date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-10-07,12.44,12.5,12.25,12.25,19600,6.18664826473028,6.21648740427078,6.09215765618536,6.09215765618536,39411.3241236012,0.0,1.0
1998-10-08,12.0,12.31,11.94,12.31,9700,5.96782790809995,6.12199679572586,5.93798876855945,6.12199679572586,19504.5838774965,0.0,1.0
1998-10-09,11.12,11.94,10.5,11.94,44400,5.53018719483928,5.93798876855945,5.22184941958746,5.93798876855945,89278.7138310151,0.0,1.0
1998-10-12,11.25,11.5,11.25,11.25,4400,5.5948386638437,5.71916841192912,5.5948386638437,5.5948386638437,8847.44010937986,0.0,1.0
1998-10-13,10.81,11.38,10.81,11.38,9300,5.37601830721337,5.65949013284812,5.37601830721337,5.65949013284812,18700.2711402802,0.0,1.0
1998-10-14,11.0,11.0,10.5,10.69,9100,5.47050891575829,5.47050891575829,5.22184941958746,5.31634002813237,18298.114771672,0.0,1.0
1998-10-15,12.25,12.25,11.0,11.0,19400,6.09215765618536,6.09215765618536,5.47050891575829,5.47050891575829,39009.1677549931,0.0,1.0
1998-10-16,11.94,13.0,11.94,12.38,20900,5.93798876855945,6.46514690044161,5.93798876855945,6.15680912518978,42025.3405195543,0.0,1.0
1998-10-19,12.12,12.44,12.06,12.06,5300,6.02750618718095,6.18664826473028,5.99766704764045,5.99766704764045,10657.1437681166,0.0,1.0
1998-10-20,13.31,13.38,12.38,12.38,11600,6.61931578806753,6.65412811753144,6.15680912518978,6.15680912518978,23325.0693792742,0.0,1.0
1998-10-21,13.38,13.62,13.25,13.44,5900,6.65412811753144,6.77348467569344,6.58947664852703,6.68396725707194,11863.6128739412,0.0,1.0
1998-10-22,13.25,13.25,12.94,13.19,10400,6.58947664852703,6.58947664852703,6.43530776090111,6.55963750898653,20912.1311676251,0.0,1.0
1998-10-23,13.31,13.38,13.19,13.25,10800,6.61931578806753,6.65412811753144,6.55963750898653,6.58947664852703,21716.4439048415,0.0,1.0
1998-10-26,13.25,13.25,13.19,13.25,13300,6.58947664852703,6.58947664852703,6.55963750898653,6.58947664852703,26743.3985124437,0.0,1.0
1998-10-27,13.25,13.5,13.25,13.25,11900,6.58947664852703,6.71380639661244,6.58947664852703,6.58947664852703,23928.3039321864,0.0,1.0
1998-10-28,13.75,13.88,13.31,13.31,11600,6.83813614469786,6.90278761370227,6.61931578806753,6.61931578806753,23325.0693792742,0.0,1.0
1998-10-29,13.5,13.69,13.5,13.62,3000,6.71380639661244,6.80829700515736,6.71380639661244,6.77348467569344,6032.34552912264,0.0,1.0
1998-10-30,13.69,13.75,13.56,13.56,5500,6.80829700515736,6.83813614469786,6.74364553615294,6.74364553615294,11059.3001367248,0.0,1.0
1998-11-02,15.0,15.38,13.81,13.81,22400,7.45978488512494,7.64876610221477,6.86797528423836,6.86797528423836,45041.5132841156,0.0,1.0
1998-11-03,14.88,15.12,14.88,15.12,5300,7.40010660604394,7.51946316420593,7.40010660604394,7.51946316420593,10657.1437681166,0.0,1.0
1998-11-04,15.38,15.62,15.0,15.0,9100,7.64876610221477,7.76812266037677,7.45978488512494,7.45978488512494,18298.114771672,0.0,1.0
1998-11-05,15.25,15.44,15.19,15.44,11700,7.58411463321035,7.67860524175527,7.55427549366985,7.67860524175527,23526.1475635783,0.0,1.0
1998-11-06,14.88,15.12,14.88,15.12,8900,7.40010660604394,7.51946316420593,7.40010660604394,7.51946316420593,17895.9584030638,0.0,1.0
1998-11-09,14.31,14.81,14.31,14.81,7800,7.11663478040919,7.36529427658002,7.11663478040919,7.36529427658002,15684.0983757188,0.0,1.0
1998-11-10,13.94,14.19,13.88,14.19,3500,6.93262675324277,7.05695650132819,6.90278761370227,7.05695650132819,7037.73645064307,0.0,1.0
1998-11-11,14.19,14.25,14.0,14.0,6800,7.05695650132819,7.08679564086869,6.96246589278327,6.96246589278327,13673.316532678,0.0,1.0
1998-11-12,14.06,14.44,14.06,14.12,4700,6.99230503232377,7.1812862494136,6.99230503232377,7.02214417186427,9450.67466229213,0.0,1.0
1998-11-13,14.06,14.12,14.06,14.12,1100,6.99230503232377,7.02214417186427,6.99230503232377,7.02214417186427,2211.86002734497,0.0,1.0
1998-11-16,14.38,14.5,14.06,14.12,6900,7.15144710987311,7.2111253889541,6.99230503232377,7.02214417186427,13874.394716982,0.0,1.0
1998-11-17,14.44,14.44,14.38,14.38,2000,7.1812862494136,7.1812862494136,7.15144710987311,7.15144710987311,4021.56368608176,0.0,1.0
1998-11-18,14.31,14.38,14.31,14.38,1100,7.11663478040919,7.15144710987311,7.11663478040919,7.15144710987311,2211.86002734497,0.0,1.0
1998-11-19,14.44,14.44,14.31,14.31,800,7.1812862494136,7.1812862494136,7.11663478040919,7.11663478040919,1608.6254744327,0.0,1.0
1998-11-20,15.5,15.56,14.56,14.56,17300,7.70844438129577,7.73828352083627,7.2409645284946,7.2409645284946,34786.5258846072,0.0,1.0
1998-11-23,17.06,17.06,15.62,15.62,24200,8.48426200934876,8.48426200934876,7.76812266037677,7.76812266037677,48660.9206015892,0.0,1.0
1998-11-24,17.44,18.88,17.19,17.19,52300,8.67324322643859,9.38938257541058,8.54891347835318,8.54891347835318,105163.890391038,0.0,1.0
1998-11-25,17.25,17.75,17.0,17.62,10300,8.57875261789368,8.82741211406451,8.45442286980826,8.76276064506009,20711.052983321,0.0,1.0
1998-11-27,17.31,17.31,17.0,17.12,2800,8.60859175743417,8.60859175743417,8.45442286980826,8.51410114888926,5630.18916051446,0.0,1.0
1998-11-30,17.38,17.88,17.38,17.5,12800,8.64340408689809,8.89206358306892,8.64340408689809,8.70308236597909,25738.0075909232,0.0,1.0
1998-12-01,17.62,17.62,16.75,17.25,13600,8.76276064506009,8.76276064506009,8.33009312172284,8.57875261789368,27346.6330653559,0.0,1.0
1998-12-02,17.5,18.44,16.88,17.88,23700,8.70308236597909,9.17056221878025,8.39474459072726,8.89206358306892,47655.5296800688,0.0,1.0
1998-12-03,17.38,18.19,17.38,18.0,31900,8.64340408689809,9.04623247069484,8.64340408689809,8.95174186214992,64143.940793004,0.0,1.0
1998-12-04,17.56,17.62,17.38,17.62,5400,8.73292150551959,8.76276064506009,8.64340408689809,8.76276064506009,10858.2219524207,0.0,1.0
1998-12-07,17.56,17.56,17.44,17.56,1300,8.73292150551959,8.73292150551959,8.67324322643859,8.73292150551959,2614.01639595314,0.0,1.0
1998-12-08,17.5,17.62,17.5,17.56,50500,8.70308236597909,8.76276064506009,8.70308236597909,8.73292150551959,101544.483073564,0.0,1.0
1998-12-09,17.62,17.75,17.5,17.5,4000,8.76276064506009,8.82741211406451,8.70308236597909,8.70308236597909,8043.12737216351,0.0,1.0
1998-12-10,17.5,17.56,17.5,17.56,3000,8.70308236597909,8.73292150551959,8.70308236597909,8.73292150551959,6032.34552912263,0.0,1.0
1998-12-11,17.56,17.56,17.25,17.25,6700,8.73292150551959,8.73292150551959,8.57875261789368,8.57875261789368,13472.2383483739,0.0,1.0
1998-12-14,17.5,17.56,17.5,17.56,1500,8.70308236597909,8.73292150551959,8.70308236597909,8.73292150551959,3016.17276456132,0.0,1.0
1998-12-15,17.56,17.62,17.56,17.56,500,8.73292150551959,8.76276064506009,8.73292150551959,8.73292150551959,1005.39092152044,0.0,1.0
1998-12-16,18.12,18.38,17.69,17.75,14900,9.01142014123092,9.14072307923975,8.79757297452401,8.82741211406451,29960.6494613091,0.0,1.0
1998-12-17,18.12,18.12,18.0,18.0,3600,9.01142014123092,9.01142014123092,8.95174186214992,8.95174186214992,7238.81463494716,0.0,1.0
1998-12-18,18.19,18.94,18.12,18.94,14500,9.04623247069484,9.41922171495109,9.01142014123092,9.41922171495109,29156.3367240927,0.0,1.0
1998-12-21,18.0,18.31,18.0,18.19,8600,8.95174186214992,9.10591074977584,8.95174186214992,9.04623247069484,17292.7238501516,0.0,1.0
1998-12-22,17.94,17.94,17.88,17.88,600,8.92190272260942,8.92190272260942,8.89206358306892,8.89206358306892,1206.46910582453,0.0,1.0
1998-12-23,18.25,18.25,17.75,17.75,2400,9.07607161023534,9.07607161023534,8.82741211406451,8.82741211406451,4825.87642329811,0.0,1.0
1998-12-24,18.25,18.25,18.25,18.25,0,9.07607161023534,9.07607161023534,9.07607161023534,9.07607161023534,0,0.0,1.0
1998-12-28,18.12,18.12,18.12,18.12,100,9.01142014123092,9.01142014123092,9.01142014123092,9.01142014123092,201.078184304088,0.0,1.0
1998-12-29,18.38,18.38,18.12,18.12,1400,9.14072307923975,9.14072307923975,9.01142014123092,9.01142014123092,2815.09458025723,0.0,1.0
1998-12-30,19.12,19.38,18.38,18.38,8800,9.50873913357258,9.63804207158142,9.14072307923975,9.14072307923975,17694.8802187597,0.0,1.0
1998-12-31,19.81,19.94,19.25,19.25,8400,9.85188923828833,9.91654070729275,9.573390602577,9.573390602577,16890.5674815434,0.0,1.0
1999-01-04,20.06,20.38,19.5,20.0,17400,9.97621898637375,10.1353610639231,9.69772035066242,9.94637984683325,34987.6040689113,0.0,1.0
1999-01-05,21.25,21.25,20.12,20.12,14000,10.5680285872603,10.5680285872603,10.0060581259142,10.0060581259142,28150.9458025724,0.0,1.0
1999-01-06,21.5,22.75,21.5,21.62,24000,10.6923583353457,11.3140070757728,10.6923583353457,10.7520366144267,48258.7642329812,0.0,1.0
1999-01-07,21.75,21.81,21.38,21.38,5800,10.8166880834312,10.8465272229717,10.6326800562647,10.6326800562647,11662.534689637,0.0,1.0
1999-01-08,21.75,22.25,21.5,22.0,11300,10.8166880834312,11.065347579602,10.6923583353457,10.9410178315166,22721.8348263618,0.0,1.0
1999-01-11,21.0,22.12,20.94,22.0,15100,10.4436988391749,11.0006961105976,10.4138596996344,10.9410178315166,30362.8058299173,0.0,1.0
1999-01-12,20.12,21.12,19.94,21.12,11100,10.0060581259142,10.5033771182559,9.91654070729275,10.5033771182559,22319.6784577538,0.0,1.0
1999-01-13,20.38,20.75,18.88,19.88,15900,10.1353610639231,10.3193690910895,9.38938257541058,9.88670156775225,31971.4313043499,0.0,1.0
1999-01-14,20.5,20.88,20.25,20.38,11500,10.1950393430041,10.3840205600939,10.0707095949187,10.1353610639231,23123.99119497,0.0,1.0
1999-01-15,21.62,21.88,20.75,20.75,13400,10.7520366144267,10.8813395524356,10.3193690910895,10.3193690910895,26944.4766967479,0.0,1.0
1999-01-19,23.38,23.62,22.0,22.0,36700,11.6273180409481,11.7466745991101,10.9410178315166,10.9410178315166,73795.6936396,0.0,1.0
1999-01-20,24.88,25.0,23.88,23.88,28400,12.3732965294606,12.4329748085416,11.8759775371189,11.8759775371189,57106.2043423607,0.0,1.0
1999-01-21,24.62,25.38,24.5,25.0,7000,12.2439935914517,12.6219560256314,12.1843153123707,12.4329748085416,14075.4729012862,0.0,1.0
1999-01-22,23.94,24.38,23.38,24.38,27100,11.9058166766594,12.1246370332897,11.6273180409481,12.1246370332897,54492.1879464078,0.0,1.0
1999-01-25,24.88,25.12,23.75,24.19,17500,12.3732965294606,12.4926530876226,11.8113260681145,12.0301464247448,35188.6822532152,0.0,1.0
1999-01-26,25.25,25.88,25.0,25.0,24500,12.557304556627,12.8706155218022,12.4329748085416,12.4329748085416,49264.1551545014,0.0,1.0
1999-01-27,24.0,25.56,24.0,25.5,29200,11.9356558161999,12.7114734442529,11.9356558161999,12.6816343047124,58714.8298167936,0.0,1.0
1999-01-28,24.5,25.0,24.0,24.0,21000,12.1843153123707,12.4329748085416,11.9356558161999,11.9356558161999,42226.4187038585,0.0,1.0
1999-01-29,23.62,24.5,23.62,24.5,19000,11.7466745991101,12.1843153123707,11.7466745991101,12.1843153123707,38204.8550177766,0.0,1.0
1999-02-01,22.25,23.75,22.12,23.75,10300,11.065347579602,11.8113260681145,11.0006961105976,11.8113260681145,20711.052983321,0.0,1.0
1999-02-02,21.75,22.5,21.25,22.5,16600,10.8166880834312,11.1896773276874,10.5680285872603,11.1896773276874,33378.9785944784,0.0,1.0
1999-02-03,23.56,23.56,21.25,21.62,22300,11.7168354595696,11.7168354595696,10.5680285872603,10.7520366144267,44840.4350998114,0.0,1.0
1999-02-04,24.12,24.62,23.75,23.81,15300,11.9953340952809,12.2439935914517,11.8113260681145,11.841165207655,30764.9621985254,0.0,1.0
1999-02-05,23.5,24.62,23.31,24.38,11400,11.6869963200291,12.2439935914517,11.5925057114841,12.1246370332897,22922.9130106659,0.0,1.0
1999-02-08,22.62,23.75,22.12,23.75,14400,11.2493556067684,11.8113260681145,11.0006961105976,11.8113260681145,28955.2585397886,0.0,1.0
1999-02-09,21.88,22.75,21.56,22.75,15300,10.8813395524356,11.3140070757728,10.7221974748862,11.3140070757728,30764.9621985253,0.0,1.0
1999-02-10,22.5,22.56,21.88,21.88,15300,11.1896773276874,11.2195164672279,10.8813395524356,10.8813395524356,30764.9621985254,0.0,1.0
1999-02-11,23.31,23.94,22.75,22.75,12800,11.5925057114841,11.9058166766594,11.3140070757728,11.3140070757728,25738.0075909233,0.0,1.0
1999-02-12,23.44,23.75,23.31,23.38,4300,11.6571571804886,11.8113260681145,11.5925057114841,11.6273180409481,8646.36192507575,0.0,1.0
1999-02-16,23.19,23.44,23.12,23.44,3300,11.5328274324032,11.6571571804886,11.4980151029392,11.6571571804886,6635.58008203487,0.0,1.0
1999-02-17,22.62,23.44,22.56,23.44,5900,11.2493556067684,11.6571571804886,11.2195164672279,11.6571571804886,11863.6128739412,0.0,1.0
1999-02-18,23.25,23.25,22.69,22.69,3200,11.5626665719436,11.5626665719436,11.2841679362323,11.2841679362323,6434.50189773084,0.0,1.0
1999-02-19,22.88,23.5,22.88,23.5,10800,11.3786585447772,11.6869963200291,11.3786585447772,11.6869963200291,21716.4439048415,0.0,1.0
1999-02-22,22.0,23.0,21.81,23.0,23300,10.9410178315166,11.4383368238582,10.8465272229717,11.4383368238582,46851.2169428523,0.0,1.0
1999-02-23,22.0,22.12,21.88,22.0,2300,10.9410178315166,11.0006961105976,10.8813395524356,10.9410178315166,4624.79823899401,0.0,1.0
1999-02-24,22.44,22.62,22.19,22.25,12900,11.1598381881469,11.2493556067684,11.0355084400615,11.065347579602,25939.0857752273,0.0,1.0
1999-02-25,21.75,22.38,21.5,22.38,19200,10.8166880834312,11.1299990486064,10.6923583353457,11.1299990486064,38607.0113863847,0.0,1.0
1999-02-26,21.75,21.81,21.69,21.69,1400,10.8166880834312,10.8465272229717,10.7868489438907,10.7868489438907,2815.09458025722,0.0,1.0
1999-03-01,21.81,22.31,21.62,22.0,3500,10.8465272229717,11.0951867191425,10.7520366144267,10.9410178315166,7037.73645064304,0.0,1.0
1999-03-02,21.94,22.25,21.88,21.88,5000,10.9111786919761,11.065347579602,10.8813395524356,10.8813395524356,10053.9092152044,0.0,1.0
1999-03-03,21.38,21.88,21.31,21.88,3900,10.6326800562647,10.8813395524356,10.5978677268008,10.8813395524356,7842.04918785945,0.0,1.0
1999-03-04,21.38,21.56,21.38,21.38,8400,10.6326800562647,10.7221974748862,10.6326800562647,10.6326800562647,16890.5674815434,0.0,1.0
1999-03-05,21.94,22.12,21.5,21.5,6300,10.9111786919761,11.0006961105976,10.6923583353457,10.6923583353457,12667.9256111575,0.0,1.0
1999-03-08,22.62,22.88,22.19,22.19,7500,11.2493556067684,11.3786585447772,11.0355084400615,11.0355084400615,15080.8638228066,0.0,1.0
1999-03-09,23.0,23.19,22.38,22.38,3900,11.4383368238582,11.5328274324032,11.1299990486064,11.1299990486064,7842.04918785945,0.0,1.0
1999-03-10,22.75,23.25,22.75,23.25,2800,11.3140070757728,11.5626665719436,11.3140070757728,11.5626665719436,5630.18916051447,0.0,1.0
1999-03-11,22.81,23.25,22.81,23.19,13800,11.3438462153133,11.5626665719436,11.3438462153133,11.5328274324032,27748.7894339642,0.0,1.0
1999-03-12,22.38,22.62,22.25,22.56,2800,11.1299990486064,11.2493556067684,11.065347579602,11.2195164672279,5630.18916051446,0.0,1.0
1999-03-15,22.38,22.44,22.12,22.12,4000,11.1299990486064,11.1598381881469,11.0006961105976,11.0006961105976,8043.12737216351,0.0,1.0
1999-03-16,22.25,22.5,22.06,22.5,1000,11.065347579602,11.1896773276874,10.9708569710571,11.1896773276874,2010.78184304088,0.0,1.0
1999-03-17,22.5,22.81,22.44,22.44,3600,11.1896773276874,11.3438462153133,11.1598381881469,11.1598381881469,7238.81463494716,0.0,1.0
1999-03-18,22.62,22.88,22.62,22.62,3600,11.2493556067684,11.3786585447772,11.2493556067684,11.2493556067684,7238.81463494716,0.0,1.0
1999-03-19,22.62,22.88,22.31,22.75,6900,11.2493556067684,11.3786585447772,11.0951867191425,11.3140070757728,13874.3947169821,0.0,1.0
1999-03-22,22.56,22.56,22.38,22.38,3500,11.2195164672279,11.2195164672279,11.1299990486064,11.1299990486064,7037.73645064307,0.0,1.0
1999-03-23,21.38,22.31,21.38,22.31,5300,10.6326800562647,11.0951867191425,10.6326800562647,11.0951867191425,10657.1437681167,0.0,1.0
1999-03-24,21.44,21.69,21.12,21.25,1600,10.6625191958052,10.7868489438907,10.5033771182559,10.5680285872603,3217.25094886542,0.0,1.0
1999-03-25,22.31,22.62,21.69,21.69,7500,11.0951867191425,11.2493556067684,10.7868489438907,10.7868489438907,15080.8638228066,0.0,1.0
1999-03-26,22.12,22.62,22.0,22.44,6900,11.0006961105976,11.2493556067684,10.9410178315166,11.1598381881469,13874.394716982,0.0,1.0
1999-03-29,22.5,22.56,22.12,22.25,6300,11.1896773276874,11.2195164672279,11.0006961105976,11.065347579602,12667.9256111575,0.0,1.0
1999-03-30,22.25,22.56,22.25,22.5,3800,11.065347579602,11.2195164672279,11.065347579602,11.1896773276874,7640.97100355533,0.0,1.0
1999-03-31,21.81,22.25,21.81,22.25,3100,10.8465272229717,11.065347579602,10.8465272229717,11.065347579602,6233.4237134267,0.0,1.0
1999-04-01,21.88,21.88,21.69,21.69,2000,10.8813395524356,10.8813395524356,10.7868489438907,10.7868489438907,4021.56368608174,0.0,1.0
1999-04-05,21.38,21.88,21.25,21.81,5500,10.6326800562647,10.8813395524356,10.5680285872603,10.8465272229717,11059.3001367249,0.0,1.0
1999-04-06,20.5,21.38,20.5,21.12,13300,10.1950393430041,10.6326800562647,10.1950393430041,10.5033771182559,26743.3985124436,0.0,1.0
1999-04-07,20.62,20.81,20.56,20.81,4300,10.2547176220851,10.34920823063,10.2248784825446,10.34920823063,8646.36192507576,0.0,1.0
1999-04-08,20.56,20.88,19.5,20.88,21400,10.2248784825446,10.3840205600939,9.69772035066242,10.3840205600939,43030.7314410747,0.0,1.0
1999-04-09,21.69,21.94,20.81,20.81,23700,10.7868489438907,10.9111786919761,10.34920823063,10.34920823063,47655.5296800686,0.0,1.0
1999-04-12,22.0,22.0,21.88,21.88,13700,10.9410178315166,10.9410178315166,10.8813395524356,10.8813395524356,27547.71124966,0.0,1.0
1999-04-13,22.81,22.94,22.0,22.0,10100,11.3438462153133,11.4084976843177,10.9410178315166,10.9410178315166,20308.8966147129,0.0,1.0
1999-04-14,22.69,23.06,22.62,23.0,12500,11.2841679362323,11.4681759633987,11.2493556067684,11.4383368238582,25134.773038011,0.0,1.0
1999-04-15,21.62,22.56,21.56,22.56,5600,10.7520366144267,11.2195164672279,10.7221974748862,11.2195164672279,11260.378321029,0.0,1.0
1999-04-16,21.75,21.88,21.75,21.75,1900,10.8166880834312,10.8813395524356,10.8166880834312,10.8166880834312,3820.48550177765,0.0,1.0
1999-04-19,20.75,22.12,20.62,21.88,6500,10.3193690910895,11.0006961105976,10.2547176220851,10.8813395524356,13070.0819797657,0.0,1.0
1999-04-20,20.56,20.62,20.31,20.5,4400,10.2248784825446,10.2547176220851,10.1005487344592,10.1950393430041,8847.44010937984,0.0,1.0
1999-04-21,20.81,21.12,20.75,21.0,4600,10.34920823063,10.5033771182559,10.3193690910895,10.4436988391749,9249.59647798803,0.0,1.0
1999-04-22,20.94,21.0,20.5,20.69,4300,10.4138596996344,10.4436988391749,10.1950393430041,10.289529951549,8646.36192507578,0.0,1.0
1999-04-23,20.81,20.81,20.81,20.81,200,10.34920823063,10.34920823063,10.34920823063,10.34920823063,402.156368608175,0.0,1.0
1999-04-26,21.25,21.25,20.62,20.75,3500,10.5680285872603,10.5680285872603,10.2547176220851,10.3193690910895,7037.73645064309,0.0,1.0
1999-04-27,22.5,22.56,21.0,21.0,23100,11.1896773276874,11.2195164672279,10.4436988391749,10.4436988391749,46449.0605742443,0.0,1.0
1999-04-28,21.5,23.0,21.38,23.0,16300,10.6923583353457,11.4383368238582,10.6326800562647,11.4383368238582,32775.7440415664,0.0,1.0
1999-04-29,23.06,23.38,21.69,21.75,14200,11.4681759633987,11.6273180409481,10.7868489438907,10.8166880834312,28553.1021711805,0.0,1.0
1999-04-30,24.31,24.44,22.88,22.94,9700,12.0898247038258,12.1544761728302,11.3786585447772,11.4084976843177,19504.5838774965,0.0,1.0
1999-05-03,23.38,24.5,23.38,24.38,13700,11.6273180409481,12.1843153123707,11.6273180409481,12.1246370332897,27547.7112496599,0.0,1.0
1999-05-04,23.06,23.19,22.88,23.12,800,11.4681759633987,11.5328274324032,11.3786585447772,11.4980151029392,1608.62547443271,0.0,1.0
1999-05-05,22.25,22.94,22.12,22.94,12100,11.065347579602,11.4084976843177,11.0006961105976,11.4084976843177,24330.4603007946,0.0,1.0
1999-05-06,22.0,22.56,22.0,22.0,5300,10.9410178315166,11.2195164672279,10.9410178315166,10.9410178315166,10657.1437681166,0.0,1.0
1999-05-07,22.25,22.25,22.06,22.06,2300,11.065347579602,11.065347579602,10.9708569710571,10.9708569710571,4624.79823899401,0.0,1.0
1999-05-10,23.0,23.0,22.0,22.25,6600,11.4383368238582,11.4383368238582,10.9410178315166,11.065347579602,13271.1601640698,0.0,1.0
1999-05-11,23.0,23.5,23.0,23.12,4500,11.4383368238582,11.6869963200291,11.4383368238582,11.4980151029392,9048.51829368398,0.0,1.0
1999-05-12,23.0,23.0,22.81,23.0,6000,11.4383368238582,11.4383368238582,11.3438462153133,11.4383368238582,12064.6910582453,0.0,1.0
1999-05-13,23.0,23.0,22.94,23.0,15600,11.4383368238582,11.4383368238582,11.4084976843177,11.4383368238582,31368.1967514378,0.0,1.0
1999-05-14,22.12,23.0,22.12,22.75,18700,11.0006961105976,11.4383368238582,11.0006961105976,11.3140070757728,37601.6204648643,0.0,1.0
1999-05-17,22.0,22.0,21.69,22.0,6700,10.9410178315166,10.9410178315166,10.7868489438907,10.9410178315166,13472.2383483738,0.0,1.0
1999-05-18,21.88,22.5,21.69,22.06,9500,10.8813395524356,11.1896773276874,10.7868489438907,10.9708569710571,19102.4275088883,0.0,1.0
1999-05-19,22.62,22.69,21.5,21.81,4900,11.2493556067684,11.2841679362323,10.6923583353457,10.8465272229717,9852.8310309003,0.0,1.0
1999-05-20,22.81,23.12,22.81,22.88,6600,11.3438462153133,11.4980151029392,11.3438462153133,11.3786585447772,13271.1601640698,0.0,1.0
1999-05-21,22.25,22.75,22.25,22.75,2700,11.065347579602,11.3140070757728,11.065347579602,11.3140070757728,5429.11097621036,0.0,1.0
1999-05-24,22.0,22.12,22.0,22.12,1000,10.9410178315166,11.0006961105976,10.9410178315166,11.0006961105976,2010.78184304087,0.0,1.0
1999-05-25,21.69,21.81,21.69,21.75,3400,10.7868489438907,10.8465272229717,10.7868489438907,10.8166880834312,6836.65826633896,0.0,1.0
1999-05-26,21.31,21.5,21.31,21.5,3200,10.5978677268008,10.6923583353457,10.5978677268008,10.6923583353457,6434.50189773082,0.0,1.0
1999-05-27,21.31,21.56,21.06,21.56,3700,10.5978677268008,10.7221974748862,10.4735379787154,10.7221974748862,7439.89281925126,0.0,1.0
1999-05-28,22.0,22.0,21.31,21.31,5200,10.9410178315166,10.9410178315166,10.5978677268008,10.5978677268008,10456.0655838125,0.0,1.0
1999-06-01,22.06,22.25,21.81,21.88,8900,10.9708569710571,11.065347579602,10.8465272229717,10.8813395524356,17895.9584030638,0.0,1.0
1999-06-02,21.88,21.94,21.75,21.94,6400,10.8813395524356,10.9111786919761,10.8166880834312,10.9111786919761,12869.0037954616,0.0,1.0
1999-06-03,22.44,22.44,21.81,22.0,47700,11.1598381881469,11.1598381881469,10.8465272229717,10.9410178315166,95914.2939130499,0.0,1.0
1999-06-04,22.5,22.69,22.44,22.69,5400,11.1896773276874,11.2841679362323,11.1598381881469,11.2841679362323,10858.2219524207,0.0,1.0
1999-06-07,22.56,22.62,22.25,22.5,7500,11.2195164672279,11.2493556067684,11.065347579602,11.1896773276874,15080.8638228066,0.0,1.0
1999-06-08,22.62,22.75,22.62,22.75,2700,11.2493556067684,11.3140070757728,11.2493556067684,11.3140070757728,5429.11097621037,0.0,1.0
1999-06-09,23.0,23.12,22.5,22.5,17500,11.4383368238582,11.4980151029392,11.1896773276874,11.1896773276874,35188.6822532155,0.0,1.0
1999-06-10,22.81,23.0,22.75,22.88,2400,11.3438462153133,11.4383368238582,11.3140070757728,11.3786585447772,4825.87642329811,0.0,1.0
1999-06-11,23.0,23.12,22.81,22.81,1400,11.4383368238582,11.4980151029392,11.3438462153133,11.3438462153133,2815.09458025724,0.0,1.0
1999-06-14,23.12,23.31,23.0,23.06,8500,11.4980151029392,11.5925057114841,11.4383368238582,11.4681759633987,17091.6456658475,0.0,1.0
1999-06-15,22.38,22.88,22.25,22.88,3600,11.1299990486064,11.3786585447772,11.065347579602,11.3786585447772,7238.81463494716,0.0,1.0
1999-06-16,22.44,22.62,22.25,22.44,2100,11.1598381881469,11.2493556067684,11.065347579602,11.1598381881469,4222.64187038585,0.0,1.0
1999-06-17,22.12,22.38,21.75,22.38,8700,11.0006961105976,11.1299990486064,10.8166880834312,11.1299990486064,17493.8020344556,0.0,1.0
1999-06-18,21.88,22.12,21.88,22.0,2700,10.8813395524356,11.0006961105976,10.8813395524356,10.9410178315166,5429.11097621036,0.0,1.0
1999-06-21,21.62,21.81,21.5,21.69,1200,10.7520366144267,10.8465272229717,10.6923583353457,10.7868489438907,2412.93821164906,0.0,1.0
1999-06-22,21.44,21.56,21.25,21.38,9000,10.6625191958052,10.7221974748862,10.5680285872603,10.6326800562647,18097.036587368,0.0,1.0
1999-06-23,21.19,21.44,21.12,21.31,6800,10.5381894477198,10.6625191958052,10.5033771182559,10.5978677268008,13673.316532678,0.0,1.0
1999-06-24,21.38,21.5,21.25,21.44,8600,10.6326800562647,10.6923583353457,10.5680285872603,10.6625191958052,17292.7238501516,0.0,1.0
1999-06-25,21.5,21.62,20.75,21.31,12700,10.6923583353457,10.7520366144267,10.3193690910895,10.5978677268008,25536.9294066192,0.0,1.0
1999-06-28,21.88,22.0,21.62,21.69,3900,10.8813395524356,10.9410178315166,10.7520366144267,10.7868489438907,7842.0491878594,0.0,1.0
1999-06-29,21.25,21.75,21.0,21.75,4600,10.5680285872603,10.8166880834312,10.4436988391749,10.8166880834312,9249.59647798806,0.0,1.0
1999-06-30,21.0,21.0,20.38,21.0,6000,10.4436988391749,10.4436988391749,10.1353610639231,10.4436988391749,12064.6910582453,0.0,1.0
1999-07-01,21.88,21.88,20.62,20.88,4200,10.8813395524356,10.8813395524356,10.2547176220851,10.3840205600939,8445.28374077166,0.0,1.0
1999-07-02,21.31,21.81,21.31,21.75,8400,10.5978677268008,10.8465272229717,10.5978677268008,10.8166880834312,16890.5674815434,0.0,1.0
1999-07-06,21.81,21.81,21.44,21.44,3400,10.8465272229717,10.8465272229717,10.6625191958052,10.6625191958052,6836.65826633896,0.0,1.0
1999-07-07,21.81,22.0,21.44,21.69,2400,10.8465272229717,10.9410178315166,10.6625191958052,10.7868489438907,4825.87642329809,0.0,1.0
1999-07-08,21.12,21.62,21.12,21.56,16100,10.5033771182559,10.7520366144267,10.5033771182559,10.7221974748862,32373.5876729582,0.0,1.0
1999-07-09,21.06,21.44,20.75,21.0,20000,10.4735379787154,10.6625191958052,10.3193690910895,10.4436988391749,40215.6368608176,0.0,1.0
1999-07-12,20.62,21.0,20.25,21.0,4900,10.2547176220851,10.4436988391749,10.0707095949187,10.4436988391749,9852.83103090028,0.0,1.0
1999-07-13,20.38,20.56,20.12,20.38,4200,10.1353610639231,10.2248784825446,10.0060581259142,10.1353610639231,8445.28374077167,0.0,1.0
1999-07-14,20.56,20.56,20.19,20.19,5000,10.2248784825446,10.2248784825446,10.0408704553782,10.0408704553782,10053.9092152044,0.0,1.0
1999-07-15,20.56,20.69,20.44,20.62,6000,10.2248784825446,10.289529951549,10.1652002034636,10.2547176220851,12064.6910582452,0.0,1.0
1999-07-16,20.75,21.19,20.62,20.81,7400,10.3193690910895,10.5381894477198,10.2547176220851,10.34920823063,14879.7856385025,0.0,1.0
1999-07-19,20.44,20.69,20.44,20.69,2700,10.1652002034636,10.289529951549,10.1652002034636,10.289529951549,5429.11097621036,0.0,1.0
1999-07-20,20.12,20.25,20.12,20.25,4400,10.0060581259142,10.0707095949187,10.0060581259142,10.0707095949187,8847.4401093799,0.0,1.0
1999-07-21,19.88,20.0,19.81,20.0,18500,9.88670156775225,9.94637984683325,9.85188923828833,9.94637984683325,37199.4640962562,0.0,1.0
1999-07-22,19.62,19.62,19.38,19.62,4200,9.75739862974342,9.75739862974342,9.63804207158142,9.75739862974342,8445.28374077168,0.0,1.0
1999-07-23,19.69,19.69,19.12,19.5,5600,9.79221095920733,9.79221095920733,9.50873913357258,9.69772035066242,11260.3783210289,0.0,1.0
1999-07-26,19.38,19.56,19.12,19.56,3500,9.63804207158142,9.72755949020292,9.50873913357258,9.72755949020292,7037.73645064307,0.0,1.0
1999-07-27,19.38,19.75,19.31,19.5,3300,9.63804207158142,9.82205009874783,9.6032297421175,9.69772035066242,6635.58008203489,0.0,1.0
1999-07-28,19.75,19.75,19.5,19.5,5700,9.82205009874783,9.82205009874783,9.69772035066242,9.69772035066242,11461.456505333,0.0,1.0
1999-07-29,19.19,19.62,19.0,19.62,8500,9.5435514630365,9.75739862974342,9.44906085449158,9.75739862974342,17091.6456658475,0.0,1.0
1999-07-30,18.5,19.0,18.38,19.0,3600,9.20040135832075,9.44906085449158,9.14072307923975,9.44906085449158,7238.81463494716,0.0,1.0
1999-08-02,18.0,18.25,18.0,18.25,6100,8.95174186214992,9.07607161023534,8.95174186214992,9.07607161023534,12265.7692425494,0.0,1.0
1999-08-03,17.12,18.0,17.12,17.88,5900,8.51410114888926,8.95174186214992,8.51410114888926,8.89206358306892,11863.6128739412,0.0,1.0
1999-08-04,17.0,17.0,17.0,17.0,7300,8.45442286980826,8.45442286980826,8.45442286980826,8.45442286980826,14678.7074541984,0.0,1.0
1999-08-05,18.31,18.38,17.12,17.12,14300,9.10591074977584,9.14072307923975,8.51410114888926,8.51410114888926,28754.1803554845,0.0,1.0
1999-08-06,17.75,18.19,17.69,18.19,6100,8.82741211406451,9.04623247069484,8.79757297452401,9.04623247069484,12265.7692425494,0.0,1.0
1999-08-09,18.06,18.5,17.88,17.88,12700,8.98158100169042,9.20040135832075,8.89206358306892,8.89206358306892,25536.9294066192,0.0,1.0
1999-08-10,17.38,18.12,17.38,18.12,6800,8.64340408689809,9.01142014123092,8.64340408689809,9.01142014123092,13673.316532678,0.0,1.0
1999-08-11,17.88,18.0,17.12,17.25,7700,8.89206358306892,8.95174186214992,8.51410114888926,8.57875261789368,15483.0201914148,0.0,1.0
1999-08-12,18.0,18.25,17.88,17.88,8700,8.95174186214992,9.07607161023534,8.89206358306892,8.89206358306892,17493.8020344556,0.0,1.0
1999-08-13,18.12,18.25,18.0,18.0,7600,9.01142014123092,9.07607161023534,8.95174186214992,8.95174186214992,15281.9420071107,0.0,1.0
1999-08-16,18.0,18.19,18.0,18.06,5400,8.95174186214992,9.04623247069484,8.95174186214992,8.98158100169042,10858.2219524207,0.0,1.0
1999-08-17,18.12,18.38,18.12,18.12,2000,9.01142014123092,9.14072307923975,9.01142014123092,9.01142014123092,4021.56368608176,0.0,1.0
1999-08-18,19.12,19.12,18.12,18.12,8000,9.50873913357258,9.50873913357258,9.01142014123092,9.01142014123092,16086.254744327,0.0,1.0
1999-08-19,19.81,19.81,18.69,19.12,13900,9.85188923828833,9.85188923828833,9.29489196686567,9.50873913357258,27949.8676182682,0.0,1.0
1999-08-20,19.44,19.94,19.44,19.94,9700,9.66788121112192,9.91654070729275,9.66788121112192,9.91654070729275,19504.5838774965,0.0,1.0
1999-08-23,19.56,19.94,19.56,19.94,9200,9.72755949020292,9.91654070729275,9.72755949020292,9.91654070729275,18499.1929559761,0.0,1.0
1999-08-24,19.38,19.56,19.25,19.56,2300,9.63804207158142,9.72755949020292,9.573390602577,9.72755949020292,4624.79823899402,0.0,1.0
1999-08-25,19.12,19.25,19.0,19.25,1300,9.50873913357258,9.573390602577,9.44906085449158,9.573390602577,2614.01639595314,0.0,1.0
1999-08-26,18.88,19.0,18.88,19.0,11000,9.38938257541058,9.44906085449158,9.38938257541058,9.44906085449158,22118.6002734497,0.0,1.0
1999-08-27,18.88,19.06,18.56,18.81,5000,9.38938257541058,9.47889999403208,9.23024049786125,9.35457024594667,10053.9092152044,0.0,1.0
1999-08-30,18.56,18.88,18.56,18.81,2200,9.23024049786125,9.38938257541058,9.23024049786125,9.35457024594667,4423.72005468993,0.0,1.0
1999-08-31,18.69,18.69,18.56,18.56,1800,9.29489196686567,9.29489196686567,9.23024049786125,9.23024049786125,3619.40731747358,0.0,1.0
1999-09-01,18.25,18.56,18.19,18.56,3600,9.07607161023534,9.23024049786125,9.04623247069484,9.23024049786125,7238.81463494716,0.0,1.0
1999-09-02,18.0,18.19,18.0,18.19,7100,8.95174186214992,9.04623247069484,8.95174186214992,9.04623247069484,14276.5510855902,0.0,1.0
1999-09-03,17.88,18.25,17.88,18.06,7100,8.89206358306892,9.07607161023534,8.89206358306892,8.98158100169042,14276.5510855902,0.0,1.0
1999-09-07,17.25,18.0,17.25,18.0,4000,8.57875261789368,8.95174186214992,8.57875261789368,8.95174186214992,8043.12737216351,0.0,1.0
1999-09-08,17.31,17.38,17.12,17.12,7800,8.60859175743417,8.64340408689809,8.51410114888926,8.51410114888926,15684.0983757189,0.0,1.0
1999-09-09,17.75,17.75,17.38,17.38,11100,8.82741211406451,8.82741211406451,8.64340408689809,8.64340408689809,22319.6784577537,0.0,1.0
1999-09-10,18.94,19.75,18.0,18.0,34200,9.41922171495109,9.82205009874783,8.95174186214992,8.95174186214992,68768.739031998,0.0,1.0
1999-09-13,19.69,19.88,19.38,19.38,23000,9.79221095920733,9.88670156775225,9.63804207158142,9.63804207158142,46247.9823899402,0.0,1.0
1999-09-14,19.06,19.75,19.06,19.75,3400,9.47889999403208,9.82205009874783,9.47889999403208,9.82205009874783,6836.65826633899,0.0,1.0
1999-09-15,19.0,19.0,18.81,18.94,8000,9.44906085449158,9.44906085449158,9.35457024594667,9.41922171495109,16086.254744327,0.0,1.0
1999-09-16,19.75,19.75,19.06,19.06,6800,9.82205009874783,9.82205009874783,9.47889999403208,9.47889999403208,13673.316532678,0.0,1.0
1999-09-17,19.75,19.94,19.75,19.88,8800,9.82205009874783,9.91654070729275,9.82205009874783,9.88670156775225,17694.8802187597,0.0,1.0
1999-09-20,19.5,19.62,19.0,19.62,11100,9.69772035066242,9.75739862974342,9.44906085449158,9.75739862974342,22319.6784577537,0.0,1.0
1999-09-21,19.12,19.5,19.12,19.38,12200,9.50873913357258,9.69772035066242,9.50873913357258,9.63804207158142,24531.5384850987,0.0,1.0
1999-09-22,19.5,19.69,19.25,19.25,7000,9.69772035066242,9.79221095920733,9.573390602577,9.573390602577,14075.4729012861,0.0,1.0
1999-09-23,19.38,19.44,19.31,19.38,3200,9.63804207158142,9.66788121112192,9.6032297421175,9.63804207158142,6434.50189773081,0.0,1.0
1999-09-24,18.88,19.25,18.81,19.25,4600,9.38938257541058,9.573390602577,9.35457024594667,9.573390602577,9249.59647798804,0.0,1.0
1999-09-27,18.88,19.0,18.88,18.94,2000,9.38938257541058,9.44906085449158,9.38938257541058,9.41922171495109,4021.56368608176,0.0,1.0
1999-09-28,19.0,19.0,18.88,18.88,4300,9.44906085449158,9.44906085449158,9.38938257541058,9.38938257541058,8646.36192507578,0.0,1.0
1999-09-29,19.25,19.25,19.12,19.12,2900,9.573390602577,9.573390602577,9.50873913357258,9.50873913357258,5831.26734481855,0.0,1.0
1999-09-30,19.62,19.62,19.0,19.0,12700,9.75739862974342,9.75739862974342,9.44906085449158,9.44906085449158,25536.9294066191,0.0,1.0
1999-10-01,20.19,20.19,19.75,19.75,7900,10.0408704553782,10.0408704553782,9.82205009874783,9.82205009874783,15885.1765600229,0.0,1.0
1999-10-04,20.0,20.44,20.0,20.44,5600,9.94637984683325,10.1652002034636,9.94637984683325,10.1652002034636,11260.3783210289,0.0,1.0
1999-10-05,19.62,20.0,19.62,20.0,10200,9.75739862974342,9.94637984683325,9.75739862974342,9.94637984683325,20509.9747990169,0.0,1.0
1999-10-06,20.0,20.25,19.5,19.5,5300,9.94637984683325,10.0707095949187,9.69772035066242,9.69772035066242,10657.1437681166,0.0,1.0
1999-10-07,20.0,20.19,20.0,20.06,6800,9.94637984683325,10.0408704553782,9.94637984683325,9.97621898637375,13673.316532678,0.0,1.0
1999-10-08,20.81,21.0,20.12,20.12,13000,10.34920823063,10.4436988391749,10.0060581259142,10.0060581259142,26140.1639595314,0.0,1.0
1999-10-11,21.19,21.25,20.88,20.88,1800,10.5381894477198,10.5680285872603,10.3840205600939,10.3840205600939,3619.40731747359,0.0,1.0
1999-10-12,21.75,21.75,21.06,21.06,14800,10.8166880834312,10.8166880834312,10.4735379787154,10.4735379787154,29759.5712770049,0.0,1.0
1999-10-13,21.56,21.69,21.44,21.56,6600,10.7221974748862,10.7868489438907,10.6625191958052,10.7221974748862,13271.1601640698,0.0,1.0
1999-10-14,21.69,22.0,21.38,21.38,10700,10.7868489438907,10.9410178315166,10.6326800562647,10.6326800562647,21515.3657205373,0.0,1.0
1999-10-15,21.06,21.56,20.56,21.56,11500,10.4735379787154,10.7221974748862,10.2248784825446,10.7221974748862,23123.9911949701,0.0,1.0
1999-10-18,20.31,21.0,20.0,21.0,5900,10.1005487344592,10.4436988391749,9.94637984683325,10.4436988391749,11863.6128739411,0.0,1.0
1999-10-19,21.31,21.31,20.38,20.38,11100,10.5978677268008,10.5978677268008,10.1353610639231,10.1353610639231,22319.6784577538,0.0,1.0
1999-10-20,21.56,21.56,21.31,21.31,1100,10.7221974748862,10.7221974748862,10.5978677268008,10.5978677268008,2211.86002734497,0.0,1.0
1999-10-21,22.31,22.31,21.31,21.81,15900,11.0951867191425,11.0951867191425,10.5978677268008,10.8465272229717,31971.4313043499,0.0,1.0
1999-10-22,23.12,23.12,22.56,22.56,16000,11.4980151029392,11.4980151029392,11.2195164672279,11.2195164672279,32172.5094886541,0.0,1.0
1999-10-25,23.69,23.69,23.19,23.19,6700,11.781486928574,11.781486928574,11.5328274324032,11.5328274324032,13472.2383483739,0.0,1.0
1999-10-26,24.06,24.31,23.12,23.94,34100,11.9654949557404,12.0898247038258,11.4980151029392,11.9058166766594,68567.6608476939,0.0,1.0
1999-10-27,22.0,24.31,21.88,24.31,21500,10.9410178315166,12.0898247038258,10.8813395524356,12.0898247038258,43231.8096253788,0.0,1.0
1999-10-28,21.56,22.62,21.56,22.25,18000,10.7221974748862,11.2493556067684,10.7221974748862,11.065347579602,36194.0731747359,0.0,1.0
1999-10-29,22.38,22.5,21.69,21.69,12600,11.1299990486064,11.1896773276874,10.7868489438907,10.7868489438907,25335.8512223151,0.0,1.0
1999-11-01,22.75,22.88,22.44,22.44,3800,11.3140070757728,11.3786585447772,11.1598381881469,11.1598381881469,7640.97100355535,0.0,1.0
1999-11-02,22.5,22.94,22.5,22.94,1500,11.1896773276874,11.4084976843177,11.1896773276874,11.4084976843177,3016.17276456132,0.0,1.0
1999-11-03,22.19,22.38,21.69,22.38,9300,11.0355084400615,11.1299990486064,10.7868489438907,11.1299990486064,18700.2711402801,0.0,1.0
1999-11-04,21.88,22.62,21.0,22.25,30300,10.8813395524356,11.2493556067684,10.4436988391749,11.065347579602,60926.6898441384,0.0,1.0
1999-11-05,22.0,22.38,22.0,22.0,5100,10.9410178315166,11.1299990486064,10.9410178315166,10.9410178315166,10254.9873995084,0.0,1.0
1999-11-08,21.81,22.38,21.81,22.25,17400,10.8465272229717,11.1299990486064,10.8465272229717,11.065347579602,34987.6040689111,0.0,1.0
1999-11-09,21.69,21.88,21.69,21.75,7500,10.7868489438907,10.8813395524356,10.7868489438907,10.8166880834312,15080.8638228065,0.0,1.0
1999-11-10,23.5,23.5,21.81,21.81,14200,11.6869963200291,11.6869963200291,10.8465272229717,10.8465272229717,28553.1021711804,0.0,1.0
1999-11-11,23.5,23.62,23.12,23.62,12400,11.6869963200291,11.7466745991101,11.4980151029392,11.7466745991101,24933.6948537068,0.0,1.0
1999-11-12,22.62,23.69,22.5,23.62,12300,11.2493556067684,11.781486928574,11.1896773276874,11.7466745991101,24732.6166694028,0.0,1.0
1999-11-15,22.75,22.75,22.69,22.69,600,11.3140070757728,11.3140070757728,11.2841679362323,11.2841679362323,1206.46910582453,0.0,1.0
1999-11-16,23.31,23.31,22.38,22.62,8100,11.5925057114841,11.5925057114841,11.1299990486064,11.2493556067684,16287.3329286312,0.0,1.0
1999-11-17,24.25,24.25,23.31,23.31,10500,12.0599855642853,12.0599855642853,11.5925057114841,11.5925057114841,21113.2093519292,0.0,1.0
1999-11-18,26.31,26.31,24.44,24.44,51400,13.0844626885091,13.0844626885091,12.1544761728302,12.1544761728302,103354.186732301,0.0,1.0
1999-11-19,26.19,26.75,25.62,26.5,35400,13.0247844094281,13.3032830451395,12.7413125837934,13.1789532970541,71181.6772436473,0.0,1.0
1999-11-22,26.44,26.62,25.81,26.44,11700,13.1491141575136,13.2386315761351,12.8358031923383,13.1491141575136,23526.1475635782,0.0,1.0
1999-11-23,26.12,26.44,25.88,26.44,14000,12.9899720799642,13.1491141575136,12.8706155218022,13.1491141575136,28150.9458025723,0.0,1.0
1999-11-24,26.12,26.69,25.88,26.0,12400,12.9899720799642,13.273443905599,12.8706155218022,12.9302938008832,24933.6948537069,0.0,1.0
1999-11-26,26.0,26.19,26.0,26.0,2700,12.9302938008832,13.0247844094281,12.9302938008832,12.9302938008832,5429.11097621038,0.0,1.0
1999-11-29,26.38,26.5,26.38,26.38,5300,13.1192750179731,13.1789532970541,13.1192750179731,13.1192750179731,10657.1437681166,0.0,1.0
1999-11-30,25.88,26.31,25.31,26.31,29600,12.8706155218022,13.0844626885091,12.5871436961675,13.0844626885091,59519.1425540101,0.0,1.0
1999-12-01,26.44,26.44,25.75,26.0,17000,13.1491141575136,13.1491141575136,12.8059640527978,12.9302938008832,34183.2913316948,0.0,1.0
1999-12-02,29.44,30.0,26.44,26.44,32700,14.6410711345385,14.9195697702499,13.1491141575136,13.1491141575136,65752.5662674369,0.0,1.0
1999-12-03,29.56,31.94,29.56,29.62,37700,14.7007494136195,15.8843686153927,14.7007494136195,14.73058855316,75806.4754826413,0.0,1.0
1999-12-06,28.56,29.69,27.88,29.69,18200,14.2034304212779,14.765400882624,13.8652535064855,14.765400882624,36596.2295433439,0.0,1.0
1999-12-07,29.75,30.06,28.62,28.62,14400,14.7952400221645,14.9494089097904,14.2332695608184,14.2332695608184,28955.2585397886,0.0,1.0
1999-12-08,30.44,31.12,29.75,29.81,23600,15.1383901268802,15.4765670416725,14.7952400221645,14.825079161705,47454.4514957647,0.0,1.0
1999-12-09,30.38,30.56,29.5,30.44,15800,15.1085509873397,15.1980684059612,14.670910274079,15.1383901268802,31770.3531200459,0.0,1.0
1999-12-10,31.94,32.0,30.0,30.31,13700,15.8843686153927,15.9142077549332,14.9195697702499,15.0737386578758,27547.71124966,0.0,1.0
1999-12-13,31.88,32.5,31.38,32.19,23300,15.8545294758522,16.162867251104,15.6058699796814,16.0086983634781,46851.2169428524,0.0,1.0
1999-12-14,31.06,31.81,31.06,31.81,14700,15.446727902132,15.8197171463883,15.446727902132,15.8197171463883,29558.493092701,0.0,1.0
1999-12-15,30.75,30.88,29.31,30.88,19800,15.2925590145061,15.3572104835105,14.5764196655341,15.3572104835105,39813.4804922094,0.0,1.0
1999-12-16,30.12,31.06,29.94,30.62,7700,14.9792480493309,15.446727902132,14.8897306307094,15.2279075455017,15483.0201914147,0.0,1.0
1999-12-17,29.81,30.25,29.69,30.25,3800,14.825079161705,15.0438995183353,14.765400882624,15.0438995183353,7640.97100355531,0.0,1.0
1999-12-20,30.0,30.19,29.81,29.81,10300,14.9195697702499,15.0140603787948,14.825079161705,14.825079161705,20711.052983321,0.0,1.0
1999-12-21,32.75,33.12,30.38,30.38,88900,16.2871969991894,16.4712050263559,15.1085509873397,15.1085509873397,178758.505846334,0.0,1.0
1999-12-22,36.62,36.62,33.5,33.5,66000,18.2118214995517,18.2118214995517,16.6601862434457,16.6601862434457,132711.601640698,0.0,1.0
1999-12-23,39.62,40.5,38.5,38.5,116800,19.7037784765767,20.1414191898373,19.146781205154,19.146781205154,234859.319267174,0.0,1.0
1999-12-27,47.5,48.63,41.0,41.0,157400,23.622652136229,24.184622597575,20.3900786860082,20.3900786860082,316497.062094634,0.0,1.0
1999-12-28,49.0,54.56,49.0,49.38,299100,24.3686306247415,27.1337242221611,24.3686306247415,24.5576118418313,601424.849253525,0.0,1.0
1999-12-29,44.0,49.06,43.5,49.06,147100,21.8820356630331,24.398469764282,21.6333761668623,24.398469764282,295786.009111314,0.0,1.0
1999-12-30,41.81,44.06,41.56,44.0,95400,20.7929070698049,21.9118748025736,20.6685773217195,21.8820356630331,191828.5878261,0.0,1.0
1999-12-31,42.81,42.94,39.75,41.94,51500,21.2902260621466,21.354877531151,19.7684299455811,20.8575585388093,103555.264916605,0.0,1.0
2000-01-03,45.75,47.5,44.06,44.69,143700,22.7523438996311,23.622652136229,21.9118748025736,22.2251857677489,288949.350844974,0.0,1.0
2000-01-04,40.44,45.25,38.0,45.19,162300,20.1115800502968,22.5036844034602,18.8981217089832,22.4738452639197,326349.893125535,0.0,1.0
2000-01-05,44.0,44.75,39.75,40.19,96100,21.8820356630331,22.2550249072894,19.7684299455811,19.9872503022114,193236.135116229,0.0,1.0
2000-01-06,41.19,43.75,40.38,43.75,43300,20.4845692945531,21.7577059149477,20.0817409107563,21.7577059149477,87066.8538036699,0.0,1.0
2000-01-07,43.0,43.0,38.0,40.88,136600,21.3847166706915,21.3847166706915,18.8981217089832,20.3304004069272,274672.799759384,0.0,1.0
2000-01-10,45.81,46.69,43.75,44.0,49400,22.7821830391716,23.2198237524322,21.7577059149477,21.8820356630331,99332.6230462192,0.0,1.0
2000-01-11,42.25,46.25,40.88,46.25,47200,21.0117274264352,23.0010033958019,20.3304004069272,23.0010033958019,94908.9029915296,0.0,1.0
2000-01-12,41.31,43.38,41.31,42.5,26800,20.5442475736341,21.5736978877813,20.5442475736341,21.1360571745207,53888.9533934955,0.0,1.0
2000-01-13,43.0,43.0,41.56,41.56,28000,21.3847166706915,21.3847166706915,20.6685773217195,20.6685773217195,56301.8916051445,0.0,1.0
2000-01-14,42.44,43.88,42.0,43.5,48600,21.1062180349801,21.8223573839521,20.8873976783498,21.6333761668623,97723.9975717869,0.0,1.0
2000-01-18,19.44,21.19,19.25,20.94,108800,19.3357624222438,21.0763788954397,19.146781205154,20.8277193992688,109386.532261424,0.0,2.0
2000-01-19,17.62,20.19,17.5,19.56,160800,17.5255212901202,20.0817409107563,17.4061647319582,19.4551189804058,161666.860180486,0.0,1.0
2000-01-20,17.5,18.31,17.44,17.69,114300,17.4061647319582,18.2118214995517,17.3464864528772,17.595145949048,114916.182329786,0.0,1.0
2000-01-21,17.25,18.25,16.38,17.56,80200,17.1575052357874,18.1521432204707,16.2921701891129,17.4658430110392,80632.351905939,0.0,1.0
2000-01-24,18.0,18.56,17.38,17.5,138500,17.9034837242998,18.4604809957225,17.2868081737962,17.4061647319582,139246.642630581,0.0,1.0
2000-01-25,16.62,18.38,15.5,18.38,90000,16.5308833054369,18.2814461584795,15.4168887625915,18.2814461584795,90485.1829368393,0.0,1.0
2000-01-26,15.88,16.75,14.81,16.62,168200,15.7948511967712,16.6601862434457,14.73058855316,16.5308833054369,169106.752999738,0.0,1.0
2000-01-27,17.38,18.5,16.56,16.75,136700,17.2868081737962,18.4008027166415,16.4712050263559,16.6601862434457,137436.938971844,0.0,1.0
2000-01-28,17.5,18.5,17.31,17.81,115800,17.4061647319582,18.4008027166415,17.2171835148683,17.71450250721,116424.268712067,0.0,1.0
2000-01-31,17.56,17.94,16.62,17.5,122900,17.4658430110392,17.8438054452188,16.5308833054369,17.4061647319582,123562.544254862,0.0,1.0
2000-02-01,17.75,17.88,17.5,17.56,119300,17.654824228129,17.7841271661378,17.4061647319582,17.4658430110392,119943.136937388,0.0,1.0
2000-02-02,18.5,18.62,17.5,17.69,55100,18.4008027166415,18.5201592748035,17.4061647319582,17.595145949048,55397.0397757762,0.0,1.0
2000-02-03,20.0,21.0,19.0,19.0,92000,19.8927596936665,20.8873976783498,18.8981217089832,18.8981217089832,92495.9647798803,0.0,1.0
2000-02-04,19.88,20.75,19.88,20.44,52100,19.7734031355045,20.638738182179,19.7734031355045,20.3304004069272,52380.8670112149,0.0,1.0
2000-02-07,18.25,20.19,17.5,19.94,64900,18.1521432204707,20.0817409107563,17.4061647319582,19.8330814145855,65249.8708066764,0.0,1.0
2000-02-08,19.06,19.25,18.0,18.5,70200,18.9577999880642,19.146781205154,17.9034837242998,18.4008027166415,70578.4426907347,0.0,1.0
2000-02-09,19.12,19.88,18.94,19.25,41500,19.0174782671452,19.7734031355045,18.8384434299022,19.146781205154,41723.7232430981,0.0,1.0
2000-02-10,18.12,19.25,17.69,19.0,33500,18.0228402824618,19.146781205154,17.595145949048,18.8981217089832,33680.5958709348,0.0,1.0
2000-02-11,18.38,18.94,18.0,18.0,25100,18.2814461584795,18.8384434299022,17.9034837242998,17.9034837242998,25235.312130163,0.0,1.0
2000-02-14,17.69,18.31,17.25,18.31,86400,17.595145949048,18.2118214995517,17.1575052357874,18.2118214995517,86865.775619366,0.0,1.0
2000-02-15,18.12,18.44,17.19,17.44,26800,18.0228402824618,18.3411244375605,17.0978269567064,17.3464864528772,26944.4766967478,0.0,1.0
2000-02-16,17.69,18.31,17.5,18.31,36700,17.595145949048,18.2118214995517,17.4061647319582,18.2118214995517,36897.8468198001,0.0,1.0
2000-02-17,17.75,18.44,17.75,17.88,60600,17.654824228129,18.3411244375605,17.654824228129,17.7841271661378,60926.6898441386,0.0,1.0
2000-02-18,17.5,17.94,17.38,17.75,21800,17.4061647319582,17.8438054452188,17.2868081737962,17.654824228129,21917.5220891455,0.0,1.0
2000-02-22,16.5,16.94,16.0,16.94,29000,16.4115267472749,16.8491674605355,15.9142077549332,16.8491674605355,29156.3367240927,0.0,1.0
2000-02-23,16.69,16.94,16.38,16.5,20000,16.6005079643647,16.8491674605355,16.2921701891129,16.4115267472749,20107.8184304088,0.0,1.0
2000-02-24,17.12,17.12,16.56,16.56,28600,17.0282022977785,17.0282022977785,16.4712050263559,16.4712050263559,28754.1803554846,0.0,1.0
2000-02-25,17.5,17.5,17.06,17.25,14600,17.4061647319582,17.4061647319582,16.9685240186975,17.1575052357874,14678.7074541984,0.0,1.0
2000-02-28,17.25,17.62,16.94,17.38,26500,17.1575052357874,17.5255212901202,16.8491674605355,17.2868081737962,26642.8594202916,0.0,1.0
2000-02-29,17.38,17.5,17.12,17.31,21800,17.2868081737962,17.4061647319582,17.0282022977785,17.2171835148683,21917.5220891455,0.0,1.0
2000-03-01,17.0,17.38,17.0,17.38,25800,16.9088457396165,17.2868081737962,16.9088457396165,17.2868081737962,25939.0857752274,0.0,1.0
2000-03-02,16.94,17.19,16.81,17.0,13700,16.8491674605355,17.0978269567064,16.7198645225267,16.9088457396165,13773.85562483,0.0,1.0
2000-03-03,16.69,17.19,16.56,16.94,36500,16.6005079643647,17.0978269567064,16.4712050263559,16.8491674605355,36696.768635496,0.0,1.0
2000-03-06,15.94,16.56,15.5,16.56,50400,15.8545294758522,16.4712050263559,15.4168887625915,16.4712050263559,50671.7024446301,0.0,1.0
2000-03-07,14.44,15.62,14.12,15.62,69900,14.3625724988272,15.5362453207535,14.0442883437285,15.5362453207535,70276.8254142787,0.0,1.0
2000-03-08,13.44,14.19,12.5,14.19,96200,13.3679345141439,14.1139130026564,12.4329748085416,14.1139130026564,96718.6066502661,0.0,1.0
2000-03-09,15.75,16.0,13.56,13.56,145700,15.6655482587624,15.9142077549332,13.4872910723059,13.4872910723059,146485.457265528,0.0,1.0
2000-03-10,15.38,16.38,15.31,16.38,62400,15.2975322044295,16.2921701891129,15.2279075455017,16.2921701891129,62736.3935028755,0.0,1.0
2000-03-13,16.0,16.12,14.56,15.0,30700,15.9142077549332,16.0335643130952,14.4819290569892,14.9195697702499,30865.5012906775,0.0,1.0
2000-03-14,16.38,16.5,15.81,15.88,40200,16.2921701891129,16.4115267472749,15.7252265378434,15.7948511967712,40416.7150451215,0.0,1.0
2000-03-15,15.44,16.5,14.94,16.12,36400,15.3572104835105,16.4115267472749,14.8598914911689,16.0335643130952,36596.2295433441,0.0,1.0
2000-03-16,15.88,16.19,15.25,15.25,23000,15.7948511967712,16.103188972023,15.1682292664207,15.1682292664207,23123.9911949701,0.0,1.0
2000-03-17,16.0,16.12,15.62,15.62,34300,15.9142077549332,16.0335643130952,15.5362453207535,15.5362453207535,34484.908608151,0.0,1.0
2000-03-20,16.75,16.81,15.94,16.0,66300,16.6601862434457,16.7198645225267,15.8545294758522,15.9142077549332,66657.418096805,0.0,1.0
2000-03-21,16.75,17.25,16.44,16.81,41300,16.6601862434457,17.1575052357874,16.3518484681939,16.7198645225267,41522.6450587941,0.0,1.0
2000-03-22,17.25,17.31,17.0,17.0,25900,17.1575052357874,17.2171835148683,16.9088457396165,16.9088457396165,26039.6248673793,0.0,1.0
2000-03-23,17.5,17.75,17.25,17.25,21900,17.4061647319582,17.654824228129,17.1575052357874,17.1575052357874,22018.0611812976,0.0,1.0
2000-03-24,17.25,17.81,17.19,17.69,57200,17.1575052357874,17.71450250721,17.0978269567064,17.595145949048,57508.3607109689,0.0,1.0
2000-03-27,16.94,17.38,16.69,17.25,17700,16.8491674605355,17.2868081737962,16.6005079643647,17.1575052357874,17795.4193109118,0.0,1.0
2000-03-28,14.62,17.25,14.19,17.25,70300,14.5416073360702,17.1575052357874,14.1139130026564,17.1575052357874,70678.9817828869,0.0,1.0
2000-03-29,13.88,15.12,13.5,14.62,72200,13.8055752274045,15.0389263284119,13.4276127932249,14.5416073360702,72589.2245337759,0.0,1.0
2000-03-30,13.0,13.94,12.81,13.94,60600,12.9302938008832,13.8652535064855,12.7413125837934,13.8652535064855,60926.6898441387,0.0,1.0
2000-03-31,14.0,14.81,13.31,13.44,62800,13.9249317855665,14.73058855316,13.2386315761351,13.3679345141439,63138.5498714838,0.0,1.0
2000-04-03,13.38,14.31,13.38,14.19,26400,13.3082562350629,14.2332695608184,13.3082562350629,14.1139130026564,26542.3203281396,0.0,1.0
2000-04-04,12.44,13.5,11.56,13.5,79000,12.3732965294606,13.4276127932249,11.4980151029392,13.4276127932249,79425.8828001144,0.0,1.0
2000-04-05,12.69,12.88,12.25,12.38,19100,12.6219560256314,12.8109372427212,12.1843153123707,12.3136182503796,19202.9666010404,0.0,1.0
2000-04-06,13.0,13.31,12.62,12.62,22500,12.9302938008832,13.2386315761351,12.5523313667036,12.5523313667036,22621.2957342099,0.0,1.0
2000-04-07,12.88,13.06,12.75,13.06,24200,12.8109372427212,12.9899720799642,12.6816343047124,12.9899720799642,24330.4603007947,0.0,1.0
2000-04-10,12.81,13.19,12.81,13.0,13800,12.7413125837934,13.1192750179731,12.7413125837934,12.9302938008832,13874.394716982,0.0,1.0
2000-04-11,12.0,13.5,11.94,13.5,76600,11.9356558161999,13.4276127932249,11.8759775371189,13.4276127932249,77012.9445884656,0.0,1.0
2000-04-12,11.69,12.0,11.25,12.0,27400,11.6273180409481,11.9356558161999,11.1896773276874,11.9356558161999,27547.7112496599,0.0,1.0
2000-04-13,11.25,11.81,11.25,11.81,14800,11.1896773276874,11.7466745991101,11.1896773276874,11.7466745991101,14879.7856385025,0.0,1.0
2000-04-14,10.81,11.0,10.25,10.88,62200,10.7520366144267,10.9410178315166,10.1950393430041,10.8216612733546,62535.3153185715,0.0,1.0
2000-04-17,10.75,10.88,10.25,10.38,62700,10.6923583353457,10.8216612733546,10.1950393430041,10.3243422810129,63038.0107793318,0.0,1.0
2000-04-18,11.38,11.5,11.0,11.0,12000,11.3189802656962,11.4383368238582,10.9410178315166,10.9410178315166,12064.6910582453,0.0,1.0
2000-04-19,10.81,11.75,10.81,11.75,22200,10.7520366144267,11.6869963200291,10.7520366144267,11.6869963200291,22319.6784577538,0.0,1.0
2000-04-20,10.75,10.94,10.75,10.94,5300,10.6923583353457,10.8813395524356,10.6923583353457,10.8813395524356,5328.57188405835,0.0,1.0
2000-04-24,10.56,10.69,10.5,10.5,21200,10.5033771182559,10.6326800562647,10.4436988391749,10.4436988391749,21314.2875362333,0.0,1.0
2000-04-25,10.81,10.94,10.5,10.75,17900,10.7520366144267,10.8813395524356,10.4436988391749,10.6923583353457,17996.4974952159,0.0,1.0
2000-04-26,9.94,10.5,9.81,10.5,26000,9.88670156775225,10.4436988391749,9.75739862974342,10.4436988391749,26140.1639595314,0.0,1.0
2000-04-27,9.56,9.56,8.31,9.56,148900,9.50873913357258,9.50873913357258,8.26544165271843,9.50873913357258,149702.708214393,0.0,1.0
2000-04-28,9.06,9.69,8.94,9.44,67000,9.01142014123092,9.63804207158142,8.89206358306892,9.38938257541058,67361.1917418694,0.0,1.0
2000-05-01,9.44,9.56,9.06,9.06,22700,9.38938257541058,9.50873913357258,9.01142014123092,9.01142014123092,22822.373918514,0.0,1.0
2000-05-02,9.44,9.5,9.25,9.5,16300,9.38938257541058,9.44906085449158,9.20040135832075,9.44906085449158,16387.8720207832,0.0,1.0
2000-05-03,9.5,9.62,9.38,9.38,46200,9.44906085449158,9.56841741265358,9.32970429632959,9.32970429632959,46449.0605742443,0.0,1.0
2000-05-04,10.0,10.0,9.5,9.5,25400,9.94637984683325,9.94637984683325,9.44906085449158,9.44906085449158,25536.9294066191,0.0,1.0
2000-05-05,10.0,10.0,9.88,9.94,5700,9.94637984683325,9.94637984683325,9.82702328867125,9.88670156775225,5730.7282526665,0.0,1.0
2000-05-08,9.62,9.88,9.5,9.75,19300,9.56841741265358,9.82702328867125,9.44906085449158,9.69772035066242,19404.0447853445,0.0,1.0
2000-05-09,9.38,9.62,9.31,9.62,6200,9.32970429632959,9.56841741265358,9.26007963740175,9.56841741265358,6233.42371342672,0.0,1.0
2000-05-10,8.88,9.06,8.5,9.0,70800,8.83238530398792,9.01142014123092,8.45442286980826,8.95174186214992,71181.6772436471,0.0,1.0
2000-05-11,9.62,9.88,9.0,9.12,16100,9.56841741265358,9.82702328867125,8.95174186214992,9.07109842031192,16186.7938364791,0.0,1.0
2000-05-12,10.25,10.25,9.62,9.62,27300,10.1950393430041,10.1950393430041,9.56841741265358,9.56841741265358,27447.1721575079,0.0,1.0
2000-05-15,10.69,10.88,10.25,10.25,20700,10.6326800562647,10.8216612733546,10.1950393430041,10.1950393430041,20811.5920754732,0.0,1.0
2000-05-16,10.75,11.06,10.5,10.81,25100,10.6923583353457,11.0006961105976,10.4436988391749,10.7520366144267,25235.3121301631,0.0,1.0
2000-05-17,10.88,10.88,10.12,10.88,21200,10.8216612733546,10.8216612733546,10.0657364049952,10.8216612733546,21314.2875362333,0.0,1.0
2000-05-18,10.94,10.94,10.56,10.81,15200,10.8813395524356,10.8813395524356,10.5033771182559,10.7520366144267,15281.9420071106,0.0,1.0
2000-05-19,10.88,11.0,10.75,10.88,14900,10.8216612733546,10.9410178315166,10.6923583353457,10.8216612733546,14980.3247306545,0.0,1.0
2000-05-22,10.31,10.81,10.25,10.81,7900,10.2547176220851,10.7520366144267,10.1950393430041,10.7520366144267,7942.58828001145,0.0,1.0
2000-05-23,10.25,10.62,10.25,10.38,16600,10.1950393430041,10.5630553973369,10.1950393430041,10.3243422810129,16689.4892972393,0.0,1.0
2000-05-24,9.44,10.12,9.31,10.12,21200,9.38938257541058,10.0657364049952,9.26007963740175,10.0657364049952,21314.2875362333,0.0,1.0
2000-05-25,9.56,9.62,9.44,9.56,5700,9.50873913357258,9.56841741265358,9.38938257541058,9.50873913357258,5730.7282526665,0.0,1.0
2000-05-26,9.38,9.56,8.88,9.56,16100,9.32970429632959,9.50873913357258,8.83238530398792,9.50873913357258,16186.7938364791,0.0,1.0
2000-05-30,10.62,10.62,9.75,9.75,35900,10.5630553973369,10.5630553973369,9.69772035066242,9.69772035066242,36093.5340825838,0.0,1.0
2000-05-31,11.81,11.81,10.5,10.5,34600,11.7466745991101,11.7466745991101,10.4436988391749,10.4436988391749,34786.5258846071,0.0,1.0
2000-06-01,11.31,12.12,11.25,11.88,11800,11.2493556067684,12.0550123743619,11.1896773276874,11.8162992580379,11863.6128739412,0.0,1.0
2000-06-02,11.12,11.44,11.12,11.44,7700,11.0603743896786,11.3786585447772,11.0603743896786,11.3786585447772,7741.51009570736,0.0,1.0
2000-06-05,11.56,11.56,10.88,11.06,32800,11.4980151029392,11.4980151029392,10.8216612733546,11.0006961105976,32976.8222258705,0.0,1.0
2000-06-06,11.31,11.56,11.19,11.56,6200,11.2493556067684,11.4980151029392,11.1299990486064,11.4980151029392,6233.42371342672,0.0,1.0
2000-06-07,11.5,11.75,11.38,11.38,4200,11.4383368238582,11.6869963200291,11.3189802656962,11.3189802656962,4222.64187038586,0.0,1.0
2000-06-08,11.69,11.81,11.38,11.38,9500,11.6273180409481,11.7466745991101,11.3189802656962,11.3189802656962,9551.21375444414,0.0,1.0
2000-06-09,11.75,12.0,11.62,11.75,15300,11.6869963200291,11.9356558161999,11.5576933820202,11.6869963200291,15382.4810992627,0.0,1.0
2000-06-12,11.75,11.81,11.56,11.81,11500,11.6869963200291,11.7466745991101,11.4980151029392,11.7466745991101,11561.995597485,0.0,1.0
2000-06-13,11.5,11.75,11.5,11.69,7300,11.4383368238582,11.6869963200291,11.4383368238582,11.6273180409481,7339.35372709922,0.0,1.0
2000-06-14,11.31,11.56,11.0,11.44,26500,11.2493556067684,11.4980151029392,10.9410178315166,11.3786585447772,26642.8594202916,0.0,1.0
2000-06-15,11.25,11.31,11.19,11.19,800,11.1896773276874,11.2493556067684,11.1299990486064,11.1299990486064,804.312737216351,0.0,1.0
2000-06-16,10.88,11.25,10.88,11.25,4200,10.8216612733546,11.1896773276874,10.8216612733546,11.1896773276874,4222.64187038583,0.0,1.0
2000-06-19,10.88,10.94,10.62,10.75,19900,10.8216612733546,10.8813395524356,10.5630553973369,10.6923583353457,20007.2793382567,0.0,1.0
2000-06-20,10.81,11.06,10.69,10.88,20800,10.7520366144267,11.0006961105976,10.6326800562647,10.8216612733546,20912.1311676252,0.0,1.0
2000-06-21,10.56,10.88,10.56,10.88,900,10.5033771182559,10.8216612733546,10.5033771182559,10.8216612733546,904.851829368396,0.0,1.0
2000-06-22,10.25,10.5,9.94,10.5,8000,10.1950393430041,10.4436988391749,9.88670156775225,10.4436988391749,8043.1273721635,0.0,1.0
2000-06-23,7.5,7.75,7.188,7.5,166000,7.45978488512494,7.70844438129577,7.14945783390374,7.45978488512494,166894.892972393,0.0,1.0
2000-06-26,6.69,7.5,6.62,7.5,99300,6.65412811753144,7.45978488512494,6.58450345860361,7.45978488512494,99835.3185069796,0.0,1.0
2000-06-27,6.62,7.19,6.5,7.06,94900,6.58450345860361,7.15144710987311,6.46514690044161,7.02214417186427,95411.5984522896,0.0,1.0
