122298,13.4779745336097,13.1227716908499,13.2510393840687,420228.731392557,0.0,1.0
2025-08-13,13.61,13.745,13.27,13.53,437856,13.4286408054486,13.5618418714836,13.0931714539532,13.3497068403909,443769.421368548,0.0,1.0
2025-08-14,13.37,13.48,13.08,13.33,414037,13.1918389102754,13.3003731122298,12.9057032869411,13.1523719277465,419628.736194477,0.0,1.0
2025-08-15,13.2,13.44,13.1112,13.41,292237,13.0241042345277,13.2609061297009,12.9364875333136,13.2313058928043,296183.778211284,0.0,1.0
2025-08-18,13.47,13.58,13.2518,13.33,312353,13.2905063665976,13.399040568552,13.0752139769026,13.1523719277465,316571.452881152,0.0,1.0
2025-08-19,13.34,13.83,13.15,13.7,354138,13.1622386733787,13.6457092093574,12.9747705063666,13.5174415161386,358920.776110445,0.0,1.0
2025-08-20,16.85,16.85,16.76,16.77,13071280,16.6254663902872,16.6254663902872,16.5366656795973,16.5465324252295,13247812.8931573,0.0,1.0
2025-08-21,16.83,16.93,16.8,16.81,3012665,16.6057328990228,16.704400355345,16.5761326621261,16.5859994077584,3053352.25240096,0.0,1.0
2025-08-22,16.84,16.92,16.795,16.84,2874790,16.615599644655,16.6945336097128,16.57119928931,16.615599644655,2913615.19507803,0.0,1.0
2025-08-25,16.8,16.9,16.8,16.82,1297619,16.5761326621261,16.6748001184483,16.5761326621261,16.5958661533906,1315143.86644658,0.0,1.0
2025-08-26,16.85,16.95,16.82,16.82,1009921,16.6254663902872,16.7241338466094,16.5958661533906,16.5958661533906,1023560.3892557,0.0,1.0
2025-08-27,16.84,16.94,16.8,16.92,1671774,16.615599644655,16.7142671009772,16.5761326621261,16.6945336097128,1694351.98019208,0.0,1.0
2025-08-28,16.89,16.92,16.84,16.91,1223279,16.6649333728161,16.6945336097128,16.615599644655,16.6846668640805,1239799.87484994,0.0,1.0
2025-08-29,16.81,16.91,16.79,16.89,980060,16.5859994077584,16.6846668640805,16.5662659164939,16.6649333728161,993296.104441774,0.0,1.0
2025-09-02,16.88,16.89,16.81,16.81,784004,16.6550666271839,16.6649333728161,16.5859994077584,16.5859994077584,794592.289315726,0.0,1.0
2025-09-03,16.83,16.895,16.82,16.86,711758,16.6057328990228,16.6698667456322,16.5958661533906,16.6353331359195,721370.578031212,0.0,1.0
2025-09-04,16.86,16.91,16.855,16.89,610233,16.6353331359195,16.6846668640805,16.6303997631033,16.6649333728161,618474.442076829,0.0,1.0
2025-09-05,16.86,16.91,16.86,16.88,462016,16.6353331359195,16.6846668640805,16.6353331359195,16.6550666271839,468255.711884753,0.0,1.0
2025-09-08,16.91,16.91,16.87,16.89,396916,16.6846668640805,16.6846668640805,16.6451998815517,16.6649333728161,402276.510204083,0.0,1.0
2025-09-09,16.9,16.94,16.88,16.89,886145,16.6748001184483,16.7142671009772,16.6550666271839,16.6649333728161,898112.74459784,0.0,1.0
2025-09-10,16.66,16.745,16.64,16.71,859433,16.66,16.745,16.64,16.71,859433,0.225,1.0
2025-09-11,16.75,16.76,16.65,16.75,564386,16.75,16.76,16.65,16.75,564386,0.0,1.0
2025-09-12,16.68,16.715,16.66,16.7,517092,16.68,16.715,16.66,16.7,517092,0.0,1.0
2025-09-15,16.71,16.76,16.68,16.7,366579,16.71,16.76,16.68,16.7,366579,0.0,1.0
2025-09-16,16.71,16.74,16.67,16.71,460143,16.71,16.74,16.67,16.71,460143,0.0,1.0
2025-09-17,16.7,16.805,16.69,16.7,478090,16.7,16.805,16.69,16.7,478090,0.0,1.0
2025-09-18,16.74,16.78,16.72,16.72,452417,16.74,16.78,16.72,16.72,452417,0.0,1.0
2025-09-19,16.77,16.81,16.74,16.76,1105052,16.77,16.81,16.74,16.76,1105052,0.0,1.0
2025-09-22,16.76,16.84,16.75,16.75,370946,16.76,16.84,16.75,16.75,370946,0.0,1.0
2025-09-23,16.82,16.82,16.76,16.8,308022,16.82,16.82,16.76,16.8,308022,0.0,1.0
2025-09-24,16.74,16.82,16.72,16.82,631673,16.74,16.82,16.72,16.82,631673,0.0,1.0
2025-09-25,16.71,16.74,16.67,16.74,339499,16.71,16.74,16.67,16.74,339499,0.0,1.0