2000-06-28,7.19,7.19,6.62,6.75,72100,7.15144710987311,7.15144710987311,6.58450345860361,6.71380639661244,72488.6854416236,0.0,1.0
2000-06-29,7.69,7.81,7.12,7.31,20500,7.64876610221477,7.76812266037677,7.08182245094527,7.2708036680351,20610.513891169,0.0,1.0
2000-06-30,8.12,8.12,7.69,7.69,23900,8.0764604356286,8.0764604356286,7.64876610221477,7.64876610221477,24028.8430243385,0.0,1.0
2000-07-03,8.12,8.38,8.0,8.12,7000,8.0764604356286,8.33506631164626,7.9571038774666,8.0764604356286,7037.73645064307,0.0,1.0
2000-07-05,7.31,8.0,7.19,8.0,19400,7.2708036680351,7.9571038774666,7.15144710987311,7.9571038774666,19504.5838774965,0.0,1.0
2000-07-06,7.0,7.31,7.0,7.31,6000,6.96246589278327,7.2708036680351,6.96246589278327,7.2708036680351,6032.34552912264,0.0,1.0
2000-07-07,7.12,7.12,6.81,7.0,40700,7.08182245094527,7.08182245094527,6.77348467569344,6.96246589278327,40919.4105058819,0.0,1.0
2000-07-10,7.0,7.25,7.0,7.19,9200,6.96246589278327,7.2111253889541,6.96246589278327,7.15144710987311,9249.59647798804,0.0,1.0
2000-07-11,6.88,7.0,6.75,7.0,42900,6.84310933462127,6.96246589278327,6.71380639661244,6.96246589278327,43131.2705332268,0.0,1.0
2000-07-12,6.94,7.0,6.75,6.75,36200,6.90278761370227,6.96246589278327,6.71380639661244,6.71380639661244,36395.1513590399,0.0,1.0
2000-07-13,6.75,6.94,6.75,6.88,11700,6.71380639661244,6.90278761370227,6.71380639661244,6.84310933462127,11763.0737817891,0.0,1.0
2000-07-14,6.69,6.75,6.56,6.75,11100,6.65412811753144,6.71380639661244,6.52482517952261,6.71380639661244,11159.8392288769,0.0,1.0
2000-07-17,6.62,6.75,6.62,6.69,8100,6.58450345860361,6.71380639661244,6.58450345860361,6.65412811753144,8143.66646431555,0.0,1.0
2000-07-18,6.56,6.69,6.56,6.69,5600,6.52482517952261,6.65412811753144,6.52482517952261,6.65412811753144,5630.18916051446,0.0,1.0
2000-07-19,6.56,6.69,6.5,6.62,5600,6.52482517952261,6.65412811753144,6.46514690044161,6.58450345860361,5630.18916051446,0.0,1.0
2000-07-20,6.44,6.56,6.38,6.56,8400,6.40546862136061,6.52482517952261,6.34579034227961,6.52482517952261,8445.28374077169,0.0,1.0
2000-07-21,6.19,6.5,6.12,6.5,16800,6.15680912518978,6.46514690044161,6.08718446626195,6.46514690044161,16890.5674815434,0.0,1.0
2000-07-24,6.5,6.5,6.12,6.25,44600,6.46514690044161,6.46514690044161,6.08718446626195,6.21648740427078,44840.4350998116,0.0,1.0
2000-07-25,6.75,6.75,6.69,6.75,13800,6.71380639661244,6.71380639661244,6.65412811753144,6.71380639661244,13874.3947169821,0.0,1.0
2000-07-26,7.0,7.31,6.62,6.94,30200,6.96246589278327,7.2708036680351,6.58450345860361,6.90278761370227,30362.8058299173,0.0,1.0
2000-07-27,7.06,7.62,6.75,6.81,26900,7.02214417186427,7.57914144328693,6.71380639661244,6.77348467569344,27045.0157888998,0.0,1.0
2000-07-28,6.88,7.25,6.69,7.25,9100,6.84310933462127,7.2111253889541,6.65412811753144,7.2111253889541,9149.057385836,0.0,1.0
2000-07-31,6.81,6.94,6.62,6.81,31400,6.77348467569344,6.90278761370227,6.58450345860361,6.77348467569344,31569.2749357418,0.0,1.0
2000-08-01,6.56,6.81,6.56,6.69,5100,6.52482517952261,6.77348467569344,6.52482517952261,6.65412811753144,5127.49369975424,0.0,1.0
2000-08-02,6.5,6.62,6.19,6.62,4400,6.46514690044161,6.58450345860361,6.15680912518978,6.58450345860361,4423.72005468993,0.0,1.0
2000-08-03,6.12,6.31,6.0,6.31,12000,6.08718446626195,6.27616568335178,5.96782790809995,6.27616568335178,12064.6910582453,0.0,1.0
2000-08-04,6.25,6.25,6.0,6.19,19300,6.21648740427078,6.21648740427078,5.96782790809995,6.15680912518978,19404.0447853445,0.0,1.0
2000-08-07,6.69,6.88,6.5,6.5,7900,6.65412811753144,6.84310933462127,6.46514690044161,6.46514690044161,7942.58828001147,0.0,1.0
2000-08-08,6.12,6.44,6.12,6.44,33200,6.08718446626195,6.40546862136061,6.08718446626195,6.40546862136061,33378.9785944786,0.0,1.0
2000-08-09,6.0,6.19,6.0,6.19,10700,5.96782790809995,6.15680912518978,5.96782790809995,6.15680912518978,10757.6828602687,0.0,1.0
2000-08-10,6.06,6.06,6.0,6.0,3800,6.02750618718095,6.02750618718095,5.96782790809995,5.96782790809995,3820.48550177767,0.0,1.0
2000-08-11,6.12,6.31,6.06,6.31,8000,6.08718446626195,6.27616568335178,6.02750618718095,6.27616568335178,8043.12737216351,0.0,1.0
2000-08-14,6.19,6.31,5.94,6.25,22600,6.15680912518978,6.27616568335178,5.90814962901895,6.21648740427078,22721.8348263619,0.0,1.0
2000-08-15,6.0,6.19,6.0,6.06,10000,5.96782790809995,6.15680912518978,5.96782790809995,6.02750618718095,10053.9092152044,0.0,1.0
2000-08-16,6.12,6.12,5.94,5.94,5400,6.08718446626195,6.08718446626195,5.90814962901895,5.90814962901895,5429.11097621037,0.0,1.0
2000-08-17,6.12,6.12,6.0,6.0,3100,6.08718446626195,6.08718446626195,5.96782790809995,5.96782790809995,3116.71185671336,0.0,1.0
2000-08-18,6.0,6.19,6.0,6.06,15700,5.96782790809995,6.15680912518978,5.96782790809995,6.02750618718095,15784.6374678709,0.0,1.0
2000-08-21,6.75,7.12,6.25,6.25,49900,6.71380639661244,7.08182245094527,6.21648740427078,6.21648740427078,50169.0069838699,0.0,1.0
2000-08-22,7.56,7.69,6.88,6.88,72600,7.51946316420593,7.64876610221477,6.84310933462127,6.84310933462127,72991.3809023839,0.0,1.0
2000-08-23,8.12,8.19,7.56,7.69,80100,8.0764604356286,8.14608509455643,7.51946316420593,7.64876610221477,80531.8128137871,0.0,1.0
2000-08-24,8.88,8.88,8.19,8.19,73700,8.83238530398792,8.83238530398792,8.14608509455643,8.14608509455643,74097.3109160564,0.0,1.0
2000-08-25,9.31,9.38,9.0,9.0,41700,9.26007963740175,9.32970429632959,8.95174186214992,8.95174186214992,41924.8014274023,0.0,1.0
2000-08-28,9.0,9.44,8.38,9.44,63700,8.95174186214992,9.38938257541058,8.33506631164626,9.38938257541058,64043.401700852,0.0,1.0
2000-08-29,8.69,8.94,8.31,8.94,17100,8.64340408689809,8.89206358306892,8.26544165271843,8.89206358306892,17192.1847579995,0.0,1.0
2000-08-30,8.38,8.81,8.25,8.81,30400,8.33506631164626,8.76276064506009,8.20576337363743,8.76276064506009,30563.8840142213,0.0,1.0
2000-08-31,8.25,8.31,7.88,8.25,44800,8.20576337363743,8.26544165271843,7.8377473193046,8.20576337363743,45041.5132841157,0.0,1.0
2000-09-01,8.5,8.75,8.38,8.38,10400,8.45442286980826,8.70308236597909,8.33506631164626,8.33506631164626,10456.0655838126,0.0,1.0
2000-09-05,8.69,8.75,8.5,8.5,27000,8.64340408689809,8.70308236597909,8.45442286980826,8.45442286980826,27145.5548810518,0.0,1.0
2000-09-06,8.31,8.81,8.31,8.75,17400,8.26544165271843,8.76276064506009,8.26544165271843,8.70308236597909,17493.8020344556,0.0,1.0
2000-09-07,8.31,8.44,8.31,8.44,3400,8.26544165271843,8.39474459072726,8.26544165271843,8.39474459072726,3418.32913316949,0.0,1.0
2000-09-08,7.88,8.25,7.81,8.25,18100,7.8377473193046,8.20576337363743,7.76812266037677,8.20576337363743,18197.5756795199,0.0,1.0
2000-09-11,8.0,8.0,7.75,8.0,6600,7.9571038774666,7.9571038774666,7.70844438129577,7.9571038774666,6635.58008203489,0.0,1.0
2000-09-12,7.44,7.94,7.38,7.88,26300,7.40010660604394,7.8974255983856,7.34042832696294,7.8377473193046,26441.7812359875,0.0,1.0
2000-09-13,7.38,7.44,7.0,7.31,9400,7.34042832696294,7.40010660604394,6.96246589278327,7.2708036680351,9450.67466229212,0.0,1.0
2000-09-14,7.88,7.94,7.44,7.44,18700,7.8377473193046,7.8974255983856,7.40010660604394,7.40010660604394,18800.8102324322,0.0,1.0
2000-09-15,8.06,8.12,7.88,8.0,31100,8.0167821565476,8.0764604356286,7.8377473193046,7.9571038774666,31267.6576592856,0.0,1.0
2000-09-18,7.88,8.19,7.88,8.19,6100,7.8377473193046,8.14608509455643,7.8377473193046,8.14608509455643,6132.88462127468,0.0,1.0
2000-09-19,7.88,7.94,7.62,7.94,1600,7.8377473193046,7.8974255983856,7.57914144328693,7.8974255983856,1608.6254744327,0.0,1.0
2000-09-20,7.62,7.81,7.62,7.81,4600,7.57914144328693,7.76812266037677,7.57914144328693,7.76812266037677,4624.79823899402,0.0,1.0
2000-09-21,7.44,7.62,7.38,7.62,1300,7.40010660604394,7.57914144328693,7.34042832696294,7.57914144328693,1307.00819797657,0.0,1.0
2000-09-22,7.56,7.56,7.19,7.38,3300,7.51946316420593,7.51946316420593,7.15144710987311,7.34042832696294,3317.79004101745,0.0,1.0
2000-09-25,7.75,7.81,7.44,7.44,8600,7.70844438129577,7.76812266037677,7.40010660604394,7.40010660604394,8646.36192507577,0.0,1.0
2000-09-26,7.44,7.81,7.44,7.81,5900,7.40010660604394,7.76812266037677,7.40010660604394,7.76812266037677,5931.80643697059,0.0,1.0
2000-09-27,7.38,7.62,7.38,7.56,7600,7.34042832696294,7.57914144328693,7.34042832696294,7.51946316420593,7640.97100355533,0.0,1.0
2000-09-28,7.44,7.62,7.38,7.62,5800,7.40010660604394,7.57914144328693,7.34042832696294,7.57914144328693,5831.26734481854,0.0,1.0
2000-09-29,7.69,7.81,7.38,7.38,8000,7.64876610221477,7.76812266037677,7.34042832696294,7.34042832696294,8043.12737216351,0.0,1.0
2000-10-02,7.69,8.0,7.69,7.75,21100,7.64876610221477,7.9571038774666,7.64876610221477,7.70844438129577,21213.7484440813,0.0,1.0
2000-10-03,7.81,8.0,7.75,7.75,7300,7.76812266037677,7.9571038774666,7.70844438129577,7.70844438129577,7339.3537270992,0.0,1.0
2000-10-04,7.69,7.88,7.5,7.81,18300,7.64876610221477,7.8377473193046,7.45978488512494,7.76812266037677,18398.653863824,0.0,1.0
2000-10-05,7.38,7.69,7.31,7.69,5800,7.34042832696294,7.64876610221477,7.2708036680351,7.64876610221477,5831.26734481854,0.0,1.0
2000-10-06,7.31,7.44,7.06,7.44,15300,7.2708036680351,7.40010660604394,7.02214417186427,7.40010660604394,15382.4810992627,0.0,1.0
2000-10-09,7.06,7.75,7.0,7.69,33200,7.02214417186427,7.70844438129577,6.96246589278327,7.64876610221477,33378.9785944786,0.0,1.0
2000-10-10,7.56,7.81,7.38,7.38,26100,7.51946316420593,7.76812266037677,7.34042832696294,7.34042832696294,26240.7030516835,0.0,1.0
2000-10-11,7.25,7.5,7.06,7.5,3500,7.2111253889541,7.45978488512494,7.02214417186427,7.45978488512494,3518.86822532154,0.0,1.0
2000-10-12,7.06,7.31,7.06,7.31,7700,7.02214417186427,7.2708036680351,7.02214417186427,7.2708036680351,7741.51009570738,0.0,1.0
2000-10-13,7.12,7.25,6.75,6.75,52500,7.08182245094527,7.2111253889541,6.71380639661244,6.71380639661244,52783.0233798231,0.0,1.0
2000-10-16,6.81,7.12,6.69,7.12,29000,6.77348467569344,7.08182245094527,6.65412811753144,7.08182245094527,29156.3367240927,0.0,1.0
2000-10-17,6.38,6.75,6.38,6.75,22300,6.34579034227961,6.71380639661244,6.34579034227961,6.71380639661244,22420.2175499058,0.0,1.0
2000-10-18,6.5,6.5,6.25,6.31,9400,6.46514690044161,6.46514690044161,6.21648740427078,6.27616568335178,9450.67466229213,0.0,1.0
2000-10-19,6.75,6.75,6.56,6.62,10800,6.71380639661244,6.71380639661244,6.52482517952261,6.58450345860361,10858.2219524207,0.0,1.0
2000-10-20,6.62,6.81,6.56,6.62,9100,6.58450345860361,6.77348467569344,6.52482517952261,6.58450345860361,9149.05738583599,0.0,1.0
2000-10-23,6.56,6.69,6.44,6.69,4000,6.52482517952261,6.65412811753144,6.40546862136061,6.65412811753144,4021.56368608176,0.0,1.0
2000-10-24,7.19,7.19,6.62,6.69,33700,7.15144710987311,7.15144710987311,6.58450345860361,6.65412811753144,33881.6740552388,0.0,1.0
2000-10-25,6.69,7.5,6.38,7.31,17900,6.65412811753144,7.45978488512494,6.34579034227961,7.2708036680351,17996.4974952159,0.0,1.0
2000-10-26,6.06,6.56,6.0,6.56,6400,6.02750618718095,6.52482517952261,5.96782790809995,6.52482517952261,6434.50189773081,0.0,1.0
2000-10-27,6.06,6.06,5.94,6.0,28400,6.02750618718095,6.02750618718095,5.90814962901895,5.96782790809995,28553.1021711804,0.0,1.0
2000-10-30,5.75,6.0,5.62,6.0,39800,5.71916841192912,5.96782790809995,5.58986547392028,5.96782790809995,40014.5586765135,0.0,1.0
2000-10-31,5.94,6.19,5.81,5.81,7600,5.90814962901895,6.15680912518978,5.77884669101012,5.77884669101012,7640.97100355534,0.0,1.0
2000-11-01,5.81,5.88,5.75,5.75,1700,5.77884669101012,5.84847134993795,5.71916841192912,5.71916841192912,1709.16456658474,0.0,1.0
2000-11-02,5.69,5.88,5.69,5.88,4500,5.65949013284812,5.84847134993795,5.65949013284812,5.84847134993795,4524.25914684197,0.0,1.0
2000-11-03,5.75,5.88,5.62,5.62,6600,5.71916841192912,5.84847134993795,5.58986547392028,5.58986547392028,6635.58008203489,0.0,1.0
2000-11-06,5.62,5.88,5.62,5.88,1800,5.58986547392028,5.84847134993795,5.58986547392028,5.84847134993795,1809.70365873679,0.0,1.0
2000-11-07,5.69,5.88,5.56,5.56,6200,5.65949013284812,5.84847134993795,5.53018719483928,5.53018719483928,6233.42371342672,0.0,1.0
2000-11-08,5.62,5.88,5.62,5.88,14500,5.58986547392028,5.84847134993795,5.58986547392028,5.84847134993795,14578.1683620464,0.0,1.0
2000-11-09,5.44,5.75,5.44,5.75,4600,5.41083063667729,5.71916841192912,5.41083063667729,5.71916841192912,4624.79823899402,0.0,1.0
2000-11-10,5.06,5.31,4.75,5.31,47400,5.03286820249762,5.28152769866845,4.72453042724579,5.28152769866845,47655.5296800688,0.0,1.0
2000-11-13,4.81,5.12,4.81,5.06,3400,4.78420870632679,5.09254648157862,4.78420870632679,5.03286820249762,3418.32913316949,0.0,1.0
2000-11-14,5.19,5.25,4.88,5.25,21900,5.16217114050646,5.22184941958746,4.85383336525462,5.22184941958746,22018.0611812976,0.0,1.0
2000-11-15,4.94,5.25,4.88,5.25,18500,4.91351164433562,5.22184941958746,4.85383336525462,5.22184941958746,18599.7320481281,0.0,1.0
2000-11-16,4.75,5.0,4.56,5.0,14200,4.72453042724579,4.97318992341662,4.53554921015596,4.97318992341662,14276.5510855902,0.0,1.0
2000-11-17,4.44,4.62,4.38,4.62,21300,4.41619265199396,4.59522748923696,4.35651437291296,4.59522748923696,21414.8266283854,0.0,1.0
2000-11-20,4.25,4.56,4.19,4.38,24600,4.22721143490413,4.53554921015596,4.16753315582313,4.35651437291296,24732.6166694028,0.0,1.0
2000-11-21,3.94,4.31,3.94,4.06,41900,3.9188736596523,4.28688971398513,3.9188736596523,4.0382302178143,42125.8796117064,0.0,1.0
2000-11-22,3.88,4.0,3.75,4.0,48200,3.8591953805713,3.9785519387333,3.72989244256247,3.9785519387333,48459.8424172852,0.0,1.0
2000-11-24,4.62,4.62,4.19,4.19,5200,4.59522748923696,4.59522748923696,4.16753315582313,4.16753315582313,5228.03279190628,0.0,1.0
2000-11-27,4.56,5.44,4.56,5.25,36500,4.53554921015596,5.41083063667729,4.53554921015596,5.22184941958746,36696.768635496,0.0,1.0
2000-11-28,4.62,4.75,4.5,4.62,21800,4.59522748923696,4.72453042724579,4.47587093107496,4.59522748923696,21917.5220891456,0.0,1.0
2000-11-29,4.75,4.81,4.56,4.56,10200,4.72453042724579,4.78420870632679,4.53554921015596,4.53554921015596,10254.9873995085,0.0,1.0
2000-11-30,4.62,4.88,4.5,4.69,25200,4.59522748923696,4.85383336525462,4.47587093107496,4.66485214816479,25335.8512223151,0.0,1.0
2000-12-01,4.12,4.56,4.06,4.56,18700,4.0979084968953,4.53554921015596,4.0382302178143,4.53554921015596,18800.8102324322,0.0,1.0
2000-12-04,4.19,4.25,4.19,4.19,9400,4.16753315582313,4.22721143490413,4.16753315582313,4.16753315582313,9450.67466229213,0.0,1.0
2000-12-05,4.06,4.19,4.06,4.12,12200,4.0382302178143,4.16753315582313,4.0382302178143,4.0979084968953,12265.7692425493,0.0,1.0
2000-12-06,4.0,4.06,3.88,4.06,40300,3.9785519387333,4.0382302178143,3.8591953805713,4.0382302178143,40517.2541372737,0.0,1.0
2000-12-07,4.19,4.25,3.94,3.94,18100,4.16753315582313,4.22721143490413,3.9188736596523,3.9188736596523,18197.5756795199,0.0,1.0
2000-12-08,4.12,4.31,4.0,4.19,38700,4.0979084968953,4.28688971398513,3.9785519387333,4.16753315582313,38908.628662841,0.0,1.0
2000-12-11,4.12,4.38,4.0,4.0,19000,4.0979084968953,4.35651437291296,3.9785519387333,3.9785519387333,19102.4275088883,0.0,1.0
2000-12-12,4.25,4.31,4.0,4.0,10900,4.22721143490413,4.28688971398513,3.9785519387333,3.9785519387333,10958.7610445728,0.0,1.0
2000-12-13,4.12,4.38,4.12,4.38,30400,4.0979084968953,4.35651437291296,4.0979084968953,4.35651437291296,30563.8840142213,0.0,1.0
2000-12-14,4.12,4.12,4.0,4.06,34200,4.0979084968953,4.0979084968953,3.9785519387333,4.0382302178143,34384.369515999,0.0,1.0
2000-12-15,4.25,4.25,4.0,4.06,37000,4.22721143490413,4.22721143490413,3.9785519387333,4.0382302178143,37199.4640962562,0.0,1.0
2000-12-18,3.94,4.19,3.94,4.19,22500,3.9188736596523,4.16753315582313,3.9188736596523,4.16753315582313,22621.2957342099,0.0,1.0
2000-12-19,3.94,4.0,3.88,3.94,28400,3.9188736596523,3.9785519387333,3.8591953805713,3.9188736596523,28553.1021711805,0.0,1.0
2000-12-20,3.62,3.94,3.56,3.88,39500,3.60058950455364,3.9188736596523,3.54091122547264,3.8591953805713,39712.9414000573,0.0,1.0
2000-12-21,3.88,3.88,3.5,3.5,35100,3.8591953805713,3.8591953805713,3.48123294639164,3.48123294639164,35289.2213453674,0.0,1.0
2000-12-22,3.81,4.0,3.62,3.81,21400,3.78957072164347,3.9785519387333,3.60058950455364,3.78957072164347,21515.3657205374,0.0,1.0
2000-12-26,3.5,3.69,3.44,3.69,23200,3.48123294639164,3.67021416348147,3.42155466731064,3.67021416348147,23325.0693792742,0.0,1.0
2000-12-27,3.75,4.0,3.62,3.62,85300,3.72989244256247,3.9785519387333,3.60058950455364,3.60058950455364,85759.8456056934,0.0,1.0
2000-12-28,4.12,4.25,3.88,3.88,17900,4.0979084968953,4.22721143490413,3.8591953805713,3.8591953805713,17996.4974952158,0.0,1.0
2000-12-29,4.06,4.31,4.06,4.12,45500,4.0382302178143,4.28688971398513,4.0382302178143,4.0979084968953,45745.2869291799,0.0,1.0
2001-01-02,4.12,4.19,4.0,4.19,7500,4.0979084968953,4.16753315582313,3.9785519387333,4.16753315582313,7540.43191140329,0.0,1.0
2001-01-03,4.06,4.25,4.0,4.25,6600,4.0382302178143,4.22721143490413,3.9785519387333,4.22721143490413,6635.58008203489,0.0,1.0
2001-01-04,4.06,4.06,3.94,4.06,4900,4.0382302178143,4.0382302178143,3.9188736596523,4.0382302178143,4926.41551545015,0.0,1.0
2001-01-05,4.06,4.19,3.94,4.19,14600,4.0382302178143,4.16753315582313,3.9188736596523,4.16753315582313,14678.7074541984,0.0,1.0
2001-01-08,4.56,4.62,4.12,4.12,29500,4.53554921015596,4.59522748923696,4.0979084968953,4.0979084968953,29659.032184853,0.0,1.0
2001-01-09,5.19,5.19,4.56,4.56,52200,5.16217114050646,5.16217114050646,4.53554921015596,4.53554921015596,52481.4061033669,0.0,1.0
2001-01-10,4.94,5.19,4.81,5.19,6100,4.91351164433562,5.16217114050646,4.78420870632679,5.16217114050646,6132.88462127468,0.0,1.0
2001-01-11,5.5,5.62,4.94,5.0,11100,5.47050891575829,5.58986547392028,4.91351164433562,4.97318992341662,11159.8392288769,0.0,1.0
2001-01-12,5.38,5.62,5.25,5.62,12500,5.35115235759629,5.58986547392028,5.22184941958746,5.58986547392028,12567.3865190055,0.0,1.0
2001-01-16,5.75,6.06,5.5,5.56,18700,5.71916841192912,6.02750618718095,5.47050891575829,5.53018719483928,18800.8102324322,0.0,1.0
2001-01-17,6.06,6.25,5.88,5.88,8200,6.02750618718095,6.21648740427078,5.84847134993795,5.84847134993795,8244.2055564676,0.0,1.0
2001-01-18,6.31,6.56,6.19,6.19,20200,6.27616568335178,6.52482517952261,6.15680912518978,6.15680912518978,20308.8966147129,0.0,1.0
2001-01-19,6.44,6.56,6.31,6.44,31400,6.40546862136061,6.52482517952261,6.27616568335178,6.40546862136061,31569.2749357418,0.0,1.0
2001-01-22,6.0,6.5,5.88,6.5,21000,5.96782790809995,6.46514690044161,5.84847134993795,6.46514690044161,21113.2093519292,0.0,1.0
2001-01-23,5.69,6.12,5.44,6.06,19300,5.65949013284812,6.08718446626195,5.41083063667729,6.02750618718095,19404.0447853445,0.0,1.0
2001-01-24,5.88,6.0,5.75,5.75,8500,5.84847134993795,5.96782790809995,5.71916841192912,5.71916841192912,8545.82283292373,0.0,1.0
2001-01-25,5.81,5.81,5.69,5.69,2200,5.77884669101012,5.77884669101012,5.65949013284812,5.65949013284812,2211.86002734496,0.0,1.0
2001-01-26,5.94,6.06,5.81,5.88,8200,5.90814962901895,6.02750618718095,5.77884669101012,5.84847134993795,8244.2055564676,0.0,1.0
2001-01-29,5.86,5.94,5.83,5.94,3000,5.82857859024428,5.90814962901895,5.79873945070378,5.90814962901895,3016.17276456132,0.0,1.0
2001-01-30,5.86,5.99,5.71,5.87,13900,5.82857859024428,5.95788152825312,5.67938289254178,5.83852497009112,13974.9338091341,0.0,1.0
2001-01-31,5.9,6.0,5.9,6.0,6100,5.86836410963162,5.96782790809995,5.86836410963162,5.96782790809995,6132.88462127467,0.0,1.0
2001-02-01,6.46,6.48,6.0,6.0,16000,6.42536138105428,6.44525414074795,5.96782790809995,5.96782790809995,16086.254744327,0.0,1.0
2001-02-02,6.4,6.56,6.26,6.48,24000,6.36568310197328,6.52482517952261,6.22643378411761,6.44525414074795,24129.3821164905,0.0,1.0
2001-02-05,6.0,6.37,6.0,6.37,9300,5.96782790809995,6.33584396243278,5.96782790809995,6.33584396243278,9350.13557014008,0.0,1.0
2001-02-06,5.99,6.05,5.99,6.01,2100,5.95788152825312,6.01755980733411,5.95788152825312,5.97777428794678,2111.32093519292,0.0,1.0
2001-02-07,6.11,6.18,6.01,6.05,62700,6.07723808641511,6.14686274534295,5.97777428794678,6.01755980733411,63038.0107793316,0.0,1.0
2001-02-08,6.09,6.38,5.94,6.1,11300,6.05734532672145,6.34579034227961,5.90814962901895,6.06729170656828,11360.917413181,0.0,1.0
2001-02-09,5.94,6.15,5.94,6.12,5700,5.90814962901895,6.11702360580245,5.90814962901895,6.08718446626195,5730.7282526665,0.0,1.0
2001-02-12,5.93,6.0,5.9,5.95,2700,5.89820324917212,5.96782790809995,5.86836410963162,5.91809600886578,2714.55548810518,0.0,1.0
2001-02-13,6.09,6.11,5.95,5.95,47600,6.05734532672145,6.07723808641511,5.91809600886578,5.91809600886578,47856.6078643729,0.0,1.0
2001-02-14,5.67,6.08,5.66,6.08,12600,5.63959737315445,6.04739894687461,5.62965099330762,6.04739894687461,12667.9256111575,0.0,1.0
2001-02-15,5.8,5.9,5.69,5.69,5900,5.76890031116328,5.86836410963162,5.65949013284812,5.65949013284812,5931.80643697059,0.0,1.0
2001-02-16,5.33,5.64,5.33,5.64,15500,5.30142045836212,5.60975823361395,5.30142045836212,5.60975823361395,15583.5592835668,0.0,1.0
2001-02-20,5.6,5.94,5.37,5.37,31700,5.56997271422662,5.90814962901895,5.34120597774945,5.34120597774945,31870.8922121979,0.0,1.0
2001-02-21,4.35,5.71,4.35,5.54,358800,4.32667523337246,5.67938289254178,4.32667523337246,5.51029443514562,360734.262641534,0.0,1.0
2001-02-22,3.96,4.4,3.7,4.4,401400,3.93876641934597,4.37640713260663,3.6801605433283,4.37640713260663,403563.915898304,0.0,1.0
2001-02-23,4.2,4.24,3.96,3.96,303700,4.17747953566996,4.2172650550573,3.93876641934597,3.93876641934597,305337.222865758,0.0,1.0
2001-02-26,4.25,4.56,4.2,4.25,82200,4.22721143490413,4.53554921015596,4.17747953566996,4.22721143490413,82643.1337489801,0.0,1.0
2001-02-27,4.19,4.28,4.17,4.25,23400,4.16753315582313,4.25705057444463,4.14764039612946,4.22721143490413,23526.1475635783,0.0,1.0
2001-02-28,4.19,4.25,4.16,4.25,181000,4.16753315582313,4.22721143490413,4.13769401628263,4.22721143490413,181975.756795199,0.0,1.0
2001-03-01,4.03,4.25,4.0,4.25,101100,4.0083910782738,4.22721143490413,3.9785519387333,4.22721143490413,101645.022165716,0.0,1.0
2001-03-02,4.06,4.06,3.98,4.05,282900,4.0382302178143,4.0382302178143,3.95865917903963,4.02828383796747,284425.091698132,0.0,1.0
2001-03-05,4.08,4.14,4.06,4.08,44100,4.05812297750797,4.11780125658896,4.0382302178143,4.05812297750797,44337.7396390513,0.0,1.0
2001-03-06,4.05,4.14,4.05,4.12,26800,4.02828383796747,4.11780125658896,4.02828383796747,4.0979084968953,26944.4766967477,0.0,1.0
2001-03-07,4.0,4.07,3.98,4.04,83700,3.9785519387333,4.04817659766113,3.95865917903963,4.01833745812063,84151.2201312607,0.0,1.0
2001-03-08,3.94,4.0,3.91,4.0,24300,3.9188736596523,3.9785519387333,3.8890345201118,3.9785519387333,24430.9993929467,0.0,1.0
2001-03-09,3.95,4.0,3.9,4.0,8900,3.92882003949913,3.9785519387333,3.87908814026497,3.9785519387333,8947.97920153191,0.0,1.0
2001-03-12,3.9,3.96,3.85,3.95,22800,3.87908814026497,3.93876641934597,3.8293562410308,3.92882003949913,22922.913010666,0.0,1.0
2001-03-13,4.0,4.04,3.85,3.85,187200,3.9785519387333,4.01833745812063,3.8293562410308,3.8293562410308,188209.180508626,0.0,1.0
2001-03-14,3.93,3.94,3.87,3.9,11700,3.90892727980547,3.9188736596523,3.84924900072447,3.87908814026497,11763.0737817891,0.0,1.0
2001-03-15,3.9,4.0,3.81,4.0,31400,3.87908814026497,3.9785519387333,3.78957072164347,3.9785519387333,31569.2749357418,0.0,1.0
2001-03-16,3.91,3.94,3.86,3.94,56400,3.8890345201118,3.9188736596523,3.83930262087763,3.9188736596523,56704.0479737527,0.0,1.0
2001-03-19,3.89,3.95,3.87,3.95,13900,3.86914176041813,3.92882003949913,3.84924900072447,3.92882003949913,13974.9338091341,0.0,1.0
2001-03-20,3.91,3.93,3.9,3.9,19100,3.8890345201118,3.90892727980547,3.87908814026497,3.87908814026497,19202.9666010404,0.0,1.0
2001-03-21,3.7,3.91,3.7,3.91,41000,3.6801605433283,3.8890345201118,3.6801605433283,3.8890345201118,41221.027782338,0.0,1.0
2001-03-22,3.52,3.65,3.37,3.65,65200,3.5011257060853,3.63042864409414,3.3519300083828,3.63042864409414,65551.4880831327,0.0,1.0
2001-03-23,3.62,3.64,3.55,3.6,47900,3.60058950455364,3.6204822642473,3.5309648456258,3.58069674485997,48158.225140829,0.0,1.0
2001-03-26,3.78,3.85,3.71,3.85,88100,3.75973158210297,3.8293562410308,3.69010692317513,3.8293562410308,88574.9401859506,0.0,1.0
2001-03-27,3.79,3.8,3.76,3.8,86200,3.7696779619498,3.77962434179663,3.7398388224093,3.77962434179663,86664.6974350619,0.0,1.0
2001-03-28,3.6,3.8,3.6,3.8,3500,3.58069674485997,3.77962434179663,3.58069674485997,3.77962434179663,3518.86822532154,0.0,1.0
2001-03-29,3.55,3.67,3.53,3.6,21300,3.5309648456258,3.6503214037878,3.51107208593214,3.58069674485997,21414.8266283854,0.0,1.0
2001-03-30,3.75,3.75,3.62,3.63,45800,3.72989244256247,3.72989244256247,3.60058950455364,3.61053588440047,46046.9042056361,0.0,1.0
2001-04-02,3.65,3.8,3.65,3.8,15600,3.63042864409414,3.77962434179663,3.63042864409414,3.77962434179663,15684.0983757188,0.0,1.0
2001-04-03,3.4,3.65,3.4,3.65,18400,3.3817691479233,3.63042864409414,3.3817691479233,3.63042864409414,18499.1929559761,0.0,1.0
2001-04-04,3.24,3.4,3.22,3.35,51800,3.22262707037397,3.3817691479233,3.20273431068031,3.33203724868914,52079.2497347588,0.0,1.0
2001-04-05,3.65,3.68,3.31,3.31,30600,3.63042864409414,3.66026778363464,3.2922517293018,3.2922517293018,30764.9621985254,0.0,1.0
2001-04-06,3.7,3.7,3.64,3.65,57200,3.6801605433283,3.6801605433283,3.6204822642473,3.63042864409414,57508.3607109691,0.0,1.0
2001-04-09,3.75,3.8,3.69,3.75,27500,3.72989244256247,3.77962434179663,3.67021416348147,3.72989244256247,27648.2503418121,0.0,1.0
2001-04-10,4.03,4.06,3.79,3.79,50900,4.0083910782738,4.0382302178143,3.7696779619498,3.7696779619498,51174.3979053903,0.0,1.0
2001-04-11,4.13,4.39,4.13,4.25,56500,4.10785487674213,4.36646075275979,4.10785487674213,4.22721143490413,56804.5870659048,0.0,1.0
2001-04-12,3.98,4.1,3.9,4.1,30200,3.95865917903963,4.07801573720163,3.87908814026497,4.07801573720163,30362.8058299173,0.0,1.0
2001-04-16,3.8,4.0,3.78,4.0,60800,3.77962434179663,3.9785519387333,3.75973158210297,3.9785519387333,61127.7680284427,0.0,1.0
2001-04-17,3.93,3.93,3.8,3.81,21400,3.90892727980547,3.90892727980547,3.77962434179663,3.78957072164347,21515.3657205374,0.0,1.0
2001-04-18,4.19,4.2,4.0,4.0,63700,4.16753315582313,4.17747953566996,3.9785519387333,3.9785519387333,64043.401700852,0.0,1.0
2001-04-19,4.61,4.64,4.19,4.19,122800,4.58528110939013,4.61512024893063,4.16753315582313,4.16753315582313,123462.00516271,0.0,1.0
2001-04-20,5.02,5.03,4.64,4.65,144300,4.99308268311029,5.00302906295712,4.61512024893063,4.62506662877746,145077.909975399,0.0,1.0
2001-04-23,4.56,5.0,4.55,5.0,10400,4.53554921015596,4.97318992341662,4.52560283030913,4.97318992341662,10456.0655838126,0.0,1.0
2001-04-24,4.66,4.97,4.56,4.63,63400,4.63501300862429,4.94335078387612,4.53554921015596,4.60517386908379,63741.7844243959,0.0,1.0
2001-04-25,4.62,4.72,4.59,4.67,20900,4.59522748923696,4.69469128770529,4.56538834969646,4.64495938847113,21012.6702597772,0.0,1.0
2001-04-26,4.95,4.97,4.7,4.7,36400,4.92345802418246,4.94335078387612,4.67479852801163,4.67479852801163,36596.229543344,0.0,1.0
2001-04-27,5.27,5.38,5.04,5.04,75700,5.24174217928112,5.35115235759629,5.01297544280396,5.01297544280396,76108.0927590972,0.0,1.0
2001-04-30,5.59,5.69,5.32,5.32,57800,5.56002633437978,5.65949013284812,5.29147407851529,5.29147407851529,58111.5952638814,0.0,1.0
2001-05-01,5.57,5.59,5.49,5.59,39700,5.54013357468612,5.56002633437978,5.46056253591145,5.56002633437978,39914.0195843614,0.0,1.0
2001-05-02,6.16,6.23,5.65,5.65,118600,6.12696998564928,6.19659464457711,5.61970461346078,5.61970461346078,119239.363292324,0.0,1.0
2001-05-03,5.89,6.01,5.74,6.01,78500,5.85841772978478,5.97777428794678,5.70922203208228,5.97777428794678,78923.1873393545,0.0,1.0
2001-05-04,5.79,5.89,5.7,5.78,60700,5.75895393131645,5.85841772978478,5.66943651269495,5.74900755146962,61027.2289362906,0.0,1.0
2001-05-07,5.83,5.85,5.75,5.82,33400,5.79873945070378,5.81863221039745,5.71916841192912,5.78879307085695,33580.0567787827,0.0,1.0
2001-05-08,6.13,6.17,5.9,5.9,61200,6.09713084610878,6.13691636549611,5.86836410963162,5.86836410963162,61529.9243970509,0.0,1.0
2001-05-09,6.16,6.21,6.07,6.19,185000,6.12696998564928,6.17670188488345,6.03745256702778,6.15680912518978,185997.320481281,0.0,1.0
2001-05-10,6.17,6.22,6.16,6.2,28900,6.13691636549611,6.18664826473028,6.12696998564928,6.16675550503661,29055.7976319407,0.0,1.0
2001-05-11,6.27,6.3,6.1,6.1,76100,6.23638016396445,6.26621930350495,6.06729170656828,6.06729170656828,76510.2491277053,0.0,1.0
2001-05-14,6.05,6.27,6.05,6.27,31500,6.01755980733411,6.23638016396445,6.01755980733411,6.23638016396445,31669.8140278938,0.0,1.0
2001-05-15,5.64,6.0,5.5,6.0,72700,5.60975823361395,5.96782790809995,5.47050891575829,5.96782790809995,73091.9199945359,0.0,1.0
2001-05-16,5.58,5.67,5.56,5.67,212300,5.55007995453295,5.63959737315445,5.53018719483928,5.63959737315445,213444.492638789,0.0,1.0
2001-05-17,5.62,6.68,5.51,6.68,43700,5.58986547392028,6.64418173768461,5.48045529560512,6.64418173768461,43935.5832704432,0.0,1.0
2001-05-18,5.42,5.61,5.42,5.61,133300,5.39093787698362,5.57991909407345,5.39093787698362,5.57991909407345,134018.609838674,0.0,1.0
2001-05-21,5.69,5.7,5.49,5.5,24900,5.65949013284812,5.66943651269495,5.46056253591145,5.47050891575829,25034.2339458589,0.0,1.0
2001-05-22,5.67,5.7,5.52,5.63,43900,5.63959737315445,5.66943651269495,5.49040167545195,5.59981185376712,44136.6614547473,0.0,1.0
2001-05-23,5.76,5.82,5.68,5.69,53600,5.72911479177595,5.78879307085695,5.64954375300128,5.65949013284812,53888.9533934955,0.0,1.0
2001-05-24,5.72,5.79,5.35,5.79,84100,5.68932927238862,5.75895393131645,5.32131321805579,5.75895393131645,84553.3764998689,0.0,1.0
2001-05-25,5.61,5.77,5.59,5.73,16900,5.57991909407345,5.73906117162278,5.56002633437978,5.69927565223545,16991.1065736954,0.0,1.0
2001-05-29,5.75,5.75,5.65,5.7,42500,5.71916841192912,5.71916841192912,5.61970461346078,5.66943651269495,42729.1141646186,0.0,1.0
2001-05-30,5.38,5.75,5.38,5.75,16000,5.35115235759629,5.71916841192912,5.35115235759629,5.71916841192912,16086.254744327,0.0,1.0
2001-05-31,5.25,5.4,5.25,5.31,41900,5.22184941958746,5.37104511728995,5.22184941958746,5.28152769866845,42125.8796117064,0.0,1.0
2001-06-01,5.65,5.69,5.26,5.26,60400,5.61970461346078,5.65949013284812,5.23179579943429,5.23179579943429,60725.6116598346,0.0,1.0
2001-06-04,5.97,6.07,5.7,5.7,74100,5.93798876855945,6.03745256702778,5.66943651269495,5.66943651269495,74499.4672846645,0.0,1.0
2001-06-05,5.93,6.14,5.87,6.0,142000,5.89820324917212,6.10707722595561,5.83852497009112,5.96782790809995,142765.510855902,0.0,1.0
2001-06-06,5.86,5.91,5.78,5.89,18000,5.82857859024428,5.87831048947845,5.74900755146962,5.85841772978478,18097.0365873679,0.0,1.0
2001-06-07,5.82,5.89,5.79,5.85,21300,5.78879307085695,5.85841772978478,5.75895393131645,5.81863221039745,21414.8266283853,0.0,1.0
2001-06-08,5.75,5.86,5.75,5.83,83900,5.71916841192912,5.82857859024428,5.71916841192912,5.79873945070378,84352.2983155648,0.0,1.0
2001-06-11,5.79,5.88,5.67,5.8,42900,5.75895393131645,5.84847134993795,5.63959737315445,5.76890031116328,43131.2705332268,0.0,1.0
2001-06-12,5.8,5.8,5.7,5.7,123200,5.76890031116328,5.76890031116328,5.66943651269495,5.66943651269495,123864.161531318,0.0,1.0
2001-06-13,5.78,5.92,5.76,5.92,9700,5.74900755146962,5.88825686932528,5.72911479177595,5.88825686932528,9752.29193874825,0.0,1.0
2001-06-14,5.72,5.79,5.71,5.79,6300,5.68932927238862,5.75895393131645,5.67938289254178,5.75895393131645,6333.96280557876,0.0,1.0
2001-06-15,5.68,5.91,5.53,5.91,31900,5.64954375300128,5.87831048947845,5.50034805529879,5.87831048947845,32071.970396502,0.0,1.0
2001-06-18,5.55,5.69,5.54,5.6,16400,5.52024081499245,5.65949013284812,5.51029443514562,5.56997271422662,16488.4111129352,0.0,1.0
2001-06-19,5.57,5.6,5.5,5.5,25500,5.54013357468612,5.56997271422662,5.47050891575829,5.47050891575829,25637.4684987712,0.0,1.0
2001-06-20,5.65,5.67,5.52,5.52,146400,5.61970461346078,5.63959737315445,5.49040167545195,5.49040167545195,147189.230910592,0.0,1.0
2001-06-21,5.73,5.75,5.63,5.7,10200,5.69927565223545,5.71916841192912,5.59981185376712,5.66943651269495,10254.9873995085,0.0,1.0
2001-06-22,5.7,5.74,5.63,5.69,207000,5.66943651269495,5.70922203208228,5.59981185376712,5.65949013284812,208115.920754731,0.0,1.0
2001-06-25,5.75,5.94,5.66,5.7,430700,5.71916841192912,5.90814962901895,5.62965099330762,5.66943651269495,433021.869898853,0.0,1.0
2001-06-26,5.71,5.74,5.63,5.7,84600,5.67938289254178,5.70922203208228,5.59981185376712,5.66943651269495,85056.0719606292,0.0,1.0
2001-06-27,5.74,5.76,5.71,5.71,119900,5.70922203208228,5.72911479177595,5.67938289254178,5.67938289254178,120546.371490301,0.0,1.0
2001-06-28,5.73,5.76,5.68,5.76,82400,5.69927565223545,5.72911479177595,5.64954375300128,5.72911479177595,82844.2119332842,0.0,1.0
2001-06-29,5.73,5.84,5.67,5.71,81200,5.69927565223545,5.80868583055062,5.63959737315445,5.67938289254178,81637.7428274596,0.0,1.0
2001-07-02,5.7,6.11,5.7,5.88,154200,5.66943651269495,6.07723808641511,5.66943651269495,5.84847134993795,155031.280098452,0.0,1.0
2001-07-03,5.72,5.77,5.69,5.77,11100,5.68932927238862,5.73906117162278,5.65949013284812,5.73906117162278,11159.8392288769,0.0,1.0
2001-07-05,5.74,5.85,5.66,5.66,35100,5.70922203208228,5.81863221039745,5.62965099330762,5.62965099330762,35289.2213453674,0.0,1.0
2001-07-06,5.76,5.79,5.64,5.74,61100,5.72911479177595,5.75895393131645,5.60975823361395,5.70922203208228,61429.3853048988,0.0,1.0
2001-07-09,5.85,5.94,5.72,5.72,404400,5.81863221039745,5.90814962901895,5.68932927238862,5.68932927238862,406580.088662865,0.0,1.0
2001-07-10,5.87,5.9,5.83,5.85,199000,5.83852497009112,5.86836410963162,5.79873945070378,5.81863221039745,200072.793382567,0.0,1.0
2001-07-11,5.83,5.86,5.82,5.85,27500,5.79873945070378,5.82857859024428,5.78879307085695,5.81863221039745,27648.2503418121,0.0,1.0
2001-07-12,5.8,5.85,5.77,5.83,27300,5.76890031116328,5.81863221039745,5.73906117162278,5.79873945070378,27447.172157508,0.0,1.0
2001-07-13,5.79,5.81,5.74,5.81,7100,5.75895393131645,5.77884669101012,5.70922203208228,5.77884669101012,7138.27554279512,0.0,1.0
2001-07-16,5.86,5.89,5.79,5.79,51100,5.82857859024428,5.85841772978478,5.75895393131645,5.75895393131645,51375.4760896944,0.0,1.0
2001-07-17,5.85,5.88,5.81,5.88,18400,5.81863221039745,5.84847134993795,5.77884669101012,5.84847134993795,18499.1929559761,0.0,1.0
2001-07-18,5.73,5.87,5.73,5.85,23900,5.69927565223545,5.83852497009112,5.69927565223545,5.81863221039745,24028.8430243385,0.0,1.0
2001-07-19,5.74,5.79,5.73,5.77,7200,5.70922203208228,5.75895393131645,5.69927565223545,5.73906117162278,7238.81463494716,0.0,1.0
2001-07-20,5.82,5.82,5.71,5.79,44800,5.78879307085695,5.78879307085695,5.67938289254178,5.75895393131645,45041.5132841157,0.0,1.0
2001-07-23,5.66,5.85,5.66,5.85,24800,5.62965099330762,5.81863221039745,5.62965099330762,5.81863221039745,24933.6948537069,0.0,1.0
2001-07-24,5.7,5.75,5.55,5.66,38800,5.66943651269495,5.71916841192912,5.52024081499245,5.62965099330762,39009.167754993,0.0,1.0
2001-07-25,5.67,5.72,5.66,5.72,6900,5.63959737315445,5.68932927238862,5.62965099330762,5.68932927238862,6937.19735849103,0.0,1.0
2001-07-26,5.64,5.73,5.63,5.67,110600,5.60975823361395,5.69927565223545,5.59981185376712,5.63959737315445,111196.235920161,0.0,1.0
2001-07-27,5.64,5.71,5.6,5.71,133200,5.60975823361395,5.67938289254178,5.56997271422662,5.67938289254178,133918.070746522,0.0,1.0
2001-07-30,5.55,5.85,5.55,5.67,191500,5.52024081499245,5.81863221039745,5.52024081499245,5.63959737315445,192532.361471164,0.0,1.0
2001-07-31,5.7,5.8,5.55,5.55,663300,5.66943651269495,5.76890031116328,5.52024081499245,5.52024081499245,666875.798244507,0.0,1.0
2001-08-01,6.05,6.1,5.7,5.7,885200,6.01755980733411,6.06729170656828,5.66943651269495,5.66943651269495,889972.043729893,0.0,1.0
2001-08-02,5.87,6.33,5.85,6.2,272900,5.83852497009112,6.29605844304545,5.81863221039745,6.16675550503661,274371.182482928,0.0,1.0
2001-08-03,5.82,5.92,5.75,5.8,975600,5.78879307085695,5.88825686932528,5.71916841192912,5.76890031116328,980859.38303534,0.0,1.0
2001-08-06,5.66,5.85,5.64,5.75,142700,5.62965099330762,5.81863221039745,5.60975823361395,5.71916841192912,143469.284500967,0.0,1.0
2001-08-07,5.89,5.91,5.74,5.85,198200,5.85841772978478,5.87831048947845,5.70922203208228,5.81863221039745,199268.480645351,0.0,1.0
2001-08-08,5.76,6.1,5.73,5.94,91700,5.72911479177595,6.06729170656828,5.69927565223545,5.90814962901895,92194.3475034242,0.0,1.0
2001-08-09,5.7,5.8,5.61,5.75,212300,5.66943651269495,5.76890031116328,5.57991909407345,5.71916841192912,213444.492638789,0.0,1.0
2001-08-10,5.55,5.69,5.5,5.69,23500,5.52024081499245,5.65949013284812,5.47050891575829,5.65949013284812,23626.6866557303,0.0,1.0
2001-08-13,5.52,5.54,5.48,5.54,200900,5.49040167545195,5.51029443514562,5.45061615606462,5.51029443514562,201983.036133456,0.0,1.0
2001-08-14,5.48,5.62,5.4,5.57,54800,5.45061615606462,5.58986547392028,5.37104511728995,5.54013357468612,55095.42249932,0.0,1.0
2001-08-15,5.4,5.49,5.37,5.49,34300,5.37104511728995,5.46056253591145,5.34120597774945,5.46056253591145,34484.9086081511,0.0,1.0
2001-08-16,5.27,5.4,5.21,5.35,92800,5.24174217928112,5.37104511728995,5.18206390020012,5.32131321805579,93300.2775170968,0.0,1.0
2001-08-17,5.24,5.25,5.18,5.25,40800,5.21190303974062,5.22184941958746,5.15222476065962,5.22184941958746,41019.9495980339,0.0,1.0
2001-08-20,5.29,5.35,5.15,5.2,127000,5.26163493897479,5.32131321805579,5.12238562111912,5.17211752035329,127684.647033096,0.0,1.0
2001-08-21,5.28,5.31,5.2,5.29,50000,5.25168855912796,5.28152769866845,5.17211752035329,5.26163493897479,50269.5460760219,0.0,1.0
2001-08-22,5.37,5.39,5.26,5.31,99100,5.34120597774945,5.36109873744312,5.23179579943429,5.28152769866845,99634.2403226756,0.0,1.0
2001-08-23,5.38,5.42,5.3,5.39,35500,5.35115235759629,5.39093787698362,5.27158131882162,5.36109873744312,35691.3777139756,0.0,1.0
2001-08-24,5.55,5.59,5.3,5.3,63000,5.52024081499245,5.56002633437978,5.27158131882162,5.27158131882162,63339.6280557877,0.0,1.0
2001-08-27,5.39,5.59,5.35,5.59,27700,5.36109873744312,5.56002633437978,5.32131321805579,5.56002633437978,27849.3285261162,0.0,1.0
2001-08-28,5.45,5.45,5.3,5.34,415400,5.42077701652412,5.42077701652412,5.27158131882162,5.31136683820895,417639.38879959,0.0,1.0
2001-08-29,5.47,5.53,5.43,5.5,62600,5.44066977621779,5.50034805529879,5.40088425683045,5.47050891575829,62937.4716871794,0.0,1.0
2001-08-30,5.44,5.49,5.4,5.49,8100,5.41083063667729,5.46056253591145,5.37104511728995,5.46056253591145,8143.66646431555,0.0,1.0
2001-08-31,5.48,5.49,5.39,5.39,38300,5.45061615606462,5.46056253591145,5.36109873744312,5.36109873744312,38506.4722942328,0.0,1.0
2001-09-04,5.53,5.68,5.45,5.45,124000,5.50034805529879,5.64954375300128,5.42077701652412,5.42077701652412,124668.474268534,0.0,1.0
2001-09-05,5.7,5.7,5.39,5.39,66400,5.66943651269495,5.66943651269495,5.36109873744312,5.36109873744312,66757.9571889572,0.0,1.0
2001-09-06,5.7,5.73,5.63,5.7,248400,5.66943651269495,5.69927565223545,5.59981185376712,5.66943651269495,249739.104905677,0.0,1.0
2001-09-07,5.55,5.69,5.5,5.67,31700,5.52024081499245,5.65949013284812,5.47050891575829,5.63959737315445,31870.8922121979,0.0,1.0
2001-09-10,5.54,5.54,5.4,5.5,45900,5.51029443514562,5.51029443514562,5.37104511728995,5.47050891575829,46147.4432977881,0.0,1.0
2001-09-17,5.64,5.65,5.15,5.25,167000,5.60975823361395,5.61970461346078,5.12238562111912,5.22184941958746,167900.283893913,0.0,1.0
2001-09-18,5.53,5.64,5.5,5.64,16800,5.50034805529879,5.60975823361395,5.47050891575829,5.60975823361395,16890.5674815434,0.0,1.0
2001-09-19,5.5,5.59,5.2,5.5,82700,5.47050891575829,5.56002633437978,5.17211752035329,5.47050891575829,83145.8292097402,0.0,1.0
2001-09-20,5.38,5.5,5.15,5.45,80600,5.35115235759629,5.47050891575829,5.12238562111912,5.42077701652412,81034.5082745473,0.0,1.0
2001-09-21,5.3,5.32,4.98,4.98,140800,5.27158131882162,5.29147407851529,4.95329716372296,4.95329716372296,141559.041750078,0.0,1.0
2001-09-24,5.43,5.44,5.15,5.15,109200,5.40088425683045,5.41083063667729,5.12238562111912,5.12238562111912,109788.688630032,0.0,1.0
2001-09-25,5.4,5.5,5.4,5.43,51700,5.37104511728995,5.47050891575829,5.37104511728995,5.40088425683045,51978.7106426067,0.0,1.0
2001-09-26,5.32,5.41,5.3,5.41,91700,5.29147407851529,5.38099149713679,5.27158131882162,5.38099149713679,92194.3475034242,0.0,1.0
2001-09-27,5.49,5.49,5.3,5.3,184500,5.46056253591145,5.46056253591145,5.27158131882162,5.27158131882162,185494.625020521,0.0,1.0
2001-09-28,5.81,5.82,5.47,5.5,85500,5.77884669101012,5.78879307085695,5.44066977621779,5.47050891575829,85960.9237899975,0.0,1.0
2001-10-01,6.03,6.06,5.53,5.77,139600,5.99766704764045,6.02750618718095,5.50034805529879,5.73906117162278,140352.572644253,0.0,1.0
2001-10-02,5.86,6.06,5.72,6.0,39500,5.82857859024428,6.02750618718095,5.68932927238862,5.96782790809995,39712.9414000574,0.0,1.0
2001-10-03,5.85,5.98,5.76,5.81,50700,5.81863221039745,5.94793514840628,5.72911479177595,5.77884669101012,50973.3197210862,0.0,1.0
2001-10-04,6.11,6.11,5.86,5.88,58000,6.07723808641511,6.07723808641511,5.82857859024428,5.84847134993795,58312.6734481855,0.0,1.0
2001-10-05,6.09,6.11,5.91,6.1,42000,6.05734532672145,6.07723808641511,5.87831048947845,6.06729170656828,42226.4187038584,0.0,1.0
2001-10-08,6.11,6.17,6.07,6.11,26100,6.07723808641511,6.13691636549611,6.03745256702778,6.07723808641511,26240.7030516835,0.0,1.0
2001-10-09,5.98,6.17,5.92,6.06,50100,5.94793514840628,6.13691636549611,5.88825686932528,6.02750618718095,50370.085168174,0.0,1.0
2001-10-10,6.35,6.38,6.0,6.19,248900,6.31595120273911,6.34579034227961,5.96782790809995,6.15680912518978,250241.800366437,0.0,1.0
2001-10-11,6.12,6.46,6.12,6.4,72900,6.08718446626195,6.42536138105428,6.08718446626195,6.36568310197328,73292.99817884,0.0,1.0
2001-10-12,5.98,6.09,5.92,6.06,91200,5.94793514840628,6.05734532672145,5.88825686932528,6.02750618718095,91691.6520426641,0.0,1.0
2001-10-15,6.06,6.1,5.92,5.92,316600,6.02750618718095,6.06729170656828,5.88825686932528,5.88825686932528,318306.765753371,0.0,1.0
2001-10-16,6.35,6.36,6.05,6.15,60200,6.31595120273911,6.32589758258595,6.01755980733411,6.11702360580245,60524.5334755304,0.0,1.0
2001-10-17,6.56,6.7,6.4,6.4,542700,6.52482517952261,6.66407449737828,6.36568310197328,6.36568310197328,545625.653109142,0.0,1.0
2001-10-18,6.41,6.6,6.29,6.55,57900,6.37562948182011,6.56461069890994,6.25627292365811,6.51487879967578,58212.1343560334,0.0,1.0
2001-10-19,6.41,6.43,6.17,6.41,27300,6.37562948182011,6.39552224151378,6.13691636549611,6.37562948182011,27447.172157508,0.0,1.0
2001-10-22,6.32,6.41,6.31,6.41,552800,6.28611206319861,6.37562948182011,6.27616568335178,6.37562948182011,555780.101416499,0.0,1.0
2001-10-23,6.38,6.41,6.28,6.3,134600,6.34579034227961,6.37562948182011,6.24632654381128,6.26621930350495,135325.618036651,0.0,1.0
2001-10-24,6.28,6.34,6.2,6.3,50200,6.24632654381128,6.30600482289228,6.16675550503661,6.26621930350495,50470.624260326,0.0,1.0
2001-10-25,6.29,6.3,6.23,6.25,50900,6.25627292365811,6.26621930350495,6.19659464457711,6.21648740427078,51174.3979053904,0.0,1.0
2001-10-26,6.36,6.36,6.2,6.2,33800,6.32589758258595,6.32589758258595,6.16675550503661,6.16675550503661,33982.2131473908,0.0,1.0
2001-10-29,6.44,6.47,6.27,6.35,64000,6.40546862136061,6.43530776090111,6.23638016396445,6.31595120273911,64345.0189773081,0.0,1.0
2001-10-30,6.33,6.39,6.26,6.39,28100,6.29605844304545,6.35573672212645,6.22643378411761,6.35573672212645,28251.4848947243,0.0,1.0
2001-10-31,6.39,6.6,6.25,6.25,66900,6.35573672212645,6.56461069890994,6.21648740427078,6.21648740427078,67260.6526497173,0.0,1.0
2001-11-01,6.61,6.65,6.44,6.44,70600,6.57455707875678,6.61434259814411,6.40546862136061,6.40546862136061,70980.5990593429,0.0,1.0
2001-11-02,6.44,6.65,6.43,6.6,33700,6.40546862136061,6.61434259814411,6.39552224151378,6.56461069890994,33881.6740552388,0.0,1.0
2001-11-05,6.44,6.46,6.33,6.39,24800,6.40546862136061,6.42536138105428,6.29605844304545,6.35573672212645,24933.6948537069,0.0,1.0
2001-11-06,6.67,6.69,6.4,6.49,169900,6.63423535783778,6.65412811753144,6.36568310197328,6.45520052059478,170815.917566322,0.0,1.0
2001-11-07,6.9,6.98,6.68,6.7,165900,6.86300209431494,6.94257313308961,6.64418173768461,6.66407449737828,166794.353880241,0.0,1.0
2001-11-08,6.83,6.96,6.8,6.9,102100,6.79337743538711,6.92268037339594,6.76353829584661,6.86300209431494,102650.413087237,0.0,1.0
2001-11-09,6.95,7.0,6.81,6.83,170400,6.91273399354911,6.96246589278327,6.77348467569344,6.79337743538711,171318.613027083,0.0,1.0
2001-11-12,7.2,7.24,6.8,7.0,231900,7.16139348971994,7.20117900910727,6.76353829584661,6.96246589278327,233150.15470059,0.0,1.0
2001-11-13,6.95,7.38,6.8,7.26,184700,6.91273399354911,7.34042832696294,6.76353829584661,7.22107176880094,185695.703204825,0.0,1.0
2001-11-14,6.77,7.0,6.75,6.99,54500,6.73369915630611,6.96246589278327,6.71380639661244,6.95251951293644,54793.8052228639,0.0,1.0
2001-11-15,7.22,7.25,6.77,6.79,143200,7.1812862494136,7.2111253889541,6.73369915630611,6.75359191599977,143971.979961727,0.0,1.0
2001-11-16,7.25,7.25,7.11,7.25,210000,7.2111253889541,7.2111253889541,7.07187607109844,7.2111253889541,211132.093519292,0.0,1.0
2001-11-19,7.07,7.33,6.94,7.28,96900,7.03209055171111,7.29069642772877,6.90278761370227,7.2409645284946,97422.3802953305,0.0,1.0
2001-11-20,6.91,7.02,6.85,7.02,97600,6.87294847416177,6.98235865247694,6.81327019508077,6.98235865247694,98126.1539403949,0.0,1.0
2001-11-21,6.9,6.91,6.61,6.87,89200,6.86300209431494,6.87294847416177,6.57455707875678,6.83316295477444,89680.8701996232,0.0,1.0
2001-11-23,6.98,7.03,6.96,6.98,42900,6.94257313308961,6.99230503232377,6.92268037339594,6.94257313308961,43131.2705332268,0.0,1.0
2001-11-26,7.2,7.24,6.98,7.0,175200,7.16139348971994,7.20117900910727,6.94257313308961,6.96246589278327,176144.489450381,0.0,1.0
2001-11-27,7.02,7.25,7.0,7.2,60400,6.98235865247694,7.2111253889541,6.96246589278327,7.16139348971994,60725.6116598345,0.0,1.0
2001-11-28,7.05,7.24,6.95,7.0,103400,7.01219779201744,7.20117900910727,6.91273399354911,6.96246589278327,103957.421285213,0.0,1.0
2001-11-29,7.19,7.25,7.06,7.1,134600,7.15144710987311,7.2111253889541,7.02214417186427,7.06192969125161,135325.618036651,0.0,1.0
2001-11-30,7.46,7.49,7.16,7.19,217900,7.4199993657376,7.4498385052781,7.12160797033261,7.15144710987311,219074.681799304,0.0,1.0
2001-12-03,7.35,7.56,7.35,7.45,343900,7.31058918742244,7.51946316420593,7.31058918742244,7.41005298589077,345753.937910879,0.0,1.0
2001-12-04,7.23,7.25,7.15,7.25,82400,7.19123262926044,7.2111253889541,7.11166159048577,7.2111253889541,82844.2119332841,0.0,1.0
2001-12-05,7.39,7.5,7.28,7.28,110200,7.35037470680977,7.45978488512494,7.2409645284946,7.2409645284946,110794.079551552,0.0,1.0
2001-12-06,7.4,7.48,7.21,7.44,76500,7.3603210866566,7.43989212543127,7.17133986956677,7.40010660604394,76912.4054963136,0.0,1.0
2001-12-07,7.27,7.36,7.26,7.36,71700,7.23101814864777,7.32053556726927,7.22107176880094,7.32053556726927,72086.5290730155,0.0,1.0
2001-12-10,7.14,7.29,7.11,7.29,42600,7.10171521063894,7.25091090834144,7.07187607109844,7.25091090834144,42829.6532567707,0.0,1.0
2001-12-11,6.93,7.15,6.86,7.14,96000,6.89284123385544,7.11166159048577,6.82321657492761,7.10171521063894,96517.5284659621,0.0,1.0
2001-12-12,7.0,7.08,6.65,6.93,72700,6.96246589278327,7.04203693155794,6.61434259814411,6.89284123385544,73091.9199945359,0.0,1.0
2001-12-13,6.93,7.05,6.86,7.05,52100,6.89284123385544,7.01219779201744,6.82321657492761,7.01219779201744,52380.8670112149,0.0,1.0
2001-12-14,7.11,7.11,6.93,7.1,26400,7.07187607109844,7.07187607109844,6.89284123385544,7.06192969125161,26542.3203281396,0.0,1.0
2001-12-17,6.96,7.1,6.92,6.95,71800,6.92268037339594,7.06192969125161,6.88289485400861,6.91273399354911,72187.0681651675,0.0,1.0
2001-12-18,6.82,6.91,6.65,6.86,30600,6.78343105554027,6.87294847416177,6.61434259814411,6.82321657492761,30764.9621985254,0.0,1.0
2001-12-19,6.69,6.9,6.61,6.73,133200,6.65412811753144,6.86300209431494,6.57455707875678,6.69391363691878,133918.070746523,0.0,1.0
2001-12-20,6.85,6.89,6.6,6.6,102600,6.81327019508077,6.85305571446811,6.56461069890994,6.56461069890994,103153.108547997,0.0,1.0
2001-12-21,6.94,7.0,6.8,6.8,124700,6.90278761370227,6.96246589278327,6.76353829584661,6.76353829584661,125372.247913599,0.0,1.0
2001-12-24,6.96,7.0,6.81,6.94,27800,6.92268037339594,6.96246589278327,6.77348467569344,6.90278761370227,27949.8676182682,0.0,1.0
2001-12-26,6.63,6.93,6.58,6.92,26200,6.59444983845044,6.89284123385544,6.54471793921628,6.88289485400861,26341.2421438355,0.0,1.0
2001-12-27,7.1,7.35,6.65,6.7,204200,7.06192969125161,7.31058918742244,6.61434259814411,6.66407449737828,205300.826174473,0.0,1.0
2001-12-28,7.41,7.44,7.18,7.18,87100,7.37026746650344,7.40010660604394,7.14150073002627,7.14150073002627,87569.5492644302,0.0,1.0
2001-12-31,7.55,7.61,7.4,7.43,113200,7.5095167843591,7.5691950634401,7.3603210866566,7.3901602261971,113810.252316114,0.0,1.0
2002-01-02,7.43,7.6,7.3,7.6,55700,7.3901602261971,7.55924868359327,7.26085728818827,7.55924868359327,56000.2743286885,0.0,1.0
2002-01-03,7.48,7.51,7.39,7.45,49700,7.43989212543127,7.46973126497177,7.35037470680977,7.41005298589077,49967.9287995658,0.0,1.0
2002-01-04,7.65,7.66,7.42,7.53,123500,7.60898058282743,7.61892696267427,7.38021384635027,7.48962402466544,124165.778807774,0.0,1.0
2002-01-07,7.85,8.12,7.7,7.9,195300,7.8079081797641,8.0764604356286,7.6587124820616,7.85764007899827,196352.846972942,0.0,1.0
2002-01-08,7.8,7.93,7.66,7.93,40500,7.75817628052993,7.88747921853876,7.61892696267427,7.88747921853876,40718.3323215778,0.0,1.0
2002-01-09,7.65,7.87,7.64,7.78,172700,7.60898058282743,7.82780093945777,7.5990342029806,7.73828352083627,173631.01214658,0.0,1.0
2002-01-10,7.5,7.72,7.42,7.7,43100,7.45978488512494,7.67860524175527,7.38021384635027,7.6587124820616,43332.3487175309,0.0,1.0
2002-01-11,7.55,7.56,7.25,7.45,65400,7.5095167843591,7.51946316420593,7.2111253889541,7.41005298589077,65752.5662674367,0.0,1.0
2002-01-14,7.25,7.47,7.22,7.45,53800,7.2111253889541,7.42994574558444,7.1812862494136,7.41005298589077,54090.0315777996,0.0,1.0
2002-01-15,7.26,7.5,7.13,7.13,92900,7.22107176880094,7.45978488512494,7.09176883079211,7.09176883079211,93400.8166092488,0.0,1.0
2002-01-16,7.2,7.3,7.12,7.25,237500,7.16139348971994,7.26085728818827,7.08182245094527,7.2111253889541,238780.343861104,0.0,1.0
2002-01-17,7.1,7.28,7.07,7.19,80900,7.06192969125161,7.2409645284946,7.03209055171111,7.15144710987311,81336.1255510035,0.0,1.0
2002-01-18,7.44,7.57,7.2,7.2,92400,7.40010660604394,7.52940954405277,7.16139348971994,7.16139348971994,92898.1211484885,0.0,1.0
2002-01-22,7.21,7.46,7.16,7.44,94200,7.17133986956677,7.4199993657376,7.12160797033261,7.40010660604394,94707.8248072254,0.0,1.0
2002-01-23,7.1,7.21,7.02,7.21,71500,7.06192969125161,7.17133986956677,6.98235865247694,7.17133986956677,71885.4508887113,0.0,1.0
2002-01-24,7.12,7.2,7.01,7.1,90600,7.08182245094527,7.16139348971994,6.97241227263011,7.06192969125161,91088.4174897518,0.0,1.0
2002-01-25,6.96,7.14,6.82,7.12,111800,6.92268037339594,7.10171521063894,6.78343105554027,7.08182245094527,112402.705025985,0.0,1.0
2002-01-28,6.96,7.0,6.84,6.9,39700,6.92268037339594,6.96246589278327,6.80332381523394,6.86300209431494,39914.0195843614,0.0,1.0
2002-01-29,6.94,7.05,6.86,7.0,42700,6.90278761370227,7.01219779201744,6.82321657492761,6.96246589278327,42930.1923489228,0.0,1.0
2002-01-30,6.78,6.98,6.74,6.9,64300,6.74364553615294,6.94257313308961,6.70386001676561,6.86300209431494,64646.6362537642,0.0,1.0
2002-01-31,6.56,6.84,6.55,6.84,58400,6.52482517952261,6.80332381523394,6.51487879967578,6.80332381523394,58714.8298167936,0.0,1.0
2002-02-01,6.73,6.77,6.35,6.51,81400,6.69391363691878,6.73369915630611,6.31595120273911,6.47509328028844,81838.8210117637,0.0,1.0
2002-02-04,6.41,6.7,6.35,6.7,70200,6.37562948182011,6.66407449737828,6.31595120273911,6.66407449737828,70578.4426907348,0.0,1.0
2002-02-05,6.43,6.5,6.36,6.38,46300,6.39552224151378,6.46514690044161,6.32589758258595,6.34579034227961,46549.5996663963,0.0,1.0
2002-02-06,6.3,6.52,6.29,6.49,60600,6.26621930350495,6.48503966013528,6.25627292365811,6.45520052059478,60926.6898441386,0.0,1.0
2002-02-07,6.32,6.35,6.09,6.22,128900,6.28611206319861,6.31595120273911,6.05734532672145,6.18664826473028,129594.889783985,0.0,1.0
2002-02-08,6.5,6.52,6.26,6.26,56900,6.46514690044161,6.48503966013528,6.22643378411761,6.22643378411761,57206.743434513,0.0,1.0
2002-02-11,6.65,6.7,6.41,6.41,37800,6.61434259814411,6.66407449737828,6.37562948182011,6.37562948182011,38003.7768334726,0.0,1.0
2002-02-12,6.73,6.83,6.66,6.66,34300,6.69391363691878,6.79337743538711,6.62428897799094,6.62428897799094,34484.908608151,0.0,1.0
2002-02-13,6.76,6.83,6.67,6.73,25700,6.72375277645927,6.79337743538711,6.63423535783778,6.69391363691878,25838.5466830753,0.0,1.0
2002-02-14,6.51,6.79,6.4,6.73,44200,6.47509328028844,6.75359191599977,6.36568310197328,6.69391363691878,44438.2787312034,0.0,1.0
2002-02-15,6.59,6.66,6.53,6.53,29000,6.55466431906311,6.62428897799094,6.49498603998211,6.49498603998211,29156.3367240927,0.0,1.0
2002-02-19,6.65,6.65,6.44,6.59,58700,6.61434259814411,6.61434259814411,6.40546862136061,6.55466431906311,59016.4470932498,0.0,1.0
2002-02-20,6.46,6.6,6.35,6.6,21600,6.42536138105428,6.56461069890994,6.31595120273911,6.56461069890994,21716.4439048415,0.0,1.0
2002-02-21,6.45,6.57,6.44,6.45,38200,6.41541500120745,6.53477155936944,6.40546862136061,6.41541500120745,38405.9332020807,0.0,1.0
2002-02-22,6.4,6.45,6.4,6.45,9400,6.36568310197328,6.41541500120745,6.36568310197328,6.41541500120745,9450.67466229212,0.0,1.0
2002-02-25,6.5,6.5,6.4,6.4,40500,6.46514690044161,6.46514690044161,6.36568310197328,6.36568310197328,40718.3323215778,0.0,1.0
2002-02-26,6.5,6.72,6.5,6.5,83000,6.46514690044161,6.68396725707194,6.46514690044161,6.46514690044161,83447.4464861964,0.0,1.0
2002-02-27,6.41,6.62,6.41,6.6,28400,6.37562948182011,6.58450345860361,6.37562948182011,6.56461069890994,28553.1021711805,0.0,1.0
2002-02-28,6.65,6.7,6.46,6.46,97700,6.61434259814411,6.66407449737828,6.42536138105428,6.42536138105428,98226.6930325469,0.0,1.0
2002-03-01,6.74,6.9,6.64,6.72,60600,6.70386001676561,6.86300209431494,6.60439621829728,6.68396725707194,60926.6898441386,0.0,1.0
2002-03-04,6.63,6.7,6.61,6.66,32700,6.59444983845044,6.66407449737828,6.57455707875678,6.62428897799094,32876.2831337184,0.0,1.0
2002-03-05,6.57,6.7,6.54,6.7,33800,6.53477155936944,6.66407449737828,6.50493241982894,6.66407449737828,33982.2131473909,0.0,1.0
2002-03-06,6.58,6.61,6.55,6.55,69400,6.54471793921628,6.57455707875678,6.51487879967578,6.51487879967578,69774.1299535184,0.0,1.0
2002-03-07,6.87,6.89,6.6,6.6,91600,6.83316295477444,6.85305571446811,6.56461069890994,6.56461069890994,92093.8084112722,0.0,1.0
2002-03-08,7.13,7.24,6.9,6.9,158400,7.09176883079211,7.20117900910727,6.86300209431494,6.86300209431494,159253.921968837,0.0,1.0
2002-03-11,7.24,7.3,6.98,7.05,51400,7.20117900910727,7.26085728818827,6.94257313308961,7.01219779201744,51677.0933661506,0.0,1.0
2002-03-12,7.01,7.1,6.75,6.75,79400,6.97241227263011,7.06192969125161,6.71380639661244,6.71380639661244,79828.0391687228,0.0,1.0
2002-03-13,6.94,7.19,6.92,7.0,36600,6.90278761370227,7.15144710987311,6.88289485400861,6.96246589278327,36797.3077276481,0.0,1.0
2002-03-14,6.86,7.01,6.83,7.01,13000,6.82321657492761,6.97241227263011,6.79337743538711,6.97241227263011,13070.0819797657,0.0,1.0
2002-03-15,6.86,6.9,6.7,6.81,126200,6.82321657492761,6.86300209431494,6.66407449737828,6.77348467569344,126880.334295879,0.0,1.0
2002-03-18,6.95,6.96,6.85,6.88,112400,6.91273399354911,6.92268037339594,6.81327019508077,6.84310933462127,113005.939578897,0.0,1.0
2002-03-19,7.0,7.07,6.96,6.96,52200,6.96246589278327,7.03209055171111,6.92268037339594,6.92268037339594,52481.4061033669,0.0,1.0
2002-03-20,6.96,7.05,6.95,7.05,20900,6.92268037339594,7.01219779201744,6.91273399354911,7.01219779201744,21012.6702597772,0.0,1.0
2002-03-21,6.96,7.02,6.86,6.86,22900,6.92268037339594,6.98235865247694,6.82321657492761,6.82321657492761,23023.452102818,0.0,1.0
2002-03-22,6.96,6.97,6.92,6.92,19700,6.92268037339594,6.93262675324277,6.88289485400861,6.88289485400861,19806.2011539526,0.0,1.0
2002-03-25,6.6,6.93,6.6,6.9,32200,6.56461069890994,6.89284123385544,6.56461069890994,6.86300209431494,32373.5876729581,0.0,1.0
2002-03-26,6.45,6.58,6.41,6.58,50400,6.41541500120745,6.54471793921628,6.37562948182011,6.54471793921628,50671.7024446301,0.0,1.0
2002-03-27,6.35,6.52,6.32,6.44,37000,6.31595120273911,6.48503966013528,6.28611206319861,6.40546862136061,37199.4640962562,0.0,1.0
2002-03-28,6.1,6.3,5.9,6.3,109800,6.06729170656828,6.26621930350495,5.86836410963162,6.26621930350495,110391.923182944,0.0,1.0
2002-04-01,5.82,6.19,5.82,6.04,84100,5.78879307085695,6.15680912518978,5.78879307085695,6.00761342748728,84553.3764998689,0.0,1.0
2002-04-02,5.7,5.82,5.65,5.82,65000,5.66943651269495,5.78879307085695,5.61970461346078,5.78879307085695,65350.4098988285,0.0,1.0
2002-04-03,6.09,6.09,5.71,5.71,81200,6.05734532672145,6.05734532672145,5.67938289254178,5.67938289254178,81637.7428274596,0.0,1.0
2002-04-04,6.01,6.12,5.94,6.1,33900,5.97777428794678,6.08718446626195,5.90814962901895,6.06729170656828,34082.7522395429,0.0,1.0
2002-04-05,5.65,6.04,5.53,6.02,63800,5.61970461346078,6.00761342748728,5.50034805529879,5.98772066779361,64143.9407930041,0.0,1.0
2002-04-08,5.34,5.65,5.04,5.59,105600,5.31136683820895,5.61970461346078,5.01297544280396,5.56002633437978,106169.281312558,0.0,1.0
2002-04-09,5.2,5.61,5.14,5.44,117900,5.17211752035329,5.57991909407345,5.11243924127229,5.41083063667729,118535.58964726,0.0,1.0
2002-04-10,4.96,5.2,4.9,5.2,940200,4.93340440402929,5.17211752035329,4.87372612494829,5.17211752035329,945268.544413517,0.0,1.0
2002-04-11,4.88,5.1,4.75,4.9,102700,4.85383336525462,5.07265372188496,4.72453042724579,4.87372612494829,103253.647640149,0.0,1.0
2002-04-12,4.9,4.98,4.7,4.95,39900,4.87372612494829,4.95329716372296,4.67479852801163,4.92345802418246,40115.0977686655,0.0,1.0
2002-04-15,5.18,5.19,4.82,4.82,38000,5.15222476065962,5.16217114050646,4.79415508617363,4.79415508617363,38204.8550177767,0.0,1.0
2002-04-16,5.23,5.38,5.15,5.25,52500,5.20195665989379,5.35115235759629,5.12238562111912,5.22184941958746,52783.023379823,0.0,1.0
2002-04-17,5.55,5.55,5.22,5.24,82400,5.52024081499245,5.52024081499245,5.19201028004696,5.21190303974062,82844.2119332842,0.0,1.0
2002-04-18,5.4,5.6,5.27,5.55,54400,5.37104511728995,5.56997271422662,5.24174217928112,5.52024081499245,54693.2661307119,0.0,1.0
2002-04-19,5.25,5.42,5.19,5.36,135300,5.22184941958746,5.39093787698362,5.16217114050646,5.33125959790262,136029.391681715,0.0,1.0
2002-04-22,5.2,5.4,5.17,5.32,17100,5.17211752035329,5.37104511728995,5.14227838081279,5.29147407851529,17192.1847579995,0.0,1.0
2002-04-23,5.37,5.43,5.16,5.41,50700,5.34120597774945,5.40088425683045,5.13233200096596,5.38099149713679,50973.3197210863,0.0,1.0
2002-04-24,5.67,5.88,5.64,5.85,65700,5.63959737315445,5.84847134993795,5.60975823361395,5.81863221039745,66054.1835438929,0.0,1.0
2002-04-25,5.28,5.79,5.21,5.79,108000,5.25168855912796,5.75895393131645,5.18206390020012,5.75895393131645,108582.219524207,0.0,1.0
2002-04-26,5.17,5.35,5.07,5.35,27200,5.14227838081279,5.32131321805579,5.04281458234446,5.32131321805579,27346.6330653559,0.0,1.0
2002-04-29,5.15,5.22,5.05,5.22,29500,5.12238562111912,5.19201028004696,5.02292182265079,5.19201028004696,29659.032184853,0.0,1.0
2002-04-30,5.23,5.34,5.11,5.11,60100,5.20195665989379,5.31136683820895,5.08260010173179,5.08260010173179,60423.9943833784,0.0,1.0
2002-05-01,5.36,5.43,5.3,5.36,18500,5.33125959790262,5.40088425683045,5.27158131882162,5.33125959790262,18599.7320481281,0.0,1.0
2002-05-02,5.4,5.49,5.29,5.32,60100,5.37104511728995,5.46056253591145,5.26163493897479,5.29147407851529,60423.9943833784,0.0,1.0
2002-05-03,5.25,5.35,5.21,5.35,42000,5.22184941958746,5.32131321805579,5.18206390020012,5.32131321805579,42226.4187038584,0.0,1.0
2002-05-06,5.13,5.29,5.13,5.21,8400,5.10249286142546,5.26163493897479,5.10249286142546,5.18206390020012,8445.28374077168,0.0,1.0
2002-05-07,5.13,5.25,5.05,5.15,20000,5.10249286142546,5.22184941958746,5.02292182265079,5.12238562111912,20107.8184304088,0.0,1.0
2002-05-08,5.29,5.34,5.13,5.13,24000,5.26163493897479,5.31136683820895,5.10249286142546,5.10249286142546,24129.3821164905,0.0,1.0
2002-05-09,5.19,5.39,5.17,5.35,10300,5.16217114050646,5.36109873744312,5.14227838081279,5.32131321805579,10355.5264916605,0.0,1.0
2002-05-10,5.14,5.31,5.14,5.29,7900,5.11243924127229,5.28152769866845,5.11243924127229,5.26163493897479,7942.58828001147,0.0,1.0
2002-05-13,5.11,5.17,5.05,5.1,29100,5.08260010173179,5.14227838081279,5.02292182265079,5.07265372188496,29256.8758162448,0.0,1.0
2002-05-14,5.12,5.24,5.08,5.1,35400,5.09254648157862,5.21190303974062,5.05276096219129,5.07265372188496,35590.8386218236,0.0,1.0
2002-05-15,5.64,5.65,5.12,5.16,98800,5.60975823361395,5.61970461346078,5.09254648157862,5.13233200096596,99332.6230462194,0.0,1.0
2002-05-16,5.51,5.7,5.51,5.7,22600,5.48045529560512,5.66943651269495,5.48045529560512,5.66943651269495,22721.8348263619,0.0,1.0
2002-05-17,5.63,5.65,5.55,5.59,15900,5.59981185376712,5.61970461346078,5.52024081499245,5.56002633437978,15985.715652175,0.0,1.0
2002-05-20,5.23,5.63,5.1,5.63,20700,5.20195665989379,5.59981185376712,5.07265372188496,5.59981185376712,20811.5920754731,0.0,1.0
2002-05-21,5.65,5.7,5.4,5.4,60900,5.61970461346078,5.66943651269495,5.37104511728995,5.37104511728995,61228.3071205948,0.0,1.0
2002-05-22,5.76,5.79,5.6,5.6,123300,5.72911479177595,5.75895393131645,5.56997271422662,5.56997271422662,123964.70062347,0.0,1.0
2002-05-23,5.58,5.75,5.57,5.75,21600,5.55007995453295,5.71916841192912,5.54013357468612,5.71916841192912,21716.4439048415,0.0,1.0
2002-05-24,5.67,5.76,5.5,5.5,53600,5.63959737315445,5.72911479177595,5.47050891575829,5.47050891575829,53888.9533934955,0.0,1.0
2002-05-28,5.45,5.71,5.43,5.71,5000,5.42077701652412,5.67938289254178,5.40088425683045,5.67938289254178,5026.95460760219,0.0,1.0
2002-05-29,5.41,5.48,5.4,5.4,20100,5.38099149713679,5.45061615606462,5.37104511728995,5.37104511728995,20208.3575225608,0.0,1.0
2002-05-30,5.5,5.5,5.4,5.41,30500,5.47050891575829,5.47050891575829,5.37104511728995,5.38099149713679,30664.4231063734,0.0,1.0
2002-05-31,5.38,5.62,5.38,5.5,23500,5.35115235759629,5.58986547392028,5.35115235759629,5.47050891575829,23626.6866557303,0.0,1.0
2002-06-03,5.36,5.44,5.25,5.38,28300,5.33125959790262,5.41083063667729,5.22184941958746,5.35115235759629,28452.5630790284,0.0,1.0
2002-06-04,5.44,5.49,5.27,5.33,13200,5.41083063667729,5.46056253591145,5.24174217928112,5.30142045836212,13271.1601640698,0.0,1.0
2002-06-05,5.42,5.51,5.37,5.37,28100,5.39093787698362,5.48045529560512,5.34120597774945,5.34120597774945,28251.4848947243,0.0,1.0
2002-06-06,5.46,5.53,5.44,5.44,106300,5.43072339637095,5.50034805529879,5.41083063667729,5.41083063667729,106873.054957623,0.0,1.0
2002-06-07,5.43,5.6,5.3,5.44,53300,5.40088425683045,5.56997271422662,5.27158131882162,5.41083063667729,53587.3361170394,0.0,1.0
2002-06-10,5.48,5.64,5.36,5.36,61700,5.45061615606462,5.60975823361395,5.33125959790262,5.33125959790262,62032.6198578111,0.0,1.0
2002-06-11,5.44,5.52,5.34,5.45,48400,5.41083063667729,5.49040167545195,5.31136683820895,5.42077701652412,48660.9206015892,0.0,1.0
2002-06-12,5.39,5.46,5.37,5.42,23200,5.36109873744312,5.43072339637095,5.34120597774945,5.39093787698362,23325.0693792742,0.0,1.0
2002-06-13,5.23,5.4,5.21,5.36,21100,5.20195665989379,5.37104511728995,5.18206390020012,5.33125959790262,21213.7484440813,0.0,1.0
2002-06-14,5.15,5.19,5.11,5.16,14500,5.12238562111912,5.16217114050646,5.08260010173179,5.13233200096596,14578.1683620464,0.0,1.0
2002-06-17,5.21,5.27,5.11,5.11,11300,5.18206390020012,5.24174217928112,5.08260010173179,5.08260010173179,11360.917413181,0.0,1.0
2002-06-18,4.95,5.25,4.95,5.16,28400,4.92345802418246,5.22184941958746,4.92345802418246,5.13233200096596,28553.1021711804,0.0,1.0
2002-06-19,4.81,4.94,4.75,4.8,35600,4.78420870632679,4.91351164433562,4.72453042724579,4.77426232647996,35791.9168061276,0.0,1.0
2002-06-20,4.8,4.91,4.75,4.8,10800,4.77426232647996,4.88367250479512,4.72453042724579,4.77426232647996,10858.2219524207,0.0,1.0
2002-06-21,4.47,4.85,4.41,4.85,82300,4.44603179153446,4.82399422571412,4.38635351245346,4.82399422571412,82743.6728411322,0.0,1.0
2002-06-24,4.34,4.41,4.28,4.28,104200,4.31672885352563,4.38635351245346,4.25705057444463,4.25705057444463,104761.73402243,0.0,1.0
2002-06-25,4.66,4.66,4.32,4.35,56100,4.63501300862429,4.63501300862429,4.29683609383196,4.32667523337246,56402.4306972967,0.0,1.0
2002-06-26,4.56,4.6,4.44,4.6,19300,4.53554921015596,4.57533472954329,4.41619265199396,4.57533472954329,19404.0447853445,0.0,1.0
2002-06-27,4.73,4.85,4.5,4.65,57800,4.70463766755213,4.82399422571412,4.47587093107496,4.62506662877746,58111.5952638813,0.0,1.0
2002-06-28,4.56,4.76,4.5,4.7,41500,4.53554921015596,4.73447680709263,4.47587093107496,4.67479852801163,41723.7232430982,0.0,1.0
2002-07-01,4.41,4.59,4.3,4.54,11900,4.38635351245346,4.56538834969646,4.2769433341383,4.51565645046229,11964.1519660932,0.0,1.0
2002-07-02,4.49,4.49,4.25,4.41,45600,4.46592455122813,4.46592455122813,4.22721143490413,4.38635351245346,45845.826021332,0.0,1.0
2002-07-03,5.0,5.22,4.45,4.45,81000,4.97318992341662,5.19201028004696,4.42613903184079,4.42613903184079,81436.6646431556,0.0,1.0
2002-07-05,4.74,4.92,4.69,4.91,12300,4.71458404739896,4.89361888464196,4.66485214816479,4.88367250479512,12366.3083347014,0.0,1.0
2002-07-08,4.79,4.84,4.66,4.74,42200,4.76431594663313,4.81404784586729,4.63501300862429,4.71458404739896,42427.4968881625,0.0,1.0
2002-07-09,4.63,4.76,4.57,4.76,50900,4.60517386908379,4.73447680709263,4.54549559000279,4.73447680709263,51174.3979053904,0.0,1.0
2002-07-10,4.5,4.69,4.5,4.58,6000,4.47587093107496,4.66485214816479,4.47587093107496,4.55544196984963,6032.34552912264,0.0,1.0
2002-07-11,4.57,4.57,4.41,4.41,25200,4.54549559000279,4.54549559000279,4.38635351245346,4.38635351245346,25335.8512223151,0.0,1.0
2002-07-12,4.48,4.74,4.43,4.5,22300,4.45597817138129,4.71458404739896,4.40624627214713,4.47587093107496,22420.2175499058,0.0,1.0
2002-07-15,4.41,4.5,4.31,4.45,20500,4.38635351245346,4.47587093107496,4.28688971398513,4.42613903184079,20610.513891169,0.0,1.0
2002-07-16,4.63,4.7,4.43,4.43,11700,4.60517386908379,4.67479852801163,4.40624627214713,4.40624627214713,11763.0737817891,0.0,1.0
2002-07-17,4.56,4.74,4.53,4.53,26900,4.53554921015596,4.71458404739896,4.50571007061546,4.50571007061546,27045.0157888998,0.0,1.0
2002-07-18,4.42,4.51,4.38,4.51,12600,4.39629989230029,4.48581731092179,4.35651437291296,4.48581731092179,12667.9256111575,0.0,1.0
2002-07-19,4.3,4.4,4.15,4.38,47900,4.2769433341383,4.37640713260663,4.1277476364358,4.35651437291296,48158.225140829,0.0,1.0
2002-07-22,4.25,4.37,4.1,4.2,44500,4.22721143490413,4.34656799306613,4.07801573720163,4.17747953566996,44739.8960076595,0.0,1.0
2002-07-23,4.13,4.3,4.13,4.15,17300,4.10785487674213,4.2769433341383,4.10785487674213,4.1277476364358,17393.2629423036,0.0,1.0
2002-07-24,3.84,3.98,3.74,3.85,45600,3.81940986118397,3.95865917903963,3.71994606271563,3.8293562410308,45845.826021332,0.0,1.0
2002-07-25,3.6,3.85,3.6,3.81,82500,3.58069674485997,3.8293562410308,3.58069674485997,3.78957072164347,82944.7510254362,0.0,1.0
2002-07-26,3.48,3.56,3.3,3.55,18100,3.46134018669797,3.54091122547264,3.28230534945497,3.5309648456258,18197.5756795199,0.0,1.0
2002-07-29,3.99,3.99,3.58,3.58,25700,3.96860555888647,3.96860555888647,3.5608039851663,3.5608039851663,25838.5466830752,0.0,1.0
2002-07-30,4.0,4.1,3.91,3.99,77200,3.9785519387333,4.07801573720163,3.8890345201118,3.96860555888647,77616.1791413779,0.0,1.0
2002-07-31,3.88,4.01,3.88,4.01,18100,3.8591953805713,3.98849831858013,3.8591953805713,3.98849831858013,18197.5756795199,0.0,1.0
2002-08-01,3.9,3.9,3.8,3.82,2900,3.87908814026497,3.87908814026497,3.77962434179663,3.7995171014903,2915.63367240927,0.0,1.0
2002-08-02,3.7,4.0,3.65,4.0,6200,3.6801605433283,3.9785519387333,3.63042864409414,3.9785519387333,6233.42371342672,0.0,1.0
2002-08-05,3.65,3.7,3.65,3.66,9800,3.63042864409414,3.6801605433283,3.63042864409414,3.64037502394097,9852.83103090029,0.0,1.0
2002-08-06,3.76,3.79,3.68,3.7,62400,3.7398388224093,3.7696779619498,3.66026778363464,3.6801605433283,62736.3935028754,0.0,1.0
2002-08-07,3.67,3.88,3.67,3.79,32800,3.6503214037878,3.8591953805713,3.6503214037878,3.7696779619498,32976.8222258704,0.0,1.0
2002-08-08,3.74,3.74,3.55,3.66,22200,3.71994606271563,3.71994606271563,3.5309648456258,3.64037502394097,22319.6784577538,0.0,1.0
2002-08-09,3.84,3.84,3.72,3.72,4100,3.81940986118397,3.81940986118397,3.70005330302197,3.70005330302197,4122.1027782338,0.0,1.0
2002-08-12,3.87,3.88,3.7,3.85,18200,3.84924900072447,3.8591953805713,3.6801605433283,3.8293562410308,18298.114771672,0.0,1.0
2002-08-13,3.7,3.91,3.7,3.85,15900,3.6801605433283,3.8890345201118,3.6801605433283,3.8293562410308,15985.715652175,0.0,1.0
2002-08-14,3.7,3.81,3.67,3.8,19300,3.6801605433283,3.78957072164347,3.6503214037878,3.77962434179663,19404.0447853445,0.0,1.0
2002-08-15,3.73,3.75,3.65,3.65,17800,3.7099996828688,3.72989244256247,3.63042864409414,3.63042864409414,17895.9584030638,0.0,1.0
2002-08-16,4.0,4.0,3.75,3.75,34300,3.9785519387333,3.9785519387333,3.72989244256247,3.72989244256247,34484.908608151,0.0,1.0
2002-08-19,4.0,4.15,3.99,4.02,24800,3.9785519387333,4.1277476364358,3.96860555888647,3.99844469842696,24933.6948537069,0.0,1.0
2002-08-20,4.13,4.15,3.99,3.99,12000,4.10785487674213,4.1277476364358,3.96860555888647,3.96860555888647,12064.6910582453,0.0,1.0
2002-08-21,4.24,4.32,4.14,4.15,8900,4.2172650550573,4.29683609383196,4.11780125658896,4.1277476364358,8947.9792015319,0.0,1.0
2002-08-22,4.41,4.47,4.31,4.32,30200,4.38635351245346,4.44603179153446,4.28688971398513,4.29683609383196,30362.8058299173,0.0,1.0
2002-08-23,4.42,4.49,4.42,4.48,4500,4.39629989230029,4.46592455122813,4.39629989230029,4.45597817138129,4524.25914684198,0.0,1.0
2002-08-26,4.45,4.6,4.44,4.48,8700,4.42613903184079,4.57533472954329,4.41619265199396,4.45597817138129,8746.90101722783,0.0,1.0
2002-08-27,4.26,4.43,4.2,4.43,12700,4.23715781475096,4.40624627214713,4.17747953566996,4.40624627214713,12768.4647033096,0.0,1.0
2002-08-28,4.11,4.2,4.1,4.2,2200,4.08796211704847,4.17747953566996,4.07801573720163,4.17747953566996,2211.86002734496,0.0,1.0
2002-08-29,4.01,4.12,3.98,4.05,4700,3.98849831858013,4.0979084968953,3.95865917903963,4.02828383796747,4725.33733114606,0.0,1.0
2002-08-30,4.01,4.35,3.92,4.03,34300,3.98849831858013,4.32667523337246,3.89898089995863,4.0083910782738,34484.9086081511,0.0,1.0
2002-09-03,4.28,4.29,4.0,4.0,25900,4.25705057444463,4.26699695429146,3.9785519387333,3.9785519387333,26039.6248673794,0.0,1.0
2002-09-04,4.03,4.27,4.0,4.2,62200,4.0083910782738,4.2471041945978,3.9785519387333,4.17747953566996,62535.3153185713,0.0,1.0
2002-09-05,3.9,4.01,3.9,3.95,35800,3.87908814026497,3.98849831858013,3.87908814026497,3.92882003949913,35992.9949904317,0.0,1.0
2002-09-06,3.92,3.99,3.9,3.9,21400,3.89898089995863,3.96860555888647,3.87908814026497,3.87908814026497,21515.3657205374,0.0,1.0
2002-09-09,3.9,3.95,3.86,3.86,23500,3.87908814026497,3.92882003949913,3.83930262087763,3.83930262087763,23626.6866557303,0.0,1.0
2002-09-10,3.89,3.93,3.85,3.85,1600,3.86914176041813,3.90892727980547,3.8293562410308,3.8293562410308,1608.6254744327,0.0,1.0
2002-09-11,3.79,4.15,3.79,3.99,13200,3.7696779619498,4.1277476364358,3.7696779619498,3.96860555888647,13271.1601640698,0.0,1.0
2002-09-12,3.61,3.75,3.61,3.75,7700,3.5906431247068,3.72989244256247,3.5906431247068,3.72989244256247,7741.51009570738,0.0,1.0
2002-09-13,3.64,3.67,3.64,3.65,12700,3.6204822642473,3.6503214037878,3.6204822642473,3.63042864409414,12768.4647033096,0.0,1.0
2002-09-16,3.71,3.75,3.62,3.75,23200,3.69010692317513,3.72989244256247,3.60058950455364,3.72989244256247,23325.0693792742,0.0,1.0
2002-09-17,3.67,3.78,3.66,3.69,15100,3.6503214037878,3.75973158210297,3.64037502394097,3.67021416348147,15181.4029149586,0.0,1.0
2002-09-18,3.58,3.66,3.5,3.66,28500,3.5608039851663,3.64037502394097,3.48123294639164,3.64037502394097,28653.6412633325,0.0,1.0
2002-09-19,3.33,3.52,3.2,3.52,52700,3.31214448899547,3.5011257060853,3.18284155098664,3.5011257060853,52984.1015641272,0.0,1.0
2002-09-20,3.43,3.53,3.32,3.35,67200,3.4116082874638,3.51107208593214,3.30219810914864,3.33203724868914,67562.2699261736,0.0,1.0
2002-09-23,3.27,3.47,3.23,3.3,9400,3.25246620991447,3.45139380685114,3.21268069052714,3.28230534945497,9450.67466229213,0.0,1.0
2002-09-24,3.31,3.35,3.26,3.27,52500,3.2922517293018,3.33203724868914,3.24251983006764,3.25246620991447,52783.0233798231,0.0,1.0
2002-09-25,3.72,3.73,3.34,3.34,55300,3.70005330302197,3.7099996828688,3.3220908688423,3.3220908688423,55598.1179600802,0.0,1.0
2002-09-26,4.02,4.2,3.75,3.75,61700,3.99844469842696,4.17747953566996,3.72989244256247,3.72989244256247,62032.6198578112,0.0,1.0
2002-09-27,3.98,4.07,3.9,4.02,20000,3.95865917903963,4.04817659766113,3.87908814026497,3.99844469842696,20107.8184304088,0.0,1.0
2002-09-30,3.85,3.98,3.62,3.98,71000,3.8293562410308,3.95865917903963,3.60058950455364,3.95865917903963,71382.7554279512,0.0,1.0
2002-10-01,3.89,3.9,3.72,3.85,15500,3.86914176041813,3.87908814026497,3.70005330302197,3.8293562410308,15583.5592835668,0.0,1.0
2002-10-02,3.91,4.05,3.85,3.92,16500,3.8890345201118,4.02828383796747,3.8293562410308,3.89898089995863,16588.9502050872,0.0,1.0
2002-10-03,3.91,4.0,3.85,3.93,8900,3.8890345201118,3.9785519387333,3.8293562410308,3.90892727980547,8947.97920153191,0.0,1.0
2002-10-04,3.66,3.91,3.59,3.91,76800,3.64037502394097,3.8890345201118,3.57075036501314,3.8890345201118,77214.0227727697,0.0,1.0
2002-10-07,3.45,3.66,3.45,3.66,15200,3.43150104715747,3.64037502394097,3.43150104715747,3.64037502394097,15281.9420071107,0.0,1.0
2002-10-08,3.47,3.59,3.45,3.45,42000,3.45139380685114,3.57075036501314,3.43150104715747,3.43150104715747,42226.4187038584,0.0,1.0
2002-10-09,3.79,4.03,3.4,3.4,35900,3.7696779619498,4.0083910782738,3.3817691479233,3.3817691479233,36093.5340825838,0.0,1.0
2002-10-10,3.84,3.92,3.71,3.71,24100,3.81940986118397,3.89898089995863,3.69010692317513,3.69010692317513,24229.9212086426,0.0,1.0
2002-10-11,3.8,3.9,3.78,3.78,30700,3.77962434179663,3.87908814026497,3.75973158210297,3.75973158210297,30865.5012906775,0.0,1.0
2002-10-14,3.86,3.87,3.77,3.77,7900,3.83930262087763,3.84924900072447,3.74978520225613,3.74978520225613,7942.58828001147,0.0,1.0
2002-10-15,3.9,4.01,3.88,3.9,35300,3.87908814026497,3.98849831858013,3.8591953805713,3.87908814026497,35490.2995296715,0.0,1.0
2002-10-16,4.0,4.01,3.75,3.85,13700,3.9785519387333,3.98849831858013,3.72989244256247,3.8293562410308,13773.85562483,0.0,1.0
2002-10-17,4.22,4.33,4.05,4.05,76900,4.19737229536363,4.3067824736788,4.02828383796747,4.02828383796747,77314.5618649218,0.0,1.0
2002-10-18,4.25,4.28,4.21,4.24,52100,4.22721143490413,4.25705057444463,4.1874259155168,4.2172650550573,52380.8670112149,0.0,1.0
2002-10-21,4.2,4.33,4.1,4.23,47000,4.17747953566996,4.3067824736788,4.07801573720163,4.20731867521046,47253.3733114607,0.0,1.0
2002-10-22,4.35,4.37,4.21,4.28,44300,4.32667523337246,4.34656799306613,4.1874259155168,4.25705057444463,44538.8178233555,0.0,1.0
2002-10-23,4.61,4.7,4.29,4.36,88100,4.58528110939013,4.67479852801163,4.26699695429146,4.3366216132193,88574.9401859506,0.0,1.0
2002-10-24,4.65,4.73,4.63,4.7,59300,4.62506662877746,4.70463766755213,4.60517386908379,4.67479852801163,59619.681646162,0.0,1.0
2002-10-25,4.54,4.64,4.51,4.64,50400,4.51565645046229,4.61512024893063,4.48581731092179,4.61512024893063,50671.7024446302,0.0,1.0
2002-10-28,4.55,4.64,4.52,4.62,24800,4.52560283030913,4.61512024893063,4.49576369076863,4.59522748923696,24933.6948537069,0.0,1.0
2002-10-29,4.4,4.5,4.4,4.5,16100,4.37640713260663,4.47587093107496,4.37640713260663,4.47587093107496,16186.7938364791,0.0,1.0
2002-10-30,4.31,4.4,4.3,4.4,19300,4.28688971398513,4.37640713260663,4.2769433341383,4.37640713260663,19404.0447853445,0.0,1.0
2002-10-31,4.47,4.5,4.33,4.33,33300,4.44603179153446,4.47587093107496,4.3067824736788,4.3067824736788,33479.5176866306,0.0,1.0
2002-11-01,4.53,4.57,4.39,4.45,36500,4.50571007061546,4.54549559000279,4.36646075275979,4.42613903184079,36696.768635496,0.0,1.0
2002-11-04,4.52,4.65,4.49,4.53,34400,4.49576369076863,4.62506662877746,4.46592455122813,4.50571007061546,34585.4477003031,0.0,1.0
2002-11-05,4.35,4.57,4.29,4.57,16300,4.32667523337246,4.54549559000279,4.26699695429146,4.54549559000279,16387.8720207832,0.0,1.0
2002-11-06,4.51,4.52,4.42,4.42,26800,4.48581731092179,4.49576369076863,4.39629989230029,4.39629989230029,26944.4766967478,0.0,1.0
2002-11-07,4.5,4.52,4.41,4.45,19900,4.47587093107496,4.49576369076863,4.38635351245346,4.42613903184079,20007.2793382567,0.0,1.0
2002-11-08,4.5,4.6,4.46,4.53,28600,4.47587093107496,4.57533472954329,4.43608541168763,4.50571007061546,28754.1803554846,0.0,1.0
2002-11-11,4.41,4.55,4.4,4.51,16500,4.38635351245346,4.52560283030913,4.37640713260663,4.48581731092179,16588.9502050872,0.0,1.0
2002-11-12,4.39,4.45,4.39,4.44,16300,4.36646075275979,4.42613903184079,4.36646075275979,4.41619265199396,16387.8720207832,0.0,1.0
2002-11-13,4.36,4.44,4.31,4.43,16200,4.3366216132193,4.41619265199396,4.28688971398513,4.40624627214713,16287.3329286311,0.0,1.0
2002-11-14,4.41,4.46,4.36,4.44,27300,4.38635351245346,4.43608541168763,4.3366216132193,4.41619265199396,27447.172157508,0.0,1.0
2002-11-15,4.36,4.41,4.36,4.4,11800,4.3366216132193,4.38635351245346,4.3366216132193,4.37640713260663,11863.6128739412,0.0,1.0
2002-11-18,4.38,4.44,4.34,4.44,17900,4.35651437291296,4.41619265199396,4.31672885352563,4.41619265199396,17996.4974952159,0.0,1.0
2002-11-19,4.38,4.43,4.37,4.38,23800,4.35651437291296,4.40624627214713,4.34656799306613,4.35651437291296,23928.3039321865,0.0,1.0
2002-11-20,4.4,4.42,4.38,4.39,18300,4.37640713260663,4.39629989230029,4.35651437291296,4.36646075275979,18398.653863824,0.0,1.0
2002-11-21,4.55,4.7,4.4,4.42,72000,4.52560283030913,4.67479852801163,4.37640713260663,4.39629989230029,72388.1463494715,0.0,1.0
2002-11-22,4.55,4.78,4.45,4.45,129300,4.52560283030913,4.75436956678629,4.42613903184079,4.42613903184079,129997.046152593,0.0,1.0
2002-11-25,4.7,4.78,4.5,4.55,82600,4.67479852801163,4.75436956678629,4.47587093107496,4.52560283030913,83045.2901175882,0.0,1.0
2002-11-26,4.83,4.87,4.63,4.75,51100,4.80410146602046,4.84388698540779,4.60517386908379,4.72453042724579,51375.4760896944,0.0,1.0
2002-11-27,4.87,4.93,4.83,4.93,28300,4.84388698540779,4.90356526448879,4.80410146602046,4.90356526448879,28452.5630790284,0.0,1.0
2002-11-29,5.05,5.12,5.0,5.0,95400,5.02292182265079,5.09254648157862,4.97318992341662,4.97318992341662,95914.2939130498,0.0,1.0
2002-12-02,5.15,5.27,5.05,5.15,46500,5.12238562111912,5.24174217928112,5.02292182265079,5.12238562111912,46750.6778507004,0.0,1.0
2002-12-03,5.06,5.15,5.0,5.15,24600,5.03286820249762,5.12238562111912,4.97318992341662,5.12238562111912,24732.6166694028,0.0,1.0
2002-12-04,4.97,4.99,4.88,4.95,10900,4.94335078387612,4.96324354356979,4.85383336525462,4.92345802418246,10958.7610445728,0.0,1.0
2002-12-05,4.82,5.03,4.78,5.03,9700,4.79415508617363,5.00302906295712,4.75436956678629,5.00302906295712,9752.29193874825,0.0,1.0
2002-12-06,4.17,4.75,3.9,4.75,124800,4.14764039612946,4.72453042724579,3.87908814026497,4.72453042724579,125472.787005751,0.0,1.0
2002-12-09,4.32,4.42,4.2,4.2,38000,4.29683609383196,4.39629989230029,4.17747953566996,4.17747953566996,38204.8550177767,0.0,1.0
2002-12-10,4.6,4.6,4.35,4.35,39700,4.57533472954329,4.57533472954329,4.32667523337246,4.32667523337246,39914.0195843615,0.0,1.0
2002-12-11,4.86,4.86,4.6,4.62,96100,4.83394060556096,4.83394060556096,4.57533472954329,4.59522748923696,96618.0675581142,0.0,1.0
2002-12-12,5.05,5.05,4.92,4.92,31600,5.02292182265079,5.02292182265079,4.89361888464196,4.89361888464196,31770.3531200459,0.0,1.0
2002-12-13,4.87,5.01,4.81,5.0,48500,4.84388698540779,4.98313630326346,4.78420870632679,4.97318992341662,48761.4596937413,0.0,1.0
2002-12-16,4.56,4.85,4.56,4.85,18600,4.53554921015596,4.82399422571412,4.53554921015596,4.82399422571412,18700.2711402802,0.0,1.0
2002-12-17,4.6,4.63,4.53,4.56,39600,4.57533472954329,4.60517386908379,4.50571007061546,4.53554921015596,39813.4804922094,0.0,1.0
2002-12-18,4.54,4.68,4.54,4.68,30600,4.51565645046229,4.65490576831796,4.51565645046229,4.65490576831796,30764.9621985255,0.0,1.0
2002-12-19,4.5,4.54,4.49,4.52,12700,4.47587093107496,4.51565645046229,4.46592455122813,4.49576369076863,12768.4647033096,0.0,1.0
2002-12-20,4.49,4.5,4.42,4.5,30000,4.46592455122813,4.47587093107496,4.39629989230029,4.47587093107496,30161.7276456132,0.0,1.0
2002-12-23,4.4,4.43,4.22,4.43,40100,4.37640713260663,4.40624627214713,4.19737229536363,4.40624627214713,40316.1759529696,0.0,1.0
2002-12-24,4.42,4.44,4.34,4.38,18800,4.39629989230029,4.41619265199396,4.31672885352563,4.35651437291296,18901.3493245843,0.0,1.0
2002-12-26,4.22,4.45,4.18,4.37,15800,4.19737229536363,4.42613903184079,4.1575867759763,4.34656799306613,15885.1765600229,0.0,1.0
2002-12-27,4.34,4.45,4.3,4.3,51000,4.31672885352563,4.42613903184079,4.2769433341383,4.2769433341383,51274.9369975424,0.0,1.0
2002-12-30,4.29,4.39,4.24,4.32,29800,4.26699695429146,4.36646075275979,4.2172650550573,4.29683609383196,29960.6494613091,0.0,1.0
2002-12-31,4.37,4.37,4.23,4.35,22800,4.34656799306613,4.34656799306613,4.20731867521046,4.32667523337246,22922.913010666,0.0,1.0
2003-01-02,4.34,4.35,4.2,4.35,47400,4.31672885352563,4.32667523337246,4.17747953566996,4.32667523337246,47655.5296800688,0.0,1.0
2003-01-03,4.41,4.45,4.35,4.35,30600,4.38635351245346,4.42613903184079,4.32667523337246,4.32667523337246,30764.9621985254,0.0,1.0
2003-01-06,4.54,4.54,4.44,4.44,225900,4.51565645046229,4.51565645046229,4.41619265199396,4.41619265199396,227117.809171467,0.0,1.0
2003-01-07,4.37,4.64,4.37,4.64,330500,4.34656799306613,4.61512024893063,4.34656799306613,4.61512024893063,332281.699562505,0.0,1.0
2003-01-08,4.41,4.42,4.28,4.36,31500,4.38635351245346,4.39629989230029,4.25705057444463,4.3366216132193,31669.8140278938,0.0,1.0
2003-01-09,4.54,4.55,4.41,4.41,410700,4.51565645046229,4.52560283030913,4.38635351245346,4.38635351245346,412914.051468445,0.0,1.0
2003-01-10,4.58,4.61,4.53,4.53,356800,4.55544196984963,4.58528110939013,4.50571007061546,4.50571007061546,358723.480798492,0.0,1.0
2003-01-13,4.55,4.72,4.53,4.68,15200,4.52560283030913,4.69469128770529,4.50571007061546,4.65490576831796,15281.9420071107,0.0,1.0
2003-01-14,4.61,4.63,4.55,4.55,38300,4.58528110939013,4.60517386908379,4.52560283030913,4.52560283030913,38506.4722942328,0.0,1.0
2003-01-15,4.78,4.8,4.6,4.63,37400,4.75436956678629,4.77426232647996,4.57533472954329,4.60517386908379,37601.6204648644,0.0,1.0
2003-01-16,4.79,4.92,4.75,4.84,31200,4.76431594663313,4.89361888464196,4.72453042724579,4.81404784586729,31368.1967514377,0.0,1.0
2003-01-17,4.66,4.8,4.59,4.79,30900,4.63501300862429,4.77426232647996,4.56538834969646,4.76431594663313,31066.5794749816,0.0,1.0
2003-01-21,4.7,4.8,4.66,4.66,85700,4.67479852801163,4.77426232647996,4.63501300862429,4.63501300862429,86162.0019743016,0.0,1.0
2003-01-22,4.55,4.68,4.55,4.68,363100,4.52560283030913,4.65490576831796,4.52560283030913,4.65490576831796,365057.443604071,0.0,1.0
2003-01-23,4.69,4.79,4.62,4.63,46900,4.66485214816479,4.76431594663313,4.59522748923696,4.60517386908379,47152.8342193086,0.0,1.0
2003-01-24,4.75,4.83,4.65,4.65,367300,4.72453042724579,4.80410146602046,4.62506662877746,4.62506662877746,369280.085474457,0.0,1.0
2003-01-27,4.66,4.73,4.66,4.7,16600,4.63501300862429,4.70463766755213,4.63501300862429,4.67479852801163,16689.4892972393,0.0,1.0
2003-01-28,4.74,4.88,4.7,4.78,84800,4.71458404739896,4.85383336525462,4.67479852801163,4.75436956678629,85257.1501449332,0.0,1.0
2003-01-29,4.64,4.72,4.64,4.72,31500,4.61512024893063,4.69469128770529,4.61512024893063,4.69469128770529,31669.8140278938,0.0,1.0
2003-01-30,4.58,4.66,4.56,4.6,8900,4.55544196984963,4.63501300862429,4.53554921015596,4.57533472954329,8947.9792015319,0.0,1.0
2003-01-31,4.85,4.85,4.58,4.58,46500,4.82399422571412,4.82399422571412,4.55544196984963,4.55544196984963,46750.6778507004,0.0,1.0
2003-02-03,4.78,4.95,4.7,4.95,34500,4.75436956678629,4.92345802418246,4.67479852801163,4.92345802418246,34685.9867924552,0.0,1.0
2003-02-04,4.8,4.81,4.65,4.75,54000,4.77426232647996,4.78420870632679,4.62506662877746,4.72453042724579,54291.1097621037,0.0,1.0
2003-02-05,4.82,4.88,4.78,4.8,19300,4.79415508617363,4.85383336525462,4.75436956678629,4.77426232647996,19404.0447853445,0.0,1.0
2003-02-06,4.83,4.9,4.8,4.9,12400,4.80410146602046,4.87372612494829,4.77426232647996,4.87372612494829,12466.8474268534,0.0,1.0
2003-02-07,4.81,4.9,4.81,4.84,22800,4.78420870632679,4.87372612494829,4.78420870632679,4.81404784586729,22922.913010666,0.0,1.0
2003-02-10,4.76,4.86,4.76,4.8,30600,4.73447680709263,4.83394060556096,4.73447680709263,4.77426232647996,30764.9621985254,0.0,1.0
2003-02-11,4.66,4.76,4.63,4.76,17900,4.63501300862429,4.73447680709263,4.60517386908379,4.73447680709263,17996.4974952159,0.0,1.0
2003-02-12,4.55,4.65,4.54,4.6,42100,4.52560283030913,4.62506662877746,4.51565645046229,4.57533472954329,42326.9577960105,0.0,1.0
2003-02-13,4.62,4.62,4.55,4.55,12300,4.59522748923696,4.59522748923696,4.52560283030913,4.52560283030913,12366.3083347014,0.0,1.0
2003-02-14,4.61,4.7,4.59,4.6,26200,4.58528110939013,4.67479852801163,4.56538834969646,4.57533472954329,26341.2421438355,0.0,1.0
2003-02-18,4.61,4.7,4.61,4.63,33300,4.58528110939013,4.67479852801163,4.58528110939013,4.60517386908379,33479.5176866306,0.0,1.0
2003-02-19,4.65,4.65,4.61,4.61,35300,4.62506662877746,4.62506662877746,4.58528110939013,4.58528110939013,35490.2995296715,0.0,1.0
2003-02-20,4.63,4.65,4.62,4.63,41200,4.60517386908379,4.62506662877746,4.59522748923696,4.60517386908379,41422.1059666421,0.0,1.0
2003-02-21,4.63,4.65,4.61,4.61,33300,4.60517386908379,4.62506662877746,4.58528110939013,4.58528110939013,33479.5176866306,0.0,1.0
2003-02-24,4.57,4.61,4.55,4.61,12000,4.54549559000279,4.58528110939013,4.52560283030913,4.58528110939013,12064.6910582453,0.0,1.0
2003-02-25,4.5,4.55,4.44,4.52,26000,4.47587093107496,4.52560283030913,4.41619265199396,4.49576369076863,26140.1639595314,0.0,1.0
2003-02-26,4.5,4.57,4.47,4.47,19200,4.47587093107496,4.54549559000279,4.44603179153446,4.44603179153446,19303.5056931924,0.0,1.0
2003-02-27,4.62,4.62,4.53,4.53,13900,4.59522748923696,4.59522748923696,4.50571007061546,4.50571007061546,13974.9338091341,0.0,1.0
2003-02-28,4.69,4.7,4.57,4.57,36600,4.66485214816479,4.67479852801163,4.54549559000279,4.54549559000279,36797.3077276481,0.0,1.0
2003-03-03,4.64,4.73,4.63,4.66,197100,4.61512024893063,4.70463766755213,4.60517386908379,4.63501300862429,198162.550631678,0.0,1.0
2003-03-04,4.7,4.72,4.59,4.59,16500,4.67479852801163,4.69469128770529,4.56538834969646,4.56538834969646,16588.9502050872,0.0,1.0
2003-03-05,4.7,4.7,4.59,4.7,29300,4.67479852801163,4.67479852801163,4.56538834969646,4.67479852801163,29457.9540005488,0.0,1.0
2003-03-06,4.65,4.68,4.63,4.66,25600,4.62506662877746,4.65490576831796,4.60517386908379,4.63501300862429,25738.0075909232,0.0,1.0
2003-03-07,4.57,4.63,4.52,4.63,11200,4.54549559000279,4.60517386908379,4.49576369076863,4.60517386908379,11260.3783210289,0.0,1.0
2003-03-10,4.57,4.58,4.49,4.52,12800,4.54549559000279,4.55544196984963,4.46592455122813,4.49576369076863,12869.0037954616,0.0,1.0
2003-03-11,4.5,4.58,4.48,4.57,12500,4.47587093107496,4.55544196984963,4.45597817138129,4.54549559000279,12567.3865190055,0.0,1.0
2003-03-12,4.45,4.49,4.39,4.49,11500,4.42613903184079,4.46592455122813,4.36646075275979,4.46592455122813,11561.9955974851,0.0,1.0
2003-03-13,4.47,4.53,4.44,4.49,23300,4.44603179153446,4.50571007061546,4.41619265199396,4.46592455122813,23425.6084714262,0.0,1.0
2003-03-14,4.57,4.59,4.45,4.46,20200,4.54549559000279,4.56538834969646,4.42613903184079,4.43608541168763,20308.8966147129,0.0,1.0
2003-03-17,4.69,4.73,4.55,4.55,95000,4.66485214816479,4.70463766755213,4.52560283030913,4.52560283030913,95512.1375444417,0.0,1.0
2003-03-18,4.71,4.79,4.69,4.71,249500,4.68474490785846,4.76431594663313,4.66485214816479,4.68474490785846,250845.03491935,0.0,1.0
2003-03-19,4.73,4.74,4.67,4.68,162600,4.70463766755213,4.71458404739896,4.64495938847113,4.65490576831796,163476.563839223,0.0,1.0
2003-03-20,4.71,4.73,4.68,4.73,184100,4.68474490785846,4.70463766755213,4.65490576831796,4.70463766755213,185092.468651913,0.0,1.0
2003-03-21,4.65,4.75,4.64,4.68,102500,4.62506662877746,4.72453042724579,4.61512024893063,4.65490576831796,103052.569455845,0.0,1.0
2003-03-24,4.46,4.62,4.46,4.61,24800,4.43608541168763,4.59522748923696,4.43608541168763,4.58528110939013,24933.6948537069,0.0,1.0
2003-03-25,4.53,4.53,4.47,4.47,23500,4.50571007061546,4.50571007061546,4.44603179153446,4.44603179153446,23626.6866557303,0.0,1.0
2003-03-26,4.55,4.57,4.53,4.53,8500,4.52560283030913,4.54549559000279,4.50571007061546,4.50571007061546,8545.82283292372,0.0,1.0
2003-03-27,4.63,4.65,4.55,4.56,13300,4.60517386908379,4.62506662877746,4.52560283030913,4.53554921015596,13371.6992562218,0.0,1.0
2003-03-28,4.62,4.63,4.51,4.61,17800,4.59522748923696,4.60517386908379,4.48581731092179,4.58528110939013,17895.9584030638,0.0,1.0
2003-03-31,4.7,4.71,4.57,4.57,19900,4.67479852801163,4.68474490785846,4.54549559000279,4.54549559000279,20007.2793382567,0.0,1.0
2003-04-01,4.65,4.72,4.59,4.7,53300,4.62506662877746,4.69469128770529,4.56538834969646,4.67479852801163,53587.3361170394,0.0,1.0
2003-04-02,4.75,4.77,4.65,4.65,259100,4.72453042724579,4.74442318693946,4.62506662877746,4.62506662877746,260496.787765946,0.0,1.0
2003-04-03,4.72,4.79,4.71,4.79,31800,4.69469128770529,4.76431594663313,4.68474490785846,4.76431594663313,31971.43130435,0.0,1.0
2003-04-04,4.74,4.75,4.72,4.72,14800,4.71458404739896,4.72453042724579,4.69469128770529,4.69469128770529,14879.7856385025,0.0,1.0
2003-04-07,4.62,4.75,4.58,4.75,8900,4.59522748923696,4.72453042724579,4.55544196984963,4.72453042724579,8947.97920153191,0.0,1.0
2003-04-08,4.69,4.71,4.62,4.62,14000,4.66485214816479,4.68474490785846,4.59522748923696,4.59522748923696,14075.4729012862,0.0,1.0
2003-04-09,4.69,4.77,4.66,4.7,18500,4.66485214816479,4.74442318693946,4.63501300862429,4.67479852801163,18599.7320481281,0.0,1.0
2003-04-10,4.68,4.71,4.49,4.49,32100,4.65490576831796,4.68474490785846,4.46592455122813,4.46592455122813,32273.0485808061,0.0,1.0
2003-04-11,4.72,4.79,4.69,4.69,5700,4.69469128770529,4.76431594663313,4.66485214816479,4.66485214816479,5730.7282526665,0.0,1.0
2003-04-14,4.71,4.75,4.7,4.74,5400,4.68474490785846,4.72453042724579,4.67479852801163,4.71458404739896,5429.11097621037,0.0,1.0
2003-04-15,4.6,4.75,4.6,4.65,28800,4.57533472954329,4.72453042724579,4.57533472954329,4.62506662877746,28955.2585397887,0.0,1.0
2003-04-16,4.62,4.72,4.6,4.6,7800,4.59522748923696,4.69469128770529,4.57533472954329,4.57533472954329,7842.04918785942,0.0,1.0
2003-04-17,4.62,4.68,4.5,4.55,18400,4.59522748923696,4.65490576831796,4.47587093107496,4.52560283030913,18499.1929559761,0.0,1.0
2003-04-21,4.52,4.61,4.5,4.58,5600,4.49576369076863,4.58528110939013,4.47587093107496,4.55544196984963,5630.18916051445,0.0,1.0
2003-04-22,4.49,4.52,4.45,4.52,77900,4.46592455122813,4.49576369076863,4.42613903184079,4.49576369076863,78319.9527864422,0.0,1.0
2003-04-23,4.55,4.56,4.49,4.49,44300,4.52560283030913,4.53554921015596,4.46592455122813,4.46592455122813,44538.8178233554,0.0,1.0
2003-04-24,4.64,4.69,4.55,4.55,20200,4.61512024893063,4.66485214816479,4.52560283030913,4.52560283030913,20308.8966147129,0.0,1.0
2003-04-25,4.58,4.64,4.5,4.64,22500,4.55544196984963,4.61512024893063,4.47587093107496,4.61512024893063,22621.2957342099,0.0,1.0
2003-04-28,4.66,4.67,4.6,4.6,35200,4.63501300862429,4.64495938847113,4.57533472954329,4.57533472954329,35389.7604375195,0.0,1.0
2003-04-29,4.85,4.89,4.7,4.7,36400,4.82399422571412,4.86377974510146,4.67479852801163,4.67479852801163,36596.229543344,0.0,1.0
2003-04-30,4.86,5.04,4.82,4.9,75400,4.83394060556096,5.01297544280396,4.79415508617363,4.87372612494829,75806.4754826411,0.0,1.0
2003-05-01,4.95,4.95,4.84,4.86,22100,4.92345802418246,4.92345802418246,4.81404784586729,4.83394060556096,22219.1393656017,0.0,1.0
2003-05-02,4.98,4.99,4.9,4.94,430300,4.95329716372296,4.96324354356979,4.87372612494829,4.91351164433562,432619.713530245,0.0,1.0
2003-05-05,4.89,5.0,4.89,4.99,45200,4.86377974510146,4.97318992341662,4.86377974510146,4.96324354356979,45443.6696527238,0.0,1.0
2003-05-06,5.04,5.14,4.94,4.94,505800,5.01297544280396,5.11243924127229,4.91351164433562,4.91351164433562,508526.728105038,0.0,1.0
2003-05-07,4.99,5.05,4.97,4.97,212300,4.96324354356979,5.02292182265079,4.94335078387612,4.94335078387612,213444.492638789,0.0,1.0
2003-05-08,5.02,5.14,5.0,5.0,68000,4.99308268311029,5.11243924127229,4.97318992341662,4.97318992341662,68366.5826633898,0.0,1.0
2003-05-09,5.1,5.15,5.05,5.08,31400,5.07265372188496,5.12238562111912,5.02292182265079,5.05276096219129,31569.2749357418,0.0,1.0
2003-05-12,5.2,5.23,5.06,5.06,30200,5.17211752035329,5.20195665989379,5.03286820249762,5.03286820249762,30362.8058299172,0.0,1.0
2003-05-13,5.08,5.18,5.07,5.16,35600,5.05276096219129,5.15222476065962,5.04281458234446,5.13233200096596,35791.9168061276,0.0,1.0
2003-05-14,5.25,5.25,5.1,5.1,16200,5.22184941958746,5.22184941958746,5.07265372188496,5.07265372188496,16287.3329286311,0.0,1.0
2003-05-15,5.22,5.3,5.2,5.2,12500,5.19201028004696,5.27158131882162,5.17211752035329,5.17211752035329,12567.3865190055,0.0,1.0
2003-05-16,5.25,5.27,5.2,5.22,38600,5.22184941958746,5.24174217928112,5.17211752035329,5.19201028004696,38808.0895706889,0.0,1.0
2003-05-19,4.99,5.15,4.92,5.15,12300,4.96324354356979,5.12238562111912,4.89361888464196,5.12238562111912,12366.3083347014,0.0,1.0
2003-05-20,5.15,5.2,5.05,5.05,48600,5.12238562111912,5.17211752035329,5.02292182265079,5.02292182265079,48861.9987858934,0.0,1.0
2003-05-21,5.17,5.2,5.13,5.2,6000,5.14227838081279,5.17211752035329,5.10249286142546,5.17211752035329,6032.34552912263,0.0,1.0
2003-05-22,4.97,5.13,4.95,5.12,27300,4.94335078387612,5.10249286142546,4.92345802418246,5.09254648157862,27447.172157508,0.0,1.0
2003-05-23,5.0,5.03,4.95,5.03,7800,4.97318992341662,5.00302906295712,4.92345802418246,5.00302906295712,7842.04918785943,0.0,1.0
2003-05-27,5.14,5.18,5.03,5.03,27100,5.11243924127229,5.15222476065962,5.00302906295712,5.00302906295712,27246.0939732039,0.0,1.0
2003-05-28,5.2,5.23,5.12,5.13,35200,5.17211752035329,5.20195665989379,5.09254648157862,5.10249286142546,35389.7604375194,0.0,1.0
2003-05-29,5.33,5.39,5.1,5.1,49300,5.30142045836212,5.36109873744312,5.07265372188496,5.07265372188496,49565.7724309576,0.0,1.0
2003-05-30,5.61,5.68,5.15,5.4,57400,5.57991909407345,5.64954375300128,5.12238562111912,5.37104511728995,57709.4388952732,0.0,1.0
2003-06-02,5.98,6.08,5.53,5.53,147200,5.94793514840628,6.04739894687461,5.50034805529879,5.50034805529879,147993.543647809,0.0,1.0
2003-06-03,5.84,5.98,5.71,5.98,80500,5.80868583055062,5.94793514840628,5.67938289254178,5.94793514840628,80933.9691823953,0.0,1.0
2003-06-04,6.22,6.36,5.82,5.85,229200,6.18664826473028,6.32589758258595,5.78879307085695,5.81863221039745,230435.599212485,0.0,1.0
2003-06-05,6.25,6.32,6.0,6.32,88000,6.21648740427078,6.28611206319861,5.96782790809995,6.28611206319861,88474.4010937986,0.0,1.0
2003-06-06,6.02,6.31,6.02,6.27,30400,5.98772066779361,6.27616568335178,5.98772066779361,6.23638016396445,30563.8840142214,0.0,1.0
2003-06-09,5.9,6.02,5.8,6.02,55200,5.86836410963162,5.98772066779361,5.76890031116328,5.98772066779361,55497.5788679282,0.0,1.0
2003-06-10,5.98,5.99,5.88,5.9,20000,5.94793514840628,5.95788152825312,5.84847134993795,5.86836410963162,20107.8184304088,0.0,1.0
2003-06-11,6.12,6.15,5.91,5.91,24800,6.08718446626195,6.11702360580245,5.87831048947845,5.87831048947845,24933.6948537069,0.0,1.0
2003-06-12,6.1,6.25,6.02,6.17,229900,6.06729170656828,6.21648740427078,5.98772066779361,6.13691636549611,231139.372857549,0.0,1.0
2003-06-13,6.05,6.13,6.01,6.1,26200,6.01755980733411,6.09713084610878,5.97777428794678,6.06729170656828,26341.2421438355,0.0,1.0
2003-06-16,6.1,6.22,6.0,6.0,290900,6.06729170656828,6.18664826473028,5.96782790809995,5.96782790809995,292468.219070296,0.0,1.0
2003-06-17,6.1,6.13,6.04,6.1,17700,6.06729170656828,6.09713084610878,6.00761342748728,6.06729170656828,17795.4193109118,0.0,1.0
2003-06-18,6.09,6.19,6.09,6.15,255700,6.05734532672145,6.15680912518978,6.05734532672145,6.11702360580245,257078.458632776,0.0,1.0
2003-06-19,6.15,6.15,6.01,6.12,45100,6.11702360580245,6.11702360580245,5.97777428794678,6.08718446626195,45343.1305605718,0.0,1.0
2003-06-20,5.92,6.15,5.91,6.15,38300,5.88825686932528,6.11702360580245,5.87831048947845,6.11702360580245,38506.4722942328,0.0,1.0
2003-06-23,5.8,5.88,5.77,5.88,32600,5.76890031116328,5.84847134993795,5.73906117162278,5.84847134993795,32775.7440415663,0.0,1.0
2003-06-24,5.82,5.85,5.75,5.85,21300,5.78879307085695,5.81863221039745,5.71916841192912,5.81863221039745,21414.8266283853,0.0,1.0
2003-06-25,5.72,5.86,5.69,5.85,46500,5.68932927238862,5.82857859024428,5.65949013284812,5.81863221039745,46750.6778507004,0.0,1.0
2003-06-26,5.85,5.9,5.65,5.65,43700,5.81863221039745,5.86836410963162,5.61970461346078,5.61970461346078,43935.5832704432,0.0,1.0
2003-06-27,6.0,6.08,5.76,5.91,37900,5.96782790809995,6.04739894687461,5.72911479177595,5.87831048947845,38104.3159256246,0.0,1.0
2003-06-30,6.02,6.1,5.95,5.95,20200,5.98772066779361,6.06729170656828,5.91809600886578,5.91809600886578,20308.8966147129,0.0,1.0
2003-07-01,5.94,5.97,5.9,5.97,4200,5.90814962901895,5.93798876855945,5.86836410963162,5.93798876855945,4222.64187038584,0.0,1.0
2003-07-02,6.04,6.08,5.95,5.95,17800,6.00761342748728,6.04739894687461,5.91809600886578,5.91809600886578,17895.9584030638,0.0,1.0
2003-07-03,6.0,6.02,5.95,6.02,2200,5.96782790809995,5.98772066779361,5.91809600886578,5.98772066779361,2211.86002734497,0.0,1.0
2003-07-07,6.03,6.1,6.01,6.05,23100,5.99766704764045,6.06729170656828,5.97777428794678,6.01755980733411,23224.5302871221,0.0,1.0
2003-07-08,6.15,6.18,6.02,6.02,323200,6.11702360580245,6.14686274534295,5.98772066779361,5.98772066779361,324942.345835406,0.0,1.0
2003-07-09,6.18,6.26,6.1,6.15,43200,6.14686274534295,6.22643378411761,6.06729170656828,6.11702360580245,43432.8878096829,0.0,1.0
2003-07-10,6.05,6.15,6.02,6.15,40500,6.01755980733411,6.11702360580245,5.98772066779361,6.11702360580245,40718.3323215778,0.0,1.0
2003-07-11,5.89,6.03,5.87,6.02,18700,5.85841772978478,5.99766704764045,5.83852497009112,5.98772066779361,18800.8102324322,0.0,1.0
2003-07-14,6.06,6.1,5.99,5.99,44800,6.02750618718095,6.06729170656828,5.95788152825312,5.95788152825312,45041.5132841156,0.0,1.0
2003-07-15,5.81,6.09,5.81,6.09,42300,5.77884669101012,6.05734532672145,5.77884669101012,6.05734532672145,42528.0359803145,0.0,1.0
2003-07-16,5.85,5.88,5.8,5.85,15800,5.81863221039745,5.84847134993795,5.76890031116328,5.81863221039745,15885.1765600229,0.0,1.0
2003-07-17,5.72,5.84,5.63,5.84,61400,5.68932927238862,5.80868583055062,5.59981185376712,5.80868583055062,61731.0025813549,0.0,1.0
2003-07-18,5.56,5.66,5.55,5.66,29300,5.53018719483928,5.62965099330762,5.52024081499245,5.62965099330762,29457.9540005489,0.0,1.0
2003-07-21,5.58,5.62,5.51,5.61,24500,5.55007995453295,5.58986547392028,5.48045529560512,5.57991909407345,24632.0775772508,0.0,1.0
2003-07-22,5.52,5.65,5.51,5.59,20000,5.49040167545195,5.61970461346078,5.48045529560512,5.56002633437978,20107.8184304088,0.0,1.0
2003-07-23,5.75,5.84,5.54,5.54,27900,5.71916841192912,5.80868583055062,5.51029443514562,5.51029443514562,28050.4067104202,0.0,1.0
2003-07-24,5.84,6.0,5.77,5.78,39800,5.80868583055062,5.96782790809995,5.73906117162278,5.74900755146962,40014.5586765134,0.0,1.0
2003-07-25,5.9,5.94,5.85,5.85,15400,5.86836410963162,5.90814962901895,5.81863221039745,5.81863221039745,15483.0201914147,0.0,1.0
2003-07-28,5.84,5.93,5.83,5.91,14900,5.80868583055062,5.89820324917212,5.79873945070378,5.87831048947845,14980.3247306545,0.0,1.0
2003-07-29,5.69,5.94,5.65,5.94,24700,5.65949013284812,5.90814962901895,5.61970461346078,5.90814962901895,24833.1557615548,0.0,1.0
2003-07-30,5.57,5.71,5.54,5.6,40800,5.54013357468612,5.67938289254178,5.51029443514562,5.56997271422662,41019.9495980339,0.0,1.0
2003-07-31,5.46,5.57,5.27,5.56,30700,5.43072339637095,5.54013357468612,5.24174217928112,5.53018719483928,30865.5012906775,0.0,1.0
2003-08-01,5.57,5.65,5.4,5.48,19000,5.54013357468612,5.61970461346078,5.37104511728995,5.45061615606462,19102.4275088883,0.0,1.0
2003-08-04,5.55,5.56,5.45,5.47,14900,5.52024081499245,5.53018719483928,5.42077701652412,5.44066977621779,14980.3247306545,0.0,1.0
2003-08-05,5.61,5.7,5.45,5.5,31300,5.57991909407345,5.66943651269495,5.42077701652412,5.47050891575829,31468.7358435898,0.0,1.0
2003-08-06,5.6,5.6,5.25,5.25,214200,5.56997271422662,5.56997271422662,5.22184941958746,5.22184941958746,215354.735389678,0.0,1.0
2003-08-07,5.6,5.66,5.59,5.61,11600,5.56997271422662,5.62965099330762,5.56002633437978,5.57991909407345,11662.5346896371,0.0,1.0
2003-08-08,5.45,5.54,5.39,5.54,19200,5.42077701652412,5.51029443514562,5.36109873744312,5.51029443514562,19303.5056931924,0.0,1.0
2003-08-11,5.47,5.56,5.45,5.5,11200,5.44066977621779,5.53018719483928,5.42077701652412,5.47050891575829,11260.3783210289,0.0,1.0
2003-08-12,5.43,5.5,5.41,5.5,15800,5.40088425683045,5.47050891575829,5.38099149713679,5.47050891575829,15885.1765600229,0.0,1.0
2003-08-13,5.58,5.65,5.42,5.42,15800,5.55007995453295,5.61970461346078,5.39093787698362,5.39093787698362,15885.1765600229,0.0,1.0
2003-08-14,5.48,5.58,5.44,5.58,6200,5.45061615606462,5.55007995453295,5.41083063667729,5.55007995453295,6233.42371342672,0.0,1.0
2003-08-15,5.51,5.51,5.46,5.5,4600,5.48045529560512,5.48045529560512,5.43072339637095,5.47050891575829,4624.79823899402,0.0,1.0
2003-08-18,5.47,5.52,5.43,5.52,12300,5.44066977621779,5.49040167545195,5.40088425683045,5.49040167545195,12366.3083347014,0.0,1.0
2003-08-19,5.53,5.56,5.43,5.43,14300,5.50034805529879,5.53018719483928,5.40088425683045,5.40088425683045,14377.0901777423,0.0,1.0
2003-08-20,5.51,5.52,5.43,5.43,13000,5.48045529560512,5.49040167545195,5.40088425683045,5.40088425683045,13070.0819797657,0.0,1.0
2003-08-21,5.35,5.45,5.33,5.45,29200,5.32131321805579,5.42077701652412,5.30142045836212,5.42077701652412,29357.4149083968,0.0,1.0
2003-08-22,5.24,5.41,5.24,5.4,27300,5.21190303974062,5.38099149713679,5.21190303974062,5.37104511728995,27447.172157508,0.0,1.0
2003-08-25,5.17,5.31,5.17,5.24,14900,5.14227838081279,5.28152769866845,5.14227838081279,5.21190303974062,14980.3247306545,0.0,1.0
2003-08-26,5.35,5.35,5.17,5.17,26800,5.32131321805579,5.32131321805579,5.14227838081279,5.14227838081279,26944.4766967477,0.0,1.0
2003-08-27,5.25,5.37,5.25,5.35,41000,5.22184941958746,5.34120597774945,5.22184941958746,5.32131321805579,41221.027782338,0.0,1.0
2003-08-28,5.42,5.42,5.15,5.15,35400,5.39093787698362,5.39093787698362,5.12238562111912,5.12238562111912,35590.8386218235,0.0,1.0
2003-08-29,5.53,5.55,5.4,5.44,34100,5.50034805529879,5.52024081499245,5.37104511728995,5.41083063667729,34283.8304238469,0.0,1.0
2003-09-02,5.51,5.63,5.45,5.63,33500,5.48045529560512,5.59981185376712,5.42077701652412,5.59981185376712,33680.5958709347,0.0,1.0
2003-09-03,5.72,5.72,5.48,5.49,24200,5.68932927238862,5.68932927238862,5.45061615606462,5.46056253591145,24330.4603007946,0.0,1.0
2003-09-04,5.79,5.85,5.72,5.75,31200,5.75895393131645,5.81863221039745,5.68932927238862,5.71916841192912,31368.1967514377,0.0,1.0
2003-09-05,5.77,5.78,5.73,5.75,12400,5.73906117162278,5.74900755146962,5.69927565223545,5.71916841192912,12466.8474268534,0.0,1.0
2003-09-08,5.7,5.78,5.65,5.75,23400,5.66943651269495,5.74900755146962,5.61970461346078,5.71916841192912,23526.1475635783,0.0,1.0
2003-09-09,5.83,5.86,5.75,5.76,29500,5.79873945070378,5.82857859024428,5.71916841192912,5.72911479177595,29659.032184853,0.0,1.0
2003-09-10,5.69,5.82,5.66,5.75,25600,5.65949013284812,5.78879307085695,5.62965099330762,5.71916841192912,25738.0075909232,0.0,1.0
2003-09-11,5.75,5.76,5.66,5.7,38500,5.71916841192912,5.72911479177595,5.62965099330762,5.66943651269495,38707.5504785369,0.0,1.0
2003-09-12,5.72,5.81,5.68,5.75,7700,5.68932927238862,5.77884669101012,5.64954375300128,5.71916841192912,7741.51009570738,0.0,1.0
2003-09-15,5.72,5.75,5.62,5.62,22800,5.68932927238862,5.71916841192912,5.58986547392028,5.58986547392028,22922.913010666,0.0,1.0
2003-09-16,5.77,5.78,5.68,5.72,23900,5.73906117162278,5.74900755146962,5.64954375300128,5.68932927238862,24028.8430243385,0.0,1.0
2003-09-17,5.79,5.81,5.71,5.77,69100,5.75895393131645,5.77884669101012,5.67938289254178,5.73906117162278,69472.5126770623,0.0,1.0
2003-09-18,5.84,5.88,5.69,5.69,45600,5.80868583055062,5.84847134993795,5.65949013284812,5.65949013284812,45845.826021332,0.0,1.0
2003-09-19,5.85,5.95,5.83,5.84,35900,5.81863221039745,5.91809600886578,5.79873945070378,5.80868583055062,36093.5340825838,0.0,1.0
2003-09-22,5.8,5.9,5.76,5.9,17000,5.76890031116328,5.86836410963162,5.72911479177595,5.86836410963162,17091.6456658475,0.0,1.0
2003-09-23,5.8,5.88,5.75,5.77,22400,5.76890031116328,5.84847134993795,5.71916841192912,5.73906117162278,22520.7566420578,0.0,1.0
2003-09-24,5.77,5.81,5.76,5.79,11600,5.73906117162278,5.77884669101012,5.72911479177595,5.75895393131645,11662.5346896371,0.0,1.0
2003-09-25,5.86,5.9,5.79,5.79,35700,5.82857859024428,5.86836410963162,5.75895393131645,5.75895393131645,35892.4558982797,0.0,1.0
2003-09-26,5.84,5.89,5.75,5.87,32500,5.80868583055062,5.85841772978478,5.71916841192912,5.83852497009112,32675.2049494142,0.0,1.0
2003-09-29,5.83,5.9,5.83,5.84,40800,5.79873945070378,5.86836410963162,5.79873945070378,5.80868583055062,41019.9495980339,0.0,1.0
2003-09-30,5.77,5.86,5.73,5.73,13800,5.73906117162278,5.82857859024428,5.69927565223545,5.69927565223545,13874.3947169821,0.0,1.0
2003-10-01,5.81,5.84,5.7,5.7,16500,5.77884669101012,5.80868583055062,5.66943651269495,5.66943651269495,16588.9502050872,0.0,1.0
2003-10-02,5.87,5.87,5.79,5.81,10500,5.83852497009112,5.83852497009112,5.75895393131645,5.77884669101012,10556.6046759646,0.0,1.0
2003-10-03,5.86,5.89,5.85,5.85,18300,5.82857859024428,5.85841772978478,5.81863221039745,5.81863221039745,18398.653863824,0.0,1.0
2003-10-06,5.85,5.88,5.81,5.86,18000,5.81863221039745,5.84847134993795,5.77884669101012,5.82857859024428,18097.0365873679,0.0,1.0
2003-10-07,5.87,5.89,5.81,5.85,15400,5.83852497009112,5.85841772978478,5.77884669101012,5.81863221039745,15483.0201914147,0.0,1.0
2003-10-08,5.86,5.89,5.65,5.65,31500,5.82857859024428,5.85841772978478,5.61970461346078,5.61970461346078,31669.8140278938,0.0,1.0
2003-10-09,5.86,5.88,5.83,5.87,16000,5.82857859024428,5.84847134993795,5.79873945070378,5.83852497009112,16086.254744327,0.0,1.0
2003-10-10,5.94,5.95,5.87,5.87,27200,5.90814962901895,5.91809600886578,5.83852497009112,5.83852497009112,27346.6330653559,0.0,1.0
2003-10-13,6.0,6.09,5.88,6.0,18100,5.96782790809995,6.05734532672145,5.84847134993795,5.96782790809995,18197.5756795199,0.0,1.0
2003-10-14,5.96,6.0,5.9,5.95,42300,5.92804238871262,5.96782790809995,5.86836410963162,5.91809600886578,42528.0359803145,0.0,1.0
2003-10-15,5.92,6.0,5.88,6.0,16500,5.88825686932528,5.96782790809995,5.84847134993795,5.96782790809995,16588.9502050872,0.0,1.0
2003-10-16,5.88,5.97,5.87,5.87,48200,5.84847134993795,5.93798876855945,5.83852497009112,5.83852497009112,48459.8424172852,0.0,1.0
2003-10-17,5.88,5.89,5.84,5.88,11700,5.84847134993795,5.85841772978478,5.80868583055062,5.84847134993795,11763.0737817891,0.0,1.0
2003-10-20,5.79,5.87,5.77,5.87,24000,5.75895393131645,5.83852497009112,5.73906117162278,5.83852497009112,24129.3821164905,0.0,1.0
2003-10-21,5.84,5.87,5.79,5.82,10900,5.80868583055062,5.83852497009112,5.75895393131645,5.78879307085695,10958.7610445728,0.0,1.0
2003-10-22,5.77,5.86,5.7,5.85,19100,5.73906117162278,5.82857859024428,5.66943651269495,5.81863221039745,19202.9666010404,0.0,1.0
2003-10-23,5.84,5.95,5.75,5.76,25100,5.80868583055062,5.91809600886578,5.71916841192912,5.72911479177595,25235.312130163,0.0,1.0
2003-10-24,5.72,5.85,5.66,5.85,12000,5.68932927238862,5.81863221039745,5.62965099330762,5.81863221039745,12064.6910582453,0.0,1.0
2003-10-27,5.76,5.83,5.68,5.73,17700,5.72911479177595,5.79873945070378,5.64954375300128,5.69927565223545,17795.4193109118,0.0,1.0
2003-10-28,5.56,5.86,5.55,5.82,47700,5.53018719483928,5.82857859024428,5.52024081499245,5.78879307085695,47957.146956525,0.0,1.0
2003-10-29,5.64,5.7,5.58,5.62,18200,5.60975823361395,5.66943651269495,5.55007995453295,5.58986547392028,18298.114771672,0.0,1.0
2003-10-30,5.63,5.77,5.62,5.65,1523700,5.59981185376712,5.73906117162278,5.58986547392028,5.61970461346078,1531914.14712069,0.0,1.0
2003-10-31,5.65,5.72,5.6,5.61,48700,5.61970461346078,5.68932927238862,5.56997271422662,5.57991909407345,48962.5378780454,0.0,1.0
2003-11-03,5.57,5.71,5.57,5.66,31900,5.54013357468612,5.67938289254178,5.54013357468612,5.62965099330762,32071.970396502,0.0,1.0
2003-11-04,5.55,5.61,5.51,5.58,20100,5.52024081499245,5.57991909407345,5.48045529560512,5.55007995453295,20208.3575225608,0.0,1.0
2003-11-05,5.55,5.63,5.47,5.6,14900,5.52024081499245,5.59981185376712,5.44066977621779,5.56997271422662,14980.3247306545,0.0,1.0
2003-11-06,5.52,5.55,5.42,5.55,15000,5.49040167545195,5.52024081499245,5.39093787698362,5.52024081499245,15080.8638228066,0.0,1.0
2003-11-07,5.53,5.59,5.49,5.57,9900,5.50034805529879,5.56002633437978,5.46056253591145,5.54013357468612,9953.37012305234,0.0,1.0
2003-11-10,5.61,5.64,5.55,5.6,19700,5.57991909407345,5.60975823361395,5.52024081499245,5.56997271422662,19806.2011539527,0.0,1.0
2003-11-11,5.65,6.15,5.65,5.82,141200,5.61970461346078,6.11702360580245,5.61970461346078,5.78879307085695,141961.198118686,0.0,1.0
2003-11-12,5.74,5.83,5.7,5.7,484300,5.70922203208228,5.79873945070378,5.66943651269495,5.66943651269495,486910.823292349,0.0,1.0
2003-11-13,5.7,5.8,5.68,5.8,93300,5.66943651269495,5.76890031116328,5.64954375300128,5.76890031116328,93802.972977857,0.0,1.0
2003-11-14,5.67,5.78,5.65,5.65,85800,5.63959737315445,5.74900755146962,5.61970461346078,5.61970461346078,86262.5410664537,0.0,1.0
2003-11-17,5.43,5.71,5.4,5.71,28500,5.40088425683045,5.67938289254178,5.37104511728995,5.67938289254178,28653.6412633325,0.0,1.0
2003-11-18,5.59,5.7,5.4,5.4,34600,5.56002633437978,5.66943651269495,5.37104511728995,5.37104511728995,34786.5258846072,0.0,1.0
2003-11-19,5.65,5.7,5.6,5.6,687600,5.61970461346078,5.66943651269495,5.56997271422662,5.56997271422662,691306.797637454,0.0,1.0
2003-11-20,5.66,5.79,5.65,5.7,546600,5.62965099330762,5.75895393131645,5.61970461346078,5.66943651269495,549546.677703072,0.0,1.0
2003-11-21,5.68,5.76,5.63,5.63,63000,5.64954375300128,5.72911479177595,5.59981185376712,5.59981185376712,63339.6280557877,0.0,1.0
2003-11-24,5.75,5.81,5.65,5.72,364400,5.71916841192912,5.77884669101012,5.61970461346078,5.68932927238862,366364.451802048,0.0,1.0
2003-11-25,5.7,5.83,5.68,5.75,33800,5.66943651269495,5.79873945070378,5.64954375300128,5.71916841192912,33982.2131473908,0.0,1.0
2003-11-26,5.73,5.74,5.63,5.73,26400,5.69927565223545,5.70922203208228,5.59981185376712,5.69927565223545,26542.3203281396,0.0,1.0
2003-11-28,5.77,5.79,5.67,5.67,4400,5.73906117162278,5.75895393131645,5.63959737315445,5.63959737315445,4423.72005468993,0.0,1.0
2003-12-01,5.73,5.87,5.71,5.87,23000,5.69927565223545,5.83852497009112,5.67938289254178,5.83852497009112,23123.9911949701,0.0,1.0
2003-12-02,5.76,5.82,5.72,5.77,26200,5.72911479177595,5.78879307085695,5.68932927238862,5.73906117162278,26341.2421438355,0.0,1.0
2003-12-03,5.81,5.87,5.72,5.73,42000,5.77884669101012,5.83852497009112,5.68932927238862,5.69927565223545,42226.4187038584,0.0,1.0
2003-12-04,5.92,5.98,5.77,5.77,35000,5.88825686932528,5.94793514840628,5.73906117162278,5.73906117162278,35188.6822532154,0.0,1.0
2003-12-05,5.85,5.99,5.82,5.98,29600,5.81863221039745,5.95788152825312,5.78879307085695,5.94793514840628,29759.571277005,0.0,1.0
2003-12-08,5.89,5.95,5.84,5.95,32800,5.85841772978478,5.91809600886578,5.80868583055062,5.91809600886578,32976.8222258704,0.0,1.0
2003-12-09,5.83,5.9,5.77,5.85,20500,5.79873945070378,5.86836410963162,5.73906117162278,5.81863221039745,20610.513891169,0.0,1.0
2003-12-10,5.92,5.92,5.79,5.79,76400,5.88825686932528,5.88825686932528,5.75895393131645,5.75895393131645,76811.8664041616,0.0,1.0
2003-12-11,5.93,5.93,5.8,5.87,14700,5.89820324917212,5.89820324917212,5.76890031116328,5.83852497009112,14779.2465463504,0.0,1.0
2003-12-12,5.84,5.97,5.83,5.93,23500,5.80868583055062,5.93798876855945,5.79873945070378,5.89820324917212,23626.6866557303,0.0,1.0
2003-12-15,5.83,5.91,5.81,5.85,28400,5.79873945070378,5.87831048947845,5.77884669101012,5.81863221039745,28553.1021711805,0.0,1.0
2003-12-16,5.63,5.82,5.63,5.8,16800,5.59981185376712,5.78879307085695,5.59981185376712,5.76890031116328,16890.5674815434,0.0,1.0
2003-12-17,5.7,5.78,5.6,5.6,28400,5.66943651269495,5.74900755146962,5.56997271422662,5.56997271422662,28553.1021711805,0.0,1.0
2003-12-18,5.81,5.83,5.7,5.7,14500,5.77884669101012,5.79873945070378,5.66943651269495,5.66943651269495,14578.1683620464,0.0,1.0
2003-12-19,5.83,5.9,5.75,5.75,49000,5.79873945070378,5.86836410963162,5.71916841192912,5.71916841192912,49264.1551545015,0.0,1.0
2003-12-22,5.94,5.95,5.77,5.77,18000,5.90814962901895,5.91809600886578,5.73906117162278,5.73906117162278,18097.0365873679,0.0,1.0
2003-12-23,5.95,5.98,5.84,5.84,47100,5.91809600886578,5.94793514840628,5.80868583055062,5.80868583055062,47353.9124036127,0.0,1.0
2003-12-24,6.01,6.02,5.88,5.88,46700,5.97777428794678,5.98772066779361,5.84847134993795,5.84847134993795,46951.7560350045,0.0,1.0
2003-12-26,5.92,6.0,5.89,6.0,5600,5.88825686932528,5.96782790809995,5.85841772978478,5.96782790809995,5630.18916051446,0.0,1.0
2003-12-29,6.03,6.07,5.89,5.89,36000,5.99766704764045,6.03745256702778,5.85841772978478,5.85841772978478,36194.0731747358,0.0,1.0
2003-12-30,6.19,6.22,6.02,6.02,76300,6.15680912518978,6.18664826473028,5.98772066779361,5.98772066779361,76711.3273120095,0.0,1.0
2003-12-31,6.25,6.28,6.22,6.23,55400,6.21648740427078,6.24632654381128,6.18664826473028,6.19659464457711,55698.6570522323,0.0,1.0
2004-01-02,6.21,6.3,6.2,6.2,24900,6.17670188488345,6.26621930350495,6.16675550503661,6.16675550503661,25034.2339458589,0.0,1.0
2004-01-05,6.33,6.35,6.17,6.17,74700,6.29605844304545,6.31595120273911,6.13691636549611,6.13691636549611,75102.7018375767,0.0,1.0
2004-01-06,6.37,6.4,6.23,6.25,77900,6.33584396243278,6.36568310197328,6.19659464457711,6.21648740427078,78319.9527864422,0.0,1.0
2004-01-07,6.32,6.39,6.29,6.35,42700,6.28611206319861,6.35573672212645,6.25627292365811,6.31595120273911,42930.1923489228,0.0,1.0
2004-01-08,6.39,6.39,6.25,6.38,49800,6.35573672212645,6.35573672212645,6.21648740427078,6.34579034227961,50068.4678917178,0.0,1.0
2004-01-09,6.32,6.43,6.3,6.4,44700,6.28611206319861,6.39552224151378,6.26621930350495,6.36568310197328,44940.9741919636,0.0,1.0
2004-01-12,6.25,6.32,6.06,6.3,72400,6.21648740427078,6.28611206319861,6.02750618718095,6.26621930350495,72790.3027180798,0.0,1.0
2004-01-13,6.3,6.3,6.22,6.22,41700,6.26621930350495,6.26621930350495,6.18664826473028,6.18664826473028,41924.8014274023,0.0,1.0
2004-01-14,6.3,6.34,6.23,6.25,27100,6.26621930350495,6.30600482289228,6.19659464457711,6.21648740427078,27246.0939732039,0.0,1.0
2004-01-15,6.41,6.42,6.26,6.3,38700,6.37562948182011,6.38557586166695,6.22643378411761,6.26621930350495,38908.628662841,0.0,1.0
2004-01-16,6.53,6.54,6.38,6.38,247600,6.49498603998211,6.50493241982894,6.34579034227961,6.34579034227961,248934.792168461,0.0,1.0