2025-09-26,16.7,16.75,16.69,16.72,306633,16.7,16.75,16.69,16.72,306633,0.0,1.0
2025-09-29,16.7,16.74,16.695,16.72,1359004,16.7,16.74,16.695,16.72,1359004,0.0,1.0
2025-09-30,16.71,16.74,16.7,16.7,438610,16.71,16.74,16.7,16.7,438610,0.0,1.0
2025-10-01,16.87,16.88,16.7,16.7,646364,16.87,16.88,16.7,16.7,646364,0.0,1.0
2025-10-02,16.85,16.89,16.8,16.84,430916,16.85,16.89,16.8,16.84,430916,0.0,1.0
2025-10-03,16.83,16.88,16.82,16.87,632671,16.83,16.88,16.82,16.87,632671,0.0,1.0
2025-10-06,16.83,16.88,16.82,16.84,249049,16.83,16.88,16.82,16.84,249049,0.0,1.0
2025-10-07,16.77,16.84,16.745,16.83,474441,16.77,16.84,16.745,16.83,474441,0.0,1.0
2025-10-08,16.81,16.81,16.76,16.8,185510,16.81,16.81,16.76,16.8,185510,0.0,1.0
2025-10-09,16.75,16.83,16.74,16.8,560143,16.75,16.83,16.74,16.8,560143,0.0,1.0
2025-10-10,16.72,16.79,16.64,16.79,909794,16.72,16.79,16.64,16.79,909794,0.0,1.0
2025-10-13,16.83,16.87,16.79,16.79,413059,16.83,16.87,16.79,16.79,413059,0.0,1.0
2025-10-14,16.87,16.87,16.76,16.76,472176,16.87,16.87,16.76,16.76,472176,0.0,1.0
2025-10-15,16.93,16.94,16.87,16.88,745998,16.93,16.94,16.87,16.88,745998,0.0,1.0
2025-10-16,16.8,16.89,16.77,16.87,1150088,16.8,16.89,16.77,16.87,1150088,0.0,1.0
2025-10-17,16.84,16.85,16.75,16.8,763911,16.84,16.85,16.75,16.8,763911,0.0,1.0
2025-10-20,16.85,16.89,16.805,16.89,573504,16.85,16.89,16.805,16.89,573504,0.0,1.0
2025-10-21,16.83,16.85,16.81,16.81,413052,16.83,16.85,16.81,16.81,413052,0.0,1.0
2025-10-22,16.83,16.855,16.81,16.81,547458,16.83,16.855,16.81,16.81,547458,0.0,1.0
2025-10-23,16.85,16.87,16.84,16.85,1063128,16.85,16.87,16.84,16.85,1063128,0.0,1.0
2025-10-24,16.95,16.95,16.86,16.87,495080,16.95,16.95,16.86,16.87,495080,0.0,1.0
2025-10-27,16.97,16.99,16.9,16.9,446969,16.97,16.99,16.9,16.9,446969,0.0,1.0
2025-10-28,17.05,17.05,16.96,16.96,730945,17.05,17.05,16.96,16.96,730945,0.0,1.0
2025-10-29,17.04,17.05,17.015,17.05,565987,17.04,17.05,17.015,17.05,565987,0.0,1.0
2025-10-30,17.02,17.03,16.98,17.02,607197,17.02,17.03,16.98,17.02,607197,0.0,1.0
2025-10-31,16.98,17.04,16.945,17.04,319200,16.98,17.04,16.945,17.04,319200,0.0,1.0
2025-11-03,17.01,17.05,16.92,16.95,258984,17.01,17.05,16.92,16.95,258984,0.0,1.0
2025-11-04,16.91,16.97,16.91,16.92,297378,16.91,16.97,16.91,16.92,297378,0.0,1.0
2025-11-05,16.98,17.02,16.87,16.93,620680,16.98,17.02,16.87,16.93,620680,0.0,1.0
2025-11-06,16.95,16.96,16.925,16.96,342592,16.95,16.96,16.925,16.96,342592,0.0,1.0
2025-11-07,16.96,16.96,16.9085,16.91,491833,16.96,16.96,16.9085,16.91,491833,0.0,1.0
2025-11-10,16.91,17.01,16.9,17.01,287625,16.91,17.01,16.9,17.01,287625,0.0,1.0
2025-11-11,16.86,16.935,16.79,16.91,1084910,16.86,16.935,16.79,16.91,1084910,0.0,1.0
2025-11-12,16.95,16.99,16.87,16.89,494827,16.95,16.99,16.87,16.89,494827,0.0,1.0
2025-11-13,17.0,17.07,16.9,16.91,816340,17.0,17.07,16.9,16.91,816340,0.0,1.0
2025-11-14,16.92,17.01,16.87,16.93,399942,16.92,17.01,16.87,16.93,399942,0.0,1.0
2025-11-17,16.9,16.96,16.87,16.93,348611,16.9,16.96,16.87,16.93,348611,0.0,1.0
2025-11-18,16.87,16.94,16.86,16.86,494540,16.87,16.94,16.86,16.86,494540,0.0,1.0
2025-11-19,16.92,16.925,16.84,16.89,301314,16.92,16.925,16.84,16.89,301314,0.0,1.0
2025-11-20,16.94,17.04,16.86,16.92,648074,16.94,17.04,16.86,16.92,648074,0.0,1.0
2025-11-21,16.97,17.05,16.95,16.99,465511,16.97,17.05,16.95,16.99,465511,0.0,1.0
2025-11-24,16.91,16.98,16.89,16.96,411759,16.91,16.98,16.89,16.96,411759,0.0,1.0
2025-11-25,17.05,17.05,16.96,17.05,682410,17.05,17.05,16.96,17.05,682410,0.0,1.0
2025-11-26,17.06,17.08,16.93,17.0,693446,17.06,17.08,16.93,17.0,693446,0.0,1.0