2004-01-20,6.98,6.98,6.74,6.74,846700,6.94257313308961,6.94257313308961,6.70386001676561,6.70386001676561,851264.493251355,0.0,1.0
2004-01-21,6.91,6.99,6.87,6.98,129400,6.87294847416177,6.95251951293644,6.83316295477444,6.94257313308961,130097.585244745,0.0,1.0
2004-01-22,6.78,6.84,6.6,6.6,41700,6.74364553615294,6.80332381523394,6.56461069890994,6.56461069890994,41924.8014274023,0.0,1.0
2004-01-23,6.81,6.81,6.63,6.75,121000,6.77348467569344,6.77348467569344,6.59444983845044,6.71380639661244,121652.301503973,0.0,1.0
2004-01-26,6.79,6.81,6.72,6.81,103600,6.75359191599977,6.77348467569344,6.68396725707194,6.77348467569344,104158.499469518,0.0,1.0
2004-01-27,6.86,6.95,6.73,6.8,78800,6.82321657492761,6.91273399354911,6.69391363691878,6.76353829584661,79224.8046158106,0.0,1.0
2004-01-28,6.77,6.95,6.77,6.86,43400,6.73369915630611,6.91273399354911,6.73369915630611,6.82321657492761,43633.965993987,0.0,1.0
2004-01-29,6.71,6.8,6.6,6.65,92000,6.67402087722511,6.76353829584661,6.56461069890994,6.61434259814411,92495.9647798803,0.0,1.0
2004-01-30,6.83,6.83,6.7,6.75,45300,6.79337743538711,6.79337743538711,6.66407449737828,6.71380639661244,45544.2087448759,0.0,1.0
2004-02-02,6.77,6.84,6.76,6.82,34400,6.73369915630611,6.80332381523394,6.72375277645927,6.78343105554027,34585.4477003031,0.0,1.0
2004-02-03,6.7,6.95,6.61,6.85,159400,6.66407449737828,6.91273399354911,6.57455707875678,6.81327019508077,160259.312890358,0.0,1.0
2004-02-04,6.67,6.79,6.66,6.75,25800,6.63423535783778,6.75359191599977,6.62428897799094,6.71380639661244,25939.0857752273,0.0,1.0
2004-02-05,6.49,6.66,6.47,6.63,21600,6.45520052059478,6.62428897799094,6.43530776090111,6.59444983845044,21716.4439048415,0.0,1.0
2004-02-06,6.6,6.67,6.52,6.55,32700,6.56461069890994,6.63423535783778,6.48503966013528,6.51487879967578,32876.2831337184,0.0,1.0
2004-02-09,6.5,6.68,6.35,6.68,63200,6.46514690044161,6.64418173768461,6.31595120273911,6.64418173768461,63540.7062400917,0.0,1.0
2004-02-10,6.63,6.63,6.46,6.52,24000,6.59444983845044,6.59444983845044,6.42536138105428,6.48503966013528,24129.3821164905,0.0,1.0
2004-02-11,6.75,6.75,6.53,6.6,44000,6.71380639661244,6.71380639661244,6.49498603998211,6.56461069890994,44237.2005468993,0.0,1.0
2004-02-12,6.73,6.83,6.71,6.71,42300,6.69391363691878,6.79337743538711,6.67402087722511,6.67402087722511,42528.0359803145,0.0,1.0
2004-02-13,6.66,6.79,6.65,6.71,24300,6.62428897799094,6.75359191599977,6.61434259814411,6.67402087722511,24430.9993929467,0.0,1.0
2004-02-17,6.76,6.82,6.72,6.78,20500,6.72375277645927,6.78343105554027,6.68396725707194,6.74364553615294,20610.513891169,0.0,1.0
2004-02-18,6.72,6.77,6.66,6.77,26400,6.68396725707194,6.73369915630611,6.62428897799094,6.73369915630611,26542.3203281396,0.0,1.0
2004-02-19,6.67,6.71,6.55,6.55,36000,6.63423535783778,6.67402087722511,6.51487879967578,6.51487879967578,36194.0731747358,0.0,1.0
2004-02-20,6.52,6.61,6.51,6.61,19700,6.48503966013528,6.57455707875678,6.47509328028844,6.57455707875678,19806.2011539526,0.0,1.0
2004-02-23,6.5,6.59,6.48,6.58,44000,6.46514690044161,6.55466431906311,6.44525414074795,6.54471793921628,44237.2005468993,0.0,1.0
2004-02-24,6.53,6.54,6.43,6.54,26300,6.49498603998211,6.50493241982894,6.39552224151378,6.50493241982894,26441.7812359875,0.0,1.0
2004-02-25,6.49,6.55,6.45,6.45,49300,6.45520052059478,6.51487879967578,6.41541500120745,6.41541500120745,49565.7724309576,0.0,1.0
2004-02-26,6.49,6.59,6.43,6.43,23900,6.45520052059478,6.55466431906311,6.39552224151378,6.39552224151378,24028.8430243385,0.0,1.0
2004-02-27,6.49,6.54,6.44,6.54,27700,6.45520052059478,6.50493241982894,6.40546862136061,6.50493241982894,27849.3285261161,0.0,1.0
2004-03-01,6.53,6.55,6.44,6.55,25600,6.49498603998211,6.51487879967578,6.40546862136061,6.51487879967578,25738.0075909232,0.0,1.0
2004-03-02,6.44,6.49,6.4,6.47,10200,6.40546862136061,6.45520052059478,6.36568310197328,6.43530776090111,10254.9873995085,0.0,1.0
2004-03-03,6.42,6.43,6.32,6.38,10600,6.38557586166695,6.39552224151378,6.28611206319861,6.34579034227961,10657.1437681166,0.0,1.0
2004-03-04,6.44,6.49,6.38,6.41,29700,6.40546862136061,6.45520052059478,6.34579034227961,6.37562948182011,29860.110369157,0.0,1.0
2004-03-05,6.45,6.52,6.41,6.41,38900,6.41541500120745,6.48503966013528,6.37562948182011,6.37562948182011,39109.706847145,0.0,1.0
2004-03-08,6.47,6.52,6.42,6.45,41500,6.43530776090111,6.48503966013528,6.38557586166695,6.41541500120745,41723.7232430982,0.0,1.0
2004-03-09,6.26,6.45,6.25,6.4,24000,6.22643378411761,6.41541500120745,6.21648740427078,6.36568310197328,24129.3821164905,0.0,1.0
2004-03-10,6.3,6.4,6.25,6.25,42400,6.26621930350495,6.36568310197328,6.21648740427078,6.21648740427078,42628.5750724666,0.0,1.0
2004-03-11,6.28,6.49,6.16,6.27,49500,6.24632654381128,6.45520052059478,6.12696998564928,6.23638016396445,49766.8506152617,0.0,1.0
2004-03-12,6.35,6.45,6.25,6.3,49600,6.31595120273911,6.41541500120745,6.21648740427078,6.26621930350495,49867.3897074138,0.0,1.0
2004-03-15,6.22,6.45,6.2,6.45,65300,6.18664826473028,6.41541500120745,6.16675550503661,6.41541500120745,65652.0271752847,0.0,1.0
2004-03-16,6.32,6.44,6.23,6.3,51500,6.28611206319861,6.40546862136061,6.19659464457711,6.26621930350495,51777.6324583026,0.0,1.0
2004-03-17,6.36,6.4,6.28,6.3,43200,6.32589758258595,6.36568310197328,6.24632654381128,6.26621930350495,43432.8878096829,0.0,1.0
2004-03-18,6.37,6.41,6.27,6.41,17800,6.33584396243278,6.37562948182011,6.23638016396445,6.37562948182011,17895.9584030638,0.0,1.0
2004-03-19,6.3,6.41,6.22,6.3,36800,6.26621930350495,6.37562948182011,6.18664826473028,6.26621930350495,36998.3859119521,0.0,1.0
2004-03-22,6.22,6.31,6.2,6.31,19900,6.18664826473028,6.27616568335178,6.16675550503661,6.27616568335178,20007.2793382567,0.0,1.0
2004-03-23,6.35,6.39,6.2,6.3,30000,6.31595120273911,6.35573672212645,6.16675550503661,6.26621930350495,30161.7276456132,0.0,1.0
2004-03-24,6.23,6.31,6.23,6.28,5400,6.19659464457711,6.27616568335178,6.19659464457711,6.24632654381128,5429.11097621037,0.0,1.0
2004-03-25,6.38,6.38,6.3,6.3,17200,6.34579034227961,6.34579034227961,6.26621930350495,6.26621930350495,17292.7238501516,0.0,1.0
2004-03-26,6.45,6.5,6.37,6.37,18200,6.41541500120745,6.46514690044161,6.33584396243278,6.33584396243278,18298.114771672,0.0,1.0
2004-03-29,6.54,6.62,6.45,6.45,44800,6.50493241982894,6.58450345860361,6.41541500120745,6.41541500120745,45041.5132841157,0.0,1.0
2004-03-30,6.59,6.6,6.55,6.56,37700,6.55466431906311,6.56461069890994,6.51487879967578,6.52482517952261,37903.2377413205,0.0,1.0
2004-03-31,6.53,6.58,6.47,6.57,22000,6.49498603998211,6.54471793921628,6.43530776090111,6.53477155936944,22118.6002734497,0.0,1.0
2004-04-01,6.6,6.61,6.47,6.53,94400,6.56461069890994,6.57455707875678,6.43530776090111,6.49498603998211,94908.9029915295,0.0,1.0
2004-04-02,6.72,6.72,6.58,6.7,18700,6.68396725707194,6.68396725707194,6.54471793921628,6.66407449737828,18800.8102324322,0.0,1.0
2004-04-05,6.82,6.82,6.62,6.62,43300,6.78343105554027,6.78343105554027,6.58450345860361,6.58450345860361,43533.426901835,0.0,1.0
2004-04-06,6.86,6.89,6.8,6.83,27600,6.82321657492761,6.85305571446811,6.76353829584661,6.79337743538711,27748.7894339641,0.0,1.0
2004-04-07,6.78,6.83,6.65,6.78,21400,6.74364553615294,6.79337743538711,6.61434259814411,6.74364553615294,21515.3657205374,0.0,1.0
2004-04-08,6.54,6.7,6.46,6.7,32500,6.50493241982894,6.66407449737828,6.42536138105428,6.66407449737828,32675.2049494143,0.0,1.0
2004-04-12,6.54,6.61,6.5,6.55,18300,6.50493241982894,6.57455707875678,6.46514690044161,6.51487879967578,18398.653863824,0.0,1.0
2004-04-13,6.53,6.6,6.47,6.47,20700,6.49498603998211,6.56461069890994,6.43530776090111,6.43530776090111,20811.5920754731,0.0,1.0
2004-04-14,6.41,6.52,6.39,6.48,17100,6.37562948182011,6.48503966013528,6.35573672212645,6.44525414074795,17192.1847579995,0.0,1.0
2004-04-15,6.4,6.48,6.39,6.43,62700,6.36568310197328,6.44525414074795,6.35573672212645,6.39552224151378,63038.0107793315,0.0,1.0
2004-04-16,6.3,6.5,6.27,6.43,19500,6.26621930350495,6.46514690044161,6.23638016396445,6.39552224151378,19605.1229696485,0.0,1.0
2004-04-19,6.24,6.3,6.16,6.3,16800,6.20654102442395,6.26621930350495,6.12696998564928,6.26621930350495,16890.5674815434,0.0,1.0
2004-04-20,6.17,6.32,6.17,6.23,35600,6.13691636549611,6.28611206319861,6.13691636549611,6.19659464457711,35791.9168061276,0.0,1.0
2004-04-21,6.3,6.3,6.15,6.17,52700,6.26621930350495,6.26621930350495,6.11702360580245,6.13691636549611,52984.1015641271,0.0,1.0
2004-04-22,6.22,6.29,6.15,6.29,19200,6.18664826473028,6.25627292365811,6.11702360580245,6.25627292365811,19303.5056931924,0.0,1.0
2004-04-23,6.15,6.2,6.15,6.2,33000,6.11702360580245,6.16675550503661,6.11702360580245,6.16675550503661,33177.9004101745,0.0,1.0
2004-04-26,6.21,6.24,6.15,6.15,37500,6.17670188488345,6.20654102442395,6.11702360580245,6.11702360580245,37702.1595570164,0.0,1.0
2004-04-27,6.1,6.25,6.1,6.18,28000,6.06729170656828,6.21648740427078,6.06729170656828,6.14686274534295,28150.9458025723,0.0,1.0
2004-04-28,5.87,6.05,5.75,6.05,39500,5.83852497009112,6.01755980733411,5.71916841192912,6.01755980733411,39712.9414000573,0.0,1.0
2004-04-29,5.8,5.89,5.68,5.89,50900,5.76890031116328,5.85841772978478,5.64954375300128,5.85841772978478,51174.3979053904,0.0,1.0
2004-04-30,5.76,5.87,5.65,5.75,47900,5.72911479177595,5.83852497009112,5.61970461346078,5.71916841192912,48158.225140829,0.0,1.0
2004-05-03,5.81,5.82,5.7,5.7,23200,5.77884669101012,5.78879307085695,5.66943651269495,5.66943651269495,23325.0693792742,0.0,1.0
2004-05-04,5.88,5.94,5.85,5.88,18600,5.84847134993795,5.90814962901895,5.81863221039745,5.84847134993795,18700.2711402802,0.0,1.0
2004-05-05,5.96,5.97,5.85,5.95,20600,5.92804238871262,5.93798876855945,5.81863221039745,5.91809600886578,20711.052983321,0.0,1.0
2004-05-06,6.08,6.1,5.92,5.98,29100,6.04739894687461,6.06729170656828,5.88825686932528,5.94793514840628,29256.8758162448,0.0,1.0
2004-05-07,6.01,6.11,5.97,6.11,31900,5.97777428794678,6.07723808641511,5.93798876855945,6.07723808641511,32071.970396502,0.0,1.0
2004-05-10,5.88,5.97,5.87,5.97,22800,5.84847134993795,5.93798876855945,5.83852497009112,5.93798876855945,22922.913010666,0.0,1.0
2004-05-11,5.83,5.9,5.73,5.88,18500,5.79873945070378,5.86836410963162,5.69927565223545,5.84847134993795,18599.7320481281,0.0,1.0
2004-05-12,5.83,5.87,5.8,5.8,14000,5.79873945070378,5.83852497009112,5.76890031116328,5.76890031116328,14075.4729012861,0.0,1.0
2004-05-13,5.77,5.85,5.75,5.85,11200,5.73906117162278,5.81863221039745,5.71916841192912,5.81863221039745,11260.3783210289,0.0,1.0
2004-05-14,5.79,5.8,5.73,5.75,16900,5.75895393131645,5.76890031116328,5.69927565223545,5.71916841192912,16991.1065736954,0.0,1.0
2004-05-17,5.71,5.78,5.68,5.75,18000,5.67938289254178,5.74900755146962,5.64954375300128,5.71916841192912,18097.0365873679,0.0,1.0
2004-05-18,5.75,5.84,5.73,5.73,21900,5.71916841192912,5.80868583055062,5.69927565223545,5.69927565223545,22018.0611812976,0.0,1.0
2004-05-19,5.95,6.0,5.8,5.8,69000,5.91809600886578,5.96782790809995,5.76890031116328,5.76890031116328,69371.9735849103,0.0,1.0
2004-05-20,5.97,6.14,5.88,6.0,100100,5.93798876855945,6.10707722595561,5.84847134993795,5.96782790809995,100639.631244196,0.0,1.0
2004-05-21,6.03,6.04,5.96,5.96,17800,5.99766704764045,6.00761342748728,5.92804238871262,5.92804238871262,17895.9584030638,0.0,1.0
2004-05-24,5.93,5.99,5.85,5.99,4700,5.89820324917212,5.95788152825312,5.81863221039745,5.95788152825312,4725.33733114606,0.0,1.0
2004-05-25,5.97,6.05,5.96,5.99,11700,5.93798876855945,6.01755980733411,5.92804238871262,5.95788152825312,11763.0737817891,0.0,1.0
2004-05-26,6.0,6.0,5.89,6.0,21200,5.96782790809995,5.96782790809995,5.85841772978478,5.96782790809995,21314.2875362333,0.0,1.0
2004-05-27,6.06,6.09,5.99,6.0,56600,6.02750618718095,6.05734532672145,5.95788152825312,5.96782790809995,56905.1261580568,0.0,1.0
2004-05-28,5.97,6.07,5.93,6.07,30400,5.93798876855945,6.03745256702778,5.89820324917212,6.03745256702778,30563.8840142213,0.0,1.0
2004-06-01,6.09,6.1,5.99,5.99,173800,6.05734532672145,6.06729170656828,5.95788152825312,5.95788152825312,174736.942160252,0.0,1.0
2004-06-02,6.13,6.16,6.07,6.09,193300,6.09713084610878,6.12696998564928,6.03745256702778,6.05734532672145,194342.065129901,0.0,1.0
2004-06-03,5.98,6.15,5.98,6.1,31800,5.94793514840628,6.11702360580245,5.94793514840628,6.06729170656828,31971.43130435,0.0,1.0
2004-06-04,6.19,6.2,6.03,6.03,21200,6.15680912518978,6.16675550503661,5.99766704764045,5.99766704764045,21314.2875362333,0.0,1.0
2004-06-07,6.28,6.28,6.17,6.2,16200,6.24632654381128,6.24632654381128,6.13691636549611,6.16675550503661,16287.3329286311,0.0,1.0
2004-06-08,6.24,6.29,6.2,6.28,20600,6.20654102442395,6.25627292365811,6.16675550503661,6.24632654381128,20711.052983321,0.0,1.0
2004-06-09,6.2,6.27,6.18,6.22,21100,6.16675550503661,6.23638016396445,6.14686274534295,6.18664826473028,21213.7484440813,0.0,1.0
2004-06-10,6.34,6.35,6.24,6.24,17400,6.30600482289228,6.31595120273911,6.20654102442395,6.20654102442395,17493.8020344556,0.0,1.0
2004-06-14,6.15,6.32,6.13,6.26,135900,6.11702360580245,6.28611206319861,6.09713084610878,6.22643378411761,136632.626234628,0.0,1.0
2004-06-15,6.29,6.35,6.16,6.16,29900,6.25627292365811,6.31595120273911,6.12696998564928,6.12696998564928,30061.1885534611,0.0,1.0
2004-06-16,6.2,6.28,6.17,6.28,35200,6.16675550503661,6.24632654381128,6.13691636549611,6.24632654381128,35389.7604375195,0.0,1.0
2004-06-17,6.28,6.28,6.15,6.15,56600,6.24632654381128,6.24632654381128,6.11702360580245,6.11702360580245,56905.1261580568,0.0,1.0
2004-06-18,6.41,6.42,6.31,6.34,30500,6.37562948182011,6.38557586166695,6.27616568335178,6.30600482289228,30664.4231063734,0.0,1.0
2004-06-21,6.31,6.42,6.31,6.4,22900,6.27616568335178,6.38557586166695,6.27616568335178,6.36568310197328,23023.452102818,0.0,1.0
2004-06-22,6.29,6.36,6.26,6.3,42000,6.25627292365811,6.32589758258595,6.22643378411761,6.26621930350495,42226.4187038584,0.0,1.0
2004-06-23,6.39,6.46,6.22,6.3,85500,6.35573672212645,6.42536138105428,6.18664826473028,6.26621930350495,85960.9237899975,0.0,1.0
2004-06-24,6.6,6.69,6.49,6.49,78200,6.56461069890994,6.65412811753144,6.45520052059478,6.45520052059478,78621.5700628983,0.0,1.0
2004-06-25,6.58,6.66,6.55,6.63,25200,6.54471793921628,6.62428897799094,6.51487879967578,6.59444983845044,25335.851222315,0.0,1.0
2004-06-28,6.61,6.68,6.53,6.65,25200,6.57455707875678,6.64418173768461,6.49498603998211,6.61434259814411,25335.851222315,0.0,1.0
2004-06-29,6.73,6.73,6.62,6.62,30500,6.69391363691878,6.69391363691878,6.58450345860361,6.58450345860361,30664.4231063734,0.0,1.0
2004-06-30,6.77,6.77,6.7,6.73,58600,6.73369915630611,6.73369915630611,6.66407449737828,6.69391363691878,58915.9080010977,0.0,1.0
2004-07-01,6.57,6.79,6.57,6.77,54100,6.53477155936944,6.75359191599977,6.53477155936944,6.73369915630611,54391.6488542558,0.0,1.0
2004-07-02,6.79,6.79,6.65,6.65,220600,6.75359191599977,6.75359191599977,6.61434259814411,6.61434259814411,221789.237287409,0.0,1.0
2004-07-06,6.61,6.72,6.59,6.7,20700,6.57455707875678,6.68396725707194,6.55466431906311,6.66407449737828,20811.5920754731,0.0,1.0
2004-07-07,6.6,6.7,6.59,6.62,91500,6.56461069890994,6.66407449737828,6.55466431906311,6.58450345860361,91993.2693191202,0.0,1.0
2004-07-08,6.7,6.71,6.61,6.62,39000,6.66407449737828,6.67402087722511,6.57455707875678,6.58450345860361,39210.2459392971,0.0,1.0
2004-07-09,6.68,6.74,6.62,6.62,14900,6.64418173768461,6.70386001676561,6.58450345860361,6.58450345860361,14980.3247306545,0.0,1.0
2004-07-12,6.6,6.65,6.53,6.63,33400,6.56461069890994,6.61434259814411,6.49498603998211,6.59444983845044,33580.0567787827,0.0,1.0
2004-07-13,6.7,6.73,6.53,6.53,32400,6.66407449737828,6.69391363691878,6.49498603998211,6.49498603998211,32574.6658572622,0.0,1.0
2004-07-14,6.59,6.7,6.55,6.65,17100,6.55466431906311,6.66407449737828,6.51487879967578,6.61434259814411,17192.1847579995,0.0,1.0
2004-07-15,6.58,6.61,6.52,6.56,17600,6.54471793921628,6.57455707875678,6.48503966013528,6.52482517952261,17694.8802187597,0.0,1.0
2004-07-16,6.63,6.65,6.58,6.65,17800,6.59444983845044,6.61434259814411,6.54471793921628,6.61434259814411,17895.9584030638,0.0,1.0
2004-07-19,6.66,6.66,6.57,6.65,15000,6.62428897799094,6.62428897799094,6.53477155936944,6.61434259814411,15080.8638228066,0.0,1.0
2004-07-20,6.64,6.65,6.54,6.6,26400,6.60439621829728,6.61434259814411,6.50493241982894,6.56461069890994,26542.3203281396,0.0,1.0
2004-07-21,6.75,6.8,6.55,6.61,72200,6.71380639661244,6.76353829584661,6.51487879967578,6.57455707875678,72589.2245337757,0.0,1.0
2004-07-22,6.79,6.79,6.68,6.74,27400,6.75359191599977,6.75359191599977,6.64418173768461,6.70386001676561,27547.71124966,0.0,1.0
2004-07-23,6.79,6.8,6.74,6.75,19300,6.75359191599977,6.76353829584661,6.70386001676561,6.71380639661244,19404.0447853445,0.0,1.0
2004-07-26,6.62,6.77,6.55,6.7,26800,6.58450345860361,6.73369915630611,6.51487879967578,6.66407449737828,26944.4766967478,0.0,1.0
2004-07-27,6.63,6.64,6.52,6.57,26300,6.59444983845044,6.60439621829728,6.48503966013528,6.53477155936944,26441.7812359876,0.0,1.0
2004-07-28,6.64,6.69,6.59,6.6,16900,6.60439621829728,6.65412811753144,6.55466431906311,6.56461069890994,16991.1065736954,0.0,1.0
2004-07-29,6.61,6.68,6.5,6.68,37400,6.57455707875678,6.64418173768461,6.46514690044161,6.64418173768461,37601.6204648644,0.0,1.0
2004-07-30,6.6,6.63,6.55,6.6,31000,6.56461069890994,6.59444983845044,6.51487879967578,6.56461069890994,31167.1185671336,0.0,1.0
2004-08-02,6.75,6.84,6.57,6.58,40600,6.71380639661244,6.80332381523394,6.53477155936944,6.54471793921628,40818.8714137298,0.0,1.0
2004-08-03,6.62,6.66,6.51,6.66,17000,6.58450345860361,6.62428897799094,6.47509328028844,6.62428897799094,17091.6456658475,0.0,1.0
2004-08-04,6.59,6.65,6.56,6.61,15500,6.55466431906311,6.61434259814411,6.52482517952261,6.57455707875678,15583.5592835668,0.0,1.0
2004-08-05,6.51,6.62,6.5,6.6,38000,6.47509328028844,6.58450345860361,6.46514690044161,6.56461069890994,38204.8550177767,0.0,1.0
2004-08-06,6.41,6.53,6.3,6.52,38300,6.37562948182011,6.49498603998211,6.26621930350495,6.48503966013528,38506.4722942328,0.0,1.0
2004-08-09,6.54,6.58,6.35,6.39,13700,6.50493241982894,6.54471793921628,6.31595120273911,6.35573672212645,13773.85562483,0.0,1.0
2004-08-10,6.65,6.65,6.54,6.54,9400,6.61434259814411,6.61434259814411,6.50493241982894,6.50493241982894,9450.67466229213,0.0,1.0
2004-08-11,6.42,6.57,6.33,6.57,70300,6.38557586166695,6.53477155936944,6.29605844304545,6.53477155936944,70678.9817828868,0.0,1.0
2004-08-12,6.3,6.42,6.29,6.41,12900,6.26621930350495,6.38557586166695,6.25627292365811,6.37562948182011,12969.5428876137,0.0,1.0
2004-08-13,6.33,6.4,6.32,6.4,26900,6.29605844304545,6.36568310197328,6.28611206319861,6.36568310197328,27045.0157888998,0.0,1.0
2004-08-16,6.49,6.49,6.34,6.34,14500,6.45520052059478,6.45520052059478,6.30600482289228,6.30600482289228,14578.1683620464,0.0,1.0
2004-08-17,6.43,6.45,6.37,6.43,12000,6.39552224151378,6.41541500120745,6.33584396243278,6.39552224151378,12064.6910582453,0.0,1.0
2004-08-18,6.45,6.5,6.38,6.4,14100,6.41541500120745,6.46514690044161,6.34579034227961,6.36568310197328,14176.0119934382,0.0,1.0
2004-08-19,6.45,6.5,6.43,6.45,11500,6.41541500120745,6.46514690044161,6.39552224151378,6.41541500120745,11561.995597485,0.0,1.0
2004-08-20,6.48,6.49,6.4,6.45,11800,6.44525414074795,6.45520052059478,6.36568310197328,6.41541500120745,11863.6128739412,0.0,1.0
2004-08-23,6.37,6.45,6.37,6.41,11800,6.33584396243278,6.41541500120745,6.33584396243278,6.37562948182011,11863.6128739412,0.0,1.0
2004-08-24,6.35,6.41,6.3,6.3,9000,6.31595120273911,6.37562948182011,6.26621930350495,6.26621930350495,9048.51829368395,0.0,1.0
2004-08-25,6.43,6.46,6.34,6.4,15800,6.39552224151378,6.42536138105428,6.30600482289228,6.36568310197328,15885.1765600229,0.0,1.0
2004-08-26,6.35,6.4,6.34,6.37,8000,6.31595120273911,6.36568310197328,6.30600482289228,6.33584396243278,8043.12737216351,0.0,1.0
2004-08-27,6.39,6.44,6.35,6.35,7400,6.35573672212645,6.40546862136061,6.31595120273911,6.31595120273911,7439.89281925124,0.0,1.0
2004-08-30,6.38,6.38,6.28,6.32,6500,6.34579034227961,6.34579034227961,6.24632654381128,6.28611206319861,6535.04098988285,0.0,1.0
2004-08-31,6.41,6.43,6.36,6.38,6500,6.37562948182011,6.39552224151378,6.32589758258595,6.34579034227961,6535.04098988285,0.0,1.0
2004-09-01,6.46,6.46,6.35,6.35,5700,6.42536138105428,6.42536138105428,6.31595120273911,6.31595120273911,5730.7282526665,0.0,1.0
2004-09-02,6.49,6.51,6.46,6.49,74600,6.45520052059478,6.47509328028844,6.42536138105428,6.45520052059478,75002.1627454247,0.0,1.0
2004-09-03,6.54,6.57,6.46,6.48,18200,6.50493241982894,6.53477155936944,6.42536138105428,6.44525414074795,18298.114771672,0.0,1.0
2004-09-07,6.67,6.67,6.5,6.5,37400,6.63423535783778,6.63423535783778,6.46514690044161,6.46514690044161,37601.6204648644,0.0,1.0
2004-09-08,6.6,6.65,6.58,6.65,9200,6.56461069890994,6.61434259814411,6.54471793921628,6.61434259814411,9249.59647798804,0.0,1.0
2004-09-09,6.67,6.7,6.59,6.59,22700,6.63423535783778,6.66407449737828,6.55466431906311,6.55466431906311,22822.3739185139,0.0,1.0
2004-09-10,6.72,6.73,6.69,6.69,20100,6.68396725707194,6.69391363691878,6.65412811753144,6.65412811753144,20208.3575225608,0.0,1.0
2004-09-13,6.57,6.69,6.55,6.69,9900,6.53477155936944,6.65412811753144,6.51487879967578,6.65412811753144,9953.37012305235,0.0,1.0
2004-09-14,6.64,6.7,6.56,6.56,39400,6.60439621829728,6.66407449737828,6.52482517952261,6.52482517952261,39612.4023079053,0.0,1.0
2004-09-15,6.46,6.6,6.45,6.57,25200,6.42536138105428,6.56461069890994,6.41541500120745,6.53477155936944,25335.851222315,0.0,1.0
2004-09-16,6.48,6.52,6.38,6.49,18900,6.44525414074795,6.48503966013528,6.34579034227961,6.45520052059478,19001.8884167363,0.0,1.0
2004-09-17,6.38,6.45,6.27,6.45,7800,6.34579034227961,6.41541500120745,6.23638016396445,6.41541500120745,7842.04918785942,0.0,1.0
2004-09-20,6.25,6.38,6.25,6.37,10400,6.21648740427078,6.34579034227961,6.21648740427078,6.33584396243278,10456.0655838126,0.0,1.0
2004-09-21,6.32,6.32,6.23,6.3,14700,6.28611206319861,6.28611206319861,6.19659464457711,6.26621930350495,14779.2465463505,0.0,1.0
2004-09-22,6.46,6.53,6.33,6.33,13700,6.42536138105428,6.49498603998211,6.29605844304545,6.29605844304545,13773.85562483,0.0,1.0
2004-09-23,6.49,6.49,6.45,6.48,4400,6.45520052059478,6.45520052059478,6.41541500120745,6.44525414074795,4423.72005468993,0.0,1.0
2004-09-24,6.48,6.52,6.4,6.47,29500,6.44525414074795,6.48503966013528,6.36568310197328,6.43530776090111,29659.0321848529,0.0,1.0
2004-09-27,6.46,6.5,6.46,6.49,12900,6.42536138105428,6.46514690044161,6.42536138105428,6.45520052059478,12969.5428876137,0.0,1.0
2004-09-28,6.49,6.53,6.45,6.45,32200,6.45520052059478,6.49498603998211,6.41541500120745,6.41541500120745,32373.5876729581,0.0,1.0
2004-09-29,6.55,6.55,6.45,6.45,23500,6.51487879967578,6.51487879967578,6.41541500120745,6.41541500120745,23626.6866557303,0.0,1.0
2004-09-30,6.72,6.8,6.56,6.56,31300,6.68396725707194,6.76353829584661,6.52482517952261,6.52482517952261,31468.7358435898,0.0,1.0
2004-10-01,6.64,6.76,6.62,6.67,32600,6.60439621829728,6.72375277645927,6.58450345860361,6.63423535783778,32775.7440415663,0.0,1.0
2004-10-04,6.65,6.73,6.64,6.64,10900,6.61434259814411,6.69391363691878,6.60439621829728,6.60439621829728,10958.7610445728,0.0,1.0
2004-10-05,6.74,6.78,6.62,6.62,15500,6.70386001676561,6.74364553615294,6.58450345860361,6.58450345860361,15583.5592835668,0.0,1.0
2004-10-06,6.74,6.74,6.71,6.72,1900,6.70386001676561,6.70386001676561,6.67402087722511,6.68396725707194,1910.24275088883,0.0,1.0
2004-10-07,6.6,6.71,6.6,6.71,7800,6.56461069890994,6.67402087722511,6.56461069890994,6.67402087722511,7842.04918785943,0.0,1.0
2004-10-08,6.67,6.71,6.66,6.68,9900,6.63423535783778,6.67402087722511,6.62428897799094,6.64418173768461,9953.37012305234,0.0,1.0
2004-10-11,6.66,6.75,6.61,6.63,3800,6.62428897799094,6.71380639661244,6.57455707875678,6.59444983845044,3820.48550177767,0.0,1.0
2004-10-12,6.55,6.7,6.55,6.6,10100,6.51487879967578,6.66407449737828,6.51487879967578,6.56461069890994,10154.4483073564,0.0,1.0
2004-10-13,6.48,6.55,6.3,6.49,39000,6.44525414074795,6.51487879967578,6.26621930350495,6.45520052059478,39210.2459392971,0.0,1.0
2004-10-14,6.42,6.46,6.39,6.46,5700,6.38557586166695,6.42536138105428,6.35573672212645,6.42536138105428,5730.7282526665,0.0,1.0
2004-10-15,6.38,6.43,6.36,6.42,5100,6.34579034227961,6.39552224151378,6.32589758258595,6.38557586166695,5127.49369975424,0.0,1.0
2004-10-18,6.18,6.36,6.17,6.36,13000,6.14686274534295,6.32589758258595,6.13691636549611,6.32589758258595,13070.0819797657,0.0,1.0
2004-10-19,6.11,6.23,6.06,6.2,37600,6.07723808641511,6.19659464457711,6.02750618718095,6.16675550503661,37802.6986491685,0.0,1.0
2004-10-20,6.24,6.25,6.12,6.12,14000,6.20654102442395,6.21648740427078,6.08718446626195,6.08718446626195,14075.4729012861,0.0,1.0
2004-10-21,6.07,6.16,6.04,6.15,13600,6.03745256702778,6.12696998564928,6.00761342748728,6.11702360580245,13673.316532678,0.0,1.0
2004-10-22,6.24,6.33,6.08,6.08,34900,6.20654102442395,6.29605844304545,6.04739894687461,6.04739894687461,35088.1431610633,0.0,1.0
2004-10-25,6.25,6.27,6.18,6.22,35800,6.21648740427078,6.23638016396445,6.14686274534295,6.18664826473028,35992.9949904317,0.0,1.0
2004-10-26,6.3,6.38,6.25,6.25,38400,6.26621930350495,6.34579034227961,6.21648740427078,6.21648740427078,38607.0113863848,0.0,1.0
2004-10-27,6.44,6.47,6.28,6.32,30700,6.40546862136061,6.43530776090111,6.24632654381128,6.28611206319861,30865.5012906775,0.0,1.0
2004-10-28,6.49,6.51,6.41,6.47,13300,6.45520052059478,6.47509328028844,6.37562948182011,6.43530776090111,13371.6992562218,0.0,1.0
2004-10-29,6.53,6.54,6.39,6.5,35400,6.49498603998211,6.50493241982894,6.35573672212645,6.46514690044161,35590.8386218235,0.0,1.0
2004-11-01,6.53,6.53,6.45,6.45,13100,6.49498603998211,6.49498603998211,6.41541500120745,6.41541500120745,13170.6210719178,0.0,1.0
2004-11-02,6.64,6.65,6.47,6.56,48100,6.60439621829728,6.61434259814411,6.43530776090111,6.52482517952261,48359.3033251331,0.0,1.0
2004-11-03,6.62,6.79,6.6,6.71,25600,6.58450345860361,6.75359191599977,6.56461069890994,6.67402087722511,25738.0075909232,0.0,1.0
2004-11-04,6.54,6.72,6.52,6.69,56900,6.50493241982894,6.68396725707194,6.48503966013528,6.65412811753144,57206.743434513,0.0,1.0
2004-11-05,6.63,6.69,6.53,6.53,38400,6.59444983845044,6.65412811753144,6.49498603998211,6.49498603998211,38607.0113863849,0.0,1.0
2004-11-08,6.63,6.73,6.61,6.65,16900,6.59444983845044,6.69391363691878,6.57455707875678,6.61434259814411,16991.1065736954,0.0,1.0
2004-11-09,6.84,6.84,6.6,6.6,30200,6.80332381523394,6.80332381523394,6.56461069890994,6.56461069890994,30362.8058299173,0.0,1.0
2004-11-10,6.69,6.87,6.64,6.84,29100,6.65412811753144,6.83316295477444,6.60439621829728,6.80332381523394,29256.8758162448,0.0,1.0
2004-11-11,6.66,6.73,6.6,6.68,5800,6.62428897799094,6.69391363691878,6.56461069890994,6.64418173768461,5831.26734481855,0.0,1.0
2004-11-12,6.67,6.72,6.63,6.69,12400,6.63423535783778,6.68396725707194,6.59444983845044,6.65412811753144,12466.8474268534,0.0,1.0
2004-11-15,6.56,6.7,6.56,6.7,15000,6.52482517952261,6.66407449737828,6.52482517952261,6.66407449737828,15080.8638228066,0.0,1.0
2004-11-16,6.66,6.66,6.5,6.56,13700,6.62428897799094,6.62428897799094,6.46514690044161,6.52482517952261,13773.85562483,0.0,1.0
2004-11-17,6.55,6.69,6.5,6.65,26800,6.51487879967578,6.65412811753144,6.46514690044161,6.61434259814411,26944.4766967477,0.0,1.0
2004-11-18,6.27,6.51,6.26,6.51,33700,6.23638016396445,6.47509328028844,6.22643378411761,6.47509328028844,33881.6740552388,0.0,1.0
2004-11-19,6.65,6.65,6.27,6.27,22800,6.61434259814411,6.61434259814411,6.23638016396445,6.23638016396445,22922.913010666,0.0,1.0
2004-11-22,6.74,6.75,6.57,6.68,21800,6.70386001676561,6.71380639661244,6.53477155936944,6.64418173768461,21917.5220891456,0.0,1.0
2004-11-23,6.75,6.79,6.66,6.74,22700,6.71380639661244,6.75359191599977,6.62428897799094,6.70386001676561,22822.373918514,0.0,1.0
2004-11-24,6.7,6.8,6.66,6.77,30100,6.66407449737828,6.76353829584661,6.62428897799094,6.73369915630611,30262.2667377652,0.0,1.0
2004-11-26,6.64,6.74,6.63,6.74,6500,6.60439621829728,6.70386001676561,6.59444983845044,6.70386001676561,6535.04098988285,0.0,1.0
2004-11-29,6.55,6.67,6.51,6.63,24200,6.51487879967578,6.63423535783778,6.47509328028844,6.59444983845044,24330.4603007946,0.0,1.0
2004-11-30,6.63,6.65,6.55,6.55,19300,6.59444983845044,6.61434259814411,6.51487879967578,6.51487879967578,19404.0447853445,0.0,1.0
2004-12-01,6.51,6.7,6.48,6.7,20100,6.47509328028844,6.66407449737828,6.44525414074795,6.66407449737828,20208.3575225608,0.0,1.0
2004-12-02,6.45,6.59,6.43,6.53,30900,6.41541500120745,6.55466431906311,6.39552224151378,6.49498603998211,31066.5794749815,0.0,1.0
2004-12-03,6.52,6.52,6.43,6.48,12200,6.48503966013528,6.48503966013528,6.39552224151378,6.44525414074795,12265.7692425493,0.0,1.0
2004-12-06,6.46,6.57,6.36,6.51,22800,6.42536138105428,6.53477155936944,6.32589758258595,6.47509328028844,22922.913010666,0.0,1.0
2004-12-07,6.41,6.43,6.37,6.4,11500,6.37562948182011,6.39552224151378,6.33584396243278,6.36568310197328,11561.995597485,0.0,1.0
2004-12-08,6.46,6.46,6.3,6.35,20800,6.42536138105428,6.42536138105428,6.26621930350495,6.31595120273911,20912.1311676251,0.0,1.0
2004-12-09,6.57,6.58,6.34,6.4,24300,6.53477155936944,6.54471793921628,6.30600482289228,6.36568310197328,24430.9993929467,0.0,1.0
2004-12-10,6.53,6.59,6.52,6.54,39300,6.49498603998211,6.55466431906311,6.48503966013528,6.50493241982894,39511.8632157533,0.0,1.0
2004-12-13,6.59,6.59,6.45,6.51,21800,6.55466431906311,6.55466431906311,6.41541500120745,6.47509328028844,21917.5220891456,0.0,1.0
2004-12-14,6.59,6.59,6.5,6.5,21000,6.55466431906311,6.55466431906311,6.46514690044161,6.46514690044161,21113.2093519292,0.0,1.0
2004-12-15,6.54,6.67,6.51,6.54,21000,6.50493241982894,6.63423535783778,6.47509328028844,6.50493241982894,21113.2093519292,0.0,1.0
2004-12-16,6.4,6.49,6.34,6.44,17700,6.36568310197328,6.45520052059478,6.30600482289228,6.40546862136061,17795.4193109118,0.0,1.0
2004-12-17,6.31,6.45,6.29,6.35,12100,6.27616568335178,6.41541500120745,6.25627292365811,6.31595120273911,12165.2301503973,0.0,1.0
2004-12-20,6.32,6.34,6.25,6.25,17700,6.28611206319861,6.30600482289228,6.21648740427078,6.21648740427078,17795.4193109118,0.0,1.0
2004-12-21,6.32,6.34,6.28,6.31,17800,6.28611206319861,6.30600482289228,6.24632654381128,6.27616568335178,17895.9584030638,0.0,1.0
2004-12-22,6.22,6.35,6.22,6.3,38200,6.18664826473028,6.31595120273911,6.18664826473028,6.26621930350495,38405.9332020808,0.0,1.0
2004-12-23,6.36,6.4,6.23,6.23,26700,6.32589758258595,6.36568310197328,6.19659464457711,6.19659464457711,26843.9376045957,0.0,1.0
2004-12-27,6.44,6.46,6.4,6.45,9900,6.40546862136061,6.42536138105428,6.36568310197328,6.41541500120745,9953.37012305235,0.0,1.0
2004-12-28,6.5,6.51,6.45,6.45,10700,6.46514690044161,6.47509328028844,6.41541500120745,6.41541500120745,10757.6828602687,0.0,1.0
2004-12-29,6.55,6.58,6.44,6.5,48000,6.51487879967578,6.54471793921628,6.40546862136061,6.46514690044161,48258.764232981,0.0,1.0
2004-12-30,6.56,6.62,6.45,6.45,18200,6.52482517952261,6.58450345860361,6.41541500120745,6.41541500120745,18298.114771672,0.0,1.0
2004-12-31,6.68,6.68,6.52,6.52,67700,6.64418173768461,6.64418173768461,6.48503966013528,6.48503966013528,68064.9653869337,0.0,1.0
2005-01-03,6.52,6.53,6.5,6.53,7500,6.48503966013528,6.49498603998211,6.46514690044161,6.49498603998211,7540.43191140329,0.0,1.0
2005-01-04,6.42,6.55,6.39,6.51,17500,6.38557586166695,6.51487879967578,6.35573672212645,6.47509328028844,17594.3411266077,0.0,1.0
2005-01-05,6.29,6.41,6.27,6.41,18600,6.25627292365811,6.37562948182011,6.23638016396445,6.37562948182011,18700.2711402802,0.0,1.0
2005-01-06,6.18,6.34,6.12,6.3,19400,6.14686274534295,6.30600482289228,6.08718446626195,6.26621930350495,19504.5838774965,0.0,1.0
2005-01-07,6.16,6.25,6.14,6.19,19300,6.12696998564928,6.21648740427078,6.10707722595561,6.15680912518978,19404.0447853445,0.0,1.0
2005-01-10,6.22,6.27,6.16,6.18,18400,6.18664826473028,6.23638016396445,6.12696998564928,6.14686274534295,18499.1929559761,0.0,1.0
2005-01-11,6.19,6.25,6.1,6.12,12300,6.15680912518978,6.21648740427078,6.06729170656828,6.08718446626195,12366.3083347014,0.0,1.0
2005-01-12,6.35,6.41,6.2,6.2,14000,6.31595120273911,6.37562948182011,6.16675550503661,6.16675550503661,14075.4729012861,0.0,1.0
2005-01-13,6.21,6.37,6.2,6.37,24900,6.17670188488345,6.33584396243278,6.16675550503661,6.33584396243278,25034.2339458589,0.0,1.0
2005-01-14,6.21,6.24,6.01,6.16,30600,6.17670188488345,6.20654102442395,5.97777428794678,6.12696998564928,30764.9621985254,0.0,1.0
2005-01-18,6.47,6.47,6.15,6.15,36800,6.43530776090111,6.43530776090111,6.11702360580245,6.11702360580245,36998.3859119522,0.0,1.0
2005-01-19,6.29,6.42,6.28,6.42,22100,6.25627292365811,6.38557586166695,6.24632654381128,6.38557586166695,22219.1393656017,0.0,1.0
2005-01-20,6.27,6.27,6.19,6.19,15400,6.23638016396445,6.23638016396445,6.15680912518978,6.15680912518978,15483.0201914147,0.0,1.0
2005-01-21,6.35,6.35,6.24,6.24,24300,6.31595120273911,6.31595120273911,6.20654102442395,6.20654102442395,24430.9993929467,0.0,1.0
2005-01-24,6.26,6.32,6.23,6.32,5500,6.22643378411761,6.28611206319861,6.19659464457711,6.28611206319861,5529.65006836242,0.0,1.0
2005-01-25,6.27,6.27,6.2,6.24,20800,6.23638016396445,6.23638016396445,6.16675550503661,6.20654102442395,20912.1311676251,0.0,1.0
2005-01-26,6.3,6.32,6.13,6.17,18700,6.26621930350495,6.28611206319861,6.09713084610878,6.13691636549611,18800.8102324322,0.0,1.0
2005-01-27,6.22,6.25,6.2,6.2,64700,6.18664826473028,6.21648740427078,6.16675550503661,6.16675550503661,65048.7926223724,0.0,1.0
2005-01-28,6.3,6.31,6.2,6.21,54500,6.26621930350495,6.27616568335178,6.16675550503661,6.17670188488345,54793.8052228639,0.0,1.0
2005-01-31,6.47,6.49,6.24,6.3,55500,6.43530776090111,6.45520052059478,6.20654102442395,6.26621930350495,55799.1961443844,0.0,1.0
2005-02-01,6.43,6.55,6.39,6.5,111200,6.39552224151378,6.51487879967578,6.35573672212645,6.46514690044161,111799.470473073,0.0,1.0
2005-02-02,6.37,6.47,6.37,6.4,85000,6.33584396243278,6.43530776090111,6.33584396243278,6.36568310197328,85458.2283292373,0.0,1.0
2005-02-03,6.3,6.4,6.28,6.4,32500,6.26621930350495,6.36568310197328,6.24632654381128,6.36568310197328,32675.2049494142,0.0,1.0
2005-02-04,6.26,6.29,6.18,6.23,24900,6.22643378411761,6.25627292365811,6.14686274534295,6.19659464457711,25034.2339458589,0.0,1.0
2005-02-07,6.21,6.3,6.2,6.2,24300,6.17670188488345,6.26621930350495,6.16675550503661,6.16675550503661,24430.9993929467,0.0,1.0
2005-02-08,6.18,6.26,6.15,6.19,27700,6.14686274534295,6.22643378411761,6.11702360580245,6.15680912518978,27849.3285261161,0.0,1.0
2005-02-09,6.14,6.2,6.14,6.14,22300,6.10707722595561,6.16675550503661,6.10707722595561,6.10707722595561,22420.2175499058,0.0,1.0
2005-02-10,6.09,6.21,6.09,6.1,23400,6.05734532672145,6.17670188488345,6.05734532672145,6.06729170656828,23526.1475635783,0.0,1.0
2005-02-11,6.25,6.25,6.07,6.07,30800,6.21648740427078,6.21648740427078,6.03745256702778,6.03745256702778,30966.0403828295,0.0,1.0
2005-02-14,6.28,6.28,6.23,6.25,20700,6.24632654381128,6.24632654381128,6.19659464457711,6.21648740427078,20811.5920754731,0.0,1.0
2005-02-15,6.28,6.29,6.23,6.28,38100,6.24632654381128,6.25627292365811,6.19659464457711,6.24632654381128,38305.3941099287,0.0,1.0
2005-02-16,6.37,6.38,6.24,6.25,49300,6.33584396243278,6.34579034227961,6.20654102442395,6.21648740427078,49565.7724309576,0.0,1.0
2005-02-17,6.66,6.68,6.38,6.4,74700,6.62428897799094,6.64418173768461,6.34579034227961,6.36568310197328,75102.7018375768,0.0,1.0
2005-02-18,6.63,6.86,6.56,6.56,46200,6.59444983845044,6.82321657492761,6.52482517952261,6.52482517952261,46449.0605742443,0.0,1.0
2005-02-22,6.6,6.79,6.59,6.65,111400,6.56461069890994,6.75359191599977,6.55466431906311,6.61434259814411,112000.548657377,0.0,1.0
2005-02-23,6.62,6.63,6.54,6.6,13000,6.58450345860361,6.59444983845044,6.50493241982894,6.56461069890994,13070.0819797657,0.0,1.0
2005-02-24,6.5,6.65,6.5,6.6,45300,6.46514690044161,6.61434259814411,6.46514690044161,6.56461069890994,45544.2087448759,0.0,1.0
2005-02-25,6.46,6.54,6.41,6.45,58300,6.42536138105428,6.50493241982894,6.37562948182011,6.41541500120745,58614.2907246416,0.0,1.0
2005-02-28,6.45,6.54,6.45,6.5,30900,6.41541500120745,6.50493241982894,6.41541500120745,6.46514690044161,31066.5794749815,0.0,1.0
2005-03-01,6.5,6.5,6.38,6.47,128500,6.46514690044161,6.46514690044161,6.34579034227961,6.43530776090111,129192.733415376,0.0,1.0
2005-03-02,6.49,6.53,6.45,6.46,56000,6.45520052059478,6.49498603998211,6.41541500120745,6.42536138105428,56301.8916051445,0.0,1.0
2005-03-03,6.57,6.65,6.5,6.55,52700,6.53477155936944,6.61434259814411,6.46514690044161,6.51487879967578,52984.1015641272,0.0,1.0
2005-03-04,6.6,6.68,6.5,6.5,41200,6.56461069890994,6.64418173768461,6.46514690044161,6.46514690044161,41422.1059666421,0.0,1.0
2005-03-07,6.54,6.58,6.48,6.58,18700,6.50493241982894,6.54471793921628,6.44525414074795,6.54471793921628,18800.8102324322,0.0,1.0
2005-03-08,6.63,6.65,6.55,6.55,24400,6.59444983845044,6.61434259814411,6.51487879967578,6.51487879967578,24531.5384850987,0.0,1.0
2005-03-09,6.62,6.67,6.59,6.6,27400,6.58450345860361,6.63423535783778,6.55466431906311,6.56461069890994,27547.71124966,0.0,1.0
2005-03-10,6.57,6.65,6.56,6.62,22800,6.53477155936944,6.61434259814411,6.52482517952261,6.58450345860361,22922.913010666,0.0,1.0
2005-03-11,6.47,6.57,6.43,6.51,33200,6.43530776090111,6.53477155936944,6.39552224151378,6.47509328028844,33378.9785944786,0.0,1.0
2005-03-14,6.41,6.55,6.39,6.55,76000,6.37562948182011,6.51487879967578,6.35573672212645,6.51487879967578,76409.7100355534,0.0,1.0
2005-03-15,6.36,6.45,6.35,6.45,28100,6.32589758258595,6.41541500120745,6.31595120273911,6.41541500120745,28251.4848947243,0.0,1.0
2005-03-16,6.41,6.44,6.35,6.35,25200,6.37562948182011,6.40546862136061,6.31595120273911,6.31595120273911,25335.8512223151,0.0,1.0
2005-03-17,6.48,6.57,6.4,6.4,67000,6.44525414074795,6.53477155936944,6.36568310197328,6.36568310197328,67361.1917418694,0.0,1.0
2005-03-18,6.45,6.52,6.45,6.45,11100,6.41541500120745,6.48503966013528,6.41541500120745,6.41541500120745,11159.8392288769,0.0,1.0
2005-03-21,6.52,6.54,6.43,6.45,28300,6.48503966013528,6.50493241982894,6.39552224151378,6.41541500120745,28452.5630790284,0.0,1.0
2005-03-22,6.5,6.57,6.48,6.55,26400,6.46514690044161,6.53477155936944,6.44525414074795,6.51487879967578,26542.3203281396,0.0,1.0
2005-03-23,6.41,6.47,6.41,6.45,18600,6.37562948182011,6.43530776090111,6.37562948182011,6.41541500120745,18700.2711402802,0.0,1.0
2005-03-24,6.38,6.44,6.36,6.41,22900,6.34579034227961,6.40546862136061,6.32589758258595,6.37562948182011,23023.4521028181,0.0,1.0
2005-03-28,6.35,6.4,6.29,6.35,29100,6.31595120273911,6.36568310197328,6.25627292365811,6.31595120273911,29256.8758162448,0.0,1.0
2005-03-29,6.41,6.43,6.35,6.35,28900,6.37562948182011,6.39552224151378,6.31595120273911,6.31595120273911,29055.7976319407,0.0,1.0
2005-03-30,6.4,6.4,6.35,6.35,24600,6.36568310197328,6.36568310197328,6.31595120273911,6.31595120273911,24732.6166694028,0.0,1.0
2005-03-31,6.31,6.4,6.26,6.4,90900,6.27616568335178,6.36568310197328,6.22643378411761,6.36568310197328,91390.0347662079,0.0,1.0
2005-04-01,6.39,6.41,6.3,6.31,35800,6.35573672212645,6.37562948182011,6.26621930350495,6.27616568335178,35992.9949904317,0.0,1.0
2005-04-04,6.29,6.39,6.25,6.35,26700,6.25627292365811,6.35573672212645,6.21648740427078,6.31595120273911,26843.9376045957,0.0,1.0
2005-04-05,6.31,6.34,6.23,6.33,17000,6.27616568335178,6.30600482289228,6.19659464457711,6.29605844304545,17091.6456658475,0.0,1.0
2005-04-06,6.33,6.4,6.24,6.35,18600,6.29605844304545,6.36568310197328,6.20654102442395,6.31595120273911,18700.2711402802,0.0,1.0
2005-04-07,6.31,6.31,6.23,6.23,73300,6.27616568335178,6.27616568335178,6.19659464457711,6.19659464457711,73695.1545474482,0.0,1.0
2005-04-08,6.27,6.34,6.21,6.26,43800,6.23638016396445,6.30600482289228,6.17670188488345,6.22643378411761,44036.1223625952,0.0,1.0
2005-04-11,6.25,6.25,6.18,6.25,29400,6.21648740427078,6.21648740427078,6.14686274534295,6.21648740427078,29558.4930927009,0.0,1.0
2005-04-12,6.14,6.23,6.08,6.23,13800,6.10707722595561,6.19659464457711,6.04739894687461,6.19659464457711,13874.3947169821,0.0,1.0
2005-04-13,5.99,6.12,5.97,6.12,27000,5.95788152825312,6.08718446626195,5.93798876855945,6.08718446626195,27145.5548810518,0.0,1.0
2005-04-14,5.91,6.0,5.88,5.95,33100,5.87831048947845,5.96782790809995,5.84847134993795,5.91809600886578,33278.4395023265,0.0,1.0
2005-04-15,5.64,5.89,5.34,5.89,83700,5.60975823361395,5.85841772978478,5.31136683820895,5.85841772978478,84151.2201312608,0.0,1.0
2005-04-18,5.68,5.79,5.63,5.63,22000,5.64954375300128,5.75895393131645,5.59981185376712,5.59981185376712,22118.6002734497,0.0,1.0
2005-04-19,5.87,5.9,5.6,5.6,26100,5.83852497009112,5.86836410963162,5.56997271422662,5.56997271422662,26240.7030516834,0.0,1.0
2005-04-20,5.8,5.93,5.77,5.91,84100,5.76890031116328,5.89820324917212,5.73906117162278,5.87831048947845,84553.3764998689,0.0,1.0
2005-04-21,5.78,5.88,5.7,5.88,27600,5.74900755146962,5.84847134993795,5.66943651269495,5.84847134993795,27748.7894339641,0.0,1.0
2005-04-22,5.71,5.83,5.7,5.79,24500,5.67938289254178,5.79873945070378,5.66943651269495,5.75895393131645,24632.0775772508,0.0,1.0
2005-04-25,5.73,5.78,5.68,5.68,21300,5.69927565223545,5.74900755146962,5.64954375300128,5.64954375300128,21414.8266283854,0.0,1.0
2005-04-26,5.79,5.88,5.7,5.7,36900,5.75895393131645,5.84847134993795,5.66943651269495,5.66943651269495,37098.9250041042,0.0,1.0
2005-04-27,5.65,5.77,5.6,5.7,40000,5.61970461346078,5.73906117162278,5.56997271422662,5.66943651269495,40215.6368608176,0.0,1.0
2005-04-28,5.56,5.65,5.51,5.65,56300,5.53018719483928,5.61970461346078,5.48045529560512,5.61970461346078,56603.5088816008,0.0,1.0
2005-04-29,5.63,5.65,5.42,5.6,73800,5.59981185376712,5.61970461346078,5.39093787698362,5.56997271422662,74197.8500082084,0.0,1.0
2005-05-02,5.7,5.78,5.55,5.63,59500,5.66943651269495,5.74900755146962,5.52024081499245,5.59981185376712,59820.7598304661,0.0,1.0
2005-05-03,5.56,5.69,5.49,5.5,113900,5.53018719483928,5.65949013284812,5.46056253591145,5.47050891575829,114514.025961178,0.0,1.0
2005-05-04,5.56,5.65,5.55,5.61,10400,5.53018719483928,5.61970461346078,5.52024081499245,5.57991909407345,10456.0655838126,0.0,1.0
2005-05-05,5.66,5.69,5.5,5.52,60500,5.62965099330762,5.65949013284812,5.47050891575829,5.49040167545195,60826.1507519865,0.0,1.0
2005-05-06,5.59,5.7,5.59,5.7,15700,5.56002633437978,5.66943651269495,5.56002633437978,5.66943651269495,15784.6374678709,0.0,1.0
2005-05-09,5.61,5.63,5.56,5.56,14200,5.57991909407345,5.59981185376712,5.53018719483928,5.53018719483928,14276.5510855902,0.0,1.0
2005-05-10,5.62,5.66,5.52,5.6,36800,5.58986547392028,5.62965099330762,5.49040167545195,5.56997271422662,36998.3859119522,0.0,1.0
2005-05-11,5.55,5.59,5.54,5.54,26200,5.52024081499245,5.56002633437978,5.51029443514562,5.51029443514562,26341.2421438355,0.0,1.0
2005-05-12,5.48,5.57,5.48,5.57,9200,5.45061615606462,5.54013357468612,5.45061615606462,5.54013357468612,9249.59647798804,0.0,1.0
2005-05-13,5.45,5.48,5.36,5.42,42300,5.42077701652412,5.45061615606462,5.33125959790262,5.39093787698362,42528.0359803146,0.0,1.0
2005-05-16,5.44,5.48,5.43,5.46,35000,5.41083063667729,5.45061615606462,5.40088425683045,5.43072339637095,35188.6822532153,0.0,1.0
2005-05-17,5.49,5.51,5.41,5.41,12100,5.46056253591145,5.48045529560512,5.38099149713679,5.38099149713679,12165.2301503973,0.0,1.0
2005-05-18,5.62,5.72,5.45,5.45,25300,5.58986547392028,5.68932927238862,5.42077701652412,5.42077701652412,25436.3903144671,0.0,1.0
2005-05-19,5.6,5.61,5.5,5.6,14000,5.56997271422662,5.57991909407345,5.47050891575829,5.56997271422662,14075.4729012861,0.0,1.0
2005-05-20,5.58,5.6,5.55,5.56,38700,5.55007995453295,5.56997271422662,5.52024081499245,5.53018719483928,38908.628662841,0.0,1.0
2005-05-23,5.55,5.65,5.52,5.64,11500,5.52024081499245,5.61970461346078,5.49040167545195,5.60975823361395,11561.9955974851,0.0,1.0
2005-05-24,5.52,5.61,5.48,5.56,31300,5.49040167545195,5.57991909407345,5.45061615606462,5.53018719483928,31468.7358435898,0.0,1.0
2005-05-25,5.55,5.59,5.49,5.52,30900,5.52024081499245,5.56002633437978,5.46056253591145,5.49040167545195,31066.5794749816,0.0,1.0
2005-05-26,5.54,5.55,5.47,5.47,101500,5.51029443514562,5.52024081499245,5.44066977621779,5.44066977621779,102047.178534325,0.0,1.0
2005-05-27,5.59,5.63,5.52,5.52,13500,5.56002633437978,5.59981185376712,5.49040167545195,5.49040167545195,13572.7774405259,0.0,1.0
2005-05-31,5.72,5.8,5.65,5.65,109200,5.68932927238862,5.76890031116328,5.61970461346078,5.61970461346078,109788.688630032,0.0,1.0
2005-06-01,6.0,6.01,5.62,5.62,69400,5.96782790809995,5.97777428794678,5.58986547392028,5.58986547392028,69774.1299535184,0.0,1.0
2005-06-02,5.99,6.16,5.96,6.0,56000,5.95788152825312,6.12696998564928,5.92804238871262,5.96782790809995,56301.8916051445,0.0,1.0
2005-06-03,6.01,6.04,5.96,5.96,53800,5.97777428794678,6.00761342748728,5.92804238871262,5.92804238871262,54090.0315777996,0.0,1.0
2005-06-06,6.01,6.1,6.01,6.01,20500,5.97777428794678,6.06729170656828,5.97777428794678,5.97777428794678,20610.513891169,0.0,1.0
2005-06-07,5.91,6.02,5.89,6.0,29500,5.87831048947845,5.98772066779361,5.85841772978478,5.96782790809995,29659.0321848529,0.0,1.0
2005-06-08,5.79,5.92,5.77,5.9,31700,5.75895393131645,5.88825686932528,5.73906117162278,5.86836410963162,31870.8922121979,0.0,1.0
2005-06-09,5.8,5.84,5.71,5.75,17500,5.76890031116328,5.80868583055062,5.67938289254178,5.71916841192912,17594.3411266077,0.0,1.0
2005-06-10,5.84,5.87,5.74,5.82,28100,5.80868583055062,5.83852497009112,5.70922203208228,5.78879307085695,28251.4848947243,0.0,1.0
2005-06-13,5.9,5.96,5.75,5.75,17700,5.86836410963162,5.92804238871262,5.71916841192912,5.71916841192912,17795.4193109118,0.0,1.0
2005-06-14,5.75,5.96,5.75,5.96,33700,5.71916841192912,5.92804238871262,5.71916841192912,5.92804238871262,33881.6740552388,0.0,1.0
2005-06-15,5.86,5.89,5.79,5.8,27200,5.82857859024428,5.85841772978478,5.75895393131645,5.76890031116328,27346.6330653559,0.0,1.0
2005-06-16,5.85,5.91,5.77,5.9,28000,5.81863221039745,5.87831048947845,5.73906117162278,5.86836410963162,28150.9458025723,0.0,1.0
2005-06-17,6.01,6.02,5.82,5.82,31000,5.97777428794678,5.98772066779361,5.78879307085695,5.78879307085695,31167.1185671336,0.0,1.0
2005-06-20,5.92,6.08,5.91,5.94,62500,5.88825686932528,6.04739894687461,5.87831048947845,5.90814962901895,62836.9325950275,0.0,1.0
2005-06-21,5.97,6.01,5.82,5.82,28400,5.93798876855945,5.97777428794678,5.78879307085695,5.78879307085695,28553.1021711805,0.0,1.0
2005-06-22,6.08,6.08,5.9,5.93,30300,6.04739894687461,6.04739894687461,5.86836410963162,5.89820324917212,30463.3449220693,0.0,1.0
2005-06-23,6.02,6.08,6.0,6.08,27000,5.98772066779361,6.04739894687461,5.96782790809995,6.04739894687461,27145.5548810519,0.0,1.0
2005-06-24,6.0,6.02,5.97,5.97,14000,5.96782790809995,5.98772066779361,5.93798876855945,5.93798876855945,14075.4729012861,0.0,1.0
2005-06-27,6.04,6.09,5.99,5.99,24400,6.00761342748728,6.05734532672145,5.95788152825312,5.95788152825312,24531.5384850987,0.0,1.0
2005-06-28,6.0,6.05,6.0,6.01,50100,5.96782790809995,6.01755980733411,5.96782790809995,5.97777428794678,50370.085168174,0.0,1.0
2005-06-29,6.02,6.08,5.81,5.81,22100,5.98772066779361,6.04739894687461,5.77884669101012,5.77884669101012,22219.1393656017,0.0,1.0
2005-06-30,6.03,6.12,6.02,6.03,18000,5.99766704764045,6.08718446626195,5.98772066779361,5.99766704764045,18097.0365873679,0.0,1.0
2005-07-01,5.97,6.03,5.91,6.03,4100,5.93798876855945,5.99766704764045,5.87831048947845,5.99766704764045,4122.1027782338,0.0,1.0
2005-07-05,5.89,6.01,5.89,6.01,22000,5.85841772978478,5.97777428794678,5.85841772978478,5.97777428794678,22118.6002734497,0.0,1.0
2005-07-06,6.0,6.02,5.91,5.91,73400,5.96782790809995,5.98772066779361,5.87831048947845,5.87831048947845,73795.6936396002,0.0,1.0
2005-07-07,6.0,6.03,5.96,6.0,36100,5.96782790809995,5.99766704764045,5.92804238871262,5.96782790809995,36294.6122668878,0.0,1.0
2005-07-08,6.02,6.05,6.0,6.0,23400,5.98772066779361,6.01755980733411,5.96782790809995,5.96782790809995,23526.1475635783,0.0,1.0
2005-07-11,6.04,6.05,6.0,6.01,66800,6.00761342748728,6.01755980733411,5.96782790809995,5.97777428794678,67160.1135575653,0.0,1.0
2005-07-12,6.25,6.25,6.04,6.04,17500,6.21648740427078,6.21648740427078,6.00761342748728,6.00761342748728,17594.3411266077,0.0,1.0
2005-07-13,6.27,6.28,6.15,6.15,29500,6.23638016396445,6.24632654381128,6.11702360580245,6.11702360580245,29659.0321848529,0.0,1.0
2005-07-14,6.33,6.4,6.28,6.3,28600,6.29605844304545,6.36568310197328,6.24632654381128,6.26621930350495,28754.1803554845,0.0,1.0
2005-07-15,6.16,6.32,6.12,6.27,13800,6.12696998564928,6.28611206319861,6.08718446626195,6.23638016396445,13874.3947169821,0.0,1.0
2005-07-18,6.1,6.2,6.09,6.1,25200,6.06729170656828,6.16675550503661,6.05734532672145,6.06729170656828,25335.8512223151,0.0,1.0
2005-07-19,6.13,6.13,6.07,6.07,19500,6.09713084610878,6.09713084610878,6.03745256702778,6.03745256702778,19605.1229696486,0.0,1.0
2005-07-20,6.06,6.15,6.04,6.13,16700,6.02750618718095,6.11702360580245,6.00761342748728,6.09713084610878,16790.0283893913,0.0,1.0
2005-07-21,6.07,6.13,6.01,6.01,27400,6.03745256702778,6.09713084610878,5.97777428794678,5.97777428794678,27547.71124966,0.0,1.0
2005-07-22,5.98,6.12,5.97,6.12,33200,5.94793514840628,6.08718446626195,5.93798876855945,6.08718446626195,33378.9785944786,0.0,1.0
2005-07-25,5.91,6.01,5.89,5.93,14000,5.87831048947845,5.97777428794678,5.85841772978478,5.89820324917212,14075.4729012861,0.0,1.0
2005-07-26,5.86,5.92,5.85,5.9,28700,5.82857859024428,5.88825686932528,5.81863221039745,5.86836410963162,28854.7194476366,0.0,1.0
2005-07-27,6.13,6.15,5.83,5.85,42200,6.09713084610878,6.11702360580245,5.79873945070378,5.81863221039745,42427.4968881625,0.0,1.0
2005-07-28,6.04,6.15,6.03,6.15,22000,6.00761342748728,6.11702360580245,5.99766704764045,6.11702360580245,22118.6002734497,0.0,1.0
2005-07-29,6.02,6.05,5.89,6.03,25800,5.98772066779361,6.01755980733411,5.85841772978478,5.99766704764045,25939.0857752273,0.0,1.0
2005-08-01,6.01,6.03,5.92,5.92,7300,5.97777428794678,5.99766704764045,5.88825686932528,5.88825686932528,7339.35372709921,0.0,1.0
2005-08-02,6.05,6.14,6.01,6.01,23000,6.01755980733411,6.10707722595561,5.97777428794678,5.97777428794678,23123.9911949701,0.0,1.0
2005-08-03,6.13,6.13,6.02,6.05,25600,6.09713084610878,6.09713084610878,5.98772066779361,6.01755980733411,25738.0075909232,0.0,1.0
2005-08-04,6.14,6.24,6.1,6.2,57300,6.10707722595561,6.20654102442395,6.06729170656828,6.16675550503661,57608.8998031212,0.0,1.0
2005-08-05,6.16,6.18,6.0,6.12,17900,6.12696998564928,6.14686274534295,5.96782790809995,6.08718446626195,17996.4974952159,0.0,1.0
2005-08-08,6.11,6.21,6.05,6.2,32200,6.07723808641511,6.17670188488345,6.01755980733411,6.16675550503661,32373.5876729582,0.0,1.0
2005-08-09,6.19,6.21,6.1,6.15,40000,6.15680912518978,6.17670188488345,6.06729170656828,6.11702360580245,40215.6368608176,0.0,1.0
2005-08-10,6.23,6.28,6.19,6.19,36300,6.19659464457711,6.24632654381128,6.15680912518978,6.15680912518978,36495.690451192,0.0,1.0
2005-08-11,6.32,6.34,6.22,6.22,69200,6.28611206319861,6.30600482289228,6.18664826473028,6.18664826473028,69573.0517692144,0.0,1.0
2005-08-12,6.47,6.51,6.25,6.25,70900,6.43530776090111,6.47509328028844,6.21648740427078,6.21648740427078,71282.2163357991,0.0,1.0
2005-08-15,6.39,6.47,6.36,6.47,34100,6.35573672212645,6.43530776090111,6.32589758258595,6.43530776090111,34283.8304238469,0.0,1.0
2005-08-16,6.52,6.6,6.34,6.34,45700,6.48503966013528,6.56461069890994,6.30600482289228,6.30600482289228,45946.365113484,0.0,1.0
2005-08-17,6.39,6.57,6.39,6.56,119200,6.35573672212645,6.53477155936944,6.35573672212645,6.52482517952261,119842.597845236,0.0,1.0
2005-08-18,6.37,6.4,6.26,6.4,11600,6.33584396243278,6.36568310197328,6.22643378411761,6.36568310197328,11662.5346896371,0.0,1.0
2005-08-19,6.43,6.45,6.37,6.37,47700,6.39552224151378,6.41541500120745,6.33584396243278,6.33584396243278,47957.1469565249,0.0,1.0
2005-08-22,6.54,6.56,6.47,6.53,25900,6.50493241982894,6.52482517952261,6.43530776090111,6.49498603998211,26039.6248673794,0.0,1.0
2005-08-23,6.6,6.6,6.53,6.53,27500,6.56461069890994,6.56461069890994,6.49498603998211,6.49498603998211,27648.2503418121,0.0,1.0
2005-08-24,6.7,6.7,6.6,6.67,57700,6.66407449737828,6.66407449737828,6.56461069890994,6.63423535783778,58011.0561717293,0.0,1.0
2005-08-25,6.73,6.76,6.67,6.68,68900,6.69391363691878,6.72375277645927,6.63423535783778,6.64418173768461,69271.4344927582,0.0,1.0
2005-08-26,6.79,6.83,6.7,6.75,49900,6.75359191599977,6.79337743538711,6.66407449737828,6.71380639661244,50169.0069838699,0.0,1.0
2005-08-29,6.75,6.84,6.65,6.65,71600,6.71380639661244,6.80332381523394,6.61434259814411,6.61434259814411,71985.9899808635,0.0,1.0
2005-08-30,6.98,7.0,6.68,6.72,92600,6.94257313308961,6.96246589278327,6.64418173768461,6.68396725707194,93099.1993327926,0.0,1.0
2005-08-31,7.1,7.2,6.97,6.97,177500,7.06192969125161,7.16139348971994,6.93262675324277,6.93262675324277,178456.888569878,0.0,1.0
2005-09-01,7.06,7.13,7.03,7.13,95400,7.02214417186427,7.09176883079211,6.99230503232377,7.09176883079211,95914.2939130499,0.0,1.0
2005-09-02,6.95,7.03,6.9,7.0,80400,6.91273399354911,6.99230503232377,6.86300209431494,6.96246589278327,80833.4300902432,0.0,1.0
2005-09-06,7.12,7.17,7.0,7.0,62800,7.08182245094527,7.13155435017944,6.96246589278327,6.96246589278327,63138.5498714836,0.0,1.0
2005-09-07,7.2,7.24,7.1,7.1,47500,7.16139348971994,7.20117900910727,7.06192969125161,7.06192969125161,47756.0687722208,0.0,1.0
2005-09-08,7.33,7.38,7.22,7.22,58200,7.29069642772877,7.34042832696294,7.1812862494136,7.1812862494136,58513.7516324895,0.0,1.0
2005-09-09,7.4,7.46,7.31,7.31,64200,7.3603210866566,7.4199993657376,7.2708036680351,7.2708036680351,64546.0971616122,0.0,1.0
2005-09-12,7.03,7.41,7.02,7.37,61000,6.99230503232377,7.37026746650344,6.98235865247694,7.3304819471161,61328.8462127468,0.0,1.0
2005-09-13,7.15,7.18,6.97,7.0,32000,7.11166159048577,7.14150073002627,6.93262675324277,6.96246589278327,32172.5094886541,0.0,1.0
2005-09-14,7.22,7.24,7.19,7.19,16000,7.1812862494136,7.20117900910727,7.15144710987311,7.15144710987311,16086.254744327,0.0,1.0
2005-09-15,7.24,7.28,7.21,7.28,51800,7.20117900910727,7.2409645284946,7.17133986956677,7.2409645284946,52079.2497347587,0.0,1.0
2005-09-16,7.26,7.3,7.22,7.22,16500,7.22107176880094,7.26085728818827,7.1812862494136,7.1812862494136,16588.9502050872,0.0,1.0
2005-09-19,7.31,7.35,7.25,7.27,68200,7.2708036680351,7.31058918742244,7.2111253889541,7.23101814864777,68567.660847694,0.0,1.0
2005-09-20,7.03,7.24,6.7,7.24,83900,6.99230503232377,7.20117900910727,6.66407449737828,7.20117900910727,84352.2983155649,0.0,1.0
2005-09-21,7.02,7.06,6.88,6.88,51400,6.98235865247694,7.02214417186427,6.84310933462127,6.84310933462127,51677.0933661506,0.0,1.0
2005-09-22,6.99,7.08,6.88,7.08,34900,6.95251951293644,7.04203693155794,6.84310933462127,7.04203693155794,35088.1431610633,0.0,1.0
2005-09-23,7.08,7.11,6.89,6.92,16300,7.04203693155794,7.07187607109844,6.85305571446811,6.88289485400861,16387.8720207832,0.0,1.0
2005-09-26,6.98,7.08,6.87,7.01,28000,6.94257313308961,7.04203693155794,6.83316295477444,6.97241227263011,28150.9458025723,0.0,1.0
2005-09-27,7.11,7.13,6.95,6.99,18200,7.07187607109844,7.09176883079211,6.91273399354911,6.95251951293644,18298.114771672,0.0,1.0
2005-09-28,7.34,7.35,7.1,7.13,47900,7.3006428075756,7.31058918742244,7.06192969125161,7.09176883079211,48158.225140829,0.0,1.0
2005-09-29,6.99,7.33,6.95,7.25,49300,6.95251951293644,7.29069642772877,6.91273399354911,7.2111253889541,49565.7724309576,0.0,1.0
2005-09-30,7.34,7.35,6.99,6.99,61900,7.3006428075756,7.31058918742244,6.95251951293644,6.95251951293644,62233.6980421152,0.0,1.0
2005-10-03,7.31,7.35,7.09,7.3,70700,7.2708036680351,7.31058918742244,7.05198331140477,7.26085728818827,71081.1381514951,0.0,1.0
2005-10-04,7.5,7.5,7.34,7.34,60800,7.45978488512494,7.45978488512494,7.3006428075756,7.3006428075756,61127.7680284426,0.0,1.0
2005-10-05,7.42,7.54,7.34,7.5,73100,7.38021384635027,7.49957040451227,7.3006428075756,7.45978488512494,73494.0763631441,0.0,1.0
2005-10-06,7.08,7.4,7.02,7.32,41600,7.04203693155794,7.3603210866566,6.98235865247694,7.28075004788194,41824.2623352503,0.0,1.0
2005-10-07,7.15,7.21,6.99,7.0,48900,7.11166159048577,7.17133986956677,6.95251951293644,6.96246589278327,49163.6160623495,0.0,1.0
2005-10-10,7.1,7.24,7.01,7.01,22400,7.06192969125161,7.20117900910727,6.97241227263011,6.97241227263011,22520.7566420578,0.0,1.0
2005-10-11,7.12,7.32,7.0,7.0,43300,7.08182245094527,7.28075004788194,6.96246589278327,6.96246589278327,43533.426901835,0.0,1.0
2005-10-12,7.13,7.26,7.08,7.08,28300,7.09176883079211,7.22107176880094,7.04203693155794,7.04203693155794,28452.5630790284,0.0,1.0
2005-10-13,7.02,7.15,7.0,7.03,41200,6.98235865247694,7.11166159048577,6.96246589278327,6.99230503232377,41422.1059666421,0.0,1.0
2005-10-14,7.05,7.13,6.99,7.13,51200,7.01219779201744,7.09176883079211,6.95251951293644,7.09176883079211,51476.0151818465,0.0,1.0
2005-10-17,7.26,7.32,7.07,7.12,34100,7.22107176880094,7.28075004788194,7.03209055171111,7.08182245094527,34283.830423847,0.0,1.0
2005-10-18,7.13,7.32,7.05,7.25,37600,7.09176883079211,7.28075004788194,7.01219779201744,7.2111253889541,37802.6986491685,0.0,1.0
2005-10-19,7.11,7.14,7.01,7.1,55900,7.07187607109844,7.10171521063894,6.97241227263011,7.06192969125161,56201.3525129925,0.0,1.0
2005-10-20,7.26,7.37,7.1,7.1,59700,7.22107176880094,7.3304819471161,7.06192969125161,7.06192969125161,60021.8380147702,0.0,1.0
2005-10-21,7.07,7.25,7.06,7.25,22200,7.03209055171111,7.2111253889541,7.02214417186427,7.2111253889541,22319.6784577537,0.0,1.0
2005-10-24,7.12,7.21,7.0,7.0,23800,7.08182245094527,7.17133986956677,6.96246589278327,6.96246589278327,23928.3039321864,0.0,1.0
2005-10-25,7.06,7.17,7.05,7.08,32600,7.02214417186427,7.13155435017944,7.01219779201744,7.04203693155794,32775.7440415663,0.0,1.0
2005-10-26,7.29,7.29,7.12,7.12,36100,7.25091090834144,7.25091090834144,7.08182245094527,7.08182245094527,36294.6122668878,0.0,1.0
2005-10-27,7.08,7.25,7.07,7.19,28300,7.04203693155794,7.2111253889541,7.03209055171111,7.15144710987311,28452.5630790284,0.0,1.0
2005-10-28,7.15,7.27,7.05,7.08,24200,7.11166159048577,7.23101814864777,7.01219779201744,7.04203693155794,24330.4603007946,0.0,1.0
2005-10-31,7.19,7.27,7.15,7.18,12900,7.15144710987311,7.23101814864777,7.11166159048577,7.14150073002627,12969.5428876137,0.0,1.0
2005-11-01,7.29,7.37,7.17,7.18,35200,7.25091090834144,7.3304819471161,7.13155435017944,7.14150073002627,35389.7604375194,0.0,1.0
2005-11-02,7.19,7.32,7.11,7.19,40300,7.15144710987311,7.28075004788194,7.07187607109844,7.15144710987311,40517.2541372737,0.0,1.0
2005-11-03,7.19,7.26,7.17,7.26,14400,7.15144710987311,7.22107176880094,7.13155435017944,7.22107176880094,14477.6292698943,0.0,1.0
2005-11-04,7.2,7.33,7.19,7.23,11300,7.16139348971994,7.29069642772877,7.15144710987311,7.19123262926044,11360.917413181,0.0,1.0
2005-11-07,7.32,7.32,7.18,7.18,23200,7.28075004788194,7.28075004788194,7.14150073002627,7.14150073002627,23325.0693792742,0.0,1.0
2005-11-08,7.2,7.27,7.12,7.12,24700,7.16139348971994,7.23101814864777,7.08182245094527,7.08182245094527,24833.1557615548,0.0,1.0
2005-11-09,7.28,7.32,7.19,7.19,39900,7.2409645284946,7.28075004788194,7.15144710987311,7.15144710987311,40115.0977686655,0.0,1.0
2005-11-10,7.14,7.27,7.07,7.27,27000,7.10171521063894,7.23101814864777,7.03209055171111,7.23101814864777,27145.5548810518,0.0,1.0
2005-11-11,7.11,7.12,7.03,7.05,17000,7.07187607109844,7.08182245094527,6.99230503232377,7.01219779201744,17091.6456658475,0.0,1.0
2005-11-14,7.17,7.21,7.08,7.15,18400,7.13155435017944,7.17133986956677,7.04203693155794,7.11166159048577,18499.1929559761,0.0,1.0
2005-11-15,7.14,7.2,7.14,7.2,19700,7.10171521063894,7.16139348971994,7.10171521063894,7.16139348971994,19806.2011539526,0.0,1.0
2005-11-16,7.18,7.2,7.1,7.15,15900,7.14150073002627,7.16139348971994,7.06192969125161,7.11166159048577,15985.715652175,0.0,1.0
2005-11-17,7.24,7.24,7.1,7.1,9300,7.20117900910727,7.20117900910727,7.06192969125161,7.06192969125161,9350.13557014008,0.0,1.0
2005-11-18,7.3,7.3,7.16,7.19,20300,7.26085728818827,7.26085728818827,7.12160797033261,7.15144710987311,20409.4357068649,0.0,1.0
2005-11-21,7.31,7.36,7.28,7.3,20600,7.2708036680351,7.32053556726927,7.2409645284946,7.26085728818827,20711.052983321,0.0,1.0
2005-11-22,7.33,7.36,7.2,7.28,31300,7.29069642772877,7.32053556726927,7.16139348971994,7.2409645284946,31468.7358435897,0.0,1.0
2005-11-23,7.28,7.35,7.25,7.34,23900,7.2409645284946,7.31058918742244,7.2111253889541,7.3006428075756,24028.8430243385,0.0,1.0
2005-11-25,7.4,7.44,7.35,7.35,18600,7.3603210866566,7.40010660604394,7.31058918742244,7.31058918742244,18700.2711402802,0.0,1.0
2005-11-28,7.34,7.39,7.22,7.39,26500,7.3006428075756,7.35037470680977,7.1812862494136,7.35037470680977,26642.8594202916,0.0,1.0
2005-11-29,7.32,7.4,7.3,7.3,23400,7.28075004788194,7.3603210866566,7.26085728818827,7.26085728818827,23526.1475635783,0.0,1.0
2005-11-30,7.26,7.42,7.26,7.37,49400,7.22107176880094,7.38021384635027,7.22107176880094,7.3304819471161,49666.3115231097,0.0,1.0
2005-12-01,7.3,7.32,7.19,7.26,32000,7.26085728818827,7.28075004788194,7.15144710987311,7.22107176880094,32172.509488654,0.0,1.0
2005-12-02,7.29,7.42,7.25,7.29,41800,7.25091090834144,7.38021384635027,7.2111253889541,7.25091090834144,42025.3405195543,0.0,1.0
2005-12-05,7.26,7.37,7.2,7.2,52000,7.22107176880094,7.3304819471161,7.16139348971994,7.16139348971994,52280.3279190628,0.0,1.0
2005-12-06,7.44,7.45,7.23,7.24,32100,7.40010660604394,7.41005298589077,7.19123262926044,7.20117900910727,32273.0485808061,0.0,1.0
2005-12-07,7.49,7.53,7.33,7.39,17000,7.4498385052781,7.48962402466544,7.29069642772877,7.35037470680977,17091.6456658475,0.0,1.0
2005-12-08,7.46,7.53,7.38,7.47,27100,7.4199993657376,7.48962402466544,7.34042832696294,7.42994574558444,27246.0939732039,0.0,1.0
2005-12-09,7.48,7.53,7.36,7.36,20500,7.43989212543127,7.48962402466544,7.32053556726927,7.32053556726927,20610.513891169,0.0,1.0
2005-12-12,7.45,7.55,7.45,7.5,26200,7.41005298589077,7.5095167843591,7.41005298589077,7.45978488512494,26341.2421438355,0.0,1.0
2005-12-13,7.51,7.57,7.45,7.45,95000,7.46973126497177,7.52940954405277,7.41005298589077,7.41005298589077,95512.1375444417,0.0,1.0
2005-12-14,7.46,7.54,7.41,7.48,75200,7.4199993657376,7.49957040451227,7.37026746650344,7.43989212543127,75605.397298337,0.0,1.0
2005-12-15,7.45,7.5,7.38,7.38,69700,7.41005298589077,7.45978488512494,7.34042832696294,7.34042832696294,70075.7472299746,0.0,1.0
2005-12-16,7.62,7.96,7.47,7.55,325600,7.57914144328693,7.91731835807926,7.42994574558444,7.5095167843591,327355.284047055,0.0,1.0
2005-12-19,7.27,7.66,7.25,7.66,191700,7.23101814864777,7.61892696267427,7.2111253889541,7.61892696267427,192733.439655468,0.0,1.0
2005-12-20,7.19,7.3,7.1,7.3,94300,7.15144710987311,7.26085728818827,7.06192969125161,7.26085728818827,94808.3638993773,0.0,1.0
2005-12-21,7.37,7.39,7.17,7.17,88900,7.3304819471161,7.35037470680977,7.13155435017944,7.13155435017944,89379.252923167,0.0,1.0
2005-12-22,7.39,7.44,7.29,7.29,1479100,7.35037470680977,7.40010660604394,7.25091090834144,7.25091090834144,1487073.71202088,0.0,1.0
2005-12-23,7.55,7.61,7.33,7.35,320300,7.5095167843591,7.5691950634401,7.29069642772877,7.31058918742244,322026.712162997,0.0,1.0
2005-12-27,7.63,7.75,7.59,7.65,769900,7.58908782313377,7.70844438129577,7.54930230374643,7.60898058282743,774050.470478586,0.0,1.0
2005-12-28,7.99,8.04,7.63,7.63,1368500,7.94715749761976,7.99688939685393,7.58908782313377,7.58908782313377,1375877.47610072,0.0,1.0
2005-12-29,7.89,8.0,7.76,7.97,110500,7.84769369915143,7.9571038774666,7.7183907611426,7.9272647379261,111095.696828009,0.0,1.0
2005-12-30,8.06,8.07,7.82,7.82,91600,8.0167821565476,8.02672853639443,7.7780690402236,7.7780690402236,92093.8084112722,0.0,1.0
2006-01-03,8.18,8.41,8.09,8.15,372200,8.1361387147096,8.36490545118676,8.0466212960881,8.1062995751691,374206.500989907,0.0,1.0
2006-01-04,8.09,8.21,7.93,8.21,179200,8.0466212960881,8.1659778542501,7.88747921853876,8.1659778542501,180166.053136463,0.0,1.0
2006-01-05,8.02,8.06,7.92,8.06,109800,7.97699663716026,8.0167821565476,7.87753283869193,8.0167821565476,110391.923182944,0.0,1.0
2006-01-06,8.26,8.31,7.84,8.04,86900,8.21570975348426,8.26544165271843,7.79796179991727,7.99688939685393,87368.4710801262,0.0,1.0
2006-01-09,8.48,8.5,8.18,8.23,181500,8.43453011011459,8.45442286980826,8.1361387147096,8.18587061394376,182478.45225596,0.0,1.0
2006-01-10,8.44,8.53,8.16,8.39,129500,8.39474459072726,8.48426200934876,8.11624595501593,8.34501269149309,130198.124336897,0.0,1.0
2006-01-11,8.47,8.53,8.44,8.44,70700,8.42458373026776,8.48426200934876,8.39474459072726,8.39474459072726,71081.138151495,0.0,1.0
2006-01-12,8.08,8.45,8.08,8.45,125400,8.03667491624126,8.40469097057409,8.03667491624126,8.40469097057409,126076.021558663,0.0,1.0
2006-01-13,8.05,8.21,8.05,8.09,150200,8.00683577670076,8.1659778542501,8.00683577670076,8.0466212960881,151009.71641237,0.0,1.0
2006-01-17,8.07,8.14,7.99,8.14,128500,8.02672853639443,8.09635319532226,7.94715749761976,8.09635319532226,129192.733415376,0.0,1.0
2006-01-18,7.95,8.0,7.92,7.98,43100,7.90737197823243,7.9571038774666,7.87753283869193,7.93721111777293,43332.3487175309,0.0,1.0
2006-01-19,8.07,8.08,7.95,7.96,43900,8.02672853639443,8.03667491624126,7.90737197823243,7.91731835807926,44136.6614547473,0.0,1.0
2006-01-20,8.14,8.14,8.07,8.1,63100,8.09635319532226,8.09635319532226,8.02672853639443,8.05656767593493,63440.1671479397,0.0,1.0
2006-01-23,8.13,8.25,7.99,8.14,67400,8.08640681547543,8.20576337363743,7.94715749761976,8.09635319532226,67763.3481104776,0.0,1.0
2006-01-24,8.05,8.13,7.9,8.13,96900,8.00683577670076,8.08640681547543,7.85764007899827,8.08640681547543,97422.3802953306,0.0,1.0
2006-01-25,7.93,8.04,7.87,8.01,143600,7.88747921853876,7.99688939685393,7.82780093945777,7.96705025731343,144374.136330335,0.0,1.0
2006-01-26,7.75,7.91,7.74,7.91,84900,7.70844438129577,7.8675864588451,7.69849800144893,7.8675864588451,85357.6892370852,0.0,1.0
2006-01-27,7.9,7.95,7.68,7.68,67100,7.85764007899827,7.90737197823243,7.63881972236793,7.63881972236793,67461.7308340214,0.0,1.0
2006-01-30,7.97,8.02,7.77,7.91,120000,7.9272647379261,7.97699663716026,7.72833714098943,7.8675864588451,120646.910582453,0.0,1.0
2006-01-31,7.77,8.09,7.77,8.07,129200,7.72833714098943,8.0466212960881,7.72833714098943,8.02672853639443,129896.507060441,0.0,1.0
2006-02-01,7.91,7.96,7.76,7.8,161600,7.8675864588451,7.91731835807926,7.7183907611426,7.75817628052993,162471.172917703,0.0,1.0
2006-02-02,8.11,8.2,7.84,7.85,169300,8.06651405578176,8.15603147440326,7.79796179991727,7.8079081797641,170212.68301341,0.0,1.0
2006-02-03,8.18,8.28,8.0,8.11,445500,8.1361387147096,8.23560251317793,7.9571038774666,8.06651405578176,447901.655537355,0.0,1.0
2006-02-06,8.18,8.19,8.03,8.08,387600,8.1361387147096,8.14608509455643,7.9869430170071,8.03667491624126,389689.521181322,0.0,1.0
2006-02-07,8.14,8.21,7.95,8.16,125900,8.09635319532226,8.1659778542501,7.90737197823243,8.11624595501593,126578.717019423,0.0,1.0
2006-02-08,8.12,8.2,8.09,8.13,58600,8.0764604356286,8.15603147440326,8.0466212960881,8.08640681547543,58915.9080010977,0.0,1.0
2006-02-09,8.21,8.22,8.08,8.11,140300,8.1659778542501,8.17592423409693,8.03667491624126,8.06651405578176,141056.346289318,0.0,1.0
2006-02-10,8.12,8.19,8.04,8.18,351700,8.0764604356286,8.14608509455643,7.99688939685393,8.1361387147096,353595.987098738,0.0,1.0
2006-02-13,8.02,8.12,7.93,8.12,130200,7.97699663716026,8.0764604356286,7.88747921853876,8.0764604356286,130901.897981961,0.0,1.0
2006-02-14,7.93,8.03,7.9,8.02,56300,7.88747921853876,7.9869430170071,7.85764007899827,7.97699663716026,56603.5088816007,0.0,1.0
2006-02-15,7.8,7.98,7.8,7.95,149300,7.75817628052993,7.93721111777293,7.75817628052993,7.90737197823243,150104.864583002,0.0,1.0
2006-02-16,7.79,7.81,7.6,7.8,265000,7.7482299006831,7.76812266037677,7.55924868359327,7.75817628052993,266428.594202916,0.0,1.0
2006-02-17,7.75,7.85,7.69,7.85,65500,7.70844438129577,7.8079081797641,7.64876610221477,7.8079081797641,65853.1053595887,0.0,1.0
2006-02-21,7.49,7.7,7.48,7.7,106200,7.4498385052781,7.6587124820616,7.43989212543127,7.6587124820616,106772.515865471,0.0,1.0
2006-02-22,7.64,7.64,7.51,7.52,61400,7.5990342029806,7.5990342029806,7.46973126497177,7.4796776448186,61731.0025813549,0.0,1.0
2006-02-23,7.54,7.63,7.54,7.63,28800,7.49957040451227,7.58908782313377,7.49957040451227,7.58908782313377,28955.2585397886,0.0,1.0
2006-02-24,7.61,7.61,7.49,7.56,90800,7.5691950634401,7.5691950634401,7.4498385052781,7.51946316420593,91289.4956740559,0.0,1.0
2006-02-27,7.56,7.66,7.51,7.59,55500,7.51946316420593,7.61892696267427,7.46973126497177,7.54930230374643,55799.1961443844,0.0,1.0
2006-02-28,7.51,7.66,7.29,7.66,122100,7.46973126497177,7.61892696267427,7.25091090834144,7.61892696267427,122758.231517646,0.0,1.0
2006-03-01,7.56,7.61,7.47,7.47,72100,7.51946316420593,7.5691950634401,7.42994574558444,7.42994574558444,72488.6854416237,0.0,1.0
2006-03-02,7.8,7.9,7.53,7.53,101600,7.75817628052993,7.85764007899827,7.48962402466544,7.48962402466544,102147.717626477,0.0,1.0
2006-03-03,7.7,7.79,7.6,7.76,39900,7.6587124820616,7.7482299006831,7.55924868359327,7.7183907611426,40115.0977686655,0.0,1.0
2006-03-06,7.67,7.76,7.65,7.67,52500,7.6288733425211,7.7183907611426,7.60898058282743,7.6288733425211,52783.023379823,0.0,1.0
2006-03-07,7.6,7.78,7.6,7.7,77200,7.55924868359327,7.73828352083627,7.55924868359327,7.6587124820616,77616.1791413778,0.0,1.0
2006-03-08,7.51,7.63,7.39,7.58,43300,7.46973126497177,7.58908782313377,7.35037470680977,7.5393559238996,43533.426901835,0.0,1.0
2006-03-09,7.24,7.51,7.23,7.46,102500,7.20117900910727,7.46973126497177,7.19123262926044,7.4199993657376,103052.569455845,0.0,1.0
2006-03-10,7.06,7.29,7.02,7.23,107000,7.02214417186427,7.25091090834144,6.98235865247694,7.19123262926044,107576.828602687,0.0,1.0
2006-03-13,7.18,7.19,7.03,7.03,54500,7.14150073002627,7.15144710987311,6.99230503232377,6.99230503232377,54793.8052228639,0.0,1.0
2006-03-14,7.28,7.43,7.12,7.14,120600,7.2409645284946,7.3901602261971,7.08182245094527,7.10171521063894,121250.145135365,0.0,1.0
2006-03-15,7.28,7.35,7.19,7.21,86300,7.2409645284946,7.31058918742244,7.15144710987311,7.17133986956677,86765.2365272139,0.0,1.0
2006-03-16,7.35,7.43,7.33,7.33,26200,7.31058918742244,7.3901602261971,7.29069642772877,7.29069642772877,26341.2421438355,0.0,1.0
2006-03-17,7.39,7.42,7.28,7.39,46900,7.35037470680977,7.38021384635027,7.2409645284946,7.35037470680977,47152.8342193086,0.0,1.0
2006-03-20,7.32,7.42,7.32,7.4,35600,7.28075004788194,7.38021384635027,7.28075004788194,7.3603210866566,35791.9168061276,0.0,1.0
2006-03-21,7.23,7.29,7.17,7.29,50000,7.19123262926044,7.25091090834144,7.13155435017944,7.25091090834144,50269.5460760219,0.0,1.0
2006-03-22,7.18,7.28,7.1,7.28,42100,7.14150073002627,7.2409645284946,7.06192969125161,7.2409645284946,42326.9577960105,0.0,1.0
2006-03-23,7.22,7.29,7.16,7.23,39300,7.1812862494136,7.25091090834144,7.12160797033261,7.19123262926044,39511.8632157533,0.0,1.0
2006-03-24,7.23,7.27,7.18,7.2,101200,7.19123262926044,7.23101814864777,7.14150073002627,7.16139348971994,101745.561257868,0.0,1.0
2006-03-27,7.25,7.25,7.14,7.2,39600,7.2111253889541,7.2111253889541,7.10171521063894,7.16139348971994,39813.4804922094,0.0,1.0
2006-03-28,7.21,7.27,7.19,7.23,58400,7.17133986956677,7.23101814864777,7.15144710987311,7.19123262926044,58714.8298167936,0.0,1.0
2006-03-29,6.75,6.89,6.4,6.7,212700,6.71380639661244,6.85305571446811,6.36568310197328,6.66407449737828,213846.649007397,0.0,1.0
2006-03-30,6.84,6.9,6.65,6.65,72400,6.80332381523394,6.86300209431494,6.61434259814411,6.61434259814411,72790.3027180798,0.0,1.0
2006-03-31,6.63,6.82,6.6,6.77,90000,6.59444983845044,6.78343105554027,6.56461069890994,6.73369915630611,90485.1829368395,0.0,1.0
2006-04-03,6.78,6.87,6.58,6.58,57500,6.74364553615294,6.83316295477444,6.54471793921628,6.54471793921628,57809.9779874253,0.0,1.0
2006-04-04,7.19,7.21,6.84,6.84,115900,7.15144710987311,7.17133986956677,6.80332381523394,6.80332381523394,116524.807804219,0.0,1.0
2006-04-05,7.21,7.24,7.12,7.18,81800,7.17133986956677,7.20117900910727,7.08182245094527,7.14150073002627,82240.9773803719,0.0,1.0
2006-04-06,7.3,7.35,7.2,7.21,90300,7.26085728818827,7.31058918742244,7.16139348971994,7.17133986956677,90786.8002132956,0.0,1.0
2006-04-07,7.23,7.37,7.21,7.35,69100,7.19123262926044,7.3304819471161,7.17133986956677,7.31058918742244,69472.5126770623,0.0,1.0
2006-04-10,7.25,7.36,7.2,7.36,163300,7.2111253889541,7.32053556726927,7.16139348971994,7.32053556726927,164180.337484288,0.0,1.0
2006-04-11,7.24,7.32,7.2,7.29,81600,7.20117900910727,7.28075004788194,7.16139348971994,7.25091090834144,82039.8991960678,0.0,1.0
2006-04-12,7.14,7.24,7.11,7.18,27500,7.10171521063894,7.20117900910727,7.07187607109844,7.14150073002627,27648.2503418121,0.0,1.0
2006-04-13,7.11,7.2,7.08,7.1,27600,7.07187607109844,7.16139348971994,7.04203693155794,7.06192969125161,27748.7894339641,0.0,1.0
2006-04-17,7.19,7.22,7.11,7.15,104600,7.15144710987311,7.1812862494136,7.07187607109844,7.11166159048577,105163.890391038,0.0,1.0
2006-04-18,7.36,7.48,7.15,7.15,143100,7.32053556726927,7.43989212543127,7.11166159048577,7.11166159048577,143871.440869575,0.0,1.0
2006-04-19,7.27,7.46,7.25,7.42,106800,7.23101814864777,7.4199993657376,7.2111253889541,7.38021384635027,107375.750418383,0.0,1.0
2006-04-20,7.31,7.39,7.21,7.21,79300,7.2708036680351,7.35037470680977,7.17133986956677,7.17133986956677,79727.5000765708,0.0,1.0
2006-04-21,7.23,7.35,7.2,7.31,83300,7.19123262926044,7.31058918742244,7.16139348971994,7.2708036680351,83749.0637626525,0.0,1.0
2006-04-24,7.16,7.25,7.14,7.2,91600,7.12160797033261,7.2111253889541,7.10171521063894,7.16139348971994,92093.8084112721,0.0,1.0
2006-04-25,7.22,7.23,7.11,7.19,62400,7.1812862494136,7.19123262926044,7.07187607109844,7.15144710987311,62736.3935028754,0.0,1.0
2006-04-26,7.02,7.07,6.9,7.0,102800,6.98235865247694,7.03209055171111,6.86300209431494,6.96246589278327,103354.186732301,0.0,1.0
2006-04-27,7.27,7.35,7.0,7.0,128600,7.23101814864777,7.31058918742244,6.96246589278327,6.96246589278327,129293.272507528,0.0,1.0
2006-04-28,7.21,7.22,7.13,7.18,62800,7.17133986956677,7.1812862494136,7.09176883079211,7.14150073002627,63138.5498714836,0.0,1.0
2006-05-01,7.16,7.26,7.13,7.2,32000,7.12160797033261,7.22107176880094,7.09176883079211,7.16139348971994,32172.509488654,0.0,1.0
2006-05-02,7.26,7.34,7.13,7.13,88000,7.22107176880094,7.3006428075756,7.09176883079211,7.09176883079211,88474.4010937986,0.0,1.0
2006-05-03,7.22,7.3,7.2,7.2,36000,7.1812862494136,7.26085728818827,7.16139348971994,7.16139348971994,36194.0731747358,0.0,1.0
2006-05-04,7.26,7.28,7.21,7.21,31700,7.22107176880094,7.2409645284946,7.17133986956677,7.17133986956677,31870.8922121979,0.0,1.0
2006-05-05,7.15,7.28,7.13,7.24,56400,7.11166159048577,7.2409645284946,7.09176883079211,7.20117900910727,56704.0479737528,0.0,1.0
2006-05-08,7.38,7.42,7.15,7.15,80200,7.34042832696294,7.38021384635027,7.11166159048577,7.11166159048577,80632.3519059392,0.0,1.0
2006-05-09,7.3,7.5,7.28,7.45,130000,7.26085728818827,7.45978488512494,7.2409645284946,7.41005298589077,130700.819797657,0.0,1.0
2006-05-10,7.22,7.32,7.11,7.19,87100,7.1812862494136,7.28075004788194,7.07187607109844,7.15144710987311,87569.5492644303,0.0,1.0
2006-05-11,7.21,7.31,7.2,7.26,94100,7.17133986956677,7.2708036680351,7.16139348971994,7.22107176880094,94607.2857150733,0.0,1.0
2006-05-12,6.98,7.17,6.94,7.13,87700,6.94257313308961,7.13155435017944,6.90278761370227,7.09176883079211,88172.7838173425,0.0,1.0
2006-05-15,7.08,7.18,6.95,6.95,41200,7.04203693155794,7.14150073002627,6.91273399354911,6.91273399354911,41422.1059666421,0.0,1.0
2006-05-16,7.13,7.16,7.02,7.09,51900,7.09176883079211,7.12160797033261,6.98235865247694,7.05198331140477,52179.7888269107,0.0,1.0
2006-05-17,6.91,7.19,6.89,7.1,67000,6.87294847416177,7.15144710987311,6.85305571446811,7.06192969125161,67361.1917418694,0.0,1.0
2006-05-18,6.72,6.98,6.69,6.87,22100,6.68396725707194,6.94257313308961,6.65412811753144,6.83316295477444,22219.1393656017,0.0,1.0
2006-05-19,6.75,6.82,6.5,6.68,40500,6.71380639661244,6.78343105554027,6.46514690044161,6.64418173768461,40718.3323215778,0.0,1.0
2006-05-22,6.49,6.75,6.46,6.7,29100,6.45520052059478,6.71380639661244,6.42536138105428,6.66407449737828,29256.8758162448,0.0,1.0
2006-05-23,6.63,6.76,6.59,6.59,35700,6.59444983845044,6.72375277645927,6.55466431906311,6.55466431906311,35892.4558982797,0.0,1.0
2006-05-24,6.6,6.68,6.57,6.6,75300,6.56461069890994,6.64418173768461,6.53477155936944,6.56461069890994,75705.9363904891,0.0,1.0
2006-05-25,6.74,6.77,6.61,6.61,40200,6.70386001676561,6.73369915630611,6.57455707875678,6.57455707875678,40416.7150451216,0.0,1.0
2006-05-26,6.85,6.89,6.72,6.79,149700,6.81327019508077,6.85305571446811,6.68396725707194,6.75359191599977,150507.02095161,0.0,1.0
2006-05-30,6.81,7.01,6.74,6.81,52900,6.77348467569344,6.97241227263011,6.70386001676561,6.77348467569344,53185.1797484312,0.0,1.0
2006-05-31,6.67,6.89,6.56,6.85,73500,6.63423535783778,6.85305571446811,6.52482517952261,6.81327019508077,73896.2327317522,0.0,1.0
2006-06-01,6.58,6.7,6.57,6.6,48200,6.54471793921628,6.66407449737828,6.53477155936944,6.56461069890994,48459.8424172851,0.0,1.0
2006-06-02,6.53,6.64,6.43,6.6,113200,6.49498603998211,6.60439621829728,6.39552224151378,6.56461069890994,113810.252316114,0.0,1.0
2006-06-05,6.41,6.55,6.39,6.51,74800,6.37562948182011,6.51487879967578,6.35573672212645,6.47509328028844,75203.2409297288,0.0,1.0
2006-06-06,6.51,6.56,6.28,6.45,73000,6.47509328028844,6.52482517952261,6.24632654381128,6.41541500120745,73393.5372709921,0.0,1.0
2006-06-07,6.45,6.47,6.39,6.45,23700,6.41541500120745,6.43530776090111,6.35573672212645,6.41541500120745,23827.7648400344,0.0,1.0
2006-06-08,6.31,6.37,6.03,6.3,61500,6.27616568335178,6.33584396243278,5.99766704764045,6.26621930350495,61831.541673507,0.0,1.0
2006-06-09,6.38,6.42,6.28,6.28,33100,6.34579034227961,6.38557586166695,6.24632654381128,6.24632654381128,33278.4395023265,0.0,1.0
2006-06-12,6.38,6.42,6.33,6.33,29100,6.34579034227961,6.38557586166695,6.29605844304545,6.29605844304545,29256.8758162448,0.0,1.0
2006-06-13,6.32,6.42,6.25,6.36,78300,6.28611206319861,6.38557586166695,6.21648740427078,6.32589758258595,78722.1091550504,0.0,1.0
2006-06-14,6.23,6.25,6.13,6.25,35400,6.19659464457711,6.21648740427078,6.09713084610878,6.21648740427078,35590.8386218236,0.0,1.0
2006-06-15,6.33,6.44,6.23,6.23,45500,6.29605844304545,6.40546862136061,6.19659464457711,6.19659464457711,45745.2869291799,0.0,1.0
2006-06-16,6.28,6.3,6.18,6.3,26000,6.24632654381128,6.26621930350495,6.14686274534295,6.26621930350495,26140.1639595314,0.0,1.0
2006-06-19,6.24,6.27,6.07,6.26,44300,6.20654102442395,6.23638016396445,6.03745256702778,6.22643378411761,44538.8178233554,0.0,1.0
2006-06-20,6.17,6.3,6.13,6.3,47100,6.13691636549611,6.26621930350495,6.09713084610878,6.26621930350495,47353.9124036127,0.0,1.0
2006-06-21,6.16,6.21,6.06,6.17,75300,6.12696998564928,6.17670188488345,6.02750618718095,6.13691636549611,75705.936390489,0.0,1.0
2006-06-22,6.3,6.35,6.09,6.1,44100,6.26621930350495,6.31595120273911,6.05734532672145,6.06729170656828,44337.7396390513,0.0,1.0
2006-06-23,6.33,6.43,6.26,6.31,33200,6.29605844304545,6.39552224151378,6.22643378411761,6.27616568335178,33378.9785944785,0.0,1.0
2006-06-26,6.43,6.44,6.33,6.33,38000,6.39552224151378,6.40546862136061,6.29605844304545,6.29605844304545,38204.8550177767,0.0,1.0
2006-06-27,6.24,6.51,6.11,6.49,48500,6.20654102442395,6.47509328028844,6.07723808641511,6.45520052059478,48761.4596937413,0.0,1.0
2006-06-28,6.18,6.24,6.13,6.23,31100,6.14686274534295,6.20654102442395,6.09713084610878,6.19659464457711,31267.6576592856,0.0,1.0
2006-06-29,6.36,6.42,6.18,6.2,71600,6.32589758258595,6.38557586166695,6.14686274534295,6.16675550503661,71985.9899808634,0.0,1.0
2006-06-30,6.18,6.33,6.18,6.3,40700,6.14686274534295,6.29605844304545,6.14686274534295,6.26621930350495,40919.4105058818,0.0,1.0
2006-07-03,6.32,6.35,6.15,6.25,6300,6.28611206319861,6.31595120273911,6.11702360580245,6.21648740427078,6333.96280557877,0.0,1.0
2006-07-05,6.28,6.32,6.15,6.25,47300,6.24632654381128,6.28611206319861,6.11702360580245,6.21648740427078,47554.9905879168,0.0,1.0
2006-07-06,6.38,6.46,6.29,6.29,77300,6.34579034227961,6.42536138105428,6.25627292365811,6.25627292365811,77716.7182335299,0.0,1.0
2006-07-07,6.26,6.42,6.17,6.34,59000,6.22643378411761,6.38557586166695,6.13691636549611,6.30600482289228,59318.0643697059,0.0,1.0
2006-07-10,6.29,6.35,6.22,6.22,26000,6.25627292365811,6.31595120273911,6.18664826473028,6.18664826473028,26140.1639595314,0.0,1.0
2006-07-11,6.25,6.31,6.16,6.28,74600,6.21648740427078,6.27616568335178,6.12696998564928,6.24632654381128,75002.1627454247,0.0,1.0
2006-07-12,6.23,6.29,6.15,6.29,25900,6.19659464457711,6.25627292365811,6.11702360580245,6.25627292365811,26039.6248673794,0.0,1.0
2006-07-13,6.05,6.31,6.0,6.26,53600,6.01755980733411,6.27616568335178,5.96782790809995,6.22643378411761,53888.9533934956,0.0,1.0
2006-07-14,6.09,6.16,6.02,6.02,57000,6.05734532672145,6.12696998564928,5.98772066779361,5.98772066779361,57307.282526665,0.0,1.0
2006-07-17,6.1,6.15,6.06,6.07,84000,6.06729170656828,6.11702360580245,6.02750618718095,6.03745256702778,84452.8374077169,0.0,1.0
2006-07-18,6.05,6.15,6.01,6.01,63600,6.01755980733411,6.11702360580245,5.97777428794678,5.97777428794678,63942.8626087,0.0,1.0
2006-07-19,6.1,6.15,6.06,6.06,51000,6.06729170656828,6.11702360580245,6.02750618718095,6.02750618718095,51274.9369975424,0.0,1.0
2006-07-20,6.0,6.15,6.0,6.11,41600,5.96782790809995,6.11702360580245,5.96782790809995,6.07723808641511,41824.2623352502,0.0,1.0
2006-07-21,5.8,6.01,5.72,6.0,82900,5.76890031116328,5.97777428794678,5.68932927238862,5.96782790809995,83346.9073940444,0.0,1.0
2006-07-24,5.89,5.97,5.7,5.81,36900,5.85841772978478,5.93798876855945,5.66943651269495,5.77884669101012,37098.9250041042,0.0,1.0
2006-07-25,5.92,5.96,5.85,5.85,26900,5.88825686932528,5.92804238871262,5.81863221039745,5.81863221039745,27045.0157888998,0.0,1.0
2006-07-26,6.17,6.25,5.9,5.9,43300,6.13691636549611,6.21648740427078,5.86836410963162,5.86836410963162,43533.426901835,0.0,1.0
2006-07-27,5.93,6.19,5.92,6.18,39800,5.89820324917212,6.15680912518978,5.88825686932528,6.14686274534295,40014.5586765134,0.0,1.0
2006-07-28,5.94,6.02,5.94,5.95,36700,5.90814962901895,5.98772066779361,5.90814962901895,5.91809600886578,36897.8468198001,0.0,1.0
2006-07-31,5.85,5.99,5.81,5.99,43900,5.81863221039745,5.95788152825312,5.77884669101012,5.95788152825312,44136.6614547473,0.0,1.0
2006-08-01,5.85,5.89,5.76,5.82,85800,5.81863221039745,5.85841772978478,5.72911479177595,5.78879307085695,86262.5410664536,0.0,1.0
2006-08-02,5.97,6.04,5.88,5.88,43600,5.93798876855945,6.00761342748728,5.84847134993795,5.84847134993795,43835.0441782911,0.0,1.0
2006-08-03,6.07,6.12,5.97,5.99,64000,6.03745256702778,6.08718446626195,5.93798876855945,5.95788152825312,64345.0189773081,0.0,1.0
2006-08-04,6.22,6.26,6.1,6.1,46500,6.18664826473028,6.22643378411761,6.06729170656828,6.06729170656828,46750.6778507004,0.0,1.0
2006-08-07,6.34,6.42,6.19,6.42,44700,6.30600482289228,6.38557586166695,6.15680912518978,6.38557586166695,44940.9741919636,0.0,1.0
2006-08-08,6.27,6.39,6.23,6.3,30300,6.23638016396445,6.35573672212645,6.19659464457711,6.26621930350495,30463.3449220693,0.0,1.0
2006-08-09,6.3,6.35,6.15,6.33,68700,6.26621930350495,6.31595120273911,6.11702360580245,6.29605844304545,69070.3563084541,0.0,1.0
2006-08-10,6.35,6.38,6.26,6.29,83600,6.31595120273911,6.34579034227961,6.22643378411761,6.25627292365811,84050.6810391087,0.0,1.0
2006-08-11,6.34,6.39,6.29,6.29,49000,6.30600482289228,6.35573672212645,6.25627292365811,6.25627292365811,49264.1551545015,0.0,1.0
2006-08-14,6.31,6.39,6.3,6.3,51800,6.27616568335178,6.35573672212645,6.26621930350495,6.26621930350495,52079.2497347587,0.0,1.0
2006-08-15,6.37,6.41,6.31,6.31,88300,6.33584396243278,6.37562948182011,6.27616568335178,6.27616568335178,88776.0183702547,0.0,1.0
2006-08-16,6.44,6.49,6.31,6.34,67700,6.40546862136061,6.45520052059478,6.27616568335178,6.30600482289228,68064.9653869337,0.0,1.0
2006-08-17,6.49,6.49,6.36,6.36,72100,6.45520052059478,6.45520052059478,6.32589758258595,6.32589758258595,72488.6854416236,0.0,1.0
2006-08-18,6.4,6.5,6.37,6.47,44200,6.36568310197328,6.46514690044161,6.33584396243278,6.43530776090111,44438.2787312034,0.0,1.0
2006-08-21,6.43,6.51,6.39,6.46,28500,6.39552224151378,6.47509328028844,6.35573672212645,6.42536138105428,28653.6412633325,0.0,1.0
2006-08-22,6.45,6.47,6.38,6.41,21400,6.41541500120745,6.43530776090111,6.34579034227961,6.37562948182011,21515.3657205374,0.0,1.0
2006-08-23,6.44,6.6,6.4,6.4,77300,6.40546862136061,6.56461069890994,6.36568310197328,6.36568310197328,77716.7182335299,0.0,1.0
2006-08-24,6.48,6.5,6.45,6.49,28600,6.44525414074795,6.46514690044161,6.41541500120745,6.45520052059478,28754.1803554845,0.0,1.0
2006-08-25,6.41,6.5,6.41,6.45,23500,6.37562948182011,6.46514690044161,6.37562948182011,6.41541500120745,23626.6866557303,0.0,1.0
2006-08-28,6.46,6.48,6.36,6.4,24400,6.42536138105428,6.44525414074795,6.32589758258595,6.36568310197328,24531.5384850987,0.0,1.0
2006-08-29,6.3,6.45,6.29,6.44,48200,6.26621930350495,6.41541500120745,6.25627292365811,6.40546862136061,48459.8424172851,0.0,1.0
2006-08-30,6.32,6.34,6.28,6.32,27300,6.28611206319861,6.30600482289228,6.24632654381128,6.28611206319861,27447.172157508,0.0,1.0
2006-08-31,6.31,6.33,6.27,6.27,20000,6.27616568335178,6.29605844304545,6.23638016396445,6.23638016396445,20107.8184304088,0.0,1.0
2006-09-01,6.3,6.35,6.28,6.33,26600,6.26621930350495,6.31595120273911,6.24632654381128,6.29605844304545,26743.3985124437,0.0,1.0
2006-09-05,6.31,6.35,6.27,6.29,35700,6.27616568335178,6.31595120273911,6.23638016396445,6.25627292365811,35892.4558982797,0.0,1.0
2006-09-06,6.29,6.35,6.26,6.26,70900,6.25627292365811,6.31595120273911,6.22643378411761,6.22643378411761,71282.2163357992,0.0,1.0
2006-09-07,6.34,6.5,6.24,6.25,114100,6.30600482289228,6.46514690044161,6.20654102442395,6.21648740427078,114715.104145482,0.0,1.0
2006-09-08,6.38,6.46,6.28,6.3,106900,6.34579034227961,6.42536138105428,6.24632654381128,6.26621930350495,107476.289510535,0.0,1.0
2006-09-11,6.31,6.39,6.28,6.35,68900,6.27616568335178,6.35573672212645,6.24632654381128,6.31595120273911,69271.4344927582,0.0,1.0
2006-09-12,6.29,6.38,6.23,6.23,115800,6.25627292365811,6.34579034227961,6.19659464457711,6.19659464457711,116424.268712067,0.0,1.0
2006-09-13,6.33,6.36,6.28,6.3,131500,6.29605844304545,6.32589758258595,6.24632654381128,6.26621930350495,132208.906179938,0.0,1.0
2006-09-14,6.37,6.42,6.28,6.28,71100,6.33584396243278,6.38557586166695,6.24632654381128,6.24632654381128,71483.2945201032,0.0,1.0
2006-09-15,6.28,6.41,6.25,6.31,64300,6.24632654381128,6.37562948182011,6.21648740427078,6.27616568335178,64646.6362537642,0.0,1.0
2006-09-18,6.37,6.42,6.3,6.32,41300,6.33584396243278,6.38557586166695,6.26621930350495,6.28611206319861,41522.6450587941,0.0,1.0
2006-09-19,6.36,6.39,6.31,6.33,54100,6.32589758258595,6.35573672212645,6.27616568335178,6.29605844304545,54391.6488542557,0.0,1.0
2006-09-20,6.26,6.34,6.24,6.33,51200,6.22643378411761,6.30600482289228,6.20654102442395,6.29605844304545,51476.0151818465,0.0,1.0
2006-09-21,6.28,6.36,6.25,6.28,32000,6.24632654381128,6.32589758258595,6.21648740427078,6.24632654381128,32172.509488654,0.0,1.0
2006-09-22,6.3,6.32,6.25,6.29,40000,6.26621930350495,6.28611206319861,6.21648740427078,6.25627292365811,40215.6368608175,0.0,1.0
2006-09-25,6.32,6.36,6.27,6.3,89700,6.28611206319861,6.32589758258595,6.23638016396445,6.26621930350495,90183.5656603834,0.0,1.0
2006-09-26,6.35,6.37,6.31,6.34,65000,6.31595120273911,6.33584396243278,6.27616568335178,6.30600482289228,65350.4098988285,0.0,1.0
2006-09-27,6.54,6.68,6.26,6.26,98900,6.50493241982894,6.64418173768461,6.22643378411761,6.22643378411761,99433.1621383715,0.0,1.0
2006-09-28,6.66,6.68,6.54,6.55,84100,6.62428897799094,6.64418173768461,6.50493241982894,6.51487879967578,84553.3764998689,0.0,1.0
2006-09-29,6.55,6.73,6.51,6.73,74200,6.51487879967578,6.69391363691878,6.47509328028844,6.69391363691878,74600.0063768165,0.0,1.0
2006-10-02,6.56,6.65,6.5,6.65,84100,6.52482517952261,6.61434259814411,6.46514690044161,6.61434259814411,84553.3764998689,0.0,1.0
2006-10-03,6.47,6.59,6.4,6.54,77200,6.43530776090111,6.55466431906311,6.36568310197328,6.50493241982894,77616.1791413779,0.0,1.0
2006-10-04,6.49,6.49,6.39,6.39,26600,6.45520052059478,6.45520052059478,6.35573672212645,6.35573672212645,26743.3985124437,0.0,1.0
2006-10-05,6.56,6.6,6.46,6.5,46400,6.52482517952261,6.56461069890994,6.42536138105428,6.46514690044161,46650.1387585484,0.0,1.0
2006-10-06,6.54,6.61,6.52,6.52,29700,6.50493241982894,6.57455707875678,6.48503966013528,6.48503966013528,29860.1103691571,0.0,1.0
2006-10-09,6.7,6.7,6.59,6.67,22300,6.66407449737828,6.66407449737828,6.55466431906311,6.63423535783778,22420.2175499058,0.0,1.0
2006-10-10,6.58,6.65,6.46,6.65,56900,6.54471793921628,6.61434259814411,6.42536138105428,6.61434259814411,57206.7434345129,0.0,1.0
2006-10-11,6.83,6.84,6.59,6.59,78000,6.79337743538711,6.80332381523394,6.55466431906311,6.55466431906311,78420.4918785942,0.0,1.0
2006-10-12,6.86,6.93,6.77,6.77,72400,6.82321657492761,6.89284123385544,6.73369915630611,6.73369915630611,72790.3027180798,0.0,1.0
2006-10-13,6.89,6.94,6.74,6.85,61600,6.85305571446811,6.90278761370227,6.70386001676561,6.81327019508077,61932.080765659,0.0,1.0
2006-10-16,6.88,6.97,6.87,6.97,38600,6.84310933462127,6.93262675324277,6.83316295477444,6.93262675324277,38808.089570689,0.0,1.0
2006-10-17,6.63,6.87,6.62,6.82,69100,6.59444983845044,6.83316295477444,6.58450345860361,6.78343105554027,69472.5126770624,0.0,1.0
2006-10-18,6.79,6.85,6.61,6.61,90400,6.75359191599977,6.81327019508077,6.57455707875678,6.57455707875678,90887.3393054477,0.0,1.0
2006-10-19,6.99,7.08,6.79,6.79,89400,6.95251951293644,7.04203693155794,6.75359191599977,6.75359191599977,89881.9483839272,0.0,1.0
2006-10-20,7.01,7.07,6.93,7.04,61900,6.97241227263011,7.03209055171111,6.89284123385544,7.00225141217061,62233.6980421151,0.0,1.0
2006-10-23,7.06,7.13,6.97,7.0,73100,7.02214417186427,7.09176883079211,6.93262675324277,6.96246589278327,73494.0763631441,0.0,1.0
2006-10-24,7.09,7.1,6.97,7.07,75600,7.05198331140477,7.06192969125161,6.93262675324277,7.03209055171111,76007.5536669452,0.0,1.0
2006-10-25,7.06,7.08,6.98,7.06,34300,7.02214417186427,7.04203693155794,6.94257313308961,7.02214417186427,34484.9086081511,0.0,1.0
2006-10-26,7.03,7.13,7.0,7.05,33400,6.99230503232377,7.09176883079211,6.96246589278327,7.01219779201744,33580.0567787827,0.0,1.0
2006-10-27,7.06,7.1,6.93,7.08,54400,7.02214417186427,7.06192969125161,6.89284123385544,7.04203693155794,54693.2661307119,0.0,1.0
2006-10-30,6.95,7.04,6.87,7.03,39500,6.91273399354911,7.00225141217061,6.83316295477444,6.99230503232377,39712.9414000573,0.0,1.0
2006-10-31,6.82,6.99,6.81,6.96,86000,6.78343105554027,6.95251951293644,6.77348467569344,6.92268037339594,86463.6192507578,0.0,1.0
2006-11-01,6.63,6.76,6.17,6.73,169900,6.59444983845044,6.72375277645927,6.13691636549611,6.69391363691878,170815.917566323,0.0,1.0
2006-11-02,6.77,6.79,6.54,6.54,55100,6.73369915630611,6.75359191599977,6.50493241982894,6.50493241982894,55397.0397757762,0.0,1.0
2006-11-03,6.87,6.95,6.75,6.79,44700,6.83316295477444,6.91273399354911,6.71380639661244,6.75359191599977,44940.9741919636,0.0,1.0
2006-11-06,6.9,6.95,6.84,6.84,59500,6.86300209431494,6.91273399354911,6.80332381523394,6.80332381523394,59820.7598304661,0.0,1.0
2006-11-07,6.91,6.95,6.87,6.93,67200,6.87294847416177,6.91273399354911,6.83316295477444,6.89284123385544,67562.2699261735,0.0,1.0
2006-11-08,6.69,6.9,6.65,6.9,58500,6.65412811753144,6.86300209431494,6.61434259814411,6.86300209431494,58815.3689089457,0.0,1.0
2006-11-09,6.8,6.84,6.51,6.66,43400,6.76353829584661,6.80332381523394,6.47509328028844,6.62428897799094,43633.965993987,0.0,1.0
2006-11-10,6.73,6.79,6.57,6.76,54700,6.69391363691878,6.75359191599977,6.53477155936944,6.72375277645927,54994.883407168,0.0,1.0
2006-11-13,6.75,6.8,6.72,6.8,40500,6.71380639661244,6.76353829584661,6.68396725707194,6.76353829584661,40718.3323215778,0.0,1.0
2006-11-14,6.49,6.7,6.39,6.5,136700,6.45520052059478,6.66407449737828,6.35573672212645,6.46514690044161,137436.938971844,0.0,1.0
2006-11-15,6.56,6.63,6.3,6.3,96200,6.52482517952261,6.59444983845044,6.26621930350495,6.26621930350495,96718.6066502662,0.0,1.0
2006-11-16,6.61,6.69,6.55,6.55,49700,6.57455707875678,6.65412811753144,6.51487879967578,6.51487879967578,49967.9287995658,0.0,1.0
2006-11-17,6.76,6.82,6.55,6.55,56400,6.72375277645927,6.78343105554027,6.51487879967578,6.51487879967578,56704.0479737528,0.0,1.0
2006-11-20,6.77,6.82,6.68,6.76,37100,6.73369915630611,6.78343105554027,6.64418173768461,6.72375277645927,37300.0031884083,0.0,1.0
2006-11-21,6.79,6.83,6.7,6.73,66800,6.75359191599977,6.79337743538711,6.66407449737828,6.69391363691878,67160.1135575654,0.0,1.0
2006-11-22,6.78,6.83,6.75,6.79,26500,6.74364553615294,6.79337743538711,6.71380639661244,6.75359191599977,26642.8594202916,0.0,1.0
2006-11-24,6.78,6.84,6.77,6.78,12400,6.74364553615294,6.80332381523394,6.73369915630611,6.74364553615294,12466.8474268534,0.0,1.0
2006-11-27,6.85,6.85,6.69,6.75,28000,6.81327019508077,6.81327019508077,6.65412811753144,6.71380639661244,28150.9458025723,0.0,1.0
2006-11-28,6.87,6.9,6.82,6.82,22400,6.83316295477444,6.86300209431494,6.78343105554027,6.78343105554027,22520.7566420578,0.0,1.0
2006-11-29,6.88,6.9,6.84,6.87,56700,6.84310933462127,6.86300209431494,6.80332381523394,6.83316295477444,57005.6652502089,0.0,1.0
2006-11-30,6.86,6.92,6.8,6.84,76500,6.82321657492761,6.88289485400861,6.76353829584661,6.80332381523394,76912.4054963136,0.0,1.0
2006-12-01,6.85,6.9,6.7,6.84,156100,6.81327019508077,6.86300209431494,6.66407449737828,6.80332381523394,156941.522849341,0.0,1.0
2006-12-04,6.93,6.95,6.8,6.85,99700,6.89284123385544,6.91273399354911,6.76353829584661,6.81327019508077,100237.474875588,0.0,1.0
2006-12-05,7.03,7.05,6.9,6.92,128800,6.99230503232377,7.01219779201744,6.86300209431494,6.88289485400861,129494.350691833,0.0,1.0
2006-12-06,6.98,7.07,6.96,7.01,93600,6.94257313308961,7.03209055171111,6.92268037339594,6.97241227263011,94104.590254313,0.0,1.0
2006-12-07,7.05,7.07,6.96,6.97,51300,7.01219779201744,7.03209055171111,6.92268037339594,6.93262675324277,51576.5542739985,0.0,1.0
2006-12-08,7.24,7.24,7.05,7.05,159700,7.20117900910727,7.20117900910727,7.01219779201744,7.01219779201744,160560.930166814,0.0,1.0
2006-12-11,7.24,7.31,7.08,7.08,58500,7.20117900910727,7.2708036680351,7.04203693155794,7.04203693155794,58815.3689089457,0.0,1.0
2006-12-12,7.04,7.23,6.99,7.14,48600,7.00225141217061,7.19123262926044,6.95251951293644,7.10171521063894,48861.9987858933,0.0,1.0
2006-12-13,6.92,7.09,6.9,6.97,114000,6.88289485400861,7.05198331140477,6.86300209431494,6.93262675324277,114614.56505333,0.0,1.0
2006-12-14,6.96,7.07,6.85,6.85,55000,6.92268037339594,7.03209055171111,6.81327019508077,6.81327019508077,55296.5006836241,0.0,1.0
2006-12-15,6.87,6.96,6.85,6.93,37600,6.83316295477444,6.92268037339594,6.81327019508077,6.89284123385544,37802.6986491685,0.0,1.0
2006-12-18,6.87,6.94,6.82,6.85,64700,6.83316295477444,6.90278761370227,6.78343105554027,6.81327019508077,65048.7926223724,0.0,1.0
2006-12-19,6.86,6.92,6.7,6.9,48200,6.82321657492761,6.88289485400861,6.66407449737828,6.86300209431494,48459.8424172851,0.0,1.0
2006-12-20,6.93,6.98,6.9,6.96,23800,6.89284123385544,6.94257313308961,6.86300209431494,6.92268037339594,23928.3039321864,0.0,1.0
2006-12-21,6.93,6.95,6.82,6.94,40000,6.89284123385544,6.91273399354911,6.78343105554027,6.90278761370227,40215.6368608176,0.0,1.0
2006-12-22,6.91,6.97,6.88,6.95,21300,6.87294847416177,6.93262675324277,6.84310933462127,6.91273399354911,21414.8266283854,0.0,1.0
2006-12-26,6.78,6.87,6.68,6.86,32100,6.74364553615294,6.83316295477444,6.64418173768461,6.82321657492761,32273.0485808061,0.0,1.0
2006-12-27,6.89,6.93,6.82,6.82,16900,6.85305571446811,6.89284123385544,6.78343105554027,6.78343105554027,16991.1065736954,0.0,1.0
2006-12-28,6.89,6.97,6.88,6.9,69500,6.85305571446811,6.93262675324277,6.84310933462127,6.86300209431494,69874.6690456705,0.0,1.0
2006-12-29,6.96,6.98,6.85,6.94,159700,6.92268037339594,6.94257313308961,6.81327019508077,6.90278761370227,160560.930166814,0.0,1.0
2007-01-03,6.73,7.0,6.7,7.0,83900,6.69391363691878,6.96246589278327,6.66407449737828,6.96246589278327,84352.2983155648,0.0,1.0
2007-01-04,6.78,6.8,6.61,6.79,82900,6.74364553615294,6.76353829584661,6.57455707875678,6.75359191599977,83346.9073940444,0.0,1.0
2007-01-05,6.71,6.81,6.66,6.7,67500,6.67402087722511,6.77348467569344,6.62428897799094,6.66407449737828,67863.8872026296,0.0,1.0
2007-01-08,6.76,6.78,6.64,6.74,35200,6.72375277645927,6.74364553615294,6.60439621829728,6.70386001676561,35389.7604375195,0.0,1.0
2007-01-09,6.79,6.81,6.69,6.69,66600,6.75359191599977,6.77348467569344,6.65412811753144,6.65412811753144,66959.0353732613,0.0,1.0
2007-01-10,6.85,6.88,6.77,6.88,82000,6.81327019508077,6.84310933462127,6.73369915630611,6.84310933462127,82442.055564676,0.0,1.0
2007-01-11,6.79,6.86,6.79,6.8,69000,6.75359191599977,6.82321657492761,6.75359191599977,6.76353829584661,69371.9735849103,0.0,1.0
2007-01-12,6.83,6.87,6.75,6.75,73100,6.79337743538711,6.83316295477444,6.71380639661244,6.71380639661244,73494.0763631441,0.0,1.0
2007-01-16,6.91,6.94,6.82,6.82,87300,6.87294847416177,6.90278761370227,6.78343105554027,6.78343105554027,87770.6274487343,0.0,1.0
2007-01-17,7.04,7.18,6.9,6.91,97100,7.00225141217061,7.14150073002627,6.86300209431494,6.87294847416177,97623.4584796346,0.0,1.0
2007-01-18,7.04,7.08,6.96,7.06,79000,7.00225141217061,7.04203693155794,6.92268037339594,7.02214417186427,79425.8828001146,0.0,1.0
2007-01-19,7.01,7.06,6.95,7.05,30300,6.97241227263011,7.02214417186427,6.91273399354911,7.01219779201744,30463.3449220693,0.0,1.0
2007-01-22,7.1,7.13,6.94,7.02,56800,7.06192969125161,7.09176883079211,6.90278761370227,6.98235865247694,57106.2043423609,0.0,1.0
2007-01-23,7.14,7.15,7.09,7.09,36600,7.10171521063894,7.11166159048577,7.05198331140477,7.05198331140477,36797.3077276481,0.0,1.0
2007-01-24,7.15,7.26,7.11,7.14,85800,7.11166159048577,7.22107176880094,7.07187607109844,7.10171521063894,86262.5410664537,0.0,1.0
2007-01-25,7.19,7.42,7.1,7.2,97900,7.15144710987311,7.38021384635027,7.06192969125161,7.16139348971994,98427.7712168509,0.0,1.0
2007-01-26,7.21,7.23,7.13,7.18,56300,7.17133986956677,7.19123262926044,7.09176883079211,7.14150073002627,56603.5088816007,0.0,1.0
2007-01-29,7.04,7.19,6.93,7.11,93400,7.00225141217061,7.15144710987311,6.89284123385544,7.07187607109844,93903.5120700089,0.0,1.0
2007-01-30,7.59,7.59,7.1,7.1,319500,7.54930230374643,7.54930230374643,7.06192969125161,7.06192969125161,321222.39942578,0.0,1.0
2007-01-31,7.8,7.86,7.54,7.6,432300,7.75817628052993,7.81785455961093,7.49957040451227,7.55924868359327,434630.495373286,0.0,1.0
2007-02-01,8.01,8.08,7.73,7.73,180100,7.96705025731343,8.03667491624126,7.6885516216021,7.6885516216021,181070.904965831,0.0,1.0
2007-02-02,7.93,8.09,7.89,7.89,122400,7.88747921853876,8.0466212960881,7.84769369915143,7.84769369915143,123059.848794102,0.0,1.0
2007-02-05,8.03,8.1,7.87,7.87,127400,7.9869430170071,8.05656767593493,7.82780093945777,7.82780093945777,128086.803401704,0.0,1.0
2007-02-06,7.99,8.07,7.96,8.07,144000,7.94715749761976,8.02672853639443,7.91731835807926,8.02672853639443,144776.292698943,0.0,1.0
2007-02-07,8.03,8.03,7.92,7.92,52200,7.9869430170071,7.9869430170071,7.87753283869193,7.87753283869193,52481.4061033669,0.0,1.0
2007-02-08,8.0,8.0,7.93,8.0,103800,7.9571038774666,7.9571038774666,7.88747921853876,7.9571038774666,104359.577653822,0.0,1.0
2007-02-09,7.95,8.04,7.86,8.0,171200,7.90737197823243,7.99688939685393,7.81785455961093,7.9571038774666,172122.925764299,0.0,1.0
2007-02-12,8.02,8.04,7.9,7.9,257400,7.97699663716026,7.99688939685393,7.85764007899827,7.85764007899827,258787.623199361,0.0,1.0
2007-02-13,8.14,8.17,7.98,7.98,102200,8.09635319532226,8.12619233486276,7.93721111777293,7.93721111777293,102750.952179389,0.0,1.0
2007-02-14,8.2,8.25,8.12,8.15,90800,8.15603147440326,8.20576337363743,8.0764604356286,8.1062995751691,91289.4956740559,0.0,1.0
2007-02-15,8.37,8.45,8.22,8.25,361400,8.32511993179943,8.40469097057409,8.17592423409693,8.20576337363743,363348.279037487,0.0,1.0
2007-02-16,8.44,8.47,8.3,8.3,106600,8.39474459072726,8.42458373026776,8.2554952728716,8.2554952728716,107174.672234079,0.0,1.0
2007-02-20,8.44,8.49,8.27,8.29,206900,8.39474459072726,8.44447648996143,8.22565613333109,8.24554889302476,208015.381662579,0.0,1.0
2007-02-21,8.63,8.63,8.47,8.48,260300,8.58372580781709,8.58372580781709,8.42458373026776,8.43453011011459,261703.25687177,0.0,1.0
2007-02-22,8.68,8.73,8.58,8.61,170900,8.63345770705126,8.68318960628543,8.53399390858293,8.56383304812343,171821.308487843,0.0,1.0
2007-02-23,8.56,8.68,8.47,8.62,214800,8.51410114888926,8.63345770705126,8.42458373026776,8.57377942797026,215957.96994259,0.0,1.0
2007-02-26,8.59,8.67,8.5,8.6,129400,8.54394028842976,8.62351132720443,8.45442286980826,8.55388666827659,130097.585244745,0.0,1.0
2007-02-27,8.41,8.62,8.38,8.59,165000,8.36490545118676,8.57377942797026,8.33506631164626,8.54394028842976,165889.502050872,0.0,1.0
2007-02-28,8.46,8.5,8.28,8.42,214800,8.41463735042093,8.45442286980826,8.23560251317793,8.37485183103359,215957.96994259,0.0,1.0
2007-03-01,8.27,8.46,8.2,8.4,272200,8.22565613333109,8.41463735042093,8.15603147440326,8.35495907133993,273667.408837864,0.0,1.0
2007-03-02,8.23,8.3,8.15,8.16,101100,8.18587061394376,8.2554952728716,8.1062995751691,8.11624595501593,101645.022165716,0.0,1.0
2007-03-05,8.4,8.4,8.14,8.2,106300,8.35495907133993,8.35495907133993,8.09635319532226,8.15603147440326,106873.054957623,0.0,1.0
2007-03-06,8.46,8.59,8.45,8.46,115600,8.41463735042093,8.54394028842976,8.40469097057409,8.41463735042093,116223.190527763,0.0,1.0
2007-03-07,8.47,8.5,8.45,8.45,58000,8.42458373026776,8.45442286980826,8.40469097057409,8.40469097057409,58312.6734481855,0.0,1.0
2007-03-08,8.42,8.48,8.4,8.44,85200,8.37485183103359,8.43453011011459,8.35495907133993,8.39474459072726,85659.3065135414,0.0,1.0
2007-03-09,8.48,8.54,8.35,8.36,82700,8.43453011011459,8.49420838919559,8.30522717210576,8.31517355195259,83145.8292097403,0.0,1.0
2007-03-12,8.53,8.54,8.39,8.52,105200,8.48426200934876,8.49420838919559,8.34501269149309,8.47431562950193,105767.12494395,0.0,1.0
2007-03-13,8.42,8.55,8.37,8.5,122200,8.37485183103359,8.50415476904243,8.32511993179943,8.45442286980826,122858.770609798,0.0,1.0
2007-03-14,8.35,8.42,8.21,8.42,53700,8.30522717210576,8.37485183103359,8.1659778542501,8.37485183103359,53989.4924856476,0.0,1.0
2007-03-15,8.38,8.42,8.29,8.33,38100,8.33506631164626,8.37485183103359,8.24554889302476,8.28533441241209,38305.3941099287,0.0,1.0
2007-03-16,8.29,8.42,8.29,8.4,49700,8.24554889302476,8.37485183103359,8.24554889302476,8.35495907133993,49967.9287995658,0.0,1.0
2007-03-19,8.36,8.43,8.3,8.3,75600,8.31517355195259,8.38479821088043,8.2554952728716,8.2554952728716,76007.5536669452,0.0,1.0
2007-03-20,8.57,8.59,8.4,8.4,393800,8.52404752873609,8.54394028842976,8.35495907133993,8.35495907133993,395922.944894749,0.0,1.0
2007-03-21,8.83,8.96,8.63,8.7,228100,8.78265340475376,8.91195634276259,8.58372580781709,8.65335046674493,229329.669198812,0.0,1.0
2007-03-22,8.65,8.84,8.6,8.82,112200,8.60361856751076,8.79259978460059,8.55388666827659,8.77270702490692,112804.861394593,0.0,1.0
2007-03-23,8.62,8.73,8.62,8.64,207400,8.57377942797026,8.68318960628543,8.57377942797026,8.59367218766393,208518.077123339,0.0,1.0
2007-03-26,8.62,8.72,8.56,8.56,71600,8.57377942797026,8.67324322643859,8.51410114888926,8.51410114888926,71985.9899808634,0.0,1.0
2007-03-27,8.71,8.73,8.58,8.65,179200,8.66329684659176,8.68318960628543,8.53399390858293,8.60361856751076,180166.053136463,0.0,1.0
2007-03-28,8.63,8.75,8.61,8.7,98800,8.58372580781709,8.70308236597909,8.56383304812343,8.65335046674493,99332.6230462194,0.0,1.0
2007-03-29,8.65,8.69,8.6,8.6,49600,8.60361856751076,8.64340408689809,8.55388666827659,8.55388666827659,49867.3897074138,0.0,1.0
2007-03-30,8.66,8.72,8.61,8.68,41400,8.61356494735759,8.67324322643859,8.56383304812343,8.63345770705126,41623.1841509462,0.0,1.0
2007-04-02,8.78,8.85,8.62,8.63,116100,8.73292150551959,8.80254616444742,8.57377942797026,8.58372580781709,116725.885988523,0.0,1.0
2007-04-03,8.94,8.97,8.77,8.78,144900,8.89206358306892,8.92190272260942,8.72297512567276,8.73292150551959,145681.144528312,0.0,1.0
2007-04-04,8.98,8.98,8.87,8.9,87900,8.93184910245626,8.93184910245626,8.82243892414109,8.85227806368159,88373.8620016465,0.0,1.0
2007-04-05,8.99,9.02,8.93,8.98,91200,8.94179548230309,8.97163462184359,8.88211720322209,8.93184910245626,91691.652042664,0.0,1.0
2007-04-09,9.04,9.1,8.86,8.9,112300,8.99152738153725,9.05120566061825,8.81249254429426,8.85227806368159,112905.400486745,0.0,1.0
2007-04-10,8.93,9.07,8.93,9.07,91600,8.88211720322209,9.02136652107776,8.88211720322209,9.02136652107776,92093.8084112722,0.0,1.0
2007-04-11,9.07,9.07,8.9,9.03,73200,9.02136652107776,9.02136652107776,8.85227806368159,8.98158100169042,73594.6154552961,0.0,1.0
2007-04-12,9.17,9.17,9.0,9.0,74900,9.12083031954609,9.12083031954609,8.95174186214992,8.95174186214992,75303.7800218809,0.0,1.0
2007-04-13,9.06,9.18,9.05,9.07,77100,9.01142014123092,9.13077669939292,9.00147376138409,9.02136652107776,77515.6400492259,0.0,1.0
2007-04-16,9.29,9.29,9.1,9.1,83300,9.24018687770809,9.24018687770809,9.05120566061825,9.05120566061825,83749.0637626525,0.0,1.0
2007-04-17,9.17,9.27,9.12,9.2,87400,9.12083031954609,9.22029411801442,9.07109842031192,9.15066945908659,87871.1665408863,0.0,1.0
2007-04-18,9.25,9.31,9.12,9.16,60900,9.20040135832075,9.26007963740175,9.07109842031192,9.11088393969925,61228.3071205948,0.0,1.0
2007-04-19,9.25,9.28,9.14,9.14,64600,9.20040135832075,9.23024049786125,9.09099118000559,9.09099118000559,64948.2535302204,0.0,1.0
2007-04-20,9.27,9.3,9.19,9.25,50000,9.22029411801442,9.25013325755492,9.14072307923975,9.20040135832075,50269.5460760219,0.0,1.0
2007-04-23,9.23,9.32,9.18,9.18,111600,9.18050859862709,9.27002601724859,9.13077669939292,9.13077669939292,112201.626841681,0.0,1.0
2007-04-24,9.24,9.27,9.17,9.25,93800,9.19045497847392,9.22029411801442,9.12083031954609,9.20040135832075,94305.6684386172,0.0,1.0
2007-04-25,9.46,9.49,9.22,9.25,125900,9.40927533510425,9.43911447464475,9.17056221878025,9.20040135832075,126578.717019423,0.0,1.0
2007-04-26,9.31,9.48,9.31,9.43,75300,9.26007963740175,9.42916809479792,9.26007963740175,9.37943619556375,75705.9363904891,0.0,1.0
2007-04-27,9.29,9.38,9.27,9.33,36900,9.24018687770809,9.32970429632959,9.22029411801442,9.27997239709542,37098.9250041042,0.0,1.0
2007-04-30,8.99,9.35,8.9,9.25,124500,8.94179548230309,9.29986515678909,8.85227806368159,9.20040135832075,125171.169729295,0.0,1.0
2007-05-01,9.07,9.13,8.97,8.99,75900,9.02136652107776,9.08104480015876,8.92190272260942,8.94179548230309,76309.1709434013,0.0,1.0
2007-05-02,9.91,10.35,9.51,9.53,568800,9.85686242821175,10.2945031414724,9.45900723433842,9.47889999403208,571866.356160825,0.0,1.0
2007-05-03,9.91,10.03,9.87,9.95,168200,9.85686242821175,9.97621898637375,9.81707690882441,9.89664794759908,169106.752999738,0.0,1.0
2007-05-04,9.88,9.97,9.76,9.85,198100,9.82702328867125,9.91654070729275,9.70766673050925,9.79718414913075,199167.941553199,0.0,1.0
2007-05-07,9.88,9.97,9.83,9.83,78500,9.82702328867125,9.91654070729275,9.77729138943708,9.77729138943708,78923.1873393545,0.0,1.0
2007-05-08,9.89,9.93,9.68,9.87,64200,9.83696966851808,9.87675518790541,9.62809569173458,9.81707690882441,64546.0971616122,0.0,1.0
2007-05-09,9.86,9.93,9.83,9.84,41800,9.80713052897758,9.87675518790541,9.77729138943708,9.78723776928392,42025.3405195543,0.0,1.0
2007-05-10,9.84,9.93,9.8,9.86,24700,9.78723776928392,9.87675518790541,9.74745224989658,9.80713052897758,24833.1557615548,0.0,1.0
2007-05-11,9.85,9.88,9.78,9.8,44300,9.79718414913075,9.82702328867125,9.72755949020292,9.74745224989658,44538.8178233554,0.0,1.0
2007-05-14,10.01,10.04,9.85,9.85,89800,9.95632622668008,9.98616536622058,9.79718414913075,9.79718414913075,90284.1047525354,0.0,1.0
2007-05-15,10.02,10.11,9.98,10.03,73600,9.96627260652691,10.0557900251484,9.92648708713958,9.97621898637375,73996.7718239043,0.0,1.0
2007-05-16,9.98,10.03,9.94,10.02,44400,9.92648708713958,9.97621898637375,9.88670156775225,9.96627260652691,44639.3569155075,0.0,1.0
2007-05-17,10.02,10.03,9.94,9.96,43100,9.96627260652691,9.97621898637375,9.88670156775225,9.90659432744592,43332.3487175309,0.0,1.0
2007-05-18,10.11,10.12,10.05,10.07,264600,10.0557900251484,10.0657364049952,9.99611174606741,10.0160045057611,266026.437834308,0.0,1.0
2007-05-21,10.25,10.39,10.07,10.07,112300,10.1950393430041,10.3342886608597,10.0160045057611,10.0160045057611,112905.400486745,0.0,1.0
2007-05-22,10.41,10.5,10.12,10.21,310600,10.3541814205534,10.4436988391749,10.0657364049952,10.1552538236167,312274.420224249,0.0,1.0
2007-05-23,10.45,10.55,10.36,10.44,173300,10.3939669399407,10.4934307384091,10.3044495213192,10.3840205600939,174234.246699493,0.0,1.0
2007-05-24,10.13,10.46,10.09,10.44,163300,10.0756827848421,10.4039133197876,10.0358972654547,10.3840205600939,164180.337484287,0.0,1.0
2007-05-25,10.18,10.21,10.1,10.15,66000,10.1254146840762,10.1552538236167,10.0458436453016,10.0955755445357,66355.8008203493,0.0,1.0
2007-05-29,10.36,10.41,10.24,10.24,123700,10.3044495213192,10.3541814205534,10.1850929631572,10.1850929631572,124366.856992079,0.0,1.0
2007-05-30,10.62,10.62,10.28,10.3,120500,10.5630553973369,10.5630553973369,10.2248784825446,10.2447712422382,121149.606043213,0.0,1.0
2007-05-31,10.81,10.83,10.62,10.62,78400,10.7520366144267,10.7719293741204,10.5630553973369,10.5630553973369,78822.6482472027,0.0,1.0
2007-06-01,10.89,10.95,10.83,10.87,103200,10.8316076532014,10.8912859322824,10.7719293741204,10.8117148935077,103756.343100909,0.0,1.0
2007-06-04,10.99,11.0,10.66,10.78,130600,10.9310714516697,10.9410178315166,10.6028409167242,10.7221974748862,131304.05435057,0.0,1.0
2007-06-05,10.78,10.95,10.74,10.95,224900,10.7221974748862,10.8912859322824,10.6824119554989,10.8912859322824,226112.418249948,0.0,1.0
2007-06-06,10.85,10.9,10.77,10.84,73100,10.7918221338141,10.8415540330482,10.7122510950394,10.7818757539672,73494.0763631439,0.0,1.0
2007-06-07,10.66,10.86,10.58,10.8,126800,10.6028409167242,10.8017685136609,10.5232698779496,10.7420902345799,127483.568848792,0.0,1.0
2007-06-08,10.87,10.93,10.74,10.74,162100,10.8117148935077,10.8713931725887,10.6824119554989,10.6824119554989,162973.868378464,0.0,1.0
2007-06-11,10.86,10.94,10.72,10.88,164100,10.8017685136609,10.8813395524356,10.6625191958052,10.8216612733546,164984.650221504,0.0,1.0
2007-06-12,10.75,10.88,10.74,10.82,223800,10.6923583353457,10.8216612733546,10.6824119554989,10.7619829942736,225006.488236275,0.0,1.0
2007-06-13,10.79,10.79,10.68,10.69,86900,10.7321438547331,10.7321438547331,10.6227336764179,10.6326800562647,87368.4710801259,0.0,1.0
2007-06-14,10.75,10.79,10.71,10.75,70900,10.6923583353457,10.7321438547331,10.6525728159584,10.6923583353457,71282.2163357994,0.0,1.0
2007-06-15,10.75,10.82,10.73,10.8,266800,10.6923583353457,10.7619829942736,10.6724655756521,10.7420902345799,268238.297861654,0.0,1.0
2007-06-18,10.79,10.82,10.64,10.79,178700,10.7321438547331,10.7619829942736,10.5829481570306,10.7321438547331,179663.357675702,0.0,1.0
2007-06-19,10.89,10.95,10.73,10.73,186400,10.8316076532014,10.8912859322824,10.6724655756521,10.6724655756521,187404.86777141,0.0,1.0
2007-06-20,10.75,10.93,10.73,10.86,107100,10.6923583353457,10.8713931725887,10.6724655756521,10.8017685136609,107677.367694839,0.0,1.0
2007-06-21,10.76,10.77,10.66,10.68,110700,10.7023047151926,10.7122510950394,10.6028409167242,10.6227336764179,111296.775012312,0.0,1.0
2007-06-22,10.81,10.94,10.76,10.76,69900,10.7520366144267,10.8813395524356,10.7023047151926,10.7023047151926,70276.8254142789,0.0,1.0
2007-06-25,10.81,11.06,10.74,10.9,363100,10.7520366144267,11.0006961105976,10.6824119554989,10.8415540330482,365057.443604073,0.0,1.0
2007-06-26,11.03,11.17,10.95,10.97,170300,10.9708569710571,11.1101062889127,10.8912859322824,10.9111786919761,171218.07393493,0.0,1.0
2007-06-27,11.18,11.19,10.96,11.08,150800,11.1200526687596,11.1299990486064,10.9012323121292,11.0205888702912,151612.950965282,0.0,1.0
2007-06-28,11.24,11.4,11.19,11.24,171100,11.1797309478406,11.3388730253899,11.1299990486064,11.1797309478406,172022.386672147,0.0,1.0
2007-06-29,11.22,11.4,11.22,11.25,390700,11.1598381881469,11.3388730253899,11.1598381881469,11.1896773276874,392806.233038036,0.0,1.0
2007-07-02,11.54,11.55,11.3,11.37,140100,11.4781223432456,11.4880687230924,11.2394092269216,11.3090338858494,140855.268105013,0.0,1.0
2007-07-03,11.37,11.56,11.33,11.54,71000,11.3090338858494,11.4980151029392,11.2692483664621,11.4781223432456,71382.7554279512,0.0,1.0
2007-07-05,11.27,11.4,11.2,11.35,125800,11.2095700873811,11.3388730253899,11.1399454284532,11.2891411261557,126478.177927271,0.0,1.0
2007-07-06,11.2,11.36,11.15,11.36,133300,11.1399454284532,11.2990875060026,11.0902135292191,11.2990875060026,134018.609838675,0.0,1.0
2007-07-09,11.14,11.26,11.13,11.13,238200,11.0802671493722,11.1996237075342,11.0703207695254,11.0703207695254,239484.117506169,0.0,1.0
2007-07-10,11.14,11.19,11.05,11.1,156600,11.0802671493722,11.1299990486064,10.9907497307507,11.0404816299849,157444.218310101,0.0,1.0
2007-07-11,11.12,11.14,11.05,11.1,185400,11.0603743896786,11.0802671493722,10.9907497307507,11.0404816299849,186399.476849889,0.0,1.0
2007-07-12,11.18,11.2,11.11,11.11,110700,11.1200526687596,11.1399454284532,11.0504280098317,11.0504280098317,111296.775012312,0.0,1.0
2007-07-13,11.2,11.23,11.06,11.19,101100,11.1399454284532,11.1697845679937,11.0006961105976,11.1299990486064,101645.022165717,0.0,1.0
2007-07-16,11.42,11.55,11.22,11.23,193400,11.3587657850836,11.4880687230924,11.1598381881469,11.1697845679937,194442.604222052,0.0,1.0
2007-07-17,11.28,11.48,11.15,11.37,200200,11.2195164672279,11.4184440641646,11.0902135292191,11.3090338858494,201279.262488392,0.0,1.0
2007-07-18,11.39,11.42,11.16,11.23,227200,11.3289266455431,11.3587657850836,11.1001599090659,11.1697845679937,228424.817369443,0.0,1.0
2007-07-19,11.33,11.41,11.25,11.4,119100,11.2692483664621,11.3488194052367,11.1896773276874,11.3388730253899,119742.058753084,0.0,1.0
2007-07-20,11.39,11.4,11.15,11.15,96300,11.3289266455431,11.3388730253899,11.0902135292191,11.0902135292191,96819.145742418,0.0,1.0
2007-07-23,11.23,11.42,11.21,11.39,164900,11.1697845679937,11.3587657850836,11.1498918083001,11.3289266455431,165788.962958721,0.0,1.0
2007-07-24,10.97,11.36,10.82,11.32,264200,10.9111786919761,11.2990875060026,10.7619829942736,11.2593019866152,265624.281465699,0.0,1.0
2007-07-25,10.92,11.13,10.7,10.95,269900,10.8614467927419,11.0703207695254,10.6426264361116,10.8912859322824,271355.009718367,0.0,1.0
2007-07-26,10.82,10.9,10.68,10.86,320400,10.7619829942736,10.8415540330482,10.6227336764179,10.8017685136609,322127.251255148,0.0,1.0
2007-07-27,10.67,10.93,10.6,10.78,172900,10.6127872965711,10.8713931725887,10.5431626376432,10.7221974748862,173832.090330883,0.0,1.0
2007-07-30,10.75,10.8,10.55,10.62,192900,10.6923583353457,10.7420902345799,10.4934307384091,10.5630553973369,193939.908761293,0.0,1.0
2007-07-31,10.33,10.9,10.19,10.85,551700,10.2746103817787,10.8415540330482,10.1353610639231,10.7918221338141,554674.171402829,0.0,1.0
2007-08-01,10.09,10.66,9.78,10.53,571000,10.0358972654547,10.6028409167242,9.72755949020292,10.4735379787154,574078.216188173,0.0,1.0
2007-08-02,10.86,10.95,10.31,10.33,251100,10.8017685136609,10.8912859322824,10.2547176220851,10.2746103817787,252453.660393782,0.0,1.0
2007-08-03,10.55,10.97,10.43,10.97,219500,10.4934307384091,10.9111786919761,10.3740741802471,10.9111786919761,220683.307273736,0.0,1.0
2007-08-06,10.41,10.69,10.17,10.55,179100,10.3541814205534,10.6326800562647,10.1154683042294,10.4934307384091,180065.514044311,0.0,1.0
2007-08-07,10.49,10.83,10.4,10.82,306100,10.4337524593281,10.7719293741204,10.3442350407066,10.7619829942736,307750.161077406,0.0,1.0
2007-08-08,10.03,10.65,9.88,10.63,685300,9.97621898637375,10.5928945368774,9.82702328867125,10.5730017771837,688994.398517956,0.0,1.0
2007-08-09,9.23,9.84,9.06,9.7,1659000,9.18050859862709,9.78723776928392,9.01142014123092,9.64798845142825,1667943.53880241,0.0,1.0
2007-08-10,10.0,10.13,8.73,9.3,546600,9.94637984683325,10.0756827848421,8.68318960628543,9.25013325755492,549546.677703072,0.0,1.0
2007-08-13,10.11,10.59,10.06,10.09,211700,10.0557900251484,10.5332162577964,10.0060581259142,10.0358972654547,212841.258085877,0.0,1.0
2007-08-14,9.92,10.23,9.79,10.15,124200,9.86680880805858,10.1751465833104,9.73750587004975,10.0955755445357,124869.552452838,0.0,1.0
2007-08-15,9.73,10.03,9.56,9.84,202100,9.67782759096875,9.97621898637375,9.50873913357258,9.78723776928392,203189.505239281,0.0,1.0
2007-08-16,9.45,9.8,9.22,9.8,342900,9.39932895525742,9.74745224989658,9.17056221878025,9.74745224989658,344748.546989358,0.0,1.0
2007-08-17,10.03,10.27,9.82,10.22,431300,9.97621898637375,10.2149321026977,9.76734500959025,10.1652002034636,433625.104451765,0.0,1.0
2007-08-20,10.14,10.17,9.85,10.1,170100,10.0856291646889,10.1154683042294,9.79718414913075,10.0458436453016,171016.995750627,0.0,1.0
2007-08-21,9.94,10.04,9.9,10.02,210500,9.88670156775225,9.98616536622058,9.84691604836492,9.96627260652691,211634.788980052,0.0,1.0
2007-08-22,10.17,10.27,10.03,10.05,200200,10.1154683042294,10.2149321026977,9.97621898637375,9.99611174606741,201279.262488392,0.0,1.0
2007-08-23,10.23,10.35,10.14,10.2,172000,10.1751465833104,10.2945031414724,10.0856291646889,10.1453074437699,172927.238501516,0.0,1.0
2007-08-24,10.42,10.45,10.2,10.2,229400,10.3641278004002,10.3939669399407,10.1453074437699,10.1453074437699,230636.67739679,0.0,1.0
2007-08-27,10.38,10.5,10.26,10.4,134800,10.3243422810129,10.4436988391749,10.2049857228509,10.3442350407066,135526.696220955,0.0,1.0
2007-08-28,10.33,10.52,10.2,10.22,385900,10.2746103817787,10.4635915988686,10.1453074437699,10.1652002034636,387980.356614739,0.0,1.0
2007-08-29,10.61,10.65,10.44,10.5,248300,10.5531090174901,10.5928945368774,10.3840205600939,10.4436988391749,249638.565813524,0.0,1.0
2007-08-30,10.48,10.66,10.48,10.53,136400,10.4238060794812,10.6028409167242,10.4238060794812,10.4735379787154,137135.321695388,0.0,1.0
2007-08-31,11.03,11.08,10.59,10.6,195100,10.9708569710571,11.0205888702912,10.5332162577964,10.5431626376432,196151.768788637,0.0,1.0
2007-09-04,11.09,11.39,10.92,11.15,277600,11.0305352501381,11.3289266455431,10.8614467927419,11.0902135292191,279096.519814073,0.0,1.0
2007-09-05,10.91,11.15,10.81,10.87,252400,10.8515004128951,11.0902135292191,10.7520366144267,10.8117148935077,253760.668591758,0.0,1.0
2007-09-06,10.58,11.02,10.43,10.9,448300,10.5232698779496,10.9609105912102,10.3740741802471,10.8415540330482,450716.750117612,0.0,1.0
2007-09-07,10.73,10.83,10.62,10.65,302600,10.6724655756521,10.7719293741204,10.5630553973369,10.5928945368774,304231.292852084,0.0,1.0
2007-09-10,10.89,11.0,10.64,10.64,349100,10.8316076532014,10.9410178315166,10.5829481570306,10.5829481570306,350981.970702785,0.0,1.0
2007-09-11,10.95,11.0,10.86,10.89,336200,10.8912859322824,10.9410178315166,10.8017685136609,10.8316076532014,338012.427815172,0.0,1.0
2007-09-12,11.07,11.12,10.89,10.98,200300,11.0106424904444,11.0603743896786,10.8316076532014,10.9211250718229,201379.801580544,0.0,1.0
2007-09-13,11.0,11.12,10.91,11.0,143900,10.9410178315166,11.0603743896786,10.8515004128951,10.9410178315166,144675.753606791,0.0,1.0
2007-09-14,11.02,11.1,10.95,11.05,185200,10.9609105912102,11.0404816299849,10.8912859322824,10.9907497307507,186198.398665586,0.0,1.0
2007-09-17,10.86,11.02,10.73,11.02,179400,10.8017685136609,10.9609105912102,10.6724655756521,10.9609105912102,180367.131320767,0.0,1.0
2007-09-18,10.94,11.01,10.77,10.99,390200,10.8813395524356,10.9509642113634,10.7122510950394,10.9310714516697,392303.537577274,0.0,1.0
2007-09-19,11.19,11.25,10.94,10.95,275300,11.1299990486064,11.1896773276874,10.8813395524356,10.8912859322824,276784.120694577,0.0,1.0
2007-09-20,11.34,11.49,11.22,11.29,303700,11.2791947463089,11.4283904440114,11.1598381881469,11.2294628470747,305337.222865757,0.0,1.0
2007-09-21,11.06,11.43,10.96,11.43,215700,11.0006961105976,11.3687121649304,10.9012323121292,11.3687121649304,216862.821771958,0.0,1.0
2007-09-24,11.14,11.37,11.08,11.16,154600,11.0802671493722,11.3090338858494,11.0205888702912,11.1001599090659,155433.43646706,0.0,1.0
2007-09-25,11.17,11.31,10.76,11.01,240500,11.1101062889127,11.2493556067684,10.7023047151926,10.9509642113634,241796.516625666,0.0,1.0
2007-09-26,11.23,11.25,11.12,11.15,174300,11.1697845679937,11.1896773276874,11.0603743896786,11.0902135292191,175239.637621013,0.0,1.0
2007-09-27,11.71,11.73,11.22,11.27,214600,11.6472108006417,11.6671035603354,11.1598381881469,11.2095700873811,215756.891758287,0.0,1.0
2007-09-28,11.4,11.71,11.28,11.7,159600,11.3388730253899,11.6472108006417,11.2195164672279,11.6372644207949,160460.391074662,0.0,1.0
2007-10-01,11.05,11.46,10.9,11.33,316500,10.9907497307507,11.3985513044709,10.8415540330482,11.2692483664621,318206.22666122,0.0,1.0
2007-10-02,10.78,11.05,10.71,10.94,316500,10.7221974748862,10.9907497307507,10.6525728159584,10.8813395524356,318206.22666122,0.0,1.0
2007-10-03,10.95,11.1,10.8,10.8,361800,10.8912859322824,11.0404816299849,10.7420902345799,10.7420902345799,363750.435406095,0.0,1.0
2007-10-04,10.92,11.14,10.9,10.95,279100,10.8614467927419,11.0802671493722,10.8415540330482,10.8912859322824,280604.606196355,0.0,1.0
2007-10-05,11.13,11.25,11.03,11.03,374500,11.0703207695254,11.1896773276874,10.9708569710571,10.9708569710571,376518.900109405,0.0,1.0
2007-10-08,10.86,11.17,10.8,11.05,118500,10.8017685136609,11.1101062889127,10.7420902345799,10.9907497307507,119138.824200172,0.0,1.0
2007-10-09,10.97,11.02,10.78,10.89,280600,10.9111786919761,10.9609105912102,10.7221974748862,10.8316076532014,282112.692578634,0.0,1.0
2007-10-10,10.79,11.05,10.74,11.04,203000,10.7321438547331,10.9907497307507,10.6824119554989,10.9808033509039,204094.357068649,0.0,1.0
2007-10-11,10.69,10.87,10.58,10.79,279800,10.6326800562647,10.8117148935077,10.5232698779496,10.7321438547331,281308.37984142,0.0,1.0
2007-10-12,10.76,10.79,10.44,10.64,253200,10.7023047151926,10.7321438547331,10.3840205600939,10.5829481570306,254564.981328975,0.0,1.0
2007-10-15,10.51,10.8,10.46,10.71,234400,10.4536452190217,10.7420902345799,10.4039133197876,10.6525728159584,235663.632004392,0.0,1.0
2007-10-16,10.5,10.53,10.36,10.47,158800,10.4436988391749,10.4735379787154,10.3044495213192,10.4138596996344,159656.078337446,0.0,1.0
2007-10-17,10.89,10.89,10.56,10.67,251000,10.8316076532014,10.8316076532014,10.5033771182559,10.6127872965711,252353.12130163,0.0,1.0
2007-10-18,10.96,11.02,10.76,10.84,256400,10.9012323121292,10.9609105912102,10.7023047151926,10.7818757539672,257782.232277841,0.0,1.0
2007-10-19,11.14,11.35,11.0,11.0,251300,11.0802671493722,11.2891411261557,10.9410178315166,10.9410178315166,252654.738578087,0.0,1.0
2007-10-22,10.96,10.99,10.29,10.85,321400,10.9012323121292,10.9310714516697,10.2348248623914,10.7918221338141,323132.64217667,0.0,1.0
2007-10-23,11.04,11.18,10.97,11.17,151900,10.9808033509039,11.1200526687596,10.9111786919761,11.1101062889127,152718.880978955,0.0,1.0
2007-10-24,11.0,11.04,10.85,11.0,100100,10.9410178315166,10.9808033509039,10.7918221338141,10.9410178315166,100639.631244196,0.0,1.0
2007-10-25,11.05,11.14,10.89,11.14,173400,10.9907497307507,11.0802671493722,10.8316076532014,11.0802671493722,174334.785791645,0.0,1.0
2007-10-26,11.09,11.11,10.94,10.97,186600,11.0305352501381,11.0504280098317,10.8813395524356,10.9111786919761,187605.945955713,0.0,1.0
2007-10-29,11.23,11.35,11.05,11.14,180300,11.1697845679937,11.2891411261557,10.9907497307507,11.0802671493722,181271.983150136,0.0,1.0
2007-10-30,11.1,11.15,11.05,11.08,56200,11.0404816299849,11.0902135292191,10.9907497307507,11.0205888702912,56502.9697894487,0.0,1.0
2007-10-31,11.36,11.39,11.05,11.2,132600,11.2990875060026,11.3289266455431,10.9907497307507,11.1399454284532,133314.83619361,0.0,1.0
2007-11-01,11.01,11.15,11.01,11.15,108700,10.9509642113634,11.0902135292191,10.9509642113634,11.0902135292191,109285.993169272,0.0,1.0
2007-11-02,11.11,11.24,11.02,11.14,158300,11.0504280098317,11.1797309478406,10.9609105912102,11.0802671493722,159153.382876686,0.0,1.0
2007-11-05,11.01,11.14,10.62,10.62,228900,10.9509642113634,11.0802671493722,10.5630553973369,10.5630553973369,230133.981936029,0.0,1.0
2007-11-06,10.79,11.2,10.5,11.12,226600,10.7321438547331,11.1399454284532,10.4436988391749,11.0603743896786,227821.582816531,0.0,1.0
2007-11-07,10.26,10.92,10.05,10.71,309900,10.2049857228509,10.8614467927419,9.99611174606741,10.6525728159584,311570.646579184,0.0,1.0
2007-11-08,9.77,10.38,9.56,10.29,465400,9.71761311035608,10.3243422810129,9.50873913357258,10.2348248623914,467908.934875612,0.0,1.0
2007-11-09,9.82,10.33,9.82,9.97,333600,9.76734500959025,10.2746103817787,9.76734500959025,9.91654070729275,335398.411419218,0.0,1.0
2007-11-12,9.86,10.04,9.69,9.93,260600,9.80713052897758,9.98616536622058,9.63804207158142,9.87675518790541,262004.874148226,0.0,1.0
2007-11-13,10.27,10.34,9.84,9.85,203100,10.2149321026977,10.2845567616256,9.78723776928392,9.79718414913075,204194.896160802,0.0,1.0
2007-11-14,10.82,11.45,10.42,10.42,436800,10.7619829942736,11.3886049246241,10.3641278004002,10.3641278004002,439154.754520127,0.0,1.0
2007-11-15,10.88,10.94,10.54,10.67,190100,10.8216612733546,10.8813395524356,10.4834843585622,10.6127872965711,191124.814181035,0.0,1.0
2007-11-16,10.93,11.03,10.85,11.0,512800,10.8713931725887,10.9708569710571,10.7918221338141,10.9410178315166,515564.464555683,0.0,1.0
2007-11-19,10.87,11.1,10.82,11.03,371400,10.8117148935077,11.0404816299849,10.7619829942736,10.9708569710571,373402.188252692,0.0,1.0
2007-11-20,10.88,10.91,10.75,10.81,296400,10.8216612733546,10.8515004128951,10.6923583353457,10.7520366144267,297997.869138657,0.0,1.0
2007-11-21,10.93,11.01,10.66,10.74,185800,10.8713931725887,10.9509642113634,10.6028409167242,10.6824119554989,186801.633218498,0.0,1.0
2007-11-23,10.94,11.05,10.88,10.92,198300,10.8813395524356,10.9907497307507,10.8216612733546,10.8614467927419,199369.019737503,0.0,1.0
2007-11-26,10.72,10.99,10.63,10.88,161500,10.6625191958052,10.9310714516697,10.5730017771837,10.8216612733546,162370.633825552,0.0,1.0
2007-11-27,11.1,11.11,10.75,10.83,274400,11.0404816299849,11.0504280098317,10.6923583353457,10.7719293741204,275879.268865209,0.0,1.0
2007-11-28,11.44,11.5,11.1,11.1,339500,11.3786585447772,11.4383368238582,11.0404816299849,11.0404816299849,341330.21785619,0.0,1.0
2007-11-29,11.34,11.42,11.18,11.3,102600,11.2791947463089,11.3587657850836,11.1200526687596,11.2394092269216,103153.108547997,0.0,1.0
2007-11-30,11.38,11.58,11.23,11.31,210100,11.3189802656962,11.5179078626329,11.1697845679937,11.2493556067684,211232.632611445,0.0,1.0
2007-12-03,11.19,11.26,11.06,11.2,198200,11.1299990486064,11.1996237075342,11.0006961105976,11.1399454284532,199268.480645351,0.0,1.0
2007-12-04,10.93,11.04,10.87,11.01,138200,10.8713931725887,10.9808033509039,10.8117148935077,10.9509642113634,138945.025354125,0.0,1.0
2007-12-05,11.38,11.51,11.0,11.0,225500,11.3189802656962,11.4482832037051,10.9410178315166,10.9410178315166,226715.65280286,0.0,1.0
2007-12-06,11.55,11.65,11.4,11.49,234700,11.4880687230924,11.5875325215607,11.3388730253899,11.4283904440114,235965.249280847,0.0,1.0
2007-12-07,11.76,11.86,11.62,11.65,229300,11.6969426998759,11.7964064983442,11.5576933820202,11.5875325215607,230536.138304637,0.0,1.0
2007-12-10,11.58,11.91,11.37,11.91,157000,11.5179078626329,11.8461383975784,11.3090338858494,11.8461383975784,157846.374678709,0.0,1.0
2007-12-11,11.47,11.78,11.47,11.65,161900,11.4084976843177,11.7168354595696,11.4084976843177,11.5875325215607,162772.79019416,0.0,1.0
2007-12-12,11.56,11.7,11.34,11.34,92000,11.4980151029392,11.6372644207949,11.2791947463089,11.2791947463089,92495.9647798806,0.0,1.0
2007-12-13,11.25,11.5,11.14,11.5,124200,11.1896773276874,11.4383368238582,11.0802671493722,11.4383368238582,124869.552452839,0.0,1.0
2007-12-14,11.39,11.48,11.24,11.24,90900,11.3289266455431,11.4184440641646,11.1797309478406,11.1797309478406,91390.0347662076,0.0,1.0
2007-12-17,11.58,11.65,11.44,11.44,203500,11.5179078626329,11.5875325215607,11.3786585447772,11.3786585447772,204597.052529409,0.0,1.0
2007-12-18,11.33,11.75,11.3,11.75,126200,11.2692483664621,11.6869963200291,11.2394092269216,11.6869963200291,126880.334295879,0.0,1.0
2007-12-19,11.46,11.56,11.27,11.3,109500,11.3985513044709,11.4980151029392,11.2095700873811,11.2394092269216,110090.305906488,0.0,1.0
2007-12-20,11.35,11.53,11.27,11.5,211200,11.2891411261557,11.4681759633987,11.2095700873811,11.4383368238582,212338.562625117,0.0,1.0
2007-12-21,11.68,11.97,11.27,11.27,228800,11.6173716611012,11.9058166766594,11.2095700873811,11.2095700873811,230033.442843877,0.0,1.0
2007-12-24,11.31,11.58,11.25,11.54,127400,11.2493556067684,11.5179078626329,11.1896773276874,11.4781223432456,128086.803401704,0.0,1.0
2007-12-26,11.67,11.67,11.21,11.31,80800,11.6074252812544,11.6074252812544,11.1498918083001,11.2493556067684,81235.5864588515,0.0,1.0
2007-12-27,11.67,11.83,11.51,11.56,118600,11.6074252812544,11.7665673588037,11.4482832037051,11.4980151029392,119239.363292324,0.0,1.0
2007-12-28,11.66,11.7,11.55,11.59,141700,11.5974789014076,11.6372644207949,11.4880687230924,11.5278542424797,142463.893579446,0.0,1.0
2007-12-31,11.64,11.78,11.42,11.78,168400,11.5775861417139,11.7168354595696,11.3587657850836,11.7168354595696,169307.831184042,0.0,1.0
2008-01-02,11.06,11.68,11.05,11.68,192800,11.0006961105976,11.6173716611012,10.9907497307507,11.6173716611012,193839.36966914,0.0,1.0
2008-01-03,11.19,11.19,10.79,11.08,166400,11.1299990486064,11.1299990486064,10.7321438547331,11.0205888702912,167297.049341001,0.0,1.0
2008-01-04,11.02,11.12,10.96,11.11,180400,10.9609105912102,11.0603743896786,10.9012323121292,11.0504280098317,181372.522242288,0.0,1.0
2008-01-07,10.69,11.08,10.65,11.0,213300,10.6326800562647,11.0205888702912,10.5928945368774,10.9410178315166,214449.88356031,0.0,1.0
2008-01-08,10.55,10.94,10.55,10.69,156000,10.4934307384091,10.8813395524356,10.4934307384091,10.6326800562647,156840.983757188,0.0,1.0
2008-01-09,10.82,11.02,10.56,10.59,200000,10.7619829942736,10.9609105912102,10.5033771182559,10.5332162577964,201078.184304087,0.0,1.0
2008-01-10,10.65,10.8,10.5,10.76,191000,10.5928945368774,10.7420902345799,10.4436988391749,10.7023047151926,192029.666010404,0.0,1.0
2008-01-11,10.31,10.42,10.29,10.42,155500,10.2547176220851,10.3641278004002,10.2348248623914,10.3641278004002,156338.288296428,0.0,1.0
2008-01-14,10.17,10.43,10.06,10.25,232700,10.1154683042294,10.3740741802471,10.0060581259142,10.1950393430041,233954.467437806,0.0,1.0
2008-01-15,10.23,10.33,9.98,9.98,228300,10.1751465833104,10.2746103817787,9.92648708713958,9.92648708713958,229530.747383116,0.0,1.0
2008-01-16,10.0,10.19,9.75,10.09,252800,9.94637984683325,10.1353610639231,9.69772035066242,10.0358972654547,254162.824960367,0.0,1.0
2008-01-17,9.5,9.99,9.42,9.94,183500,9.44906085449158,9.93643346698641,9.36948981571692,9.88670156775225,184489.234099001,0.0,1.0
2008-01-18,9.41,9.73,9.29,9.45,153700,9.35954343587009,9.67782759096875,9.24018687770809,9.39932895525742,154528.584637691,0.0,1.0
2008-01-22,9.37,9.45,9.01,9.01,247300,9.31975791648275,9.39932895525742,8.96168824199676,8.96168824199676,248633.174892005,0.0,1.0
2008-01-23,9.8,9.82,9.32,9.34,155200,9.74745224989658,9.76734500959025,9.27002601724859,9.28991877694225,156036.671019972,0.0,1.0
2008-01-24,9.86,10.36,9.82,10.01,290500,9.80713052897758,10.3044495213192,9.76734500959025,9.95632622668008,292066.062701688,0.0,1.0
2008-01-25,9.61,10.07,9.6,10.07,132400,9.55847103280675,10.0160045057611,9.54852465295992,10.0160045057611,133113.758009306,0.0,1.0
2008-01-28,9.65,9.73,9.38,9.56,256200,9.59825655219408,9.67782759096875,9.32970429632959,9.50873913357258,257581.154093537,0.0,1.0
2008-01-29,9.74,10.09,9.64,9.96,246100,9.68777397081558,10.0358972654547,9.58831017234725,9.90659432744592,247426.70578618,0.0,1.0
2008-01-30,10.02,10.29,9.76,9.77,565400,9.96627260652691,10.2348248623914,9.70766673050925,9.71761311035608,568448.027027656,0.0,1.0
2008-01-31,10.1,10.14,9.8,9.91,121400,10.0458436453016,10.0856291646889,9.74745224989658,9.85686242821175,122054.457872581,0.0,1.0
2008-02-01,10.49,10.57,10.06,10.08,235400,10.4337524593281,10.5133234981027,10.0060581259142,10.0259508856079,236669.022925911,0.0,1.0
2008-02-04,10.37,10.67,10.18,10.34,215900,10.3143959011661,10.6127872965711,10.1254146840762,10.2845567616256,217063.899956262,0.0,1.0
2008-02-05,10.19,10.64,9.97,10.08,515100,10.1353610639231,10.5829481570306,9.91654070729275,10.0259508856079,517876.863675177,0.0,1.0
2008-02-06,10.23,10.29,10.08,10.23,145700,10.1751465833104,10.2348248623914,10.0259508856079,10.1751465833104,146485.457265528,0.0,1.0
2008-02-07,10.4,10.5,9.99,10.02,242500,10.3442350407066,10.4436988391749,9.93643346698641,9.96627260652691,243807.298468706,0.0,1.0
2008-02-08,10.27,10.65,10.17,10.49,157300,10.2149321026977,10.5928945368774,10.1154683042294,10.4337524593281,158147.991955166,0.0,1.0
2008-02-11,10.34,10.39,10.07,10.18,129100,10.2845567616256,10.3342886608597,10.0160045057611,10.1254146840762,129795.967968288,0.0,1.0
2008-02-12,10.69,10.87,10.3,10.3,158700,10.6326800562647,10.8117148935077,10.2447712422382,10.2447712422382,159555.539245294,0.0,1.0
2008-02-13,11.07,11.09,10.74,10.74,232400,11.0106424904444,11.0305352501381,10.6824119554989,10.6824119554989,233652.85016135,0.0,1.0
2008-02-14,10.82,11.06,10.78,11.0,210100,10.7619829942736,11.0006961105976,10.7221974748862,10.9410178315166,211232.632611444,0.0,1.0
2008-02-15,10.85,10.94,10.79,10.82,92400,10.7918221338141,10.8813395524356,10.7321438547331,10.7619829942736,92898.1211484883,0.0,1.0
2008-02-19,10.55,10.84,10.48,10.84,198400,10.4934307384091,10.7818757539672,10.4238060794812,10.7818757539672,199469.558829655,0.0,1.0
2008-02-20,10.57,10.71,10.41,10.46,209100,10.5133234981027,10.6525728159584,10.3541814205534,10.4039133197876,210227.241689925,0.0,1.0
2008-02-21,10.88,10.93,10.53,10.53,131700,10.8216612733546,10.8713931725887,10.4735379787154,10.4735379787154,132409.984364241,0.0,1.0
2008-02-22,10.84,10.84,10.72,10.81,101500,10.7818757539672,10.7818757539672,10.6625191958052,10.7520366144267,102047.178534325,0.0,1.0
2008-02-25,10.96,10.98,10.77,10.89,79600,10.9012323121292,10.9211250718229,10.7122510950394,10.8316076532014,80029.1173530272,0.0,1.0
2008-02-26,11.08,11.19,10.95,10.95,130800,11.0205888702912,11.1299990486064,10.8912859322824,10.8912859322824,131505.132534874,0.0,1.0
2008-02-27,11.08,11.19,10.99,11.01,129100,11.0205888702912,11.1299990486064,10.9310714516697,10.9509642113634,129795.967968289,0.0,1.0
2008-02-28,11.21,11.28,11.1,11.14,125000,11.1498918083001,11.2195164672279,11.0404816299849,11.0802671493722,125673.865190055,0.0,1.0
2008-02-29,11.08,11.21,10.97,11.15,137800,11.0205888702912,11.1498918083001,10.9111786919761,11.0902135292191,138542.868985517,0.0,1.0
2008-03-03,10.98,11.1,10.93,10.99,156800,10.9211250718229,11.0404816299849,10.8713931725887,10.9310714516697,157645.296494405,0.0,1.0
2008-03-04,10.82,10.98,10.73,10.98,105600,10.7619829942736,10.9211250718229,10.6724655756521,10.9211250718229,106169.281312558,0.0,1.0
2008-03-05,11.02,11.11,10.89,10.99,148100,10.9609105912102,11.0504280098317,10.8316076532014,10.9310714516697,148898.395477178,0.0,1.0
2008-03-06,10.99,11.1,10.98,11.07,104800,10.9310714516697,11.0404816299849,10.9211250718229,11.0106424904444,105364.968575342,0.0,1.0
2008-03-07,10.7,11.03,10.68,11.03,115500,10.6426264361116,10.9708569710571,10.6227336764179,10.9708569710571,116122.65143561,0.0,1.0
2008-03-10,10.72,10.86,10.66,10.81,147600,10.6625191958052,10.8017685136609,10.6028409167242,10.7520366144267,148395.700016417,0.0,1.0
2008-03-11,10.67,10.85,10.58,10.85,160600,10.6127872965711,10.7918221338141,10.5232698779496,10.7918221338141,161465.781996182,0.0,1.0
2008-03-12,10.75,10.86,10.66,10.73,122200,10.6923583353457,10.8017685136609,10.6028409167242,10.6724655756521,122858.770609798,0.0,1.0
2008-03-13,10.87,10.89,10.38,10.66,186800,10.8117148935077,10.8316076532014,10.3243422810129,10.6028409167242,187807.024140019,0.0,1.0
2008-03-14,10.73,10.81,10.59,10.72,156300,10.6724655756521,10.7520366144267,10.5332162577964,10.6625191958052,157142.601033644,0.0,1.0
2008-03-17,10.35,10.53,10.3,10.36,127200,10.2945031414724,10.4735379787154,10.2447712422382,10.3044495213192,127885.7252174,0.0,1.0
2008-03-18,10.73,10.77,10.38,10.38,214700,10.6724655756521,10.7122510950394,10.3243422810129,10.3243422810129,215857.430850438,0.0,1.0
2008-03-19,10.17,10.72,10.14,10.7,249900,10.1154683042294,10.6625191958052,10.0856291646889,10.6426264361116,251247.191287958,0.0,1.0
2008-03-20,10.12,10.16,9.91,10.06,254600,10.0657364049952,10.1055219243826,9.85686242821175,10.0060581259142,255972.528619105,0.0,1.0
2008-03-24,10.52,10.54,10.08,10.1,228900,10.4635915988686,10.4834843585622,10.0259508856079,10.0458436453016,230133.981936028,0.0,1.0
2008-03-25,10.78,10.79,10.47,10.47,191100,10.7221974748862,10.7321438547331,10.4138596996344,10.4138596996344,192130.205102557,0.0,1.0
2008-03-26,10.59,10.79,10.52,10.79,173200,10.5332162577964,10.7321438547331,10.4635915988686,10.7321438547331,174133.70760734,0.0,1.0
2008-03-27,10.7,10.74,10.41,10.62,202300,10.6426264361116,10.6824119554989,10.3541814205534,10.5630553973369,203390.583423584,0.0,1.0
2008-03-28,10.6,10.83,10.55,10.8,53300,10.5431626376432,10.7719293741204,10.4934307384091,10.7420902345799,53587.3361170396,0.0,1.0
2008-03-31,10.6,10.62,10.18,10.6,119100,10.5431626376432,10.5630553973369,10.1254146840762,10.5431626376432,119742.058753085,0.0,1.0
2008-04-01,10.95,11.19,10.51,10.56,271300,10.8912859322824,11.1299990486064,10.4536452190217,10.5033771182559,272762.557008495,0.0,1.0
2008-04-02,11.16,11.36,11.03,11.12,213000,11.1001599090659,11.2990875060026,10.9708569710571,11.0603743896786,214148.266283854,0.0,1.0
2008-04-03,11.32,11.33,11.2,11.23,114900,11.2593019866152,11.2692483664621,11.1399454284532,11.1697845679937,115519.416882699,0.0,1.0
2008-04-04,11.29,11.33,11.16,11.21,121700,11.2294628470747,11.2692483664621,11.1001599090659,11.1498918083001,122356.075149038,0.0,1.0
2008-04-07,11.21,11.35,11.18,11.35,73600,11.1498918083001,11.2891411261557,11.1200526687596,11.2891411261557,73996.7718239041,0.0,1.0
2008-04-08,11.19,11.22,11.03,11.14,103900,11.1299990486064,11.1598381881469,10.9708569710571,11.0802671493722,104460.116745974,0.0,1.0
2008-04-09,11.4,11.48,11.06,11.15,143500,11.3388730253899,11.4184440641646,11.0006961105976,11.0902135292191,144273.597238183,0.0,1.0
2008-04-10,11.46,11.5,11.17,11.5,144600,11.3985513044709,11.4383368238582,11.1101062889127,11.4383368238582,145379.527251855,0.0,1.0
2008-04-11,11.24,11.41,11.11,11.35,98800,11.1797309478406,11.3488194052367,11.0504280098317,11.2891411261557,99332.6230462191,0.0,1.0
2008-04-14,11.15,11.33,11.12,11.33,65000,11.0902135292191,11.2692483664621,11.0603743896786,11.2692483664621,65350.4098988284,0.0,1.0
2008-04-15,11.15,11.32,11.12,11.2,57600,11.0902135292191,11.2593019866152,11.0603743896786,11.1399454284532,57910.5170795771,0.0,1.0
2008-04-16,11.5,11.59,11.32,11.37,107700,11.4383368238582,11.5278542424797,11.2593019866152,11.3090338858494,108280.602247752,0.0,1.0
2008-04-17,11.65,11.68,11.45,11.49,79300,11.5875325215607,11.6173716611012,11.3886049246241,11.4283904440114,79727.500076571,0.0,1.0
2008-04-18,11.92,11.93,11.7,11.72,158300,11.8560847774252,11.8660311572721,11.6372644207949,11.6571571804886,159153.382876686,0.0,1.0
2008-04-21,11.89,11.96,11.71,11.89,91900,11.8262456378847,11.8958702968126,11.6472108006417,11.8262456378847,92395.4256877286,0.0,1.0
2008-04-22,11.64,11.89,11.64,11.89,108400,11.5775861417139,11.8262456378847,11.5775861417139,11.8262456378847,108984.375892816,0.0,1.0
2008-04-23,11.44,11.57,11.34,11.46,178500,11.3786585447772,11.5079614827861,11.2791947463089,11.3985513044709,179462.279491399,0.0,1.0
2008-04-24,11.37,11.62,11.3,11.55,158900,11.3090338858494,11.5576933820202,11.2394092269216,11.4880687230924,159756.617429598,0.0,1.0
2008-04-25,11.53,11.6,11.38,11.43,105100,11.4681759633987,11.5378006223266,11.3189802656962,11.3687121649304,105666.585851798,0.0,1.0
2008-04-28,11.44,11.66,11.38,11.45,157500,11.3786585447772,11.5974789014076,11.3189802656962,11.3886049246241,158349.07013947,0.0,1.0
2008-04-29,11.5,11.66,11.24,11.6,219000,11.4383368238582,11.5974789014076,11.1797309478406,11.5378006223266,220180.611812977,0.0,1.0
2008-04-30,11.55,11.82,11.39,11.39,178700,11.4880687230924,11.7566209789569,11.3289266455431,11.3289266455431,179663.357675702,0.0,1.0
2008-05-01,11.48,11.74,11.41,11.56,168300,11.4184440641646,11.6770499401822,11.3488194052367,11.4980151029392,169207.292091889,0.0,1.0
2008-05-02,11.52,11.55,11.25,11.43,112300,11.4582295835519,11.4880687230924,11.1896773276874,11.3687121649304,112905.400486745,0.0,1.0
2008-05-05,11.43,11.62,11.39,11.45,150800,11.3687121649304,11.5576933820202,11.3289266455431,11.3886049246241,151612.950965282,0.0,1.0
2008-05-06,11.56,11.56,11.4,11.44,99500,11.4980151029392,11.4980151029392,11.3388730253899,11.3786585447772,100036.396691284,0.0,1.0
2008-05-07,10.99,11.31,10.94,11.26,221400,10.9310714516697,11.2493556067684,10.8813395524356,11.1996237075342,222593.550024626,0.0,1.0
2008-05-08,10.81,11.07,10.66,10.84,300500,10.7520366144267,11.0106424904444,10.6028409167242,10.7818757539672,302119.971916893,0.0,1.0
2008-05-09,10.85,10.93,10.76,10.77,93600,10.7918221338141,10.8713931725887,10.7023047151926,10.7122510950394,94104.5902543128,0.0,1.0
2008-05-12,11.06,11.06,10.78,10.85,137600,11.0006961105976,11.0006961105976,10.7221974748862,10.7918221338141,138341.790801212,0.0,1.0
2008-05-13,10.97,11.03,10.91,11.0,92200,10.9111786919761,10.9708569710571,10.8515004128951,10.9410178315166,92697.0429641842,0.0,1.0
2008-05-14,11.18,11.25,10.99,10.99,88600,11.1200526687596,11.1896773276874,10.9310714516697,10.9310714516697,89077.6356467107,0.0,1.0
2008-05-15,11.08,11.19,11.05,11.13,69400,11.0205888702912,11.1299990486064,10.9907497307507,11.0703207695254,69774.1299535187,0.0,1.0
2008-05-16,11.02,11.16,10.96,11.11,85300,10.9609105912102,11.1001599090659,10.9012323121292,11.0504280098317,85759.8456056937,0.0,1.0
2008-05-19,10.93,11.09,10.87,11.0,40600,10.8713931725887,11.0305352501381,10.8117148935077,10.9410178315166,40818.87141373,0.0,1.0
2008-05-20,10.68,11.08,10.56,10.99,233000,10.6227336764179,11.0205888702912,10.5033771182559,10.9310714516697,234256.084714262,0.0,1.0
2008-05-21,10.36,10.85,10.29,10.74,196100,10.3044495213192,10.7918221338141,10.2348248623914,10.6824119554989,197157.159710159,0.0,1.0
2008-05-22,10.55,10.72,10.35,10.44,189200,10.4934307384091,10.6625191958052,10.2945031414724,10.3840205600939,190219.962351667,0.0,1.0
2008-05-23,10.71,10.8,10.62,10.69,90100,10.6525728159584,10.7420902345799,10.5630553973369,10.6326800562647,90585.7220289916,0.0,1.0
2008-05-27,10.61,10.77,10.53,10.77,75900,10.5531090174901,10.7122510950394,10.4735379787154,10.7122510950394,76309.1709434011,0.0,1.0
2008-05-28,10.73,10.76,10.43,10.55,193100,10.6724655756521,10.7023047151926,10.3740741802471,10.4934307384091,194140.986945596,0.0,1.0
2008-05-29,10.96,11.07,10.69,10.69,105100,10.9012323121292,11.0106424904444,10.6326800562647,10.6326800562647,105666.585851799,0.0,1.0
2008-05-30,10.86,11.0,10.75,11.0,130400,10.8017685136609,10.9410178315166,10.6923583353457,10.9410178315166,131102.976166265,0.0,1.0
2008-06-02,10.38,10.65,10.34,10.65,219300,10.3243422810129,10.5928945368774,10.2845567616256,10.5928945368774,220482.229089432,0.0,1.0
2008-06-03,10.59,10.76,10.44,10.45,180200,10.5332162577964,10.7023047151926,10.3840205600939,10.3939669399407,181171.444057983,0.0,1.0
2008-06-04,10.57,10.62,10.38,10.5,195700,10.5133234981027,10.5630553973369,10.3243422810129,10.4436988391749,196755.003341551,0.0,1.0
2008-06-05,10.9,10.93,10.5,10.53,162900,10.8415540330482,10.8713931725887,10.4436988391749,10.4735379787154,163778.18111568,0.0,1.0
2008-06-06,10.63,10.74,10.58,10.73,92100,10.5730017771837,10.6824119554989,10.5232698779496,10.6724655756521,92596.5038720328,0.0,1.0
2008-06-09,10.48,10.64,10.31,10.63,84700,10.4238060794812,10.5829481570306,10.2547176220851,10.5730017771837,85156.6110527815,0.0,1.0
2008-06-10,10.63,10.64,10.35,10.41,63600,10.5730017771837,10.5829481570306,10.2945031414724,10.3541814205534,63942.8626087002,0.0,1.0
2008-06-11,10.51,10.66,10.48,10.59,99200,10.4536452190217,10.6028409167242,10.4238060794812,10.5332162577964,99734.7794148279,0.0,1.0
2008-06-12,10.58,10.63,10.47,10.47,133800,10.5232698779496,10.5730017771837,10.4138596996344,10.4138596996344,134521.305299434,0.0,1.0
2008-06-13,10.6,10.75,10.54,10.58,206500,10.5431626376432,10.6923583353457,10.4834843585622,10.5232698779496,207613.225293971,0.0,1.0
2008-06-16,10.85,10.9,10.47,10.47,148800,10.7918221338141,10.8415540330482,10.4138596996344,10.4138596996344,149602.169122241,0.0,1.0
2008-06-17,10.6,10.93,10.48,10.93,168200,10.5431626376432,10.8713931725887,10.4238060794812,10.8713931725887,169106.752999738,0.0,1.0
2008-06-18,10.41,10.58,10.34,10.58,135500,10.3541814205534,10.5232698779496,10.2845567616256,10.5232698779496,136230.46986602,0.0,1.0
2008-06-19,10.41,10.61,10.37,10.49,144000,10.3541814205534,10.5531090174901,10.3143959011661,10.4337524593281,144776.292698943,0.0,1.0
2008-06-20,10.1,10.4,10.05,10.4,138800,10.0458436453016,10.3442350407066,9.99611174606741,10.3442350407066,139548.259907037,0.0,1.0
2008-06-23,10.19,10.26,10.08,10.15,83300,10.1353610639231,10.2049857228509,10.0259508856079,10.0955755445357,83749.0637626524,0.0,1.0
2008-06-24,10.1,10.23,10.08,10.2,96400,10.0458436453016,10.1751465833104,10.0259508856079,10.1453074437699,96919.6848345701,0.0,1.0
2008-06-25,10.02,10.26,9.99,10.13,153900,9.96627260652691,10.2049857228509,9.93643346698641,10.0756827848421,154729.662821996,0.0,1.0
2008-06-26,10.06,10.18,9.75,9.98,137500,10.0060581259142,10.1254146840762,9.69772035066242,9.92648708713958,138241.251709061,0.0,1.0
2008-06-27,9.65,10.04,9.58,10.04,213600,9.59825655219408,9.98616536622058,9.52863189326625,9.98616536622058,214751.500836766,0.0,1.0
2008-06-30,9.97,10.1,9.77,9.77,189100,9.91654070729275,10.0458436453016,9.71761311035608,9.71761311035608,190119.423259515,0.0,1.0
2008-07-01,10.0,10.08,9.89,10.0,63600,9.94637984683325,10.0259508856079,9.83696966851808,9.94637984683325,63942.8626086999,0.0,1.0
2008-07-02,9.97,10.13,9.92,10.06,189900,9.91654070729275,10.0756827848421,9.86680880805858,10.0060581259142,190923.735996731,0.0,1.0
2008-07-03,9.78,10.12,9.77,10.12,94700,9.72755949020292,10.0657364049952,9.71761311035608,10.0657364049952,95210.5202679855,0.0,1.0
2008-07-07,9.77,9.95,9.42,9.92,249800,9.71761311035608,9.89664794759908,9.36948981571692,9.86680880805858,251146.652195806,0.0,1.0
2008-07-08,10.14,10.33,9.97,9.98,178700,10.0856291646889,10.2746103817787,9.91654070729275,9.92648708713958,179663.357675703,0.0,1.0
2008-07-09,10.1,10.31,10.1,10.19,93700,10.0458436453016,10.2547176220851,10.0458436453016,10.1353610639231,94205.1293464649,0.0,1.0
2008-07-10,9.89,10.18,9.79,10.15,85900,9.83696966851808,10.1254146840762,9.73750587004975,10.0955755445357,86363.0801586057,0.0,1.0
2008-07-11,9.75,9.89,9.68,9.79,113500,9.69772035066242,9.83696966851808,9.62809569173458,9.73750587004975,114111.86959257,0.0,1.0
2008-07-14,9.57,9.74,9.48,9.74,104900,9.51868551341942,9.68777397081558,9.42916809479792,9.68777397081558,105465.507667494,0.0,1.0
2008-07-15,9.03,9.57,8.94,9.43,335700,8.98158100169042,9.51868551341942,8.89206358306892,9.37943619556375,337509.732354411,0.0,1.0
2008-07-16,10.05,10.09,9.08,9.08,394000,9.99611174606741,10.0358972654547,9.03131290092459,9.03131290092459,396124.023079053,0.0,1.0
2008-07-17,9.97,10.24,9.93,10.04,204700,9.91654070729275,10.1850929631572,9.87675518790541,9.98616536622058,205803.521635234,0.0,1.0
2008-07-18,10.15,10.23,10.0,10.0,207400,10.0955755445357,10.1751465833104,9.94637984683325,9.94637984683325,208518.07712334,0.0,1.0
2008-07-21,10.03,10.36,10.01,10.27,146300,9.97621898637375,10.3044495213192,9.95632622668008,10.2149321026977,147088.69181844,0.0,1.0
2008-07-22,10.01,10.11,9.86,9.95,135100,9.95632622668008,10.0557900251484,9.80713052897758,9.89664794759908,135828.313497411,0.0,1.0
2008-07-23,10.4,10.53,10.03,10.03,180600,10.3442350407066,10.4735379787154,9.97621898637375,9.97621898637375,181573.600426591,0.0,1.0
2008-07-24,10.32,10.55,10.29,10.4,181300,10.2646640019319,10.4934307384091,10.2348248623914,10.3442350407066,182277.374071656,0.0,1.0
2008-07-25,10.33,10.49,10.23,10.3,194200,10.2746103817787,10.4337524593281,10.1751465833104,10.2447712422382,195246.91695927,0.0,1.0
2008-07-28,10.22,10.42,10.07,10.2,147900,10.1652002034636,10.3641278004002,10.0160045057611,10.1453074437699,148697.317292873,0.0,1.0
2008-07-29,10.83,10.83,10.12,10.37,154700,10.7719293741204,10.7719293741204,10.0657364049952,10.3143959011661,155533.975559212,0.0,1.0
2008-07-30,10.94,10.94,10.52,10.78,232900,10.8813395524356,10.8813395524356,10.4635915988686,10.7221974748862,234155.54562211,0.0,1.0
2008-07-31,10.7,11.11,10.69,10.95,170500,10.6426264361116,11.0504280098317,10.6326800562647,10.8912859322824,171419.152119234,0.0,1.0
2008-08-01,10.59,10.82,10.39,10.82,147400,10.5332162577964,10.7619829942736,10.3342886608597,10.7619829942736,148194.621832113,0.0,1.0
2008-08-04,10.6,10.84,10.59,10.59,79400,10.5431626376432,10.7818757539672,10.5332162577964,10.5332162577964,79828.0391687232,0.0,1.0
2008-08-05,10.67,10.73,10.28,10.5,263200,10.6127872965711,10.6724655756521,10.2248784825446,10.4436988391749,264618.890544179,0.0,1.0
2008-08-06,10.67,10.7,10.59,10.7,90500,10.6127872965711,10.6426264361116,10.5332162577964,10.6426264361116,90987.8783975995,0.0,1.0
2008-08-07,10.67,10.72,10.53,10.68,151300,10.6127872965711,10.6625191958052,10.4735379787154,10.6227336764179,152115.646426042,0.0,1.0
2008-08-08,10.78,10.84,10.57,10.58,145100,10.7221974748862,10.7818757539672,10.5133234981027,10.5232698779496,145882.222712616,0.0,1.0
2008-08-11,10.66,10.76,10.53,10.73,113400,10.6028409167242,10.7023047151926,10.4735379787154,10.6724655756521,114011.330500418,0.0,1.0
2008-08-12,10.71,10.74,10.58,10.65,99500,10.6525728159584,10.6824119554989,10.5232698779496,10.5928945368774,100036.396691284,0.0,1.0
2008-08-13,10.94,10.97,10.63,10.68,158300,10.8813395524356,10.9111786919761,10.5730017771837,10.6227336764179,159153.382876685,0.0,1.0
2008-08-14,10.78,10.99,10.68,10.95,87300,10.7221974748862,10.9310714516697,10.6227336764179,10.8912859322824,87770.6274487346,0.0,1.0
2008-08-15,10.87,10.89,10.77,10.82,65700,10.8117148935077,10.8316076532014,10.7122510950394,10.7619829942736,66054.1835438931,0.0,1.0
2008-08-18,10.52,10.82,10.47,10.82,86400,10.4635915988686,10.7619829942736,10.4138596996344,10.7619829942736,86865.7756193657,0.0,1.0
2008-08-19,10.54,10.57,10.33,10.49,79500,10.4834843585622,10.5133234981027,10.2746103817787,10.4337524593281,79928.5782608752,0.0,1.0
2008-08-20,10.55,10.79,10.43,10.68,100400,10.4934307384091,10.7321438547331,10.3740741802471,10.6227336764179,100941.248520652,0.0,1.0
2008-08-21,10.64,10.71,10.45,10.53,109300,10.5829481570306,10.6525728159584,10.3939669399407,10.4735379787154,109889.227722184,0.0,1.0
2008-08-22,10.63,10.68,10.43,10.49,61600,10.5730017771837,10.6227336764179,10.3740741802471,10.4337524593281,61932.0807656593,0.0,1.0
2008-08-25,10.41,10.58,10.4,10.56,50500,10.3541814205534,10.5232698779496,10.3442350407066,10.5033771182559,50772.2415367822,0.0,1.0
2008-08-26,10.32,10.58,10.2,10.49,79800,10.2646640019319,10.5232698779496,10.1453074437699,10.4337524593281,80230.1955373311,0.0,1.0
2008-08-27,10.55,10.7,10.27,10.3,99600,10.4934307384091,10.6426264361116,10.2149321026977,10.2447712422382,100136.935783435,0.0,1.0
2008-08-28,10.81,11.02,10.6,10.6,126000,10.7520366144267,10.9609105912102,10.5431626376432,10.5431626376432,126679.256111576,0.0,1.0
2008-08-29,10.7,10.82,10.46,10.76,192800,10.6426264361116,10.7619829942736,10.4039133197876,10.7023047151926,193839.36966914,0.0,1.0
2008-09-02,10.14,10.56,10.02,10.56,206500,10.0856291646889,10.5033771182559,9.96627260652691,10.5033771182559,207613.225293971,0.0,1.0
2008-09-03,10.35,10.45,10.08,10.16,155900,10.2945031414724,10.3939669399407,10.0259508856079,10.1055219243826,156740.444665037,0.0,1.0
2008-09-04,10.08,10.42,10.06,10.19,88900,10.0259508856079,10.3641278004002,10.0060581259142,10.1353610639231,89379.2529231671,0.0,1.0
2008-09-05,10.19,10.36,10.06,10.08,132400,10.1353610639231,10.3044495213192,10.0060581259142,10.0259508856079,133113.758009306,0.0,1.0
2008-09-08,10.12,10.43,10.06,10.35,119300,10.0657364049952,10.3740741802471,10.0060581259142,10.2945031414724,119943.136937389,0.0,1.0
2008-09-09,9.92,10.34,9.87,10.07,130100,9.86680880805858,10.2845567616256,9.81707690882441,10.0160045057611,130801.358889809,0.0,1.0
2008-09-10,10.16,10.25,9.26,9.28,149700,10.1055219243826,10.1950393430041,9.21034773816759,9.23024049786125,150507.020951609,0.0,1.0
2008-09-11,10.17,10.19,10.02,10.12,104500,10.1154683042294,10.1353610639231,9.96627260652691,10.0657364049952,105063.351298886,0.0,1.0
2008-09-12,10.09,10.28,10.02,10.25,133300,10.0358972654547,10.2248784825446,9.96627260652691,10.1950393430041,134018.609838675,0.0,1.0
2008-09-15,9.49,9.94,9.41,9.83,119800,9.43911447464475,9.88670156775225,9.35954343587009,9.77729138943708,120445.832398149,0.0,1.0
2008-09-16,9.62,9.65,9.26,9.28,134500,9.56841741265358,9.59825655219408,9.21034773816759,9.23024049786125,135225.078944499,0.0,1.0
2008-09-17,9.47,9.88,9.43,9.59,428300,9.41922171495109,9.82702328867125,9.37943619556375,9.53857827311308,430608.931687204,0.0,1.0
2008-09-18,9.51,9.59,9.23,9.52,223100,9.45900723433842,9.53857827311308,9.18050859862709,9.46895361418525,224302.71459121,0.0,1.0
2008-09-19,9.61,9.95,9.44,9.9,252500,9.55847103280675,9.89664794759908,9.38938257541058,9.84691604836492,253861.207683911,0.0,1.0
2008-09-22,9.51,9.76,9.47,9.76,129000,9.45900723433842,9.70766673050925,9.41922171495109,9.70766673050925,129695.428876137,0.0,1.0
2008-09-23,9.49,9.74,9.34,9.44,124600,9.43911447464475,9.68777397081558,9.28991877694225,9.38938257541058,125271.708821447,0.0,1.0
2008-09-24,9.84,9.9,9.51,9.67,179500,9.78723776928392,9.84691604836492,9.45900723433842,9.61814931188775,180467.670412919,0.0,1.0
2008-09-25,9.99,10.16,9.81,9.81,168600,9.93643346698641,10.1055219243826,9.75739862974342,9.75739862974342,169508.909368346,0.0,1.0
2008-09-26,9.51,9.81,9.48,9.79,105800,9.45900723433842,9.75739862974342,9.42916809479792,9.73750587004975,106370.359496862,0.0,1.0
2008-09-29,8.9,9.6,8.83,9.6,165000,8.85227806368159,9.54852465295992,8.78265340475376,9.54852465295992,165889.502050872,0.0,1.0
2008-09-30,8.84,9.12,8.63,8.79,293000,8.79259978460059,9.07109842031192,8.58372580781709,8.74286788536642,294579.540005489,0.0,1.0
2008-10-01,8.94,9.17,8.69,8.8,231100,8.89206358306892,9.12083031954609,8.64340408689809,8.75281426521326,232345.841963374,0.0,1.0
2008-10-02,8.63,8.77,8.52,8.77,149600,8.58372580781709,8.72297512567276,8.47431562950193,8.72297512567276,150406.481859458,0.0,1.0
2008-10-03,8.9,9.21,8.59,8.61,266900,8.85227806368159,9.16061583893342,8.54394028842976,8.56383304812343,268338.836953805,0.0,1.0
2008-10-06,8.93,9.03,8.16,8.46,403600,8.88211720322209,8.98158100169042,8.11624595501593,8.41463735042093,405775.775925649,0.0,1.0
2008-10-07,8.35,9.04,8.28,8.86,250900,8.30522717210576,8.99152738153725,8.23560251317793,8.81249254429426,252252.582209478,0.0,1.0
2008-10-08,8.22,8.7,8.22,8.28,264200,8.17592423409693,8.65335046674493,8.17592423409693,8.23560251317793,265624.2814657,0.0,1.0
2008-10-09,7.96,8.58,7.87,8.3,228200,7.91731835807926,8.53399390858293,7.82780093945777,8.2554952728716,229430.208290964,0.0,1.0
2008-10-10,7.6,7.92,7.09,7.42,395500,7.55924868359327,7.87753283869193,7.05198331140477,7.38021384635027,397632.109461333,0.0,1.0
2008-10-13,8.14,8.18,7.65,7.65,88100,8.09635319532226,8.1361387147096,7.60898058282743,7.60898058282743,88574.9401859507,0.0,1.0
2008-10-14,8.15,8.38,8.12,8.3,246600,8.1062995751691,8.33506631164626,8.0764604356286,8.2554952728716,247929.40124694,0.0,1.0
2008-10-15,7.71,8.31,7.62,8.12,265600,7.66865886190843,8.26544165271843,7.57914144328693,8.0764604356286,267031.828755829,0.0,1.0
2008-10-16,7.85,7.99,7.41,7.7,232100,7.8079081797641,7.94715749761976,7.37026746650344,7.6587124820616,233351.232884894,0.0,1.0
2008-10-17,7.82,7.96,7.7,7.75,193500,7.7780690402236,7.91731835807926,7.6587124820616,7.70844438129577,194543.143314205,0.0,1.0
2008-10-20,7.8,8.0,7.66,8.0,170100,7.75817628052993,7.9571038774666,7.61892696267427,7.9571038774666,171016.995750627,0.0,1.0
2008-10-21,7.41,7.71,7.37,7.58,170700,7.37026746650344,7.66865886190843,7.3304819471161,7.5393559238996,171620.230303539,0.0,1.0
2008-10-22,7.38,7.51,7.14,7.15,181500,7.34042832696294,7.46973126497177,7.10171521063894,7.11166159048577,182478.45225596,0.0,1.0
2008-10-23,7.15,7.39,6.89,7.34,185100,7.11166159048577,7.35037470680977,6.85305571446811,7.3006428075756,186097.859573433,0.0,1.0
2008-10-24,7.01,7.28,6.77,6.91,169400,6.97241227263011,7.2409645284946,6.73369915630611,6.87294847416177,170313.222105562,0.0,1.0
2008-10-27,6.7,7.0,6.68,6.89,206600,6.66407449737828,6.96246589278327,6.64418173768461,6.85305571446811,207713.764386123,0.0,1.0
2008-10-28,7.19,7.23,6.63,6.63,140900,7.15144710987311,7.19123262926044,6.59444983845044,6.59444983845044,141659.58084223,0.0,1.0
2008-10-29,7.23,7.35,6.98,7.22,109200,7.19123262926044,7.31058918742244,6.94257313308961,7.1812862494136,109788.688630032,0.0,1.0
2008-10-30,7.43,7.46,7.22,7.43,80300,7.3901602261971,7.4199993657376,7.1812862494136,7.3901602261971,80732.8909980913,0.0,1.0
2008-10-31,8.0,8.13,7.34,7.38,192800,7.9571038774666,8.08640681547543,7.3006428075756,7.34042832696294,193839.369669141,0.0,1.0
2008-11-03,8.31,8.38,7.88,8.01,196100,8.26544165271843,8.33506631164626,7.8377473193046,7.96705025731343,197157.159710158,0.0,1.0
2008-11-04,8.65,8.93,8.42,8.45,200800,8.60361856751076,8.88211720322209,8.37485183103359,8.40469097057409,201882.497041304,0.0,1.0
2008-11-05,8.04,8.64,8.04,8.51,132700,7.99688939685393,8.59367218766393,7.99688939685393,8.46436924965509,133415.375285762,0.0,1.0
2008-11-06,7.85,8.25,7.85,8.08,584100,7.8079081797641,8.20576337363743,7.8079081797641,8.03667491624126,587248.837260088,0.0,1.0
2008-11-07,8.0,8.55,7.94,8.06,416100,7.9571038774666,8.50415476904243,7.8974255983856,8.0167821565476,418343.162444655,0.0,1.0
2008-11-10,7.95,8.35,7.69,8.24,148600,7.90737197823243,8.30522717210576,7.64876610221477,8.1958169937906,149401.090937937,0.0,1.0
2008-11-11,7.49,8.0,7.44,7.86,122500,7.4498385052781,7.9571038774666,7.40010660604394,7.81785455961093,123160.387886254,0.0,1.0
2008-11-12,7.18,7.4,7.08,7.35,183900,7.14150073002627,7.3603210866566,7.04203693155794,7.31058918742244,184891.390467609,0.0,1.0
2008-11-13,7.84,7.9,6.99,7.12,216300,7.79796179991727,7.85764007899827,6.95251951293644,7.08182245094527,217466.056324871,0.0,1.0
2008-11-14,7.32,7.85,7.18,7.85,199400,7.28075004788194,7.8079081797641,7.14150073002627,7.8079081797641,200474.949751175,0.0,1.0
2008-11-17,7.26,7.48,7.19,7.31,148000,7.22107176880094,7.43989212543127,7.15144710987311,7.2708036680351,148797.856385025,0.0,1.0
2008-11-18,7.29,7.57,7.17,7.3,125700,7.25091090834144,7.52940954405277,7.13155435017944,7.26085728818827,126377.638835119,0.0,1.0
2008-11-19,7.32,7.59,7.14,7.14,231800,7.28075004788194,7.54930230374643,7.10171521063894,7.10171521063894,233049.615608438,0.0,1.0
2008-11-20,6.88,7.42,6.88,7.18,208800,6.84310933462127,7.38021384635027,6.84310933462127,7.14150073002627,209925.624413468,0.0,1.0
2008-11-21,7.17,7.21,6.81,7.18,449900,7.13155435017944,7.17133986956677,6.77348467569344,7.14150073002627,452325.375592045,0.0,1.0
2008-11-24,7.6,7.8,7.3,7.3,188900,7.55924868359327,7.75817628052993,7.26085728818827,7.26085728818827,189918.345075211,0.0,1.0
2008-11-25,7.33,7.64,7.2,7.59,233200,7.29069642772877,7.5990342029806,7.16139348971994,7.54930230374643,234457.162898566,0.0,1.0
2008-11-26,7.37,7.41,7.26,7.33,211000,7.3304819471161,7.37026746650344,7.22107176880094,7.29069642772877,212137.484440813,0.0,1.0
2008-11-28,7.47,7.47,7.28,7.31,82900,7.42994574558444,7.42994574558444,7.2409645284946,7.2708036680351,83346.9073940443,0.0,1.0
2008-12-01,7.28,7.72,7.27,7.54,148400,7.2409645284946,7.67860524175527,7.23101814864777,7.49957040451227,149200.012753633,0.0,1.0
2008-12-02,7.15,7.29,7.02,7.27,126100,7.11166159048577,7.25091090834144,6.98235865247694,7.23101814864777,126779.795203727,0.0,1.0
2008-12-03,7.04,7.24,6.74,7.06,559200,7.00225141217061,7.20117900910727,6.70386001676561,7.02214417186427,562214.603314229,0.0,1.0
2008-12-04,6.83,7.24,6.71,7.04,146100,6.79337743538711,7.20117900910727,6.67402087722511,7.00225141217061,146887.613634136,0.0,1.0
2008-12-05,7.54,7.56,6.65,6.66,254300,7.49957040451227,7.51946316420593,6.61434259814411,6.62428897799094,255670.911342648,0.0,1.0
2008-12-08,7.5,7.84,7.5,7.53,579500,7.45978488512494,7.79796179991727,7.45978488512494,7.48962402466544,582624.039021094,0.0,1.0
2008-12-09,7.56,7.75,7.22,7.27,218200,7.51946316420593,7.70844438129577,7.1812862494136,7.23101814864777,219376.29907576,0.0,1.0
2008-12-10,7.46,7.68,7.23,7.6,86100,7.4199993657376,7.63881972236793,7.19123262926044,7.55924868359327,86564.1583429098,0.0,1.0
2008-12-11,7.24,7.66,7.19,7.6,93700,7.20117900910727,7.61892696267427,7.15144710987311,7.55924868359327,94205.1293464651,0.0,1.0
2008-12-12,7.11,7.28,6.94,7.2,131200,7.07187607109844,7.2409645284946,6.90278761370227,7.16139348971994,131907.288903482,0.0,1.0
2008-12-15,7.32,7.38,7.12,7.26,83400,7.28075004788194,7.34042832696294,7.08182245094527,7.22107176880094,83849.6028548046,0.0,1.0
2008-12-16,7.5,7.59,7.04,7.17,150600,7.45978488512494,7.54930230374643,7.00225141217061,7.13155435017944,151411.872780978,0.0,1.0
2008-12-17,7.5,7.6,7.29,7.36,174900,7.45978488512494,7.55924868359327,7.25091090834144,7.32053556726927,175842.872173925,0.0,1.0
2008-12-18,7.53,7.72,7.42,7.49,150500,7.48962402466544,7.67860524175527,7.38021384635027,7.4498385052781,151311.333688826,0.0,1.0
2008-12-19,7.57,7.66,7.35,7.52,154100,7.52940954405277,7.61892696267427,7.31058918742244,7.4796776448186,154930.7410063,0.0,1.0
2008-12-22,7.18,7.7,7.09,7.54,157300,7.14150073002627,7.6587124820616,7.05198331140477,7.49957040451227,158147.991955165,0.0,1.0
2008-12-23,7.35,7.44,7.21,7.39,84500,7.31058918742244,7.40010660604394,7.17133986956677,7.35037470680977,84955.5328684771,0.0,1.0
2008-12-24,7.4,7.43,7.25,7.25,43100,7.3603210866566,7.3901602261971,7.2111253889541,7.2111253889541,43332.3487175309,0.0,1.0
2008-12-26,7.23,7.36,6.99,7.35,45700,7.19123262926044,7.32053556726927,6.95251951293644,7.31058918742244,45946.365113484,0.0,1.0
2008-12-29,7.67,7.67,7.37,7.42,146300,7.6288733425211,7.6288733425211,7.3304819471161,7.38021384635027,147088.69181844,0.0,1.0
2008-12-30,7.63,7.77,7.46,7.77,91000,7.58908782313377,7.72833714098943,7.4199993657376,7.72833714098943,91490.5738583599,0.0,1.0
2008-12-31,7.8,7.95,7.63,7.7,119200,7.75817628052993,7.90737197823243,7.58908782313377,7.6587124820616,119842.597845236,0.0,1.0
2009-01-02,7.94,8.07,7.69,7.8,97300,7.8974255983856,8.02672853639443,7.64876610221477,7.75817628052993,97824.5366639387,0.0,1.0
2009-01-05,8.26,8.38,7.94,8.05,144500,8.21570975348426,8.33506631164626,7.8974255983856,8.00683577670076,145278.988159703,0.0,1.0
2009-01-06,8.49,8.6,8.38,8.45,225400,8.44447648996143,8.55388666827659,8.33506631164626,8.40469097057409,226615.113710707,0.0,1.0
2009-01-07,8.17,8.47,8.12,8.47,80300,8.12619233486276,8.42458373026776,8.0764604356286,8.42458373026776,80732.8909980913,0.0,1.0
2009-01-08,7.96,8.18,7.92,8.04,136900,7.91731835807926,8.1361387147096,7.87753283869193,7.99688939685393,137638.017156148,0.0,1.0
2009-01-09,8.07,8.22,7.94,7.99,153300,8.02672853639443,8.17592423409693,7.8974255983856,7.94715749761976,154126.428269083,0.0,1.0
2009-01-12,7.98,8.12,7.91,8.08,153600,7.93721111777293,8.0764604356286,7.8675864588451,8.03667491624126,154428.045545539,0.0,1.0
2009-01-13,7.91,7.99,7.77,7.78,131100,7.8675864588451,7.94715749761976,7.72833714098943,7.73828352083627,131806.74981133,0.0,1.0
2009-01-14,7.79,7.93,7.66,7.66,145000,7.7482299006831,7.88747921853876,7.61892696267427,7.61892696267427,145781.683620464,0.0,1.0
2009-01-15,7.67,7.82,7.58,7.76,126700,7.6288733425211,7.7780690402236,7.5393559238996,7.7183907611426,127383.02975664,0.0,1.0
2009-01-16,7.69,7.82,7.61,7.8,87900,7.64876610221477,7.7780690402236,7.5691950634401,7.75817628052993,88373.8620016465,0.0,1.0
2009-01-20,7.08,7.69,7.08,7.64,235600,7.04203693155794,7.64876610221477,7.04203693155794,7.5990342029806,236870.101110215,0.0,1.0
2009-01-21,7.48,7.54,7.16,7.21,285600,7.43989212543127,7.49957040451227,7.12160797033261,7.17133986956677,287139.647186237,0.0,1.0
2009-01-22,7.47,7.52,7.34,7.36,181500,7.42994574558444,7.4796776448186,7.3006428075756,7.32053556726927,182478.45225596,0.0,1.0
2009-01-23,7.49,7.67,7.42,7.42,471100,7.4498385052781,7.6288733425211,7.38021384635027,7.38021384635027,473639.663128279,0.0,1.0
2009-01-26,7.78,7.96,7.5,7.5,257000,7.73828352083627,7.91731835807926,7.45978488512494,7.45978488512494,258385.466830753,0.0,1.0
2009-01-27,8.17,8.37,8.0,8.0,683400,8.12619233486276,8.32511993179943,7.9571038774666,7.9571038774666,687084.155767068,0.0,1.0
2009-01-28,8.11,8.51,8.04,8.48,408600,8.06651405578176,8.46436924965509,7.99688939685393,8.43453011011459,410802.730533251,0.0,1.0
2009-01-29,8.19,8.47,8.01,8.11,400600,8.14608509455643,8.42458373026776,7.96705025731343,8.06651405578176,402759.603161088,0.0,1.0
2009-01-30,8.06,8.35,8.0,8.24,443500,8.0167821565476,8.30522717210576,7.9571038774666,8.1958169937906,445890.873694314,0.0,1.0
2009-02-02,8.02,8.2,7.9,7.98,281100,7.97699663716026,8.15603147440326,7.85764007899827,7.93721111777293,282615.388039396,0.0,1.0
2009-02-03,7.99,8.11,7.95,8.06,238500,7.94715749761976,8.06651405578176,7.90737197823243,8.0167821565476,239785.734782625,0.0,1.0
2009-02-04,7.86,8.13,7.86,8.0,315000,7.81785455961093,8.08640681547543,7.81785455961093,7.9571038774666,316698.140278938,0.0,1.0
2009-02-05,8.13,8.28,7.9,7.93,559300,8.08640681547543,8.23560251317793,7.85764007899827,7.88747921853876,562315.142406382,0.0,1.0
2009-02-06,8.39,8.45,8.0,8.05,353900,8.34501269149309,8.40469097057409,7.9571038774666,8.00683577670076,355807.847126083,0.0,1.0
2009-02-09,8.31,8.46,8.23,8.46,283400,8.26544165271843,8.41463735042093,8.18587061394376,8.41463735042093,284927.787158892,0.0,1.0
2009-02-10,8.1,8.31,8.03,8.28,254100,8.05656767593493,8.26544165271843,7.9869430170071,8.23560251317793,255469.833158344,0.0,1.0
2009-02-11,8.05,8.17,7.94,8.06,264900,8.00683577670076,8.12619233486276,7.8974255983856,8.0167821565476,266328.055110764,0.0,1.0
2009-02-12,7.99,8.07,7.76,7.76,247500,7.94715749761976,8.02672853639443,7.7183907611426,7.7183907611426,248834.253076309,0.0,1.0
2009-02-13,7.93,8.09,7.84,8.04,292400,7.88747921853876,8.0466212960881,7.79796179991727,7.99688939685393,293976.305452576,0.0,1.0
2009-02-17,7.66,7.85,7.63,7.76,261400,7.61892696267427,7.8079081797641,7.58908782313377,7.7183907611426,262809.186885443,0.0,1.0
2009-02-18,7.8,7.82,7.6,7.6,148800,7.75817628052993,7.7780690402236,7.55924868359327,7.55924868359327,149602.169122241,0.0,1.0
2009-02-19,7.66,7.97,7.54,7.9,192300,7.61892696267427,7.9272647379261,7.49957040451227,7.85764007899827,193336.67420838,0.0,1.0
2009-02-20,7.35,7.63,7.3,7.53,494900,7.31058918742244,7.58908782313377,7.26085728818827,7.48962402466544,497567.967060465,0.0,1.0
2009-02-23,7.25,7.54,7.21,7.44,170100,7.2111253889541,7.49957040451227,7.17133986956677,7.40010660604394,171016.995750627,0.0,1.0
2009-02-24,7.3,7.4,7.21,7.25,172400,7.26085728818827,7.3603210866566,7.17133986956677,7.2111253889541,173329.394870124,0.0,1.0
2009-02-25,7.43,7.6,7.05,7.2,307000,7.3901602261971,7.55924868359327,7.01219779201744,7.16139348971994,308655.012906775,0.0,1.0
2009-02-26,7.55,7.73,7.42,7.56,215600,7.5095167843591,7.6885516216021,7.38021384635027,7.51946316420593,216762.282679807,0.0,1.0
2009-02-27,7.25,7.69,7.18,7.38,405100,7.2111253889541,7.64876610221477,7.14150073002627,7.34042832696294,407283.86230793,0.0,1.0
2009-03-02,7.19,7.37,7.07,7.07,239000,7.15144710987311,7.3304819471161,7.03209055171111,7.03209055171111,240288.430243385,0.0,1.0
2009-03-03,7.12,7.36,7.09,7.21,168400,7.08182245094527,7.32053556726927,7.05198331140477,7.17133986956677,169307.831184042,0.0,1.0
2009-03-04,7.26,7.34,7.15,7.15,256000,7.22107176880094,7.3006428075756,7.11166159048577,7.11166159048577,257380.075909232,0.0,1.0
2009-03-05,7.07,7.28,7.03,7.19,156500,7.03209055171111,7.2409645284946,6.99230503232377,7.15144710987311,157343.679217949,0.0,1.0
2009-03-06,7.05,7.25,6.93,7.14,260100,7.01219779201744,7.2111253889541,6.89284123385544,7.10171521063894,261502.178687466,0.0,1.0
2009-03-09,6.8,6.95,6.65,6.9,265400,6.76353829584661,6.91273399354911,6.61434259814411,6.86300209431494,266830.750571524,0.0,1.0
2009-03-10,7.02,7.22,6.9,6.9,244100,6.98235865247694,7.1812862494136,6.86300209431494,6.86300209431494,245415.923943139,0.0,1.0
2009-03-11,7.16,7.23,7.02,7.06,149200,7.12160797033261,7.19123262926044,6.98235865247694,7.02214417186427,150004.325490849,0.0,1.0
2009-03-12,7.27,7.32,7.1,7.17,166500,7.23101814864777,7.28075004788194,7.06192969125161,7.13155435017944,167397.588433153,0.0,1.0
2009-03-13,7.24,7.32,7.13,7.3,155900,7.20117900910727,7.28075004788194,7.09176883079211,7.26085728818827,156740.444665036,0.0,1.0
2009-03-16,7.15,7.25,7.04,7.2,182000,7.11166159048577,7.2111253889541,7.00225141217061,7.16139348971994,182981.14771672,0.0,1.0
2009-03-17,7.32,7.32,7.13,7.19,119900,7.28075004788194,7.28075004788194,7.09176883079211,7.15144710987311,120546.371490301,0.0,1.0
2009-03-18,7.76,7.79,7.36,7.36,260700,7.7183907611426,7.7482299006831,7.32053556726927,7.32053556726927,262105.413240378,0.0,1.0
2009-03-19,7.78,8.0,7.73,7.76,181600,7.73828352083627,7.9571038774666,7.6885516216021,7.7183907611426,182578.991348112,0.0,1.0
2009-03-20,7.4,7.78,7.39,7.73,183700,7.3603210866566,7.73828352083627,7.35037470680977,7.6885516216021,184690.312283305,0.0,1.0
2009-03-23,7.89,7.92,7.55,7.56,140600,7.84769369915143,7.87753283869193,7.5095167843591,7.51946316420593,141357.963565774,0.0,1.0
2009-03-24,7.82,7.96,7.72,7.75,208100,7.7780690402236,7.91731835807926,7.67860524175527,7.70844438129577,209221.850768403,0.0,1.0
2009-03-25,8.21,8.21,7.9,7.91,278200,8.1659778542501,8.1659778542501,7.85764007899827,7.8675864588451,279699.754366986,0.0,1.0
2009-03-26,8.49,8.69,8.22,8.29,596300,8.44447648996143,8.64340408689809,8.17592423409693,8.24554889302476,599514.606502637,0.0,1.0
2009-03-27,7.97,8.36,7.95,8.36,311300,7.9272647379261,8.31517355195259,7.90737197823243,8.31517355195259,312978.193869313,0.0,1.0
2009-03-30,7.76,7.84,7.71,7.83,199000,7.7183907611426,7.79796179991727,7.66865886190843,7.78801542007043,200072.793382567,0.0,1.0
2009-03-31,8.0,8.14,7.87,7.9,170300,7.9571038774666,8.09635319532226,7.82780093945777,7.85764007899827,171218.073934931,0.0,1.0
2009-04-01,8.2,8.24,7.96,7.98,214100,8.15603147440326,8.1958169937906,7.91731835807926,7.93721111777293,215254.196297526,0.0,1.0
2009-04-02,8.32,8.51,8.27,8.27,185600,8.27538803256526,8.46436924965509,8.22565613333109,8.22565613333109,186600.555034194,0.0,1.0
2009-04-03,8.49,8.52,8.33,8.37,261800,8.44447648996143,8.47431562950193,8.28533441241209,8.32511993179943,263211.343254051,0.0,1.0
2009-04-06,8.51,8.52,8.31,8.49,205200,8.46436924965509,8.47431562950193,8.26544165271843,8.44447648996143,206306.217095994,0.0,1.0
2009-04-07,8.11,8.42,8.06,8.41,275200,8.06651405578176,8.37485183103359,8.0167821565476,8.36490545118676,276683.581602425,0.0,1.0
2009-04-08,8.35,8.36,8.18,8.18,246800,8.30522717210576,8.31517355195259,8.1361387147096,8.1361387147096,248130.479431244,0.0,1.0
2009-04-09,8.49,8.51,8.38,8.47,257400,8.44447648996143,8.46436924965509,8.33506631164626,8.42458373026776,258787.623199361,0.0,1.0
2009-04-13,8.33,8.49,8.24,8.38,260000,8.28533441241209,8.44447648996143,8.1958169937906,8.33506631164626,261401.639595314,0.0,1.0
2009-04-14,8.43,8.51,8.34,8.39,273400,8.38479821088043,8.46436924965509,8.29528079225893,8.34501269149309,274873.877943688,0.0,1.0
2009-04-15,8.45,8.47,8.29,8.41,176300,8.40469097057409,8.42458373026776,8.24554889302476,8.36490545118676,177250.419464053,0.0,1.0
2009-04-16,8.6,8.64,8.38,8.57,332000,8.55388666827659,8.59367218766393,8.33506631164626,8.52404752873609,333789.785944786,0.0,1.0
2009-04-17,8.71,8.76,8.57,8.57,184800,8.66329684659176,8.71302874582593,8.52404752873609,8.52404752873609,185796.242296977,0.0,1.0
2009-04-20,8.43,8.68,8.43,8.68,168400,8.38479821088043,8.63345770705126,8.38479821088043,8.63345770705126,169307.831184042,0.0,1.0
2009-04-21,8.67,8.69,8.34,8.45,220500,8.62351132720443,8.64340408689809,8.29528079225893,8.40469097057409,221688.698195257,0.0,1.0
2009-04-22,8.92,9.05,8.54,8.59,348800,8.87217082337526,9.00147376138409,8.49420838919559,8.54394028842976,350680.353426329,0.0,1.0
2009-04-23,8.88,9.02,8.77,9.02,179000,8.83238530398792,8.97163462184359,8.72297512567276,8.97163462184359,179964.974952159,0.0,1.0
2009-04-24,8.9,9.04,8.84,9.0,129900,8.85227806368159,8.99152738153725,8.79259978460059,8.95174186214992,130600.280705505,0.0,1.0
2009-04-27,8.89,9.07,8.84,8.86,301100,8.84233168383476,9.02136652107776,8.79259978460059,8.81249254429426,302723.206469804,0.0,1.0
2009-04-28,8.88,8.95,8.75,8.8,110700,8.83238530398792,8.90200996291576,8.70308236597909,8.75281426521326,111296.775012313,0.0,1.0
2009-04-29,8.93,9.03,8.83,8.9,321000,8.88211720322209,8.98158100169042,8.78265340475376,8.85227806368159,322730.485808061,0.0,1.0
2009-04-30,8.89,9.03,8.87,9.0,136800,8.84233168383476,8.98158100169042,8.82243892414109,8.95174186214992,137537.478063996,0.0,1.0
2009-05-01,9.05,9.11,8.86,8.95,242100,9.00147376138409,9.06115204046509,8.81249254429426,8.90200996291576,243405.142100098,0.0,1.0
2009-05-04,9.36,9.39,9.01,9.17,188600,9.30981153663592,9.33965067617642,8.96168824199676,9.12083031954609,189616.727798755,0.0,1.0
2009-05-05,9.41,9.44,9.26,9.42,261500,9.35954343587009,9.38938257541058,9.21034773816759,9.36948981571692,262909.725977595,0.0,1.0
2009-05-06,9.06,9.56,9.03,9.52,310300,9.01142014123092,9.50873913357258,8.98158100169042,9.46895361418525,311972.802947792,0.0,1.0
2009-05-07,8.77,9.15,8.49,9.11,284500,8.72297512567276,9.10093755985242,8.44447648996143,9.06115204046509,286033.717172565,0.0,1.0
2009-05-08,9.03,9.06,8.85,8.87,202000,8.98158100169042,9.01142014123092,8.80254616444742,8.82243892414109,203088.966147129,0.0,1.0
2009-05-11,8.76,8.99,8.75,8.99,147300,8.71302874582593,8.94179548230309,8.70308236597909,8.94179548230309,148094.082739961,0.0,1.0
2009-05-12,8.76,8.91,8.64,8.87,161400,8.71302874582593,8.86222444352842,8.59367218766393,8.82243892414109,162270.094733399,0.0,1.0
2009-05-13,8.56,8.76,8.47,8.71,190300,8.51410114888926,8.71302874582593,8.42458373026776,8.66329684659176,191325.89236534,0.0,1.0
2009-05-14,8.75,8.79,8.49,8.49,98400,8.70308236597909,8.74286788536642,8.44447648996143,8.44447648996143,98930.4666776112,0.0,1.0
2009-05-15,8.74,8.84,8.7,8.8,124100,8.69313598613226,8.79259978460059,8.65335046674493,8.75281426521326,124769.013360686,0.0,1.0
2009-05-18,8.96,8.98,8.75,8.86,69400,8.91195634276259,8.93184910245626,8.70308236597909,8.81249254429426,69774.1299535185,0.0,1.0
2009-05-19,8.92,9.0,8.89,8.97,355300,8.87217082337526,8.95174186214992,8.84233168383476,8.92190272260942,357215.394416212,0.0,1.0
2009-05-20,8.99,9.06,8.96,9.0,229500,8.94179548230309,9.01142014123092,8.91195634276259,8.95174186214992,230737.216488941,0.0,1.0
2009-05-21,8.94,8.98,8.84,8.86,126100,8.89206358306892,8.93184910245626,8.79259978460059,8.81249254429426,126779.795203727,0.0,1.0
2009-05-22,9.01,9.06,8.92,8.93,107300,8.96168824199676,9.01142014123092,8.87217082337526,8.88211720322209,107878.445879143,0.0,1.0
2009-05-26,9.24,9.25,8.89,8.89,304000,9.19045497847392,9.20040135832075,8.84233168383476,8.84233168383476,305638.840142214,0.0,1.0
2009-05-27,9.11,9.3,9.11,9.21,86600,9.06115204046509,9.25013325755492,9.06115204046509,9.16061583893342,87066.85380367,0.0,1.0
2009-05-28,9.18,9.25,9.13,9.15,112000,9.13077669939292,9.20040135832075,9.08104480015876,9.10093755985242,112603.783210289,0.0,1.0
2009-05-29,9.33,9.34,9.2,9.2,145100,9.27997239709542,9.28991877694225,9.15066945908659,9.15066945908659,145882.222712616,0.0,1.0
2009-06-01,9.38,9.49,9.37,9.39,236700,9.32970429632959,9.43911447464475,9.31975791648275,9.33965067617642,237976.031123888,0.0,1.0
2009-06-02,9.45,9.5,9.34,9.34,105300,9.39932895525742,9.44906085449158,9.28991877694225,9.28991877694225,105867.664036102,0.0,1.0
2009-06-03,9.15,9.34,9.13,9.34,124000,9.10093755985242,9.28991877694225,9.08104480015876,9.28991877694225,124668.474268534,0.0,1.0
2009-06-04,9.29,9.31,9.16,9.26,82000,9.24018687770809,9.26007963740175,9.11088393969925,9.21034773816759,82442.0555646759,0.0,1.0
2009-06-05,9.15,9.3,9.11,9.3,123800,9.10093755985242,9.25013325755492,9.06115204046509,9.25013325755492,124467.39608423,0.0,1.0
2009-06-08,9.16,9.2,9.04,9.2,75200,9.11088393969925,9.15066945908659,8.99152738153725,9.15066945908659,75605.397298337,0.0,1.0
2009-06-09,9.23,9.27,9.18,9.27,92100,9.18050859862709,9.22029411801442,9.13077669939292,9.22029411801442,92596.5038720324,0.0,1.0
2009-06-10,9.19,9.25,9.13,9.23,84300,9.14072307923975,9.20040135832075,9.08104480015876,9.18050859862709,84754.454684173,0.0,1.0
2009-06-11,9.32,9.43,9.23,9.24,93000,9.27002601724859,9.37943619556375,9.18050859862709,9.19045497847392,93501.3557014008,0.0,1.0
2009-06-12,9.37,9.52,9.16,9.32,195700,9.31975791648275,9.46895361418525,9.11088393969925,9.27002601724859,196755.00334155,0.0,1.0
2009-06-15,9.19,9.42,9.03,9.19,193200,9.14072307923975,9.36948981571692,8.98158100169042,9.14072307923975,194241.526037749,0.0,1.0
2009-06-16,9.2,9.44,9.16,9.33,172400,9.15066945908659,9.38938257541058,9.11088393969925,9.27997239709542,173329.394870124,0.0,1.0
2009-06-17,9.17,9.23,9.01,9.19,146400,9.12083031954609,9.18050859862709,8.96168824199676,9.14072307923975,147189.230910592,0.0,1.0
2009-06-18,9.39,9.43,9.2,9.2,159400,9.33965067617642,9.37943619556375,9.15066945908659,9.15066945908659,160259.312890358,0.0,1.0
2009-06-19,9.25,9.42,9.09,9.4,194600,9.20040135832075,9.36948981571692,9.04125928077142,9.34959705602325,195649.073327878,0.0,1.0
2009-06-22,8.82,9.13,8.8,9.13,116000,8.77270702490692,9.08104480015876,8.75281426521326,9.08104480015876,116625.346896371,0.0,1.0
2009-06-23,8.9,8.94,8.78,8.81,105300,8.85227806368159,8.89206358306892,8.73292150551959,8.76276064506009,105867.664036102,0.0,1.0
2009-06-24,8.93,9.03,8.84,8.87,91600,8.88211720322209,8.98158100169042,8.79259978460059,8.82243892414109,92093.8084112722,0.0,1.0
2009-06-25,8.83,8.87,8.74,8.85,122000,8.78265340475376,8.82243892414109,8.69313598613226,8.80254616444742,122657.692425494,0.0,1.0
2009-06-26,8.9,8.98,8.81,8.81,116300,8.85227806368159,8.93184910245626,8.76276064506009,8.76276064506009,116926.964172827,0.0,1.0
2009-06-29,8.85,8.94,8.75,8.94,163100,8.80254616444742,8.89206358306892,8.70308236597909,8.89206358306892,163979.259299984,0.0,1.0
2009-06-30,8.87,8.9,8.73,8.85,127900,8.82243892414109,8.85227806368159,8.68318960628543,8.80254616444742,128589.498862464,0.0,1.0
2009-07-01,8.96,9.03,8.8,8.93,65900,8.91195634276259,8.98158100169042,8.75281426521326,8.88211720322209,66255.2617281969,0.0,1.0
2009-07-02,8.83,8.94,8.82,8.88,77300,8.78265340475376,8.89206358306892,8.77270702490692,8.83238530398792,77716.7182335299,0.0,1.0
2009-07-06,8.9,8.97,8.72,8.83,99100,8.85227806368159,8.92190272260942,8.67324322643859,8.78265340475376,99634.2403226755,0.0,1.0
2009-07-07,8.74,8.89,8.69,8.82,73800,8.69313598613226,8.84233168383476,8.64340408689809,8.77270702490692,74197.8500082084,0.0,1.0
2009-07-08,8.44,8.76,8.31,8.73,172700,8.39474459072726,8.71302874582593,8.26544165271843,8.68318960628543,173631.01214658,0.0,1.0
2009-07-09,8.41,8.53,8.35,8.53,51600,8.36490545118676,8.48426200934876,8.30522717210576,8.48426200934876,51878.1715504547,0.0,1.0
2009-07-10,8.56,8.57,8.32,8.32,96900,8.51410114888926,8.52404752873609,8.27538803256526,8.27538803256526,97422.3802953305,0.0,1.0
2009-07-13,8.58,8.61,8.25,8.55,93400,8.53399390858293,8.56383304812343,8.20576337363743,8.50415476904243,93903.5120700089,0.0,1.0
2009-07-14,8.73,8.79,8.64,8.66,95200,8.68318960628543,8.74286788536642,8.59367218766393,8.61356494735759,95713.2157287457,0.0,1.0
2009-07-15,8.86,8.89,8.75,8.75,87500,8.81249254429426,8.84233168383476,8.70308236597909,8.70308236597909,87971.7056330384,0.0,1.0
2009-07-16,8.86,8.96,8.83,8.86,294400,8.81249254429426,8.91195634276259,8.78265340475376,8.81249254429426,295987.087295617,0.0,1.0
2009-07-17,8.91,8.95,8.79,8.79,71600,8.86222444352842,8.90200996291576,8.74286788536642,8.74286788536642,71985.9899808635,0.0,1.0
2009-07-20,9.14,9.14,8.93,8.93,95000,9.09099118000559,9.09099118000559,8.88211720322209,8.88211720322209,95512.1375444417,0.0,1.0
2009-07-21,9.0,9.19,8.96,9.09,89700,8.95174186214992,9.14072307923975,8.91195634276259,9.04125928077142,90183.5656603834,0.0,1.0
2009-07-22,9.09,9.16,8.95,8.95,58400,9.04125928077142,9.11088393969925,8.90200996291576,8.90200996291576,58714.8298167936,0.0,1.0
2009-07-23,9.21,9.26,9.08,9.11,91400,9.16061583893342,9.21034773816759,9.03131290092459,9.06115204046509,91892.7302269681,0.0,1.0
2009-07-24,9.5,9.54,9.12,9.2,223400,9.44906085449158,9.48884637387892,9.07109842031192,9.15066945908659,224604.331867666,0.0,1.0
2009-07-27,9.47,9.53,9.41,9.53,89500,9.41922171495109,9.47889999403208,9.35954343587009,9.47889999403208,89982.4874760792,0.0,1.0
2009-07-28,9.4,9.49,9.36,9.4,78900,9.34959705602325,9.43911447464475,9.30981153663592,9.34959705602325,79325.3437079627,0.0,1.0
2009-07-29,9.74,9.77,9.34,9.4,198600,9.68777397081558,9.71761311035608,9.28991877694225,9.34959705602325,199670.637013959,0.0,1.0
2009-07-30,9.83,9.9,9.66,9.74,199100,9.77729138943708,9.84691604836492,9.60820293204092,9.68777397081558,200173.332474719,0.0,1.0
2009-07-31,10.19,10.32,9.78,9.78,184500,10.1353610639231,10.2646640019319,9.72755949020292,9.72755949020292,185494.625020521,0.0,1.0
2009-08-03,10.4,10.56,10.22,10.35,121900,10.3442350407066,10.5033771182559,10.1652002034636,10.2945031414724,122557.153333341,0.0,1.0
2009-08-04,10.24,10.51,10.15,10.44,213100,10.1850929631572,10.4536452190217,10.0955755445357,10.3840205600939,214248.805376007,0.0,1.0
2009-08-05,10.09,10.28,10.02,10.24,105400,10.0358972654547,10.2248784825446,9.96627260652691,10.1850929631572,105968.203128255,0.0,1.0
2009-08-06,10.01,10.22,9.97,10.07,104300,9.95632622668008,10.1652002034636,9.91654070729275,10.0160045057611,104862.273114582,0.0,1.0
2009-08-07,10.31,10.34,10.01,10.01,83200,10.2547176220851,10.2845567616256,9.95632622668008,9.95632622668008,83648.5246705004,0.0,1.0
2009-08-10,10.21,10.31,10.09,10.3,99600,10.1552538236167,10.2547176220851,10.0358972654547,10.2447712422382,100136.935783436,0.0,1.0
2009-08-11,10.0,10.11,9.91,10.05,74800,9.94637984683325,10.0557900251484,9.85686242821175,9.99611174606741,75203.2409297288,0.0,1.0
2009-08-12,10.15,10.22,10.01,10.03,80300,10.0955755445357,10.1652002034636,9.95632622668008,9.97621898637375,80732.8909980916,0.0,1.0
2009-08-13,10.21,10.25,10.14,10.17,79100,10.1552538236167,10.1950393430041,10.0856291646889,10.1154683042294,79526.4218922671,0.0,1.0
2009-08-14,10.07,10.24,10.03,10.2,49100,10.0160045057611,10.1850929631572,9.97621898637375,10.1453074437699,49364.6942466535,0.0,1.0
2009-08-17,9.91,10.0,9.83,9.95,81300,9.85686242821175,9.94637984683325,9.77729138943708,9.89664794759908,81738.2819196117,0.0,1.0
2009-08-18,10.11,10.12,9.93,9.97,69300,10.0557900251484,10.0657364049952,9.87675518790541,9.91654070729275,69673.5908613665,0.0,1.0
2009-08-19,10.15,10.2,9.94,10.03,106900,10.0955755445357,10.1453074437699,9.88670156775225,9.97621898637375,107476.289510535,0.0,1.0
2009-08-20,10.15,10.18,10.09,10.14,89700,10.0955755445357,10.1254146840762,10.0358972654547,10.0856291646889,90183.5656603838,0.0,1.0
2009-08-21,10.24,10.29,10.15,10.15,149600,10.1850929631572,10.2348248623914,10.0955755445357,10.0955755445357,150406.481859458,0.0,1.0
2009-08-24,10.3,10.35,10.24,10.27,96300,10.2447712422382,10.2945031414724,10.1850929631572,10.2149321026977,96819.1457424187,0.0,1.0
2009-08-25,10.33,10.38,10.24,10.38,130600,10.2746103817787,10.3243422810129,10.1850929631572,10.3243422810129,131304.05435057,0.0,1.0
2009-08-26,10.21,10.34,10.09,10.33,129900,10.1552538236167,10.2845567616256,10.0358972654547,10.2746103817787,130600.280705506,0.0,1.0
2009-08-27,10.57,10.57,10.28,10.47,256300,10.5133234981027,10.5133234981027,10.2248784825446,10.4138596996344,257681.69318569,0.0,1.0
2009-08-28,10.36,10.6,10.29,10.59,100000,10.3044495213192,10.5431626376432,10.2348248623914,10.5332162577964,100539.092152044,0.0,1.0
2009-08-31,10.33,10.46,10.18,10.25,306900,10.2746103817787,10.4039133197876,10.1254146840762,10.1950393430041,308554.473814624,0.0,1.0
2009-09-01,10.31,10.4,10.24,10.35,177700,10.2547176220851,10.3442350407066,10.1850929631572,10.2945031414724,178657.966754182,0.0,1.0
2009-09-02,10.19,10.3,10.19,10.23,96600,10.1353610639231,10.2447712422382,10.1353610639231,10.1751465833104,97120.7630188742,0.0,1.0
2009-09-03,10.27,10.29,10.17,10.29,108100,10.2149321026977,10.2348248623914,10.1154683042294,10.2348248623914,108682.75861636,0.0,1.0
2009-09-04,10.5,10.58,10.26,10.26,133400,10.4436988391749,10.5232698779496,10.2049857228509,10.2049857228509,134119.148930827,0.0,1.0
2009-09-08,10.66,10.74,10.52,10.52,197400,10.6028409167242,10.6824119554989,10.4635915988686,10.4635915988686,198464.167908135,0.0,1.0
2009-09-09,10.56,10.67,10.54,10.66,126000,10.5033771182559,10.6127872965711,10.4834843585622,10.6028409167242,126679.256111575,0.0,1.0
2009-09-10,10.55,10.6,10.48,10.56,82800,10.4934307384091,10.5431626376432,10.4238060794812,10.5033771182559,83246.3683018922,0.0,1.0
2009-09-11,10.57,10.6,10.5,10.56,98300,10.5133234981027,10.5431626376432,10.4436988391749,10.5033771182559,98829.9275854595,0.0,1.0
2009-09-14,10.53,10.56,10.43,10.56,54100,10.4735379787154,10.5033771182559,10.3740741802471,10.5033771182559,54391.6488542558,0.0,1.0
2009-09-15,10.97,10.98,10.49,10.56,164800,10.9111786919761,10.9211250718229,10.4337524593281,10.5033771182559,165688.423866568,0.0,1.0
2009-09-16,11.01,11.05,10.93,11.03,109100,10.9509642113634,10.9907497307507,10.8713931725887,10.9708569710571,109688.14953788,0.0,1.0
2009-09-17,11.1,11.13,10.9,10.99,130200,11.0404816299849,11.0703207695254,10.8415540330482,10.9310714516697,130901.897981961,0.0,1.0
2009-09-18,11.18,11.22,10.93,11.12,126100,11.1200526687596,11.1598381881469,10.8713931725887,11.0603743896786,126779.795203727,0.0,1.0
2009-09-21,11.41,11.42,11.0,11.01,188300,11.3488194052367,11.3587657850836,10.9410178315166,10.9509642113634,189315.110522299,0.0,1.0
2009-09-22,11.48,11.55,11.4,11.5,206200,11.4184440641646,11.4880687230924,11.3388730253899,11.4383368238582,207311.608017514,0.0,1.0
2009-09-23,12.15,12.41,11.47,11.48,331800,12.0848515139024,12.3434573899201,11.4084976843177,11.4184440641646,333588.707760481,0.0,1.0
2009-09-24,11.57,12.12,11.35,12.12,138300,11.5079614827861,12.0550123743619,11.2891411261557,12.0550123743619,139045.564446276,0.0,1.0
2009-09-25,11.68,11.89,11.35,11.47,191500,11.6173716611012,11.8262456378847,11.2891411261557,11.4084976843177,192532.361471165,0.0,1.0
2009-09-28,11.75,12.14,11.7,11.7,299400,11.6869963200291,12.0749051340556,11.6372644207949,11.6372644207949,301014.041903218,0.0,1.0
2009-09-29,11.9,11.94,11.66,11.72,178400,11.8361920177316,11.8759775371189,11.5974789014076,11.6571571804886,179361.740399246,0.0,1.0
2009-09-30,11.69,12.02,11.66,11.98,209100,11.6273180409481,11.9555485758936,11.5974789014076,11.9157630565062,210227.241689923,0.0,1.0
2009-10-01,11.36,11.67,11.33,11.66,160000,11.2990875060026,11.6074252812544,11.2692483664621,11.5974789014076,160862.54744327,0.0,1.0
2009-10-02,11.79,11.81,11.11,11.12,285100,11.7267818394164,11.7466745991101,11.0504280098317,11.0603743896786,286636.951725477,0.0,1.0
2009-10-05,12.1,12.24,11.77,11.78,312500,12.0351196146682,12.1743689325239,11.7068890797227,11.7168354595696,314184.662975138,0.0,1.0
2009-10-06,12.3,12.45,12.17,12.22,231600,12.2340472116049,12.3832429093074,12.1047442735961,12.1544761728302,232848.537424134,0.0,1.0
2009-10-07,12.63,12.71,12.24,12.27,272100,12.5622777465504,12.6418487853251,12.1743689325239,12.2042080720644,273566.869745711,0.0,1.0
2009-10-08,12.95,13.21,12.63,12.63,345400,12.8805619016491,13.1391677776667,12.5622777465504,12.5622777465504,347262.024293158,0.0,1.0
2009-10-09,12.98,13.07,12.9,12.95,180800,12.9104010411896,12.9999184598111,12.8308300024149,12.8805619016491,181774.678610895,0.0,1.0
2009-10-12,12.99,13.3,12.88,13.19,65400,12.9203474210364,13.2286851962882,12.8109372427212,13.1192750179731,65752.5662674366,0.0,1.0
2009-10-13,12.82,13.1,12.79,12.99,157000,12.7512589636402,13.0297575993516,12.7214198240997,12.9203474210364,157846.374678709,0.0,1.0
2009-10-14,13.46,13.47,12.86,13.0,220100,13.3878272738376,13.3977736536844,12.7910444830276,12.9302938008832,221286.541826648,0.0,1.0
2009-10-15,13.14,13.42,13.1,13.42,166500,13.0695431187389,13.3480417544502,13.0297575993516,13.3480417544502,167397.588433153,0.0,1.0
2009-10-16,13.14,13.23,12.88,13.06,168600,13.0695431187389,13.1590605373604,12.8109372427212,12.9899720799642,169508.909368346,0.0,1.0
2009-10-19,12.99,13.35,12.98,13.23,211000,12.9203474210364,13.2784170955224,12.9104010411896,13.1590605373604,212137.484440812,0.0,1.0
2009-10-20,12.75,13.01,12.58,13.01,233100,12.6816343047124,12.9402401807301,12.5125458473162,12.9402401807301,234356.623806414,0.0,1.0
2009-10-21,12.6,12.89,12.56,12.79,260900,12.5324386070099,12.8208836225681,12.4926530876226,12.7214198240997,262306.491424682,0.0,1.0
2009-10-22,12.63,12.76,12.54,12.61,248600,12.5622777465504,12.6915806845592,12.4727603279289,12.5423849868567,249940.183089981,0.0,1.0
2009-10-23,12.67,12.69,12.5,12.67,112200,12.6020632659377,12.6219560256314,12.4329748085416,12.6020632659377,112804.861394593,0.0,1.0
2009-10-26,12.49,12.87,12.45,12.6,168600,12.4230284286947,12.8009908628744,12.3832429093074,12.5324386070099,169508.909368346,0.0,1.0
2009-10-27,12.44,12.62,12.41,12.46,104800,12.3732965294606,12.5523313667036,12.3434573899201,12.3931892891542,105364.968575342,0.0,1.0
2009-10-28,12.06,12.39,12.01,12.39,133300,11.9953340952809,12.3235646302264,11.9456021960467,12.3235646302264,134018.609838674,0.0,1.0
2009-10-29,12.25,12.36,12.02,12.22,118300,12.1843153123707,12.2937254906859,11.9555485758936,12.1544761728302,118937.746015868,0.0,1.0
2009-10-30,12.21,12.47,12.05,12.07,232900,12.1445297929834,12.4031356690011,11.9853877154341,12.0052804751277,234155.54562211,0.0,1.0
2009-11-02,12.05,12.28,12.04,12.2,230000,11.9853877154341,12.2141544519112,11.9754413355872,12.1345834131366,231239.9119497,0.0,1.0
2009-11-03,12.19,12.27,12.0,12.04,141400,12.1246370332897,12.2042080720644,11.9356558161999,11.9754413355872,142162.27630299,0.0,1.0
2009-11-04,12.01,12.35,11.99,12.31,216800,11.9456021960467,12.2837791108391,11.9257094363531,12.2439935914517,217968.751785632,0.0,1.0
2009-11-05,11.99,12.0,11.52,11.98,294700,11.9257094363531,11.9356558161999,11.4582295835519,11.9157630565062,296288.704572072,0.0,1.0
2009-11-06,12.22,12.27,11.84,11.93,215500,12.1544761728302,12.2042080720644,11.7765137386506,11.8660311572721,216661.743587655,0.0,1.0
2009-11-09,12.24,12.57,12.16,12.51,202800,12.1743689325239,12.5025994674694,12.0947978937492,12.4429211883884,203893.278884345,0.0,1.0
2009-11-10,12.46,12.62,12.2,12.21,198800,12.3931892891542,12.5523313667036,12.1345834131366,12.1445297929834,199871.715198264,0.0,1.0
2009-11-11,12.3,12.59,12.26,12.51,151700,12.2340472116049,12.5224922271631,12.1942616922176,12.4429211883884,152517.802794651,0.0,1.0
2009-11-12,12.44,12.49,12.16,12.21,134200,12.3732965294606,12.4230284286947,12.0947978937492,12.1445297929834,134923.461668042,0.0,1.0
2009-11-13,12.59,12.59,12.4,12.43,300200,12.5224922271631,12.5224922271631,12.3335110100732,12.3633501496137,301818.354640435,0.0,1.0
2009-11-16,12.58,12.67,12.52,12.59,177500,12.5125458473162,12.6020632659377,12.4528675682352,12.5224922271631,178456.888569878,0.0,1.0
2009-11-17,12.44,12.5,12.33,12.34,311600,12.3732965294606,12.4329748085416,12.2638863511454,12.2738327309922,313279.811145768,0.0,1.0
2009-11-18,12.15,12.46,12.11,12.45,273000,12.0848515139024,12.3931892891542,12.0450659945151,12.3832429093074,274471.72157508,0.0,1.0
2009-11-19,12.14,12.19,11.97,12.07,111400,12.0749051340556,12.1246370332897,11.9058166766594,12.0052804751277,112000.548657377,0.0,1.0
2009-11-20,12.01,12.11,11.91,12.11,161600,11.9456021960467,12.0450659945151,11.8461383975784,12.0450659945151,162471.172917703,0.0,1.0
2009-11-23,12.4,12.46,12.15,12.15,119400,12.3335110100732,12.3931892891542,12.0848515139024,12.0848515139024,120043.676029541,0.0,1.0
2009-11-24,12.67,12.75,12.32,12.42,190900,12.6020632659377,12.6816343047124,12.2539399712986,12.3534037697669,191929.126918252,0.0,1.0
2009-11-25,12.84,12.86,12.67,12.81,145300,12.7711517233339,12.7910444830276,12.6020632659377,12.7413125837934,146083.30089692,0.0,1.0
2009-11-27,12.4,12.42,12.13,12.26,123800,12.3335110100732,12.3534037697669,12.0649587542087,12.1942616922176,124467.396084231,0.0,1.0
2009-11-30,12.43,12.63,12.35,12.46,142700,12.3633501496137,12.5622777465504,12.2837791108391,12.3931892891542,143469.284500967,0.0,1.0
2009-12-01,12.48,12.61,12.47,12.57,106100,12.4130820488479,12.5423849868567,12.4031356690011,12.5025994674694,106671.976773319,0.0,1.0
2009-12-02,12.53,12.58,12.4,12.4,42300,12.4628139480821,12.5125458473162,12.3335110100732,12.3335110100732,42528.0359803144,0.0,1.0
2009-12-03,12.39,12.5,12.36,12.42,41700,12.3235646302264,12.4329748085416,12.2937254906859,12.3534037697669,41924.8014274023,0.0,1.0
2009-12-04,12.59,12.66,12.4,12.4,165800,12.5224922271631,12.5921168860909,12.3335110100732,12.3335110100732,166693.814788088,0.0,1.0
2009-12-07,12.62,12.83,12.61,12.63,66900,12.5523313667036,12.7612053434871,12.5423849868567,12.5622777465504,67260.6526497171,0.0,1.0
2009-12-08,12.54,12.67,12.49,12.62,107900,12.4727603279289,12.6020632659377,12.4230284286947,12.5523313667036,108481.680432055,0.0,1.0
2009-12-09,12.69,12.74,12.49,12.61,89900,12.6219560256314,12.6716879248656,12.4230284286947,12.5423849868567,90384.6438446874,0.0,1.0
2009-12-10,12.82,12.86,12.74,12.79,70100,12.7512589636402,12.7910444830276,12.6716879248656,12.7214198240997,70477.9035985829,0.0,1.0
2009-12-11,12.49,12.81,12.44,12.8,181400,12.4230284286947,12.7413125837934,12.3732965294606,12.7313662039466,182377.913163808,0.0,1.0
2009-12-14,12.64,12.64,12.42,12.63,165800,12.5722241263972,12.5722241263972,12.3534037697669,12.5622777465504,166693.814788089,0.0,1.0
2009-12-15,13.16,13.39,12.53,12.68,268900,13.0894358784326,13.3182026149097,12.4628139480821,12.6120096457846,270349.618796845,0.0,1.0
2009-12-16,13.83,13.91,13.04,13.2,289600,13.7558433281704,13.835414366945,12.9700793202706,13.1292213978199,291161.210872319,0.0,1.0
2009-12-17,13.28,13.68,13.2,13.6,223300,13.2087924365946,13.6066476304679,13.1292213978199,13.5270765916932,224503.792775513,0.0,1.0
2009-12-18,13.32,13.48,13.16,13.41,127200,13.2485779559819,13.4077200335312,13.0894358784326,13.3380953746034,127885.7252174,0.0,1.0
2009-12-21,13.41,13.53,13.23,13.26,96300,13.3380953746034,13.4574519327654,13.1590605373604,13.1888996769009,96819.1457424182,0.0,1.0
2009-12-22,13.3,13.45,13.25,13.4,84100,13.2286851962882,13.3778808939907,13.1789532970541,13.3281489947566,84553.376499869,0.0,1.0
2009-12-23,13.45,13.5,13.29,13.34,84500,13.3778808939907,13.4276127932249,13.2187388164414,13.2684707156756,84955.5328684772,0.0,1.0
2009-12-24,13.53,13.54,13.42,13.54,49800,13.4574519327654,13.4673983126122,13.3480417544502,13.4673983126122,50068.4678917178,0.0,1.0
2009-12-28,13.54,13.66,13.43,13.52,52400,13.4673983126122,13.5867548707742,13.3579881342971,13.4475055529185,52682.4842876711,0.0,1.0
2009-12-29,13.63,13.7,13.48,13.7,75500,13.5569157312337,13.6265403901615,13.4077200335312,13.6265403901615,75907.0145747932,0.0,1.0
2009-12-30,13.45,13.61,13.31,13.61,112000,13.3778808939907,13.53702297154,13.2386315761351,13.53702297154,112603.783210289,0.0,1.0
2009-12-31,13.56,13.56,13.37,13.47,109700,13.4872910723059,13.4872910723059,13.2983098552161,13.3977736536844,110291.384090792,0.0,1.0
2010-01-04,13.51,13.78,13.5,13.57,140100,13.4375591730717,13.7061114289362,13.4276127932249,13.4972374521527,140855.268105014,0.0,1.0
2010-01-05,13.51,13.63,13.41,13.5,145000,13.4375591730717,13.5569157312337,13.3380953746034,13.4276127932249,145781.683620464,0.0,1.0
2010-01-06,14.16,14.2,13.51,13.51,213700,14.0840738631159,14.1238593825032,13.4375591730717,13.4375591730717,214852.039928917,0.0,1.0
2010-01-07,14.1,14.2,13.93,14.2,125200,14.0243955840349,14.1238593825032,13.8553071266387,14.1238593825032,125874.943374359,0.0,1.0
2010-01-08,13.95,14.11,13.94,14.11,163700,13.8751998863324,14.0343419638817,13.8652535064855,14.0343419638817,164582.493852896,0.0,1.0
2010-01-11,14.26,14.31,13.86,14.12,273900,14.1835376615842,14.2332695608184,13.7856824677109,14.0442883437285,275376.573404448,0.0,1.0
2010-01-12,14.06,14.17,13.9,14.11,193300,13.9846100646475,14.0940202429627,13.8254679870982,14.0343419638817,194342.065129901,0.0,1.0
2010-01-13,14.14,14.17,14.01,14.03,63000,14.0641811034222,14.0940202429627,13.9348781654134,13.954770925107,63339.6280557877,0.0,1.0
2010-01-14,14.26,14.31,14.13,14.17,64200,14.1835376615842,14.2332695608184,14.0542347235754,14.0940202429627,64546.0971616122,0.0,1.0
2010-01-15,14.09,14.29,14.07,14.2,68500,14.014449204188,14.2133768011247,13.9945564444944,14.1238593825032,68869.2781241503,0.0,1.0
2010-01-19,14.11,14.14,14.0,14.06,93500,14.0343419638817,14.0641811034222,13.9249317855665,13.9846100646475,94004.0511621611,0.0,1.0
2010-01-20,13.84,14.06,13.8,13.92,129100,13.7657897080172,13.9846100646475,13.7260041886299,13.8453607467919,129795.967968289,0.0,1.0
2010-01-21,13.76,13.91,13.7,13.77,122000,13.6862186692425,13.835414366945,13.6265403901615,13.6961650490894,122657.692425494,0.0,1.0
2010-01-22,13.95,14.28,13.72,13.72,206900,13.8751998863324,14.2034304212779,13.6464331498552,13.6464331498552,208015.381662578,0.0,1.0
2010-01-25,14.08,14.38,13.9,13.95,170000,14.0045028243412,14.3028942197462,13.8254679870982,13.8751998863324,170916.456658475,0.0,1.0
2010-01-26,13.88,14.0,13.73,13.96,240600,13.8055752274045,13.9249317855665,13.656379529702,13.8851462661792,241897.055717818,0.0,1.0
2010-01-27,13.89,14.03,13.78,13.85,103100,13.8155216072514,13.954770925107,13.7061114289362,13.775736087864,103655.804008757,0.0,1.0
2010-01-28,13.62,14.01,13.6,13.97,135300,13.5469693513869,13.9348781654134,13.5270765916932,13.895092646026,136029.391681715,0.0,1.0
2010-01-29,13.14,13.72,13.1,13.72,196300,13.0695431187389,13.6464331498552,13.0297575993516,13.6464331498552,197358.237894462,0.0,1.0
2010-02-01,13.41,13.45,12.98,13.18,167800,13.3380953746034,13.3778808939907,12.9104010411896,13.1093286381262,168704.596631129,0.0,1.0
2010-02-02,13.87,13.94,13.49,13.52,218500,13.7956288475577,13.8652535064855,13.4176664133781,13.4475055529185,219677.916352216,0.0,1.0
2010-02-03,13.82,13.91,13.76,13.89,104500,13.7458969483235,13.835414366945,13.6862186692425,13.8155216072514,105063.351298886,0.0,1.0
2010-02-04,13.53,13.8,13.52,13.75,126600,13.4574519327654,13.7260041886299,13.4475055529185,13.6762722893957,127282.490664487,0.0,1.0
2010-02-05,13.54,13.63,13.36,13.6,142800,13.4673983126122,13.5569157312337,13.2883634753692,13.5270765916932,143569.823593119,0.0,1.0
2010-02-08,13.34,13.75,13.32,13.59,178900,13.2684707156756,13.6762722893957,13.2485779559819,13.5171302118464,179864.435860006,0.0,1.0
2010-02-09,13.59,13.64,13.46,13.51,155900,13.5171302118464,13.5668621110805,13.3878272738376,13.4375591730717,156740.444665036,0.0,1.0
2010-02-10,13.67,13.7,13.5,13.5,115200,13.596701250621,13.6265403901615,13.4276127932249,13.4276127932249,115821.034159155,0.0,1.0
2010-02-11,13.93,13.93,13.57,13.65,80500,13.8553071266387,13.8553071266387,13.4972374521527,13.5768084909274,80933.9691823954,0.0,1.0
2010-02-12,13.88,13.9,13.59,13.72,122100,13.8055752274045,13.8254679870982,13.5171302118464,13.6464331498552,122758.231517646,0.0,1.0
2010-02-16,13.89,13.95,13.8,13.9,87700,13.8155216072514,13.8751998863324,13.7260041886299,13.8254679870982,88172.7838173424,0.0,1.0
2010-02-17,13.73,13.91,13.65,13.9,247300,13.656379529702,13.835414366945,13.5768084909274,13.8254679870982,248633.174892005,0.0,1.0
2010-02-18,14.12,14.15,13.61,13.61,362900,14.0442883437285,14.074127483269,13.53702297154,13.53702297154,364856.365419768,0.0,1.0
2010-02-19,14.52,14.59,13.95,14.1,407600,14.4421435376019,14.5117681965297,13.8751998863324,14.0243955840349,409797.33961173,0.0,1.0
2010-02-22,14.51,14.63,14.15,14.52,218300,14.432197157755,14.551553715917,14.074127483269,14.4421435376019,219476.838167912,0.0,1.0
2010-02-23,14.12,14.51,14.09,14.43,141700,14.0442883437285,14.432197157755,14.014449204188,14.3526261189804,142463.893579447,0.0,1.0
2010-02-24,14.15,14.17,14.01,14.17,125200,14.074127483269,14.0940202429627,13.9348781654134,14.0940202429627,125874.943374359,0.0,1.0
2010-02-25,14.32,14.39,13.91,13.92,196900,14.2432159406652,14.312840599593,13.835414366945,13.8453607467919,197961.472447375,0.0,1.0
2010-02-26,14.02,14.37,13.99,14.31,192100,13.9448245452602,14.2929478398994,13.9149854057197,14.2332695608184,193135.596024076,0.0,1.0
2010-03-01,14.55,14.55,13.98,13.98,234700,14.4719826771424,14.4719826771424,13.9050390258729,13.9050390258729,235965.249280847,0.0,1.0
2010-03-02,15.0,15.04,14.52,14.52,252100,14.9195697702499,14.9593552896372,14.4421435376019,14.4421435376019,253459.051315302,0.0,1.0
2010-03-03,14.8,15.13,14.71,14.92,181300,14.7206421733132,15.0488727082587,14.6311247546917,14.8399987314752,182277.374071656,0.0,1.0
2010-03-04,14.96,14.97,14.67,14.9,124500,14.8797842508625,14.8897306307094,14.5913392353044,14.8201059717815,125171.169729295,0.0,1.0
2010-03-05,14.76,15.05,14.73,15.02,171000,14.6808566539259,14.969301669484,14.6510175143854,14.9394625299435,171921.847579995,0.0,1.0
2010-03-08,14.64,14.85,14.58,14.83,111500,14.5615000957639,14.7703740725474,14.5018218166829,14.7504813128537,112101.087749529,0.0,1.0
2010-03-09,14.88,14.96,14.5,14.5,183000,14.8002132120879,14.8797842508625,14.4222507779082,14.4222507779082,183986.53863824,0.0,1.0
2010-03-10,14.72,14.89,14.62,14.81,174100,14.6410711345385,14.8101595919347,14.5416073360702,14.73058855316,175038.559436709,0.0,1.0
2010-03-11,14.64,14.71,14.52,14.6,106000,14.5615000957639,14.6311247546917,14.4421435376019,14.5217145763765,106571.437681166,0.0,1.0
2010-03-12,14.83,14.83,14.6,14.6,158300,14.7504813128537,14.7504813128537,14.5217145763765,14.5217145763765,159153.382876686,0.0,1.0
2010-03-15,14.7,14.85,14.65,14.85,124800,14.6211783748449,14.7703740725474,14.5714464756107,14.7703740725474,125472.787005751,0.0,1.0
2010-03-16,14.83,14.86,14.74,14.75,273000,14.7504813128537,14.7803204523942,14.6609638942322,14.670910274079,274471.72157508,0.0,1.0
2010-03-17,14.89,15.04,14.85,14.9,132000,14.8101595919347,14.9593552896372,14.7703740725474,14.8201059717815,132711.601640698,0.0,1.0
2010-03-18,15.1,15.13,14.84,14.84,119600,15.0190335687182,15.0488727082587,14.7604276927005,14.7604276927005,120244.754213845,0.0,1.0
2010-03-19,14.73,15.24,14.67,14.73,246300,14.6510175143854,15.1582828865739,14.5913392353044,14.6510175143854,247627.783970484,0.0,1.0
2010-03-22,14.9,14.91,14.5,14.59,90100,14.8201059717815,14.8300523516284,14.4222507779082,14.5117681965297,90585.7220289918,0.0,1.0
2010-03-23,14.94,15.0,14.86,14.94,118200,14.8598914911689,14.9195697702499,14.7803204523942,14.8598914911689,118837.206923716,0.0,1.0
2010-03-24,15.02,15.12,14.84,14.88,116700,14.9394625299435,15.0389263284119,14.7604276927005,14.8002132120879,117329.120541435,0.0,1.0
2010-03-25,15.29,15.36,15.11,15.11,171200,15.208014785808,15.2776394447359,15.028979948565,15.028979948565,172122.9257643,0.0,1.0
2010-03-26,14.89,15.27,14.8,15.24,127600,14.8101595919347,15.1881220261144,14.7206421733132,15.1582828865739,128287.881586008,0.0,1.0
2010-03-29,14.88,15.01,14.81,14.89,100200,14.8002132120879,14.9295161500967,14.73058855316,14.8101595919347,100740.170336348,0.0,1.0
2010-03-30,14.91,15.04,14.84,14.84,86800,14.8300523516284,14.9593552896372,14.7604276927005,14.7604276927005,87267.9319879739,0.0,1.0
2010-03-31,14.91,15.03,14.89,14.89,89700,14.8300523516284,14.9494089097904,14.8101595919347,14.8101595919347,90183.5656603832,0.0,1.0
2010-04-01,15.39,15.51,15.01,15.01,185800,15.3074785842764,15.4268351424384,14.9295161500967,14.9295161500967,186801.633218497,0.0,1.0
2010-04-05,15.48,15.49,15.38,15.45,134300,15.3969960028979,15.4069423827447,15.2975322044295,15.3671568633574,135024.000760195,0.0,1.0
2010-04-06,15.5,15.52,15.42,15.5,81100,15.4168887625915,15.4367815222852,15.3373177238169,15.4168887625915,81537.2037353078,0.0,1.0
2010-04-07,15.36,15.5,15.33,15.4,86300,15.2776394447359,15.4168887625915,15.2478003051954,15.3174249641232,86765.2365272137,0.0,1.0
2010-04-08,14.88,15.15,14.74,15.15,318800,14.8002132120879,15.0687654679524,14.6609638942322,15.0687654679524,320518.625780715,0.0,1.0
2010-04-09,14.95,15.08,14.76,14.82,165000,14.8698378710157,14.9991408090245,14.6808566539259,14.7405349330069,165889.502050872,0.0,1.0
2010-04-12,14.99,15.04,14.82,15.04,102100,14.909623390403,14.9593552896372,14.7405349330069,14.9593552896372,102650.413087237,0.0,1.0
2010-04-13,14.86,15.0,14.85,15.0,79800,14.7803204523942,14.9195697702499,14.7703740725474,14.9195697702499,80230.1955373311,0.0,1.0
2010-04-14,14.91,15.04,14.88,14.93,110200,14.8300523516284,14.9593552896372,14.8002132120879,14.849945111322,110794.079551552,0.0,1.0
2010-04-15,14.9,15.01,14.82,14.86,96200,14.8201059717815,14.9295161500967,14.7405349330069,14.7803204523942,96718.6066502665,0.0,1.0
2010-04-16,14.91,15.05,14.82,14.84,138400,14.8300523516284,14.969301669484,14.7405349330069,14.7604276927005,139146.103538428,0.0,1.0
2010-04-19,14.98,15.01,14.75,14.77,124700,14.8996770105562,14.9295161500967,14.670910274079,14.6908030337727,125372.247913599,0.0,1.0
2010-04-20,15.3,15.37,15.08,15.14,154200,15.2179611656549,15.2875858245827,14.9991408090245,15.0588190881055,155031.280098451,0.0,1.0
2010-04-21,15.37,15.48,15.32,15.35,138500,15.2875858245827,15.3969960028979,15.2378539253485,15.267693064889,139246.642630581,0.0,1.0
2010-04-22,15.52,15.6,15.32,15.43,219500,15.4367815222852,15.5163525610599,15.2378539253485,15.3472641036637,220683.307273736,0.0,1.0
2010-04-23,15.24,15.39,15.16,15.39,196300,15.1582828865739,15.3074785842764,15.0787118477992,15.3074785842764,197358.237894462,0.0,1.0
2010-04-26,15.2,15.29,15.16,15.25,99400,15.1184973671865,15.208014785808,15.0787118477992,15.1682292664207,99935.8575991319,0.0,1.0
2010-04-27,14.7,15.18,14.69,15.18,242100,14.6211783748449,15.0986046074929,14.611231994998,15.0986046074929,243405.142100098,0.0,1.0
2010-04-28,14.71,14.77,14.41,14.61,241600,14.6311247546917,14.6908030337727,14.3327333592867,14.5316609562234,242902.446639338,0.0,1.0
2010-04-29,14.99,15.13,14.69,14.74,114400,14.909623390403,15.0488727082587,14.611231994998,14.6609638942322,115016.721421938,0.0,1.0
2010-04-30,14.77,15.0,14.62,15.0,180300,14.6908030337727,14.9195697702499,14.5416073360702,14.9195697702499,181271.983150135,0.0,1.0
2010-05-03,14.76,14.88,14.61,14.77,197200,14.6808566539259,14.8002132120879,14.5316609562234,14.6908030337727,198263.08972383,0.0,1.0
2010-05-04,14.69,14.89,14.54,14.61,194300,14.611231994998,14.8101595919347,14.4620362972955,14.5316609562234,195347.456051422,0.0,1.0
2010-05-05,14.73,14.79,14.33,14.51,205300,14.6510175143854,14.7106957934664,14.253162320512,14.432197157755,206406.756188146,0.0,1.0
2010-05-06,14.44,14.93,13.5,14.61,233900,14.3625724988272,14.849945111322,13.4276127932249,14.5316609562234,235160.936543631,0.0,1.0
2010-05-07,14.3,14.46,14.03,14.44,384600,14.2233231809715,14.3824652585209,13.954770925107,14.3625724988272,386673.348416762,0.0,1.0
2010-05-10,15.38,15.41,14.64,14.64,220500,15.2975322044295,15.32737134397,14.5615000957639,14.5615000957639,221688.698195257,0.0,1.0
2010-05-11,15.4,15.54,15.2,15.27,166000,15.3174249641232,15.4566742819789,15.1184973671865,15.1881220261144,166894.892972393,0.0,1.0
2010-05-12,16.1,16.38,15.45,15.51,406900,16.0136715534015,16.2921701891129,15.3671568633574,15.4268351424384,409093.565966667,0.0,1.0
2010-05-13,16.16,16.23,16.0,16.13,213800,16.0733498324825,16.1429744914104,15.9142077549332,16.043510692942,214952.57902107,0.0,1.0
2010-05-14,15.92,16.1,15.72,16.07,258300,15.8346367161585,16.0136715534015,15.6357091192219,15.983832413861,259692.47502873,0.0,1.0
2010-05-17,15.62,16.09,15.33,15.93,234300,15.5362453207535,16.0037251735547,15.2478003051954,15.8445830960054,235563.092912239,0.0,1.0
2010-05-18,15.63,15.98,15.48,15.76,119100,15.5461917006004,15.8943149952395,15.3969960028979,15.6754946386092,119742.058753084,0.0,1.0
2010-05-19,15.48,15.6,15.13,15.47,222900,15.3969960028979,15.5163525610599,15.0488727082587,15.387049623051,224101.636406905,0.0,1.0
2010-05-20,15.06,15.21,14.74,14.74,238700,14.9792480493309,15.1284437470334,14.6609638942322,14.6609638942322,239986.812966928,0.0,1.0
2010-05-21,15.37,15.57,14.79,14.82,285200,15.2875858245827,15.4865134215194,14.7106957934664,14.7405349330069,286737.490817629,0.0,1.0
2010-05-24,15.36,15.48,15.3,15.33,85200,15.2776394447359,15.3969960028979,15.2179611656549,15.2478003051954,85659.3065135412,0.0,1.0
2010-05-25,15.13,15.23,14.71,14.79,276600,15.0488727082587,15.148336506727,14.6311247546917,14.7106957934664,278091.128892553,0.0,1.0
2010-05-26,15.02,15.66,14.98,15.42,304200,14.9394625299435,15.5760308401409,14.8996770105562,15.3373177238169,305839.918326518,0.0,1.0
2010-05-27,15.73,15.73,15.15,15.16,250500,15.6456554990687,15.6456554990687,15.0687654679524,15.0787118477992,251850.42584087,0.0,1.0
2010-05-28,15.64,15.89,15.63,15.65,221800,15.5561380804472,15.804797576618,15.5461917006004,15.566084460294,222995.706393233,0.0,1.0
2010-06-01,15.64,16.0,15.31,15.47,272600,15.5561380804472,15.9142077549332,15.2279075455017,15.387049623051,274069.565206472,0.0,1.0
2010-06-02,15.48,15.71,15.36,15.63,262900,15.3969960028979,15.625762739375,15.2776394447359,15.5461917006004,264317.273267723,0.0,1.0
2010-06-03,15.73,15.84,15.54,15.63,374800,15.6456554990687,15.7550656773839,15.4566742819789,15.5461917006004,376820.51738586,0.0,1.0
2010-06-04,15.18,15.42,15.14,15.42,477700,15.0986046074929,15.3373177238169,15.0588190881055,15.3373177238169,480275.243210313,0.0,1.0
2010-06-07,15.28,15.49,15.14,15.14,298700,15.1980684059612,15.4069423827447,15.0588190881055,15.0588190881055,300310.268258155,0.0,1.0
2010-06-08,15.6,15.64,15.23,15.23,453200,15.5163525610599,15.5561380804472,15.148336506727,15.148336506727,455643.165633062,0.0,1.0
2010-06-09,15.51,15.8,15.43,15.62,329600,15.4268351424384,15.7152801579965,15.3472641036637,15.5362453207535,331376.847733136,0.0,1.0
2010-06-10,15.91,16.0,15.64,15.65,251800,15.8246903363117,15.9142077549332,15.5561380804472,15.566084460294,253157.434038846,0.0,1.0
2010-06-11,15.85,15.91,15.62,15.72,252500,15.7650120572307,15.8246903363117,15.5362453207535,15.6357091192219,253861.207683911,0.0,1.0
2010-06-14,15.86,16.04,15.81,16.0,269300,15.7749584370775,15.9539932743205,15.7252265378434,15.9142077549332,270751.775165455,0.0,1.0
2010-06-15,16.23,16.28,15.85,15.87,232900,16.1429744914104,16.1927063906445,15.7650120572307,15.7849048169244,234155.54562211,0.0,1.0
2010-06-16,16.25,16.4,16.04,16.05,241900,16.162867251104,16.3120629488065,15.9539932743205,15.9639396541674,243204.063915795,0.0,1.0
2010-06-17,16.04,16.25,15.94,16.08,206500,15.9539932743205,16.162867251104,15.8545294758522,15.9937787937079,207613.225293971,0.0,1.0
2010-06-18,15.99,16.14,15.88,15.95,214800,15.9042613750864,16.0534570727889,15.7948511967712,15.864475855699,215957.96994259,0.0,1.0
2010-06-21,15.91,16.4,15.89,16.03,341100,15.8246903363117,16.3120629488065,15.804797576618,15.9440468944737,342938.843330622,0.0,1.0
2010-06-22,15.58,16.0,15.52,15.96,181900,15.4964598013662,15.9142077549332,15.4367815222852,15.8744222355459,182880.608624568,0.0,1.0
2010-06-23,15.46,15.51,15.21,15.46,301200,15.3771032432042,15.4268351424384,15.1284437470334,15.3771032432042,302823.745561956,0.0,1.0
2010-06-24,15.18,15.54,15.13,15.4,232000,15.0986046074929,15.4566742819789,15.0488727082587,15.3174249641232,233250.693792741,0.0,1.0
2010-06-25,15.56,15.9,15.15,15.18,292000,15.4765670416725,15.8147439564649,15.0687654679524,15.0986046074929,293574.149083969,0.0,1.0
2010-06-28,15.6,15.71,15.49,15.53,112800,15.5163525610599,15.625762739375,15.4069423827447,15.446727902132,113408.095947505,0.0,1.0
2010-06-29,14.98,15.35,14.95,15.35,250900,14.8996770105562,15.267693064889,14.8698378710157,15.267693064889,252252.582209478,0.0,1.0
2010-06-30,14.93,15.29,14.88,15.0,200200,14.849945111322,15.208014785808,14.8002132120879,14.9195697702499,201279.262488392,0.0,1.0
2010-07-01,14.63,15.04,14.55,14.98,200600,14.551553715917,14.9593552896372,14.4719826771424,14.8996770105562,201681.418857001,0.0,1.0
2010-07-02,14.88,15.18,14.81,14.84,229000,14.8002132120879,15.0986046074929,14.73058855316,14.7604276927005,230234.52102818,0.0,1.0
2010-07-06,14.96,15.13,14.87,14.93,276400,14.8797842508625,15.0488727082587,14.790266832241,14.849945111322,277890.05070825,0.0,1.0
2010-07-07,15.16,15.2,14.88,14.95,116900,15.0787118477992,15.1184973671865,14.8002132120879,14.8698378710157,117530.198725739,0.0,1.0
2010-07-08,15.35,15.49,15.23,15.39,125100,15.267693064889,15.4069423827447,15.148336506727,15.3074785842764,125774.404282207,0.0,1.0
2010-07-09,15.46,15.52,15.34,15.45,78600,15.3771032432042,15.4367815222852,15.2577466850422,15.3671568633574,79023.7264315065,0.0,1.0
2010-07-12,15.52,15.53,15.31,15.38,120100,15.4367815222852,15.446727902132,15.2279075455017,15.2975322044295,120747.449674605,0.0,1.0
2010-07-13,15.75,15.82,15.62,15.67,190600,15.6655482587624,15.7351729176902,15.5362453207535,15.5859772199877,191627.509641795,0.0,1.0
2010-07-14,15.85,15.99,15.68,15.74,216200,15.7650120572307,15.9042613750864,15.5959235998345,15.6556018789155,217365.517232719,0.0,1.0
2010-07-15,15.73,15.85,15.51,15.85,201100,15.6456554990687,15.7650120572307,15.4268351424384,15.7650120572307,202184.11431776,0.0,1.0
2010-07-16,15.39,15.72,15.34,15.59,185300,15.3074785842764,15.6357091192219,15.2577466850422,15.506406181213,186298.937757737,0.0,1.0
2010-07-19,15.49,15.64,15.35,15.39,127500,15.4069423827447,15.5561380804472,15.267693064889,15.3074785842764,128187.342493856,0.0,1.0
2010-07-20,15.48,15.52,15.29,15.29,235300,15.3969960028979,15.4367815222852,15.208014785808,15.208014785808,236568.483833759,0.0,1.0
2010-07-21,15.25,15.66,15.15,15.48,245200,15.1682292664207,15.5760308401409,15.0687654679524,15.3969960028979,246521.853956812,0.0,1.0
2010-07-22,16.01,16.15,15.33,15.41,376000,15.92415413478,16.0634034526357,15.2478003051954,15.32737134397,378026.986491686,0.0,1.0
2010-07-23,16.07,16.1,15.85,15.94,190500,15.983832413861,16.0136715534015,15.7650120572307,15.8545294758522,191526.970549644,0.0,1.0
2010-07-26,15.75,15.94,15.63,15.88,246300,15.6655482587624,15.8545294758522,15.5461917006004,15.7948511967712,247627.783970484,0.0,1.0
2010-07-27,14.91,15.86,14.5,15.86,877500,14.8300523516284,15.7749584370775,14.4222507779082,15.7749584370775,882230.533634184,0.0,1.0
2010-07-28,14.29,15.03,14.09,14.73,615700,14.2133768011247,14.9494089097904,14.014449204188,14.6510175143854,619019.190380135,0.0,1.0
2010-07-29,14.24,14.45,13.83,14.45,607600,14.1636449018905,14.372518878674,13.7558433281704,14.372518878674,610875.523915821,0.0,1.0
2010-07-30,14.27,14.31,14.11,14.18,238300,14.193484041431,14.2332695608184,14.0343419638817,14.1039666228095,239584.656598321,0.0,1.0
2010-08-02,14.54,14.59,14.39,14.47,173600,14.4620362972955,14.5117681965297,14.312840599593,14.3924116383677,174535.863975949,0.0,1.0
2010-08-03,14.69,14.98,14.42,14.57,383800,14.611231994998,14.8996770105562,14.3426797391335,14.491875436836,385869.035679545,0.0,1.0
2010-08-04,14.4,14.78,14.24,14.77,383900,14.3227869794399,14.7007494136195,14.1636449018905,14.6908030337727,385969.574771696,0.0,1.0
2010-08-05,14.49,14.69,14.4,14.4,240700,14.4123043980614,14.611231994998,14.3227869794399,14.3227869794399,241997.594809969,0.0,1.0
2010-08-06,14.25,14.57,14.02,14.41,211000,14.1735912817374,14.491875436836,13.9448245452602,14.3327333592867,212137.484440812,0.0,1.0
2010-08-09,14.41,14.51,14.22,14.34,222800,14.3327333592867,14.432197157755,14.1437521421969,14.2631087003589,224001.097314754,0.0,1.0
2010-08-10,14.27,14.36,14.14,14.24,140500,14.193484041431,14.2830014600525,14.0641811034222,14.1636449018905,141257.424473622,0.0,1.0
2010-08-11,14.01,14.06,13.9,14.0,219100,13.9348781654134,13.9846100646475,13.8254679870982,13.9249317855665,220281.150905128,0.0,1.0
2010-08-12,14.11,14.32,13.79,13.93,275500,14.0343419638817,14.2432159406652,13.716057808783,13.8553071266387,276985.198878881,0.0,1.0
2010-08-13,14.09,14.29,14.07,14.11,183600,14.014449204188,14.2133768011247,13.9945564444944,14.0343419638817,184589.773191153,0.0,1.0
2010-08-16,14.14,14.23,13.93,14.05,120300,14.0641811034222,14.1536985220437,13.8553071266387,13.9746636848007,120948.527858909,0.0,1.0
2010-08-17,14.13,14.47,14.11,14.42,135200,14.0542347235754,14.3924116383677,14.0343419638817,14.3426797391335,135928.852589563,0.0,1.0
2010-08-18,14.26,14.34,14.08,14.12,193300,14.1835376615842,14.2631087003589,14.0045028243412,14.0442883437285,194342.065129901,0.0,1.0
2010-08-19,14.09,14.39,14.08,14.25,130600,14.014449204188,14.312840599593,14.0045028243412,14.1735912817374,131304.05435057,0.0,1.0
2010-08-20,14.05,14.1,13.95,13.98,99300,13.9746636848007,14.0243955840349,13.8751998863324,13.9050390258729,99835.3185069797,0.0,1.0
2010-08-23,14.08,14.27,14.02,14.05,132300,14.0045028243412,14.193484041431,13.9448245452602,13.9746636848007,133013.218917154,0.0,1.0
2010-08-24,13.71,13.91,13.7,13.87,200400,13.6364867700084,13.835414366945,13.6265403901615,13.7956288475577,201480.340672696,0.0,1.0
2010-08-25,13.74,13.77,13.51,13.64,236600,13.6663259095489,13.6961650490894,13.4375591730717,13.5668621110805,237875.492031736,0.0,1.0
2010-08-26,13.82,13.88,13.71,13.78,116100,13.7458969483235,13.8055752274045,13.6364867700084,13.7061114289362,116725.885988523,0.0,1.0
2010-08-27,14.23,14.23,13.77,13.77,172800,14.1536985220437,14.1536985220437,13.6961650490894,13.6961650490894,173731.551238732,0.0,1.0
2010-08-30,14.02,14.38,14.0,14.14,129500,13.9448245452602,14.3028942197462,13.9249317855665,14.0641811034222,130198.124336897,0.0,1.0
2010-08-31,13.84,14.08,13.8,13.92,328400,13.7657897080172,14.0045028243412,13.7260041886299,13.8453607467919,330170.378627312,0.0,1.0
2010-09-01,13.88,14.19,13.79,14.11,286700,13.8055752274045,14.1139130026564,13.716057808783,14.0343419638817,288245.577199911,0.0,1.0
2010-09-02,14.27,14.31,13.88,13.88,417200,14.193484041431,14.2332695608184,13.8055752274045,13.8055752274045,419449.092458328,0.0,1.0
2010-09-03,14.51,14.7,14.35,14.35,250000,14.432197157755,14.6211783748449,14.2730550802057,14.2730550802057,251347.73038011,0.0,1.0
2010-09-07,14.15,14.46,14.12,14.39,169600,14.074127483269,14.3824652585209,14.0442883437285,14.312840599593,170514.300289867,0.0,1.0
2010-09-08,14.15,14.3,14.07,14.14,125600,14.074127483269,14.2233231809715,13.9945564444944,14.0641811034222,126277.099742968,0.0,1.0
2010-09-09,14.24,14.37,14.15,14.35,135700,14.1636449018905,14.2929478398994,14.074127483269,14.2730550802057,136431.548050324,0.0,1.0
2010-09-10,14.29,14.38,14.1,14.3,197500,14.2133768011247,14.3028942197462,14.0243955840349,14.2233231809715,198564.707000287,0.0,1.0
2010-09-13,14.28,14.4,14.24,14.37,106600,14.2034304212779,14.3227869794399,14.1636449018905,14.2929478398994,107174.672234079,0.0,1.0
2010-09-14,14.13,14.36,14.1,14.24,142400,14.0542347235754,14.2830014600525,14.0243955840349,14.1636449018905,143167.66722451,0.0,1.0
2010-09-15,14.08,14.29,13.97,14.12,148100,14.0045028243412,14.2133768011247,13.895092646026,14.0442883437285,148898.395477177,0.0,1.0
2010-09-16,14.26,14.36,13.96,14.02,168200,14.1835376615842,14.2830014600525,13.8851462661792,13.9448245452602,169106.752999738,0.0,1.0
2010-09-17,14.2,14.34,14.06,14.3,142400,14.1238593825032,14.2631087003589,13.9846100646475,14.2233231809715,143167.667224511,0.0,1.0
2010-09-20,14.42,14.49,14.1,14.15,196000,14.3426797391335,14.4123043980614,14.0243955840349,14.074127483269,197056.620618007,0.0,1.0
2010-09-21,14.42,14.52,14.32,14.41,124500,14.3426797391335,14.4421435376019,14.2432159406652,14.3327333592867,125171.169729295,0.0,1.0
2010-09-22,14.26,14.54,14.2,14.36,91000,14.1835376615842,14.4620362972955,14.1238593825032,14.2830014600525,91490.57385836,0.0,1.0
2010-09-23,14.09,14.55,14.05,14.55,166100,14.014449204188,14.4719826771424,13.9746636848007,14.4719826771424,166995.432064545,0.0,1.0
2010-09-24,14.17,14.34,14.14,14.34,93000,14.0940202429627,14.2631087003589,14.0641811034222,14.2631087003589,93501.3557014009,0.0,1.0
2010-09-27,14.5,14.56,14.16,14.16,196800,14.4222507779082,14.4819290569892,14.0840738631159,14.0840738631159,197860.933355222,0.0,1.0
2010-09-28,14.8,14.82,14.39,14.48,271300,14.7206421733132,14.7405349330069,14.312840599593,14.4023580182145,272762.557008495,0.0,1.0
2010-09-29,15.08,15.22,14.82,14.9,424700,14.9991408090245,15.1383901268802,14.7405349330069,14.8201059717815,426989.524369731,0.0,1.0
2010-09-30,15.03,15.4,14.99,15.13,193200,14.9494089097904,15.3174249641232,14.909623390403,15.0488727082587,194241.526037748,0.0,1.0
2010-10-01,15.21,15.36,15.03,15.03,190500,15.1284437470334,15.2776394447359,14.9494089097904,14.9494089097904,191526.970549643,0.0,1.0
2010-10-04,15.66,15.72,15.14,15.14,402500,15.5760308401409,15.6357091192219,15.0588190881055,15.0588190881055,404669.845911976,0.0,1.0
2010-10-05,15.96,16.22,15.65,15.7,369200,15.8744222355459,16.1330281115635,15.566084460294,15.6158163595282,371190.328225345,0.0,1.0
2010-10-06,15.73,15.94,15.62,15.89,179700,15.6456554990687,15.8545294758522,15.5362453207535,15.804797576618,180668.748597223,0.0,1.0
2010-10-07,15.59,15.69,15.51,15.63,199800,15.506406181213,15.6058699796814,15.4268351424384,15.5461917006004,200877.106119784,0.0,1.0
2010-10-08,15.84,15.91,15.53,15.57,228200,15.7550656773839,15.8246903363117,15.446727902132,15.4865134215194,229430.208290964,0.0,1.0
2010-10-11,15.86,15.93,15.71,15.82,78200,15.7749584370775,15.8445830960054,15.625762739375,15.7351729176902,78621.5700628985,0.0,1.0
2010-10-12,15.85,15.87,15.64,15.76,150500,15.7650120572307,15.7849048169244,15.5561380804472,15.6754946386092,151311.333688826,0.0,1.0
2010-10-13,16.21,16.21,15.84,15.85,152700,16.1230817317167,16.1230817317167,15.7550656773839,15.7650120572307,153523.193716171,0.0,1.0
2010-10-14,15.93,16.24,15.87,16.11,151500,15.8445830960054,16.1529208712572,15.7849048169244,16.0236179332484,152316.724610346,0.0,1.0
2010-10-15,15.89,16.0,15.81,15.93,195700,15.804797576618,15.9142077549332,15.7252265378434,15.8445830960054,196755.00334155,0.0,1.0
2010-10-18,15.8,15.86,15.71,15.8,123800,15.7152801579965,15.7749584370775,15.625762739375,15.7152801579965,124467.396084231,0.0,1.0
2010-10-19,15.37,15.55,15.28,15.5,211500,15.2875858245827,15.4666206618257,15.1980684059612,15.4168887625915,212640.179901573,0.0,1.0
2010-10-20,15.65,15.67,15.35,15.47,186500,15.566084460294,15.5859772199877,15.267693064889,15.387049623051,187505.406863562,0.0,1.0
2010-10-21,15.59,15.78,15.51,15.78,148200,15.506406181213,15.6953873983029,15.4268351424384,15.6953873983029,148998.934569329,0.0,1.0
2010-10-22,15.57,15.69,15.46,15.69,84500,15.4865134215194,15.6058699796814,15.3771032432042,15.6058699796814,84955.5328684769,0.0,1.0
2010-10-25,15.6,15.73,15.52,15.65,113700,15.5163525610599,15.6456554990687,15.4367815222852,15.566084460294,114312.947776874,0.0,1.0
2010-10-26,15.25,15.55,15.17,15.48,225900,15.1682292664207,15.4666206618257,15.088658227646,15.3969960028979,227117.809171467,0.0,1.0
2010-10-27,15.05,15.21,14.88,15.11,177100,14.969301669484,15.1284437470334,14.8002132120879,15.028979948565,178054.73220127,0.0,1.0
2010-10-28,15.19,15.29,14.96,15.03,192800,15.1085509873397,15.208014785808,14.8797842508625,14.9494089097904,193839.369669141,0.0,1.0
2010-10-29,15.41,15.56,15.24,15.26,132100,15.32737134397,15.4765670416725,15.1582828865739,15.1781756462675,132812.14073285,0.0,1.0
2010-11-01,15.62,15.85,15.5,15.85,350900,15.5362453207535,15.7650120572307,15.4168887625915,15.7650120572307,352791.674361523,0.0,1.0
2010-11-02,15.61,15.83,15.52,15.73,194800,15.5262989409067,15.745119297537,15.4367815222852,15.6456554990687,195850.151512181,0.0,1.0
2010-11-03,15.36,15.72,15.14,15.63,280400,15.2776394447359,15.6357091192219,15.0588190881055,15.5461917006004,281911.61439433,0.0,1.0
2010-11-04,15.46,15.63,15.33,15.5,231700,15.3771032432042,15.5461917006004,15.2478003051954,15.4168887625915,232949.076516286,0.0,1.0
2010-11-05,15.41,15.63,15.4,15.56,155300,15.32737134397,15.5461917006004,15.3174249641232,15.4765670416725,156137.210112125,0.0,1.0
2010-11-08,15.42,15.61,15.25,15.3,151800,15.3373177238169,15.5262989409067,15.1682292664207,15.2179611656549,152618.341886802,0.0,1.0
2010-11-09,16.93,17.16,15.58,15.58,564100,16.8392210806887,17.0679878171659,15.4964598013662,15.4964598013662,567141.018829679,0.0,1.0
2010-11-10,16.93,17.12,16.68,17.0,251100,16.8392210806887,17.0282022977785,16.5905615845179,16.9088457396165,252453.660393782,0.0,1.0
2010-11-11,16.86,16.88,16.59,16.79,200600,16.7695964217609,16.7894891814545,16.5010441658964,16.699971762833,201681.418856999,0.0,1.0
2010-11-12,16.52,16.8,16.42,16.75,364000,16.4314195069685,16.7099181426799,16.3319557085002,16.6601862434457,365962.29543344,0.0,1.0
2010-11-15,16.73,16.83,16.5,16.55,254400,16.640293483752,16.7397572822204,16.4115267472749,16.461258646509,255771.4504348,0.0,1.0
2010-11-16,16.25,16.56,16.06,16.44,523100,16.162867251104,16.4712050263559,15.9738860340142,16.3518484681939,525919.991047343,0.0,1.0
2010-11-17,16.09,16.26,15.97,16.12,329700,16.0037251735547,16.1728136309509,15.8843686153927,16.0335643130952,331477.386825289,0.0,1.0
2010-11-18,16.05,16.35,16.02,16.14,234700,15.9639396541674,16.2623310495724,15.9341005146269,16.0534570727889,235965.249280846,0.0,1.0
2010-11-19,16.11,16.21,15.98,16.05,209100,16.0236179332484,16.1230817317167,15.8943149952395,15.9639396541674,210227.241689923,0.0,1.0
2010-11-22,16.08,16.26,15.96,16.09,225000,15.9937787937079,16.1728136309509,15.8744222355459,16.0037251735547,226212.957342098,0.0,1.0
2010-11-23,15.93,16.03,15.75,16.01,229100,15.8445830960054,15.9440468944737,15.6655482587624,15.92415413478,230335.060120332,0.0,1.0
2010-11-24,16.01,16.26,15.98,16.1,298500,15.92415413478,16.1728136309509,15.8943149952395,16.0136715534015,300109.190073852,0.0,1.0
2010-11-26,15.89,16.04,15.86,15.96,68000,15.804797576618,15.9539932743205,15.7749584370775,15.8744222355459,68366.58266339,0.0,1.0
2010-11-29,15.85,15.9,15.72,15.81,174700,15.7650120572307,15.8147439564649,15.6357091192219,15.7252265378434,175641.793989621,0.0,1.0
2010-11-30,15.68,15.81,15.65,15.7,183700,15.5959235998345,15.7252265378434,15.566084460294,15.6158163595282,184690.312283305,0.0,1.0
2010-12-01,15.98,16.04,15.9,15.92,123900,15.8943149952395,15.9539932743205,15.8147439564649,15.8346367161585,124567.935176383,0.0,1.0
2010-12-02,16.23,16.28,16.06,16.1,242000,16.1429744914104,16.1927063906445,15.9738860340142,16.0136715534015,243304.603007946,0.0,1.0
2010-12-03,16.12,16.17,15.93,16.12,212800,16.0335643130952,16.0832962123294,15.8445830960054,16.0335643130952,213947.188099549,0.0,1.0
2010-12-06,16.52,16.57,16.04,16.04,300300,16.4314195069685,16.4811514062027,15.9539932743205,15.9539932743205,301918.893732588,0.0,1.0
2010-12-07,16.48,16.84,16.41,16.65,220500,16.3916339875812,16.7497036620672,16.3220093286534,16.5607224449774,221688.698195257,0.0,1.0
2010-12-08,16.39,16.54,16.23,16.46,154700,16.3021165689597,16.4513122666622,16.1429744914104,16.3717412278875,155533.975559212,0.0,1.0
2010-12-09,16.16,16.49,16.12,16.39,143200,16.0733498324825,16.401580367428,16.0335643130952,16.3021165689597,143971.979961727,0.0,1.0
2010-12-10,16.26,16.28,16.1,16.13,247600,16.1728136309509,16.1927063906445,16.0136715534015,16.043510692942,248934.79216846,0.0,1.0
2010-12-13,16.5,16.55,16.3,16.3,327700,16.4115267472749,16.461258646509,16.2125991503382,16.2125991503382,329466.604982247,0.0,1.0
2010-12-14,16.49,16.56,16.37,16.46,320700,16.401580367428,16.4712050263559,16.282223809266,16.3717412278875,322428.868531605,0.0,1.0
2010-12-15,16.56,16.62,16.42,16.52,263500,16.4712050263559,16.5308833054369,16.3319557085002,16.4314195069685,264920.507820635,0.0,1.0
2010-12-16,16.61,16.64,16.48,16.54,231700,16.52093692559,16.5507760651305,16.3916339875812,16.4513122666622,232949.076516286,0.0,1.0
2010-12-17,16.38,16.61,16.32,16.59,324000,16.2921701891129,16.52093692559,16.2324919100319,16.5010441658964,325746.658572621,0.0,1.0
2010-12-20,16.3,16.51,16.26,16.37,215800,16.2125991503382,16.4214731271217,16.1728136309509,16.282223809266,216963.360864111,0.0,1.0
2010-12-21,16.48,16.51,16.22,16.3,174000,16.3916339875812,16.4214731271217,16.1330281115635,16.2125991503382,174938.020344556,0.0,1.0
2010-12-22,16.61,16.63,16.41,16.45,74300,16.52093692559,16.5408296852837,16.3220093286534,16.3617948480407,74700.5454689687,0.0,1.0
2010-12-23,16.84,16.93,16.54,16.54,231800,16.7497036620672,16.8392210806887,16.4513122666622,16.4513122666622,233049.615608438,0.0,1.0
2010-12-27,16.7,16.86,16.56,16.86,63100,16.6104543442115,16.7695964217609,16.4712050263559,16.7695964217609,63440.1671479398,0.0,1.0
2010-12-28,16.71,16.85,16.61,16.81,64300,16.6204007240584,16.759650041914,16.52093692559,16.7198645225267,64646.6362537641,0.0,1.0
2010-12-29,16.88,16.94,16.75,16.75,75200,16.7894891814545,16.8491674605355,16.6601862434457,16.6601862434457,75605.3972983371,0.0,1.0
2010-12-30,16.98,17.02,16.81,16.92,216100,16.8889529799229,16.9287384993102,16.7198645225267,16.8292747008419,217264.978140566,0.0,1.0
2010-12-31,17.26,17.59,16.93,16.99,364900,17.1674516156342,17.4956821505797,16.8392210806887,16.8988993597697,366867.147262808,0.0,1.0
2011-01-03,17.54,17.59,17.3,17.3,145600,17.4459502513455,17.4956821505797,17.2072371350215,17.2072371350215,146384.918173376,0.0,1.0
2011-01-04,17.07,17.82,16.87,17.44,561400,16.9784703985444,17.7244488870568,16.7795428016077,17.3464864528772,564426.463341573,0.0,1.0
2011-01-05,17.14,17.22,16.81,17.0,251600,17.0480950574722,17.1276660962469,16.7198645225267,16.9088457396165,252956.355854542,0.0,1.0
2011-01-06,17.22,17.32,17.07,17.14,327800,17.1276660962469,17.2271298947152,16.9784703985444,17.0480950574722,329567.144074399,0.0,1.0
2011-01-07,17.35,17.38,17.16,17.31,237700,17.2569690342557,17.2868081737962,17.0679878171659,17.2171835148683,238981.422045408,0.0,1.0
2011-01-10,17.2,17.27,17.0,17.2,206000,17.1077733365532,17.177397995481,16.9088457396165,17.1077733365532,207110.52983321,0.0,1.0
2011-01-11,17.73,17.81,17.21,17.21,342600,17.6349314684353,17.71450250721,17.1177197164,17.1177197164,344446.929712903,0.0,1.0
2011-01-12,18.25,18.28,17.75,17.77,361300,18.1521432204707,18.1819823600112,17.654824228129,17.6747169878227,363247.739945334,0.0,1.0
2011-01-13,18.06,18.18,17.97,18.18,235800,17.9631620033808,18.0825185615428,17.8736445847593,18.0825185615428,237071.17929452,0.0,1.0
2011-01-14,18.22,18.31,17.9,17.99,209100,18.1223040809302,18.2118214995517,17.8040199258315,17.893537344453,210227.241689923,0.0,1.0
2011-01-18,18.53,18.68,18.25,18.3,222700,18.430641856182,18.5798375538845,18.1521432204707,18.2018751197048,223900.558222602,0.0,1.0
2011-01-19,18.63,18.8,18.53,18.54,209900,18.5301056546503,18.6991941120465,18.430641856182,18.4405882360288,211031.554427141,0.0,1.0
2011-01-20,18.41,18.62,18.01,18.47,293000,18.31128529802,18.5201592748035,17.9134301041467,18.370963577101,294579.540005489,0.0,1.0
2011-01-21,18.42,18.74,18.4,18.59,415400,18.3212316778668,18.6395158329655,18.3013389181732,18.490320135263,417639.388799591,0.0,1.0
2011-01-24,18.74,18.98,18.4,18.43,287300,18.6395158329655,18.8782289492895,18.3013389181732,18.3311780577137,288848.811752822,0.0,1.0
2011-01-25,18.8,18.87,18.51,18.56,269000,18.6991941120465,18.7688187709743,18.4107490964883,18.4604809957225,270450.157888998,0.0,1.0
2011-01-26,19.74,20.0,19.24,19.24,529800,19.6341538176488,19.8927596936665,19.1368348253072,19.1368348253072,532656.110221529,0.0,1.0
2011-01-27,19.43,19.65,19.25,19.51,461700,19.325816042397,19.5446363990273,19.146781205154,19.4053870811717,464188.988465987,0.0,1.0
2011-01-28,19.17,19.61,19.15,19.34,304700,19.0672101663793,19.50485087964,19.0473174066857,19.2362986237755,306342.613787278,0.0,1.0
2011-01-31,19.26,19.39,19.19,19.29,211600,19.1567275850008,19.2860305230097,19.087102926073,19.1865667245413,212740.718993725,0.0,1.0
2011-02-01,19.69,19.79,19.29,19.42,216700,19.5844219184147,19.683885716883,19.1865667245413,19.3158696625502,217868.212693479,0.0,1.0
2011-02-02,19.95,20.0,19.59,19.65,235100,19.8430277944323,19.8927596936665,19.4849581199463,19.5446363990273,236367.405649456,0.0,1.0
2011-02-03,20.25,20.41,19.95,19.95,270000,20.1414191898373,20.3005612673867,19.8430277944323,19.8430277944323,271455.548810519,0.0,1.0
2011-02-04,20.24,20.43,20.1,20.3,204500,20.1314728099905,20.3204540270803,19.9922234921348,20.1911510890715,205602.44345093,0.0,1.0
2011-02-07,20.33,20.62,20.18,20.23,195200,20.220990228612,20.5094352441702,20.0717945309095,20.1215264301437,196252.30788079,0.0,1.0
2011-02-08,20.34,20.39,19.9,20.21,196000,20.2309366084588,20.280668507693,19.7932958951982,20.10163367045,197056.620618006,0.0,1.0
2011-02-09,20.15,20.36,20.0,20.25,201900,20.041955391369,20.2508293681525,19.8927596936665,20.1414191898373,202988.427054977,0.0,1.0
2011-02-10,20.09,20.26,19.82,20.02,327000,19.982277112288,20.1513655696842,19.7137248564235,19.9126524533602,328762.831337183,0.0,1.0
2011-02-11,20.25,20.28,19.96,20.09,182700,20.1414191898373,20.1712583293778,19.8529741742792,19.982277112288,183684.921361784,0.0,1.0
2011-02-14,19.86,20.28,19.85,20.21,173600,19.7535103758108,20.1712583293778,19.743563995964,20.10163367045,174535.863975948,0.0,1.0
2011-02-15,19.71,20.02,19.59,19.88,281400,19.6043146781083,19.9126524533602,19.4849581199463,19.7734031355045,282917.005315852,0.0,1.0
2011-02-16,20.07,20.27,19.77,19.82,204600,19.9623843525943,20.161311949531,19.6639929571893,19.7137248564235,205702.982543082,0.0,1.0
2011-02-17,19.96,20.12,19.76,20.01,229700,19.8529741742792,20.0121162518285,19.6540465773425,19.9027060735133,230938.294673244,0.0,1.0
2011-02-18,19.91,20.06,19.82,19.96,217900,19.803242275045,19.9524379727475,19.7137248564235,19.8529741742792,219074.681799304,0.0,1.0
2011-02-22,19.66,19.97,19.57,19.71,175200,19.5545827788742,19.862920554126,19.4650653602527,19.6043146781083,176144.489450381,0.0,1.0
2011-02-23,19.64,19.76,19.25,19.63,303000,19.5346900191805,19.6540465773425,19.146781205154,19.5247436393337,304633.449220693,0.0,1.0
2011-02-24,19.76,20.25,19.54,19.54,270500,19.6540465773425,20.1414191898373,19.4352262207122,19.4352262207122,271958.244271279,0.0,1.0
2011-02-25,19.84,20.14,19.65,19.89,202100,19.7336176161172,20.0320090115222,19.5446363990273,19.7833495153513,203189.50523928,0.0,1.0
2011-02-28,19.95,20.27,19.93,19.95,146600,19.8430277944323,20.161311949531,19.8231350347387,19.8430277944323,147390.309094897,0.0,1.0
2011-03-01,19.76,20.04,19.66,19.99,206400,19.6540465773425,19.9325452130538,19.5545827788742,19.8828133138197,207512.686201819,0.0,1.0
2011-03-02,19.95,20.15,19.85,19.85,150700,19.8430277944323,20.041955391369,19.743563995964,19.743563995964,151512.41187313,0.0,1.0
2011-03-03,19.84,20.11,19.78,19.96,206700,19.7336176161172,20.0021698719817,19.6739393370362,19.8529741742792,207814.303478274,0.0,1.0
2011-03-04,19.88,19.97,19.68,19.82,271100,19.7734031355045,19.862920554126,19.5744755385678,19.7137248564235,272561.478824191,0.0,1.0
2011-03-07,19.48,19.97,19.27,19.97,167300,19.3755479416312,19.862920554126,19.1666739648477,19.862920554126,168201.901170369,0.0,1.0
2011-03-08,19.56,19.77,19.23,19.31,184400,19.4551189804058,19.6639929571893,19.1268884454603,19.206459484235,185394.085928369,0.0,1.0
2011-03-09,19.59,19.73,19.39,19.55,144900,19.4849581199463,19.624207437802,19.2860305230097,19.445172600559,145681.144528312,0.0,1.0
2011-03-10,19.31,19.47,19.02,19.43,193400,19.206459484235,19.3656015617843,18.9180144686768,19.325816042397,194442.604222053,0.0,1.0
2011-03-11,19.63,19.66,19.16,19.16,155200,19.5247436393337,19.5545827788742,19.0572637865325,19.0572637865325,156036.671019972,0.0,1.0
2011-03-14,19.63,19.65,19.34,19.49,165600,19.5247436393337,19.5446363990273,19.2362986237755,19.385494321478,166492.736603784,0.0,1.0
2011-03-15,19.26,19.33,18.88,19.05,220300,19.1567275850008,19.2263522439287,18.7787651508212,18.9478536082173,221487.620010953,0.0,1.0
2011-03-16,19.37,19.76,19.1,19.17,355300,19.266137763316,19.6540465773425,18.9975855074515,19.0672101663793,357215.394416212,0.0,1.0
2011-03-17,19.29,19.57,19.19,19.57,177400,19.1865667245413,19.4650653602527,19.087102926073,19.4650653602527,178356.349477726,0.0,1.0
2011-03-18,19.78,20.1,19.52,19.52,486000,19.6739393370362,19.9922234921348,19.4153334610185,19.4153334610185,488619.987858932,0.0,1.0
2011-03-21,20.23,20.26,19.85,19.88,322500,20.1215264301437,20.1513655696842,19.743563995964,19.7734031355045,324238.572190341,0.0,1.0
2011-03-22,20.19,20.41,20.03,20.04,201100,20.0817409107563,20.3005612673867,19.922598833207,19.9325452130538,202184.114317761,0.0,1.0
2011-03-23,20.34,20.36,19.95,20.16,170300,20.2309366084588,20.2508293681525,19.8430277944323,20.0519017712158,171218.073934931,0.0,1.0
2011-03-24,20.5,20.61,20.35,20.46,176500,20.3900786860082,20.4994888643233,20.2408829883057,20.3502931666208,177451.497648357,0.0,1.0
2011-03-25,20.41,21.03,20.41,20.6,378400,20.3005612673867,20.9172368178903,20.3005612673867,20.4895424844765,380439.924703333,0.0,1.0
2011-03-28,20.53,20.63,20.24,20.58,224700,20.4199178255487,20.519381624017,20.1314728099905,20.4696497247828,225911.340065642,0.0,1.0
2011-03-29,20.59,20.62,20.4,20.51,110200,20.4795961046297,20.5094352441702,20.2906148875398,20.400025065855,110794.079551552,0.0,1.0
2011-03-30,20.95,21.06,20.6,20.6,161800,20.8376657791157,20.9470759574308,20.4895424844765,20.4895424844765,162672.251102007,0.0,1.0
2011-03-31,20.93,21.07,20.79,20.85,148700,20.817773019422,20.9570223372777,20.6785237015663,20.7382019806473,149501.630030089,0.0,1.0
2011-04-01,21.68,22.02,21.13,21.13,321400,21.5637515079345,21.9019284227268,21.0167006163587,21.0167006163587,323132.642176669,0.0,1.0
2011-04-04,21.7,21.89,21.55,21.77,291900,21.5836442676281,21.772625484718,21.4344485699256,21.653268926556,293473.609991817,0.0,1.0
2011-04-05,21.51,21.79,21.46,21.65,171200,21.3946630505383,21.6731616862496,21.3449311513041,21.533912368394,172122.925764299,0.0,1.0
2011-04-06,21.48,21.7,21.37,21.58,162400,21.3648239109978,21.5836442676281,21.2554137326827,21.4642877094661,163275.485654919,0.0,1.0
2011-04-07,21.09,21.43,20.97,21.42,270000,20.9769150969713,21.3150920117636,20.8575585388093,21.3051456319168,271455.548810519,0.0,1.0
2011-04-08,21.07,21.25,21.02,21.16,106000,20.9570223372777,21.1360571745207,20.9072904380435,21.0465397558992,106571.437681166,0.0,1.0
2011-04-11,20.97,21.24,20.84,21.09,139900,20.8575585388093,21.1261107946738,20.7282556008005,20.9769150969713,140654.18992071,0.0,1.0
2011-04-12,20.96,21.11,20.73,20.85,205400,20.8476121589625,20.996807856665,20.6188454224853,20.7382019806473,206507.295280298,0.0,1.0
2011-04-13,21.06,21.23,20.76,21.02,137100,20.9470759574308,21.116164414827,20.6486845620258,20.9072904380435,137839.095340452,0.0,1.0
2011-04-14,21.68,21.73,21.0,21.0,206400,21.5637515079345,21.6134834071686,20.8873976783498,20.8873976783498,207512.686201818,0.0,1.0
2011-04-15,21.6,21.91,21.55,21.64,233900,21.4841804691598,21.7925182444116,21.4344485699256,21.5239659885471,235160.936543631,0.0,1.0
2011-04-18,21.4,21.48,20.91,21.44,182100,21.2852528722231,21.3648239109978,20.7978802597283,21.3250383916105,183081.686808872,0.0,1.0
2011-04-19,21.8,21.94,21.39,21.43,151100,21.6831080660965,21.8223573839521,21.2753064923763,21.3150920117636,151914.568241738,0.0,1.0
2011-04-20,21.32,21.92,21.1,21.79,288700,21.2056818334485,21.8024646242585,20.9868614768182,21.6731616862496,290256.35904295,0.0,1.0
2011-04-21,21.32,21.54,21.27,21.49,226300,21.2056818334485,21.4245021900788,21.1559499342143,21.3747702908446,227519.965540075,0.0,1.0
2011-04-25,21.68,21.93,21.24,21.24,169800,21.5637515079345,21.8124110041053,21.1261107946738,21.1261107946738,170715.37847417,0.0,1.0
2011-04-26,21.48,21.87,21.31,21.74,183900,21.3648239109978,21.7527327250243,21.1957354536016,21.6234297870155,184891.390467609,0.0,1.0
2011-04-27,21.09,21.52,20.99,21.39,285500,20.9769150969713,21.4046094303851,20.877451298503,21.2753064923763,287039.108094086,0.0,1.0
2011-04-28,21.75,21.83,20.94,21.0,285900,21.6333761668623,21.712947205637,20.8277193992688,20.8873976783498,287441.264462694,0.0,1.0
2011-04-29,21.9,22.18,21.69,21.69,228000,21.7825718645648,22.0610705002761,21.5736978877813,21.5736978877813,229229.13010666,0.0,1.0
2011-05-02,21.77,22.0,21.6,21.86,295000,21.653268926556,21.8820356630331,21.4841804691598,21.7427863451775,296590.321848529,0.0,1.0
2011-05-03,21.39,21.86,21.22,21.69,282000,21.2753064923763,21.7427863451775,21.1062180349801,21.5736978877813,283520.239868764,0.0,1.0
2011-05-04,21.06,21.44,20.94,21.4,172000,20.9470759574308,21.3250383916105,20.8277193992688,21.2852528722231,172927.238501516,0.0,1.0
2011-05-05,20.57,20.86,20.42,20.81,352600,20.459703344936,20.7481483604942,20.3105076472335,20.69841646126,354500.838928107,0.0,1.0
2011-05-06,20.75,21.0,20.61,20.76,246400,20.638738182179,20.8873976783498,20.4994888643233,20.6486845620258,247728.323062636,0.0,1.0
2011-05-09,21.27,21.3,20.7,20.75,220000,21.1559499342143,21.1857890737548,20.5890062829448,20.638738182179,221186.002734497,0.0,1.0
2011-05-10,21.7,21.73,21.31,21.32,258700,21.5836442676281,21.6134834071686,21.1957354536016,21.2056818334485,260094.631397338,0.0,1.0
2011-05-11,21.65,21.91,21.45,21.63,265200,21.533912368394,21.7925182444116,21.3349847714573,21.5140196087003,266629.67238722,0.0,1.0
2011-05-12,21.63,21.7,21.2,21.54,274000,21.5140196087003,21.5836442676281,21.0863252752865,21.4245021900788,275477.1124966,0.0,1.0
2011-05-13,21.39,21.65,21.31,21.65,241500,21.2753064923763,21.533912368394,21.1957354536016,21.533912368394,242801.907547186,0.0,1.0
2011-05-16,21.08,21.43,21.02,21.17,147100,20.9669687171245,21.3150920117636,20.9072904380435,21.056486135746,147893.004555656,0.0,1.0
2011-05-17,21.25,21.34,20.82,21.0,171600,21.1360571745207,21.2255745931421,20.7083628411068,20.8873976783498,172525.082132907,0.0,1.0
2011-05-18,21.24,21.37,21.16,21.3,108400,21.1261107946738,21.2554137326827,21.0465397558992,21.1857890737548,108984.375892816,0.0,1.0
2011-05-19,21.5,21.52,21.19,21.31,138400,21.3847166706915,21.4046094303851,21.0763788954397,21.1957354536016,139146.103538429,0.0,1.0
2011-05-20,21.39,21.53,21.22,21.37,135600,21.2753064923763,21.414555810232,21.1062180349801,21.2554137326827,136331.008958172,0.0,1.0
2011-05-23,20.92,21.2,20.72,21.15,137900,20.8078266395752,21.0863252752865,20.6088990426385,21.0365933760523,138643.408077668,0.0,1.0
2011-05-24,21.25,21.3,20.99,20.99,232500,21.1360571745207,21.1857890737548,20.877451298503,20.877451298503,233753.389253501,0.0,1.0
2011-05-25,21.59,21.61,21.16,21.17,275200,21.474234089313,21.4941268490066,21.0465397558992,21.056486135746,276683.581602424,0.0,1.0
2011-05-26,21.83,21.86,21.53,21.58,227200,21.712947205637,21.7427863451775,21.414555810232,21.4642877094661,228424.817369443,0.0,1.0
2011-05-27,22.28,22.46,21.77,21.86,284400,22.1605342987445,22.3395691359875,21.653268926556,21.7427863451775,285933.178080413,0.0,1.0
2011-05-31,22.99,23.04,22.35,22.61,285000,22.8667272678696,22.9164591671038,22.2301589576723,22.48876483369,286536.412633325,0.0,1.0
2011-06-01,23.05,23.59,23.01,23.09,466800,22.9264055469506,23.4635100586796,22.8866200275633,22.966191066338,469316.482165742,0.0,1.0
2011-06-02,23.15,23.3,22.8,23.1,357900,23.025869345419,23.1750650431215,22.6777460507798,22.9761374461848,359829.410812164,0.0,1.0
2011-06-03,23.1,23.23,22.68,22.88,348200,22.9761374461848,23.1054403841936,22.5583894926178,22.7573170895545,350077.118873417,0.0,1.0
2011-06-06,22.92,23.19,22.77,23.05,338100,22.7971026089418,23.0656548648063,22.6479069112393,22.9264055469506,339922.67056606,0.0,1.0
2011-06-07,22.92,23.2,22.84,22.89,291000,22.7971026089418,23.0756012446531,22.7175315701671,22.7672634694013,292568.758162448,0.0,1.0
2011-06-08,22.83,22.98,22.75,22.77,230200,22.7075851903203,22.8567808880228,22.6280141515456,22.6479069112393,231440.990134005,0.0,1.0
2011-06-09,22.77,22.89,22.5,22.82,371000,22.6479069112393,22.7672634694013,22.3793546553748,22.6976388104735,373000.031884083,0.0,1.0
2011-06-10,22.64,22.84,22.49,22.67,236700,22.5186039732305,22.7175315701671,22.369408275528,22.548443112771,237976.031123888,0.0,1.0
2011-06-13,22.46,22.73,22.37,22.55,197800,22.3395691359875,22.608121391852,22.250051717366,22.429086554609,198866.324276743,0.0,1.0
2011-06-14,22.55,22.72,22.49,22.59,246400,22.429086554609,22.5981750120051,22.369408275528,22.4688720739963,247728.323062636,0.0,1.0
2011-06-15,22.26,22.57,22.09,22.34,216400,22.1406415390508,22.4489793143026,21.9715530816546,22.2202125778255,217566.595417023,0.0,1.0
2011-06-16,22.04,22.11,21.91,22.1,175400,21.9218211824205,21.9914458413483,21.7925182444116,21.9814994615015,176345.567634685,0.0,1.0
2011-06-17,21.91,22.27,21.88,22.15,279600,21.7925182444116,22.1505879188976,21.7626791048711,22.0312313607356,281107.301657115,0.0,1.0
2011-06-20,22.18,22.18,21.75,21.78,138000,22.0610705002761,22.0610705002761,21.6333761668623,21.6632153064028,138743.947169821,0.0,1.0
2011-06-21,22.45,22.51,22.24,22.29,197800,22.3296227561406,22.3893010352216,22.1207487793571,22.1704806785913,198866.324276743,0.0,1.0
2011-06-22,22.68,22.79,22.26,22.38,211600,22.5583894926178,22.667799670933,22.1406415390508,22.2599980972128,212740.718993725,0.0,1.0
2011-06-23,22.57,22.61,22.35,22.45,264600,22.4489793143026,22.48876483369,22.2301589576723,22.3296227561406,266026.437834309,0.0,1.0
2011-06-24,22.33,22.67,22.27,22.56,169900,22.2102661979786,22.548443112771,22.1505879188976,22.4390329344558,170815.917566323,0.0,1.0
2011-06-27,22.51,22.6,22.32,22.33,137900,22.3893010352216,22.4788184538431,22.2003198181318,22.2102661979786,138643.408077669,0.0,1.0
2011-06-28,22.86,22.86,22.44,22.57,350400,22.7374243298608,22.7374243298608,22.3196763762938,22.4489793143026,352288.978900762,0.0,1.0
2011-06-29,23.71,23.93,23.06,23.23,529600,23.5828666168416,23.801686973472,22.9363519267975,23.1054403841936,532455.032037225,0.0,1.0
2011-06-30,24.65,24.74,23.69,23.94,406400,24.517826322444,24.6073437410655,23.562973857148,23.8116333533188,408590.870505906,0.0,1.0
2011-07-01,25.57,25.63,24.4,24.63,370000,25.4328932683526,25.4925715474336,24.2691668262731,24.4979335627503,371994.640962563,0.0,1.0
2011-07-05,23.86,24.61,23.82,24.45,529100,23.7320623145441,24.4780408030566,23.6922767951568,24.3188987255073,531952.336576465,0.0,1.0
2011-07-06,24.09,24.12,23.71,23.85,297600,23.9608290510213,23.9906681905618,23.5828666168416,23.7221159346973,299204.338244483,0.0,1.0
2011-07-07,24.2,24.59,24.17,24.28,219500,24.0702392293365,24.458148043363,24.040400089796,24.1498102681111,220683.307273736,0.0,1.0
2011-07-08,23.9,23.98,23.41,23.97,269400,23.7718478339315,23.8514188727061,23.2844752214366,23.8414724928593,270852.314257606,0.0,1.0
2011-07-11,23.17,23.76,23.04,23.71,304200,23.0457621051126,23.6325985160758,22.9164591671038,23.5828666168416,305839.918326518,0.0,1.0
2011-07-12,23.87,23.98,23.11,23.14,362400,23.742008694391,23.8514188727061,22.9860838260316,23.0159229655721,364353.669959006,0.0,1.0
2011-07-13,23.57,24.13,23.52,23.95,210700,23.443617298986,24.0006145704086,23.3938853997518,23.8215797331656,211835.867164356,0.0,1.0
2011-07-14,23.35,23.84,23.25,23.76,272600,23.2247969423556,23.7121695548505,23.1253331438873,23.6325985160758,274069.565206472,0.0,1.0
2011-07-15,23.17,23.39,23.02,23.29,322700,23.0457621051126,23.264582461743,22.8965664074101,23.1651186632746,324439.650374646,0.0,1.0
2011-07-18,23.22,23.22,22.87,23.03,417200,23.0954940043468,23.0954940043468,22.7473707097076,22.906512787257,419449.092458327,0.0,1.0
2011-07-19,23.56,23.98,23.43,23.45,301200,23.4336709191391,23.8514188727061,23.3043679811303,23.324260740824,302823.745561957,0.0,1.0
2011-07-20,23.45,24.0,23.39,23.62,277400,23.324260740824,23.8713116323998,23.264582461743,23.4933491982201,278895.441629769,0.0,1.0
2011-07-21,23.41,23.67,23.35,23.63,276200,23.2844752214366,23.5430810974543,23.2247969423556,23.503295578067,277688.972523946,0.0,1.0
2011-07-22,22.62,23.26,22.12,23.24,644200,22.4987112135368,23.1352795237341,22.0013922211951,23.1153867640405,647672.831643467,0.0,1.0
2011-07-25,22.62,22.78,22.27,22.68,330000,22.4987112135368,22.6578532910861,22.1505879188976,22.5583894926178,331779.004101745,0.0,1.0
2011-07-26,22.78,23.0,22.59,22.89,361000,22.6578532910861,22.8766736477165,22.4688720739963,22.7672634694013,362946.122668879,0.0,1.0
2011-07-27,21.78,22.66,21.73,22.55,443900,21.6632153064028,22.5384967329241,21.6134834071686,22.429086554609,446293.030062923,0.0,1.0
2011-07-28,21.54,21.86,21.49,21.75,397600,21.4245021900788,21.7427863451775,21.3747702908446,21.6333761668623,399743.430396527,0.0,1.0
2011-07-29,21.48,21.7,21.17,21.41,314100,21.3648239109978,21.5836442676281,21.056486135746,21.29519925207,315793.28844957,0.0,1.0
2011-08-01,21.16,21.95,20.92,21.92,276900,21.0465397558992,21.832303763799,20.8078266395752,21.8024646242585,278392.746169009,0.0,1.0
2011-08-02,20.63,21.34,20.56,21.09,393500,20.519381624017,21.2255745931421,20.4497569650892,20.9769150969713,395621.327618292,0.0,1.0
2011-08-03,21.25,21.41,20.71,20.75,640700,21.1360571745207,21.29519925207,20.5989526627917,20.638738182179,644153.963418144,0.0,1.0
2011-08-04,20.2,21.0,20.19,21.0,441900,20.0916872906032,20.8873976783498,20.0817409107563,20.8873976783498,444282.248219881,0.0,1.0
2011-08-05,20.18,20.48,19.53,20.31,529100,20.0717945309095,20.3701859263145,19.4252798408653,20.2010974689183,531952.336576464,0.0,1.0
2011-08-08,18.81,19.55,18.78,19.34,647500,18.7091404918933,19.445172600559,18.6793013523528,19.2362986237755,650990.621684485,0.0,1.0
2011-08-09,20.12,20.15,18.99,19.06,734400,20.0121162518285,20.041955391369,18.8881753291363,18.9577999880642,738359.09276461,0.0,1.0
2011-08-10,19.44,19.93,19.28,19.79,489300,19.3357624222438,19.8231350347387,19.1766203446945,19.683885716883,491937.777899952,0.0,1.0
2011-08-11,19.67,19.82,19.25,19.52,430100,19.564529158721,19.7137248564235,19.146781205154,19.4153334610185,432418.635345941,0.0,1.0
2011-08-12,19.91,19.97,19.66,19.78,350700,19.803242275045,19.862920554126,19.5545827788742,19.6739393370362,352590.596177218,0.0,1.0
2011-08-15,20.16,20.49,19.83,19.83,265200,20.0519017712158,20.3801323061613,19.7236712362703,19.7236712362703,266629.672387221,0.0,1.0
2011-08-16,19.9,20.08,19.73,19.9,186100,19.7932958951982,19.9723307324412,19.624207437802,19.7932958951982,187103.250494953,0.0,1.0
2011-08-17,19.77,20.23,19.69,19.95,236900,19.6639929571893,20.1215264301437,19.5844219184147,19.8430277944323,238177.109308192,0.0,1.0
2011-08-18,18.86,19.29,18.66,19.2,354800,18.7588723911275,19.1865667245413,18.5599447941908,19.0970493059198,356712.698955452,0.0,1.0
2011-08-19,18.89,19.32,18.56,18.56,858300,18.788711530668,19.2164058640818,18.4604809957225,18.4604809957225,862927.027940993,0.0,1.0
2011-08-22,18.9,19.32,18.76,19.17,349300,18.7986579105148,19.2164058640818,18.6594085926592,19.0672101663793,351183.04888709,0.0,1.0
2011-08-23,19.73,19.75,18.9,19.01,210000,19.624207437802,19.6441001974957,18.7986579105148,18.90806808883,211132.093519292,0.0,1.0
2011-08-24,19.34,19.76,19.14,19.6,221800,19.2362986237755,19.6540465773425,19.0373710268388,19.4949044997932,222995.706393233,0.0,1.0
2011-08-25,18.8,19.47,18.68,19.38,169000,18.6991941120465,19.3656015617843,18.5798375538845,19.2760841431628,169911.065736954,0.0,1.0
2011-08-26,19.47,19.47,18.72,18.73,230500,19.3656015617843,19.3656015617843,18.6196230732718,18.6295694531187,231742.607410462,0.0,1.0
2011-08-29,19.97,20.07,19.62,19.62,189400,19.862920554126,19.9623843525943,19.5147972594868,19.5147972594868,190421.040535971,0.0,1.0
2011-08-30,19.95,20.08,19.74,19.9,226000,19.8430277944323,19.9723307324412,19.6341538176488,19.7932958951982,227218.34826362,0.0,1.0
2011-08-31,20.3,20.53,20.1,20.1,192000,20.1911510890715,20.4199178255487,19.9922234921348,19.9922234921348,193035.056931924,0.0,1.0
2011-09-01,19.51,20.31,19.49,20.31,273500,19.4053870811717,20.2010974689183,19.385494321478,20.2010974689183,274974.41703584,0.0,1.0
2011-09-02,19.07,19.32,19.01,19.12,187400,18.967746367911,19.2164058640818,18.90806808883,19.0174782671452,188410.25869293,0.0,1.0
2011-09-06,18.4,18.68,18.28,18.58,348700,18.3013389181732,18.5798375538845,18.1819823600112,18.4803737554162,350579.814334176,0.0,1.0
2011-09-07,18.78,18.78,18.58,18.63,272800,18.6793013523528,18.6793013523528,18.4803737554162,18.5301056546503,274270.643390776,0.0,1.0
2011-09-08,18.38,18.75,18.34,18.7,168600,18.2814461584795,18.6494622128123,18.2416606390922,18.5997303135782,169508.909368346,0.0,1.0
2011-09-09,17.87,18.25,17.63,18.25,233600,17.774180786291,18.1521432204707,17.535467669967,18.1521432204707,234859.319267175,0.0,1.0
2011-09-12,18.01,18.08,17.56,17.56,245100,17.9134301041467,17.9830547630745,17.4658430110392,17.4658430110392,246421.314864659,0.0,1.0
2011-09-13,18.13,18.25,18.02,18.05,164300,18.0327866623087,18.1521432204707,17.9233764839935,17.953215623534,165185.728405808,0.0,1.0
2011-09-14,18.24,18.48,17.92,18.23,291600,18.1421968406238,18.3809099569478,17.8239126855252,18.132250460777,293171.992715361,0.0,1.0
2011-09-15,18.69,18.82,18.42,18.42,188900,18.5897839337313,18.7190868717402,18.3212316778668,18.3212316778668,189918.345075211,0.0,1.0
2011-09-16,18.58,18.91,18.57,18.62,279200,18.4803737554162,18.8086042903617,18.4704273755693,18.5201592748035,280705.145288506,0.0,1.0
2011-09-19,18.47,18.54,18.09,18.09,147000,18.370963577101,18.4405882360288,17.9930011429213,17.9930011429213,147792.465463505,0.0,1.0
2011-09-20,18.4,18.96,18.39,18.53,157900,18.3013389181732,18.8583361895958,18.2913925383263,18.430641856182,158751.226508077,0.0,1.0
2011-09-21,17.74,18.54,17.71,18.29,179200,17.6448778482822,18.4405882360288,17.6150387087417,18.191928739858,180166.053136462,0.0,1.0
2011-09-22,17.37,17.47,16.51,17.11,454900,17.2768617939494,17.3763255924177,16.4214731271217,17.0182559179317,457352.330199646,0.0,1.0
2011-09-23,17.6,17.61,17.19,17.2,284200,17.5056285304265,17.5155749102733,17.0978269567064,17.1077733365532,285732.099896109,0.0,1.0
2011-09-26,17.98,18.01,17.51,17.69,188800,17.8835909646062,17.9134301041467,17.416111111805,17.595145949048,189817.805983059,0.0,1.0
2011-09-27,19.1,19.34,18.42,18.44,347300,18.9975855074515,19.2362986237755,18.3212316778668,18.3411244375605,349172.267044048,0.0,1.0
2011-09-28,18.85,19.28,18.81,19.04,372800,18.7489260112807,19.1766203446945,18.7091404918933,18.9379072283705,374809.735542819,0.0,1.0
2011-09-29,19.46,19.55,19.11,19.17,377200,19.3556551819375,19.445172600559,19.0075318872983,19.0672101663793,379233.45559751,0.0,1.0
2011-09-30,18.81,19.27,18.81,19.09,345900,18.7091404918933,19.1666739648477,18.7091404918933,18.9876391276047,347764.719753921,0.0,1.0
2011-10-03,17.91,18.57,17.64,18.56,409500,17.8139663056783,18.4704273755693,17.5454140498138,18.4604809957225,411707.582362621,0.0,1.0
2011-10-04,17.62,18.15,17.22,17.58,581700,17.5255212901202,18.0526794220023,17.1276660962469,17.4857357707328,584835.899048439,0.0,1.0
2011-10-05,17.82,17.92,17.01,17.54,267900,17.7244488870568,17.8239126855252,16.9187921194634,17.4459502513455,269344.227875326,0.0,1.0
2011-10-06,18.16,18.26,17.44,17.73,374100,18.0626258018492,18.1620896003175,17.3464864528772,17.6349314684353,376116.743740796,0.0,1.0
2011-10-07,18.15,18.45,17.97,18.17,357300,18.0526794220023,18.3510708174073,17.8736445847593,18.072572181696,359226.176259254,0.0,1.0
2011-10-10,18.83,18.87,18.44,18.53,71200,18.729033251587,18.7688187709743,18.3411244375605,18.430641856182,71583.8336122552,0.0,1.0
2011-10-11,18.4,18.84,18.34,18.82,182400,18.3013389181732,18.7389796314338,18.2416606390922,18.7190868717402,183383.304085328,0.0,1.0
2011-10-12,19.07,19.34,18.62,18.78,800300,18.967746367911,19.2362986237755,18.5201592748035,18.6793013523528,804614.354492807,0.0,1.0
2011-10-13,19.42,19.45,19.04,19.04,310700,19.3158696625502,19.3457088020907,18.9379072283705,18.9379072283705,312374.9593164,0.0,1.0
2011-10-14,19.73,19.98,19.48,19.61,191900,19.624207437802,19.8728669339728,19.3755479416312,19.50485087964,192934.517839772,0.0,1.0
2011-10-17,19.2,19.65,19.1,19.61,211900,19.0970493059198,19.5446363990273,18.9975855074515,19.50485087964,213042.336270181,0.0,1.0
2011-10-18,19.48,19.66,19.13,19.22,247900,19.3755479416312,19.5545827788742,19.027424646992,19.1169420656135,249236.409444916,0.0,1.0
2011-10-19,19.06,19.58,19.04,19.52,179500,18.9577999880642,19.4750117400995,18.9379072283705,19.4153334610185,180467.670412918,0.0,1.0
2011-10-20,18.94,19.19,18.64,19.01,224800,18.8384434299022,19.087102926073,18.5400520344972,18.90806808883,226011.879157794,0.0,1.0
2011-10-21,19.26,19.46,19.1,19.1,117200,19.1567275850008,19.3556551819375,18.9975855074515,18.9975855074515,117831.816002196,0.0,1.0
2011-10-24,20.31,20.37,19.27,19.27,334600,20.2010974689183,20.2607757479993,19.1666739648477,19.1666739648477,336403.802340739,0.0,1.0
2011-10-25,19.83,20.27,19.81,20.06,402900,19.7236712362703,20.161311949531,19.7037784765767,19.9524379727475,405072.002280585,0.0,1.0
2011-10-26,19.83,20.27,19.7,20.04,234400,19.7236712362703,20.161311949531,19.5943682982615,19.9325452130538,235663.632004391,0.0,1.0
2011-10-27,20.46,20.89,20.21,20.69,356400,20.3502931666208,20.7779875000347,20.10163367045,20.579059903098,358321.324429885,0.0,1.0
2011-10-28,20.92,20.96,20.32,20.32,282900,20.8078266395752,20.8476121589625,20.2110438487652,20.2110438487652,284425.091698132,0.0,1.0
2011-10-31,20.53,20.82,20.42,20.59,196000,20.4199178255487,20.7083628411068,20.3105076472335,20.4795961046297,197056.620618006,0.0,1.0
2011-11-01,19.67,19.84,19.3,19.5,356600,19.564529158721,19.7336176161172,19.1965131043882,19.3954407013248,358522.402614188,0.0,1.0
2011-11-02,20.11,20.32,19.89,19.89,230500,20.0021698719817,20.2110438487652,19.7833495153513,19.7833495153513,231742.607410461,0.0,1.0
2011-11-03,20.54,20.63,19.95,20.3,216300,20.4298642053955,20.519381624017,19.8430277944323,20.1911510890715,217466.056324871,0.0,1.0
2011-11-04,20.3,20.58,20.24,20.24,134000,20.1911510890715,20.4696497247828,20.1314728099905,20.1314728099905,134722.383483739,0.0,1.0
2011-11-07,20.42,20.68,20.17,20.21,174600,20.3105076472335,20.5691135232512,20.0618481510627,20.10163367045,175541.254897469,0.0,1.0
2011-11-08,20.35,20.49,20.05,20.37,311700,20.2408829883057,20.3801323061613,19.9424915929007,20.2607757479993,313380.35023792,0.0,1.0
2011-11-09,19.67,20.22,19.63,19.71,219800,19.564529158721,20.1115800502968,19.5247436393337,19.6043146781083,220984.924550192,0.0,1.0
2011-11-10,19.76,20.11,19.56,19.56,514500,19.6540465773425,20.0021698719817,19.4551189804058,19.4551189804058,517273.629122266,0.0,1.0
2011-11-11,19.74,19.95,19.63,19.87,347100,19.6341538176488,19.8430277944323,19.5247436393337,19.7634567556577,348971.188859745,0.0,1.0
2011-11-14,19.28,19.58,19.22,19.54,267400,19.1766203446945,19.4750117400995,19.1169420656135,19.4352262207122,268841.532414565,0.0,1.0
2011-11-15,19.23,19.5,19.17,19.22,281400,19.1268884454603,19.3954407013248,19.0672101663793,19.1169420656135,282917.005315852,0.0,1.0
2011-11-16,19.14,19.34,19.06,19.16,176400,19.0373710268388,19.2362986237755,18.9577999880642,19.0572637865325,177350.958556206,0.0,1.0
2011-11-17,18.64,19.2,18.51,19.16,226600,18.5400520344972,19.0970493059198,18.4107490964883,19.0572637865325,227821.582816531,0.0,1.0
2011-11-18,18.49,18.74,18.48,18.74,151500,18.3908563367947,18.6395158329655,18.3809099569478,18.6395158329655,152316.724610346,0.0,1.0
2011-11-21,18.3,18.36,18.14,18.19,211900,18.2018751197048,18.2615533987858,18.0427330421555,18.0924649413897,213042.336270182,0.0,1.0
2011-11-22,18.05,18.39,18.01,18.31,133400,17.953215623534,18.2913925383263,17.9134301041467,18.2118214995517,134119.148930827,0.0,1.0
2011-11-23,17.8,17.96,17.68,17.87,171600,17.7045561273632,17.8636982049125,17.5851995692012,17.774180786291,172525.082132907,0.0,1.0
2011-11-25,17.53,17.96,17.46,17.68,147400,17.4360038714987,17.8636982049125,17.3663792125709,17.5851995692012,148194.621832113,0.0,1.0
2011-11-28,17.99,18.22,17.95,18.06,174800,17.893537344453,18.1223040809302,17.8537518250657,17.9631620033808,175742.333081773,0.0,1.0
2011-11-29,18.23,18.39,18.02,18.04,174300,18.132250460777,18.2913925383263,17.9233764839935,17.9432692436872,175239.637621013,0.0,1.0
2011-11-30,18.43,18.79,18.27,18.79,296400,18.3311780577137,18.6892477321997,18.1720359801643,18.6892477321997,297997.869138658,0.0,1.0
2011-12-01,19.03,19.09,18.31,18.35,236900,18.9279608485237,18.9876391276047,18.2118214995517,18.251607018939,238177.109308192,0.0,1.0
2011-12-02,18.81,19.21,18.71,19.11,53959,18.7091404918933,19.1069956857667,18.609676693425,19.0075318872983,54249.8887343215,0.0,1.0
2011-12-05,18.85,19.23,18.74,19.0,107037,18.7489260112807,19.1268884454603,18.6395158329655,18.8981217089832,107614.028066783,0.0,1.0
2011-12-06,18.96,19.28,18.88,19.02,179600,18.8583361895958,19.1766203446945,18.7787651508212,18.9180144686768,180568.209505071,0.0,1.0
2011-12-07,18.78,19.06,18.47,19.02,136200,18.6793013523528,18.9577999880642,18.370963577101,18.9180144686768,136934.243511084,0.0,1.0
2011-12-08,18.23,18.76,18.21,18.58,139900,18.132250460777,18.6594085926592,18.1123577010833,18.4803737554162,140654.189920709,0.0,1.0
2011-12-09,18.37,18.47,18.1,18.15,159300,18.2714997786327,18.370963577101,18.0029475227682,18.0526794220023,160158.773798206,0.0,1.0
2011-12-12,18.27,18.31,17.82,17.94,171400,18.1720359801643,18.2118214995517,17.7244488870568,17.8438054452188,172324.003948604,0.0,1.0
2011-12-13,18.26,18.7,18.09,18.37,174900,18.1620896003175,18.5997303135782,17.9930011429213,18.2714997786327,175842.872173925,0.0,1.0
2011-12-14,17.69,18.13,17.62,18.12,142300,17.595145949048,18.0327866623087,17.5255212901202,18.0228402824618,143067.128132359,0.0,1.0
2011-12-15,17.81,17.97,17.73,17.84,108100,17.71450250721,17.8736445847593,17.6349314684353,17.7443416467505,108682.75861636,0.0,1.0
2011-12-16,18.28,18.32,17.82,17.82,343300,18.1819823600112,18.2217678793985,17.7244488870568,17.7244488870568,345150.703357966,0.0,1.0
2011-12-19,18.44,18.65,18.3,18.3,199600,18.3411244375605,18.549998414344,18.2018751197048,18.2018751197048,200676.02793548,0.0,1.0
2011-12-20,18.81,18.94,18.72,18.76,169500,18.7091404918933,18.8384434299022,18.6196230732718,18.6594085926592,170413.761197715,0.0,1.0
2011-12-21,18.54,18.81,18.37,18.81,124700,18.4405882360288,18.7091404918933,18.2714997786327,18.7091404918933,125372.247913599,0.0,1.0
2011-12-22,18.6,18.84,18.55,18.55,98900,18.5002665151098,18.7389796314338,18.4505346158757,18.4505346158757,99433.1621383716,0.0,1.0
2011-12-23,18.64,19.24,18.57,18.69,152600,18.5400520344972,19.1368348253072,18.4704273755693,18.5897839337313,153422.654624019,0.0,1.0
2011-12-27,18.75,18.82,18.55,18.59,53100,18.6494622128123,18.7190868717402,18.4505346158757,18.490320135263,53386.2579327354,0.0,1.0
2011-12-28,18.55,18.77,18.51,18.72,114500,18.4505346158757,18.669354972506,18.4107490964883,18.6196230732718,115117.26051409,0.0,1.0
2011-12-29,18.73,18.91,18.52,18.57,99100,18.6295694531187,18.8086042903617,18.4206954763352,18.4704273755693,99634.2403226753,0.0,1.0
2011-12-30,18.85,18.95,18.68,18.68,92100,18.7489260112807,18.848389809749,18.5798375538845,18.5798375538845,92596.5038720323,0.0,1.0
2012-01-03,19.16,19.33,19.06,19.14,124600,19.0572637865325,19.2263522439287,18.9577999880642,19.0373710268388,125271.708821447,0.0,1.0
2012-01-04,19.16,19.31,18.9,19.1,122700,19.0572637865325,19.206459484235,18.7986579105148,18.9975855074515,123361.466070558,0.0,1.0
2012-01-05,18.53,19.19,18.46,19.1,282000,18.430641856182,19.087102926073,18.3610171972542,18.9975855074515,283520.239868764,0.0,1.0
2012-01-06,18.36,18.68,18.26,18.55,132600,18.2615533987858,18.5798375538845,18.1620896003175,18.4505346158757,133314.83619361,0.0,1.0
2012-01-09,18.17,18.51,18.14,18.38,112900,18.072572181696,18.4107490964883,18.0427330421555,18.2814461584795,113508.635039658,0.0,1.0
2012-01-10,18.12,18.61,18.11,18.37,513600,18.0228402824618,18.5102128949567,18.012893902615,18.2714997786327,516368.777292899,0.0,1.0
2012-01-11,18.36,18.44,18.09,18.12,185100,18.2615533987858,18.3411244375605,17.9930011429213,18.0228402824618,186097.859573434,0.0,1.0
2012-01-12,18.05,18.41,17.97,18.41,283000,17.953215623534,18.31128529802,17.8736445847593,18.31128529802,284525.630790284,0.0,1.0
2012-01-13,17.85,17.93,17.4,17.93,295100,17.7542880265973,17.833859065372,17.3067009334899,17.833859065372,296690.860940682,0.0,1.0
2012-01-17,18.49,18.69,18.25,18.62,258000,18.3908563367947,18.5897839337313,18.1521432204707,18.5201592748035,259390.857752273,0.0,1.0
2012-01-18,19.03,19.16,18.56,18.56,296600,18.9279608485237,19.0572637865325,18.4604809957225,18.4604809957225,298198.947322962,0.0,1.0
2012-01-19,19.41,19.46,19.09,19.09,206600,19.3059232827033,19.3556551819375,18.9876391276047,18.9876391276047,207713.764386123,0.0,1.0
2012-01-20,19.15,19.44,19.05,19.32,147700,19.0473174066857,19.3357624222438,18.9478536082173,19.2164058640818,148496.239108569,0.0,1.0
2012-01-23,18.92,19.23,18.89,19.12,163700,18.8185506702085,19.1268884454603,18.788711530668,19.0174782671452,164582.493852896,0.0,1.0
2012-01-24,19.24,19.33,18.9,18.9,284500,19.1368348253072,19.2263522439287,18.7986579105148,18.7986579105148,286033.717172564,0.0,1.0
2012-01-25,19.21,19.3,19.01,19.19,146100,19.1069956857667,19.1965131043882,18.90806808883,19.087102926073,146887.613634136,0.0,1.0
2012-01-26,19.33,19.4,19.17,19.21,82800,19.2263522439287,19.2959769028565,19.0672101663793,19.1069956857667,83246.3683018922,0.0,1.0
2012-01-27,19.22,19.44,19.19,19.3,107200,19.1169420656135,19.3357624222438,19.087102926073,19.1965131043882,107777.906786991,0.0,1.0
2012-01-30,19.58,19.61,19.03,19.09,174400,19.4750117400995,19.50485087964,18.9279608485237,18.9876391276047,175340.176713164,0.0,1.0
2012-01-31,20.18,20.39,19.58,19.58,321700,20.0717945309095,20.280668507693,19.4750117400995,19.4750117400995,323434.259453125,0.0,1.0
2012-02-01,20.89,21.08,20.29,20.29,376100,20.7779875000347,20.9669687171245,20.1812047092247,20.1812047092247,378127.525583836,0.0,1.0
2012-02-02,20.67,20.93,20.64,20.77,290400,20.5591671434043,20.817773019422,20.5293280038638,20.6586309418727,291965.523609536,0.0,1.0
2012-02-03,20.72,20.83,20.64,20.82,135600,20.6088990426385,20.7183092209537,20.5293280038638,20.7083628411068,136331.008958171,0.0,1.0
2012-02-06,20.52,20.58,20.39,20.57,143000,20.4099714457018,20.4696497247828,20.280668507693,20.459703344936,143770.901777423,0.0,1.0
2012-02-07,20.56,20.62,20.37,20.43,187500,20.4497569650892,20.5094352441702,20.2607757479993,20.3204540270803,188510.797785082,0.0,1.0
2012-02-08,20.34,20.55,20.25,20.55,143700,20.2309366084588,20.4398105852423,20.1414191898373,20.4398105852423,144474.675422487,0.0,1.0
2012-02-09,20.48,20.55,20.13,20.19,121300,20.3701859263145,20.4398105852423,20.0220626316753,20.0817409107563,121953.918780429,0.0,1.0
2012-02-10,20.39,20.43,20.19,20.36,110100,20.280668507693,20.3204540270803,20.0817409107563,20.2508293681525,110693.5404594,0.0,1.0
2012-02-13,20.81,20.87,20.52,20.52,127800,20.69841646126,20.758094740341,20.4099714457018,20.4099714457018,128488.959770312,0.0,1.0
2012-02-14,20.67,20.92,20.53,20.88,122300,20.5591671434043,20.8078266395752,20.4199178255487,20.7680411201878,122959.30970195,0.0,1.0
2012-02-15,20.64,20.81,20.55,20.68,150900,20.5293280038638,20.69841646126,20.4398105852423,20.5691135232512,151713.490057434,0.0,1.0
2012-02-16,20.95,21.11,20.62,20.75,274800,20.8376657791157,20.996807856665,20.5094352441702,20.638738182179,276281.425233816,0.0,1.0
2012-02-17,20.91,21.12,20.77,20.95,191200,20.7978802597283,21.0067542365118,20.6586309418727,20.8376657791157,192230.744194708,0.0,1.0
2012-02-21,21.0,21.14,20.83,20.83,117300,20.8873976783498,21.0266469962055,20.7183092209537,20.7183092209537,117932.355094348,0.0,1.0
2012-02-22,21.04,21.41,20.73,21.01,188200,20.9271831977372,21.29519925207,20.6188454224853,20.8973440581967,189214.571430146,0.0,1.0
2012-02-23,21.06,21.11,20.96,21.04,140200,20.9470759574308,20.996807856665,20.8476121589625,20.9271831977372,140955.807197166,0.0,1.0
2012-02-24,20.98,21.14,20.92,21.01,78900,20.8675049186562,21.0266469962055,20.8078266395752,20.8973440581967,79325.3437079625,0.0,1.0
2012-02-27,21.01,21.09,20.84,20.84,79400,20.8973440581967,20.9769150969713,20.7282556008005,20.7282556008005,79828.0391687227,0.0,1.0
2012-02-28,21.09,21.21,20.94,21.0,123000,20.9769150969713,21.0962716551333,20.8277193992688,20.8873976783498,123663.083347014,0.0,1.0
2012-02-29,21.44,21.63,21.16,21.16,189200,21.3250383916105,21.5140196087003,21.0465397558992,21.0465397558992,190219.962351667,0.0,1.0
2012-03-01,21.17,21.48,21.14,21.44,106000,21.056486135746,21.3648239109978,21.0266469962055,21.3250383916105,106571.437681166,0.0,1.0
2012-03-02,20.74,21.12,20.64,21.09,140400,20.6287918023322,21.0067542365118,20.5293280038638,20.9769150969713,141156.885381469,0.0,1.0
2012-03-05,20.46,20.63,20.44,20.56,308300,20.3502931666208,20.519381624017,20.3304004069272,20.4497569650892,309962.021104752,0.0,1.0
2012-03-06,20.17,20.41,20.1,20.3,114100,20.0618481510627,20.3005612673867,19.9922234921348,20.1911510890715,114715.104145482,0.0,1.0
2012-03-07,20.38,20.46,19.96,20.15,85300,20.2707221278462,20.3502931666208,19.8529741742792,20.041955391369,85759.8456056933,0.0,1.0
2012-03-08,21.09,21.21,20.51,20.56,155000,20.9769150969713,21.0962716551333,20.400025065855,20.4497569650892,155835.592835668,0.0,1.0
2012-03-09,21.22,21.3,20.86,21.09,111000,21.1062180349801,21.1857890737548,20.7481483604942,20.9769150969713,111598.392288769,0.0,1.0
2012-03-12,21.6,21.79,21.1,21.22,222500,21.4841804691598,21.6731616862496,20.9868614768182,21.1062180349801,223699.480038298,0.0,1.0
2012-03-13,21.97,22.08,21.6,21.6,190600,21.8521965234926,21.9616067018078,21.4841804691598,21.4841804691598,191627.509641796,0.0,1.0
2012-03-14,21.97,22.01,21.81,21.95,129800,21.8521965234926,21.89198204288,21.6930544459433,21.832303763799,130499.741613353,0.0,1.0
2012-03-15,21.75,22.1,21.74,21.85,161100,21.6333761668623,21.9814994615015,21.6234297870155,21.7328399653306,161968.477456943,0.0,1.0
2012-03-16,21.62,21.81,21.47,21.79,116800,21.5040732288535,21.6930544459433,21.354877531151,21.6731616862496,117429.659633587,0.0,1.0
2012-03-19,21.97,22.18,21.65,21.69,132200,21.8521965234926,22.0610705002761,21.533912368394,21.5736978877813,132912.679825002,0.0,1.0
2012-03-20,21.58,22.08,21.39,21.81,180200,21.4642877094661,21.9616067018078,21.2753064923763,21.6930544459433,181171.444057983,0.0,1.0
2012-03-21,21.95,21.99,21.54,21.58,124500,21.832303763799,21.8720892831863,21.4245021900788,21.4642877094661,125171.169729295,0.0,1.0
2012-03-22,21.65,21.79,21.5,21.62,80600,21.533912368394,21.6731616862496,21.3847166706915,21.5040732288535,81034.5082745473,0.0,1.0
2012-03-23,21.79,21.79,21.55,21.65,49900,21.6731616862496,21.6731616862496,21.4344485699256,21.533912368394,50169.00698387,0.0,1.0
2012-03-26,22.17,22.31,21.85,21.96,391300,22.0511241204293,22.190373438285,21.7328399653306,21.8422501436458,393409.467590948,0.0,1.0
2012-03-27,22.06,22.19,21.92,22.19,118800,21.9417139421141,22.071016880123,21.8024646242585,22.071016880123,119440.441476628,0.0,1.0
2012-03-28,22.01,22.3,21.83,22.03,121400,21.89198204288,22.1804270584381,21.712947205637,21.9118748025736,122054.457872581,0.0,1.0
2012-03-29,21.88,22.04,21.63,21.89,149000,21.7626791048711,21.9218211824205,21.5140196087003,21.772625484718,149803.247306546,0.0,1.0
2012-03-30,22.29,22.43,21.8,21.92,191400,22.1704806785913,22.309729996447,21.6831080660965,21.8024646242585,192431.822379012,0.0,1.0
2012-04-02,22.3,22.48,22.15,22.24,160900,22.1804270584381,22.3594618956811,22.0312313607356,22.1207487793571,161767.399272639,0.0,1.0
2012-04-03,21.95,22.37,21.88,22.29,236100,21.832303763799,22.250051717366,21.7626791048711,22.1704806785913,237372.796570975,0.0,1.0
2012-04-04,21.65,21.71,21.51,21.69,182000,21.533912368394,21.593590647475,21.3946630505383,21.5736978877813,182981.14771672,0.0,1.0
2012-04-05,21.85,21.85,21.5,21.57,146900,21.7328399653306,21.7328399653306,21.3847166706915,21.4543413296193,147691.926371353,0.0,1.0
2012-04-09,21.66,21.86,21.38,21.85,143300,21.5438587482408,21.7427863451775,21.2653601125295,21.7328399653306,144072.519053879,0.0,1.0
2012-04-10,21.22,21.75,21.15,21.58,201300,21.1062180349801,21.6333761668623,21.0365933760523,21.4642877094661,202385.192502065,0.0,1.0
2012-04-11,21.48,21.78,21.31,21.46,149400,21.3648239109978,21.6632153064028,21.1957354536016,21.3449311513041,150205.403675154,0.0,1.0
2012-04-12,21.79,22.0,21.45,21.48,193700,21.6731616862496,21.8820356630331,21.3349847714573,21.3648239109978,194744.221498509,0.0,1.0
2012-04-13,21.16,21.78,21.13,21.71,267100,21.0465397558992,21.6632153064028,21.0167006163587,21.593590647475,268539.915138109,0.0,1.0
2012-04-16,21.4,21.46,21.07,21.07,196000,21.2852528722231,21.3449311513041,20.9570223372777,20.9570223372777,197056.620618006,0.0,1.0
2012-04-17,21.89,21.97,21.51,21.57,130200,21.772625484718,21.8521965234926,21.3946630505383,21.4543413296193,130901.897981961,0.0,1.0
2012-04-18,21.8,21.95,21.67,21.82,110500,21.6831080660965,21.832303763799,21.5538051280876,21.7030008257901,111095.696828008,0.0,1.0
2012-04-19,21.41,21.84,21.3,21.7,157100,21.29519925207,21.7228935854838,21.1857890737548,21.5836442676281,157946.913770861,0.0,1.0
2012-04-20,21.34,21.57,21.26,21.48,170700,21.2255745931421,21.4543413296193,21.1460035543675,21.3648239109978,171620.230303539,0.0,1.0
2012-04-23,20.9,21.09,20.77,21.02,200000,20.7879338798815,20.9769150969713,20.6586309418727,20.9072904380435,201078.184304088,0.0,1.0
2012-04-24,20.79,21.08,20.55,20.9,332900,20.6785237015663,20.9669687171245,20.4398105852423,20.7879338798815,334694.637774154,0.0,1.0
2012-04-25,21.97,21.99,20.89,20.9,302000,21.8521965234926,21.8720892831863,20.7779875000347,20.7879338798815,303628.058299173,0.0,1.0
2012-04-26,22.32,22.58,21.75,21.91,259900,22.2003198181318,22.4589256941495,21.6333761668623,21.7925182444116,261301.100503162,0.0,1.0
2012-04-27,22.55,22.67,22.14,22.4,145000,22.429086554609,22.548443112771,22.0212849808888,22.2798908569065,145781.683620463,0.0,1.0
2012-04-30,22.44,22.49,22.24,22.33,149000,22.3196763762938,22.369408275528,22.1207487793571,22.2102661979786,149803.247306545,0.0,1.0
2012-05-01,22.54,22.7,22.37,22.48,146500,22.4191401747621,22.5782822523115,22.250051717366,22.3594618956811,147289.770002745,0.0,1.0
2012-05-02,22.17,22.63,22.15,22.34,178000,22.0511241204293,22.5086575933836,22.0312313607356,22.2202125778255,178959.584030638,0.0,1.0
2012-05-03,22.27,22.33,21.94,22.17,196500,22.1505879188976,22.2102661979786,21.8223573839521,22.0511241204293,197559.316078767,0.0,1.0
2012-05-04,21.96,22.3,21.9,22.07,144300,21.8422501436458,22.1804270584381,21.7825718645648,21.951660321961,145077.909975399,0.0,1.0
2012-05-07,21.85,21.93,21.64,21.83,196000,21.7328399653306,21.8124110041053,21.5239659885471,21.712947205637,197056.620618006,0.0,1.0
2012-05-08,21.6,21.81,21.21,21.73,220000,21.4841804691598,21.6930544459433,21.0962716551333,21.6134834071686,221186.002734497,0.0,1.0
2012-05-09,21.28,21.4,21.07,21.33,314300,21.1658963140612,21.2852528722231,20.9570223372777,21.2156282132953,315994.366633873,0.0,1.0
2012-05-10,21.35,21.68,21.25,21.37,172600,21.235520972989,21.5637515079345,21.1360571745207,21.2554137326827,173530.473054428,0.0,1.0
2012-05-11,21.21,21.55,21.19,21.25,97000,21.0962716551333,21.4344485699256,21.0763788954397,21.1360571745207,97522.9193874827,0.0,1.0
2012-05-14,20.88,21.07,20.84,20.97,140500,20.7680411201878,20.9570223372777,20.7282556008005,20.8575585388093,141257.424473622,0.0,1.0
2012-05-15,20.7,20.93,20.56,20.88,270000,20.5890062829448,20.817773019422,20.4497569650892,20.7680411201878,271455.548810519,0.0,1.0
2012-05-16,20.21,20.7,20.16,20.69,268400,20.10163367045,20.5890062829448,20.0519017712158,20.579059903098,269846.923336086,0.0,1.0
2012-05-17,20.55,20.66,20.05,20.11,247800,20.4398105852423,20.5492207635575,19.9424915929007,20.0021698719817,249135.870352765,0.0,1.0
2012-05-18,20.27,20.58,20.26,20.58,133000,20.161311949531,20.4696497247828,20.1513655696842,20.4696497247828,133716.992562218,0.0,1.0
2012-05-21,20.34,20.4,19.95,20.33,140100,20.2309366084588,20.2906148875398,19.8430277944323,20.220990228612,140855.268105014,0.0,1.0
2012-05-22,20.31,20.5,20.18,20.43,101000,20.2010974689183,20.3900786860082,20.0717945309095,20.3204540270803,101544.483073564,0.0,1.0
2012-05-23,20.23,20.24,19.89,20.13,161000,20.1215264301437,20.1314728099905,19.7833495153513,20.0220626316753,161867.93836479,0.0,1.0
2012-05-24,20.23,20.5,20.16,20.27,137600,20.1215264301437,20.3900786860082,20.0519017712158,20.161311949531,138341.790801212,0.0,1.0
2012-05-25,20.18,20.48,20.04,20.13,118400,20.0717945309095,20.3701859263145,19.9325452130538,20.0220626316753,119038.28510802,0.0,1.0
2012-05-29,20.53,20.53,20.16,20.21,105000,20.4199178255487,20.4199178255487,20.0519017712158,20.10163367045,105566.046759646,0.0,1.0
2012-05-30,20.42,20.95,20.07,20.14,215100,20.3105076472335,20.8376657791157,19.9623843525943,20.0320090115222,216259.587219046,0.0,1.0
2012-05-31,23.21,24.45,22.57,23.27,1445500,23.0855476245,24.3188987255073,22.4489793143026,23.145225903581,1453292.57705779,0.0,1.0
2012-06-01,22.42,22.84,22.16,22.2,499500,22.2997836166001,22.7175315701671,22.0411777405825,22.0809632599698,502192.76529946,0.0,1.0
2012-06-04,22.28,22.58,21.99,22.56,241300,22.1605342987445,22.4589256941495,21.8720892831863,22.4390329344558,242600.829362882,0.0,1.0
2012-06-05,22.12,22.38,21.98,22.2,190600,22.0013922211951,22.2599980972128,21.8621429033395,22.0809632599698,191627.509641796,0.0,1.0
2012-06-06,22.88,23.0,22.22,22.22,163800,22.7573170895545,22.8766736477165,22.1008560196635,22.1008560196635,164683.032945048,0.0,1.0
2012-06-07,22.81,23.35,22.81,23.14,252300,22.6876924306266,23.2247969423556,22.6876924306266,23.0159229655721,253660.129499607,0.0,1.0
2012-06-08,22.71,22.72,22.44,22.49,119300,22.5882286321583,22.5981750120051,22.3196763762938,22.369408275528,119943.136937388,0.0,1.0
2012-06-11,22.58,23.07,22.57,22.77,156300,22.4589256941495,22.9462983066443,22.4489793143026,22.6479069112393,157142.601033644,0.0,1.0
2012-06-12,22.59,22.82,22.55,22.74,123100,22.4688720739963,22.6976388104735,22.429086554609,22.6180677716988,123763.622439166,0.0,1.0
2012-06-13,22.74,22.84,22.5,22.51,199500,22.6180677716988,22.7175315701671,22.3793546553748,22.3893010352216,200575.488843328,0.0,1.0
2012-06-14,22.57,22.84,22.25,22.74,155400,22.4489793143026,22.7175315701671,22.130695159204,22.6180677716988,156237.749204276,0.0,1.0
2012-06-15,22.54,22.75,22.42,22.56,195900,22.4191401747621,22.6280141515456,22.2997836166001,22.4390329344558,196956.081525854,0.0,1.0
2012-06-18,22.56,22.7,22.16,22.42,192700,22.4390329344558,22.5782822523115,22.0411777405825,22.2997836166001,193738.830576989,0.0,1.0
2012-06-19,23.21,23.29,22.62,22.78,164700,23.0855476245,23.1651186632746,22.4987112135368,22.6578532910861,165587.884774416,0.0,1.0
2012-06-20,22.98,23.35,22.5,23.24,180500,22.8567808880228,23.2247969423556,22.3793546553748,23.1153867640405,181473.061334439,0.0,1.0
2012-06-21,22.06,23.03,22.04,22.9,162700,21.9417139421141,22.906512787257,21.9218211824205,22.7772098492481,163577.102931376,0.0,1.0
2012-06-22,22.55,22.58,22.1,22.17,113800,22.429086554609,22.4589256941495,21.9814994615015,22.0511241204293,114413.486869026,0.0,1.0
2012-06-25,22.07,22.42,22.0,22.25,92900,21.951660321961,22.2997836166001,21.8820356630331,22.130695159204,93400.8166092487,0.0,1.0
2012-06-26,22.56,22.59,22.08,22.08,95400,22.4390329344558,22.4688720739963,21.9616067018078,21.9616067018078,95914.2939130499,0.0,1.0
2012-06-27,22.52,22.65,22.38,22.56,115800,22.3992474150685,22.5285503530773,22.2599980972128,22.4390329344558,116424.268712067,0.0,1.0
2012-06-28,23.1,23.13,22.23,22.28,247500,22.9761374461848,23.0059765857253,22.1108023995103,22.1605342987445,248834.253076309,0.0,1.0
2012-06-29,23.99,24.0,23.41,23.67,265000,23.861365252553,23.8713116323998,23.2844752214366,23.5430810974543,266428.594202916,0.0,1.0
2012-07-02,23.99,24.0,23.78,23.98,52100,23.861365252553,23.8713116323998,23.6524912757695,23.8514188727061,52380.8670112148,0.0,1.0
2012-07-03,24.54,24.6,23.98,24.03,136700,24.4084161441288,24.4680944232098,23.8514188727061,23.9011507719403,137436.938971844,0.0,1.0
2012-07-05,23.73,24.26,23.72,24.04,166200,23.6027593765353,24.1299175084175,23.5928129966885,23.9110971517871,167095.971156697,0.0,1.0
2012-07-06,23.44,23.63,23.19,23.59,89700,23.3143143609771,23.503295578067,23.0656548648063,23.4635100586796,90183.5656603835,0.0,1.0
2012-07-09,23.43,23.66,23.27,23.29,80300,23.3043679811303,23.5331347176075,23.145225903581,23.1651186632746,80732.8909980912,0.0,1.0
2012-07-10,22.84,23.49,22.7,23.41,106500,22.7175315701671,23.3640462602113,22.5782822523115,23.2844752214366,107074.133141927,0.0,1.0
2012-07-11,23.04,23.36,22.74,22.85,161700,22.9164591671038,23.2347433222025,22.6180677716988,22.727477950014,162571.712009855,0.0,1.0
2012-07-12,22.53,22.76,22.25,22.74,65081,22.4091937949153,22.6379605313925,22.130695159204,22.6180677716988,65431.8465634717,0.0,1.0
2012-07-13,22.61,22.71,22.53,22.53,39240,22.48876483369,22.5882286321583,22.4091937949153,22.4091937949153,39451.539760462,0.0,1.0
2012-07-16,22.83,22.87,22.43,22.55,164200,22.7075851903203,22.7473707097076,22.309729996447,22.429086554609,165085.189313656,0.0,1.0
2012-07-17,23.36,23.81,22.87,22.87,213800,23.2347433222025,23.68233041531,22.7473707097076,22.7473707097076,214952.579021069,0.0,1.0
2012-07-18,23.74,23.77,23.32,23.32,209900,23.6127057563821,23.6425448959226,23.1949578028151,23.1949578028151,211031.55442714,0.0,1.0
2012-07-19,24.11,24.32,23.72,23.74,172100,23.980721810715,24.1895957874985,23.5928129966885,23.6127057563821,173027.777593667,0.0,1.0
2012-07-20,23.51,23.84,23.36,23.75,171400,23.383939019905,23.7121695548505,23.2347433222025,23.622652136229,172324.003948603,0.0,1.0
2012-07-23,23.56,23.66,22.89,22.92,118500,23.4336709191391,23.5331347176075,22.7672634694013,22.7971026089418,119138.824200172,0.0,1.0
2012-07-24,23.36,23.62,23.14,23.52,116400,23.2347433222025,23.4933491982201,23.0159229655721,23.3938853997518,117027.503264979,0.0,1.0
2012-07-25,23.08,23.16,22.74,23.06,127700,22.9562446864911,23.0358157252658,22.6180677716988,22.9363519267975,128388.42067816,0.0,1.0
2012-07-26,23.73,23.83,23.38,23.41,186200,23.6027593765353,23.7022231750036,23.2546360818961,23.2844752214366,187203.789587106,0.0,1.0
2012-07-27,23.89,24.2,23.81,23.92,142300,23.7619014540846,24.0702392293365,23.68233041531,23.7917405936251,143067.128132359,0.0,1.0
2012-07-30,23.89,24.16,23.82,23.84,82700,23.7619014540846,24.0304537099491,23.6922767951568,23.7121695548505,83145.8292097404,0.0,1.0
2012-07-31,23.57,24.29,23.55,23.91,105600,23.443617298986,24.159756647958,23.4237245392923,23.7817942137783,106169.281312558,0.0,1.0
2012-08-01,23.57,23.88,23.49,23.69,115000,23.443617298986,23.7519550742378,23.3640462602113,23.562973857148,115619.95597485,0.0,1.0
2012-08-02,23.31,23.57,23.18,23.42,91100,23.1850114229683,23.443617298986,23.0557084849595,23.2944216012835,91591.112950512,0.0,1.0
2012-08-03,23.74,24.01,23.56,23.68,99300,23.6127057563821,23.8812580122466,23.4336709191391,23.5530274773011,99835.3185069797,0.0,1.0
2012-08-06,23.76,23.95,23.72,23.75,28200,23.6325985160758,23.8215797331656,23.5928129966885,23.622652136229,28352.0239868764,0.0,1.0
2012-08-07,23.93,24.12,23.77,23.99,90500,23.801686973472,23.9906681905618,23.6425448959226,23.861365252553,90987.8783975996,0.0,1.0
2012-08-08,24.14,24.18,23.35,23.87,140200,24.0105609502555,24.0503464696428,23.2247969423556,23.742008694391,140955.807197165,0.0,1.0
2012-08-09,24.09,24.22,23.95,24.05,80500,23.9608290510213,24.0901319890301,23.8215797331656,23.921043531634,80933.9691823953,0.0,1.0
2012-08-10,24.14,24.17,23.95,23.97,67500,24.0105609502555,24.040400089796,23.8215797331656,23.8414724928593,67863.8872026295,0.0,1.0
2012-08-13,24.1,24.29,23.96,24.03,77500,23.9707754308681,24.159756647958,23.8315261130125,23.9011507719403,77917.7964178341,0.0,1.0
2012-08-14,24.27,24.36,24.14,24.16,52400,24.1398638882643,24.2293813068858,24.0105609502555,24.0304537099491,52682.484287671,0.0,1.0
2012-08-15,24.21,24.31,24.03,24.23,66100,24.0801856091833,24.1796494076516,23.9011507719403,24.100078368877,66456.339912501,0.0,1.0
2012-08-16,24.38,24.5,24.1,24.21,79900,24.2492740665795,24.3686306247415,23.9707754308681,24.0801856091833,80330.7346294829,0.0,1.0
2012-08-17,24.66,24.86,24.57,24.81,77600,24.5277727022908,24.7267002992275,24.4382552836693,24.6769683999933,78018.335509986,0.0,1.0
2012-08-20,24.46,24.85,24.34,24.68,116900,24.3288451053541,24.7167539193806,24.2094885471921,24.5476654619845,117530.198725739,0.0,1.0
2012-08-21,25.34,25.53,24.57,24.57,166200,25.2041265318754,25.3931077489653,24.4382552836693,24.4382552836693,167095.971156697,0.0,1.0
2012-08-22,26.05,26.17,25.21,25.22,254700,25.9103195010006,26.0296760591626,25.0748235938666,25.0847699737134,256073.067711256,0.0,1.0
2012-08-23,25.96,26.08,25.58,26.08,134000,25.8208020823791,25.9401586405411,25.4428396481994,25.9401586405411,134722.383483739,0.0,1.0
2012-08-24,25.83,26.03,25.62,25.88,282800,25.6914991443703,25.8904267413069,25.4826251675868,25.7412310436044,284324.55260598,0.0,1.0
2012-08-27,25.81,25.94,25.66,25.93,234200,25.6716063846766,25.8009093226854,25.5224106869741,25.7909629428386,235462.553820087,0.0,1.0
2012-08-28,25.69,26.02,25.66,25.84,110200,25.5522498265146,25.8804803614601,25.5224106869741,25.7014455242171,110794.079551552,0.0,1.0
2012-08-29,25.99,26.09,25.69,25.69,88500,25.8506412219196,25.9501050203879,25.5522498265146,25.5522498265146,88977.0965545589,0.0,1.0
2012-08-30,25.79,26.04,25.74,25.88,80900,25.6517136249829,25.9003731211538,25.6019817257488,25.7412310436044,81336.1255510036,0.0,1.0
2012-08-31,26.11,26.13,25.86,25.97,127200,25.9699977800816,25.9898905397753,25.7213382839108,25.8307484622259,127885.7252174,0.0,1.0
2012-09-04,26.42,26.8,26.15,26.19,184600,26.2783355553334,26.6562979895131,26.0097832994689,26.0495688188563,185595.164112673,0.0,1.0
2012-09-05,26.48,26.52,25.92,26.24,94700,26.3380138344144,26.3777993538018,25.7810165629918,26.0993007180904,95210.5202679857,0.0,1.0
2012-09-06,26.86,27.37,26.75,26.8,195500,26.7159762685941,27.2232416407826,26.6065660902789,26.6562979895131,196553.925157246,0.0,1.0
2012-09-07,26.84,27.06,26.61,27.0,225400,26.6960835089004,26.9149038655308,26.4673167724233,26.8552255864498,226615.113710707,0.0,1.0
2012-09-10,27.13,27.37,26.69,26.8,144100,26.9845285244586,27.2232416407826,26.5468878111979,26.6562979895131,144876.831791095,0.0,1.0
2012-09-11,27.23,27.26,27.09,27.18,101700,27.0839923229269,27.1138314624674,26.9447430050713,27.0342604236928,102248.256718629,0.0,1.0
2012-09-12,27.34,27.69,27.17,27.32,108200,27.1934025012421,27.5415257958813,27.0243140438459,27.1735097415484,108783.297708511,0.0,1.0
2012-09-13,27.36,27.59,27.13,27.34,109100,27.2132952609358,27.4420619974129,26.9845285244586,27.1934025012421,109688.14953788,0.0,1.0
2012-09-14,26.77,27.42,26.52,27.37,243600,26.6264588499726,27.2729735400168,26.3777993538018,27.2232416407826,244913.228482379,0.0,1.0
2012-09-17,26.82,27.05,26.37,26.57,197200,26.6761907492068,26.9049574856839,26.2286036560993,26.4275312530359,198263.08972383,0.0,1.0
2012-09-18,27.34,27.69,26.65,26.66,181600,27.1934025012421,27.5415257958813,26.5071022918106,26.5170486716574,182578.991348112,0.0,1.0
2012-09-19,27.47,27.71,27.36,27.38,78800,27.3227054392509,27.5614185555749,27.2132952609358,27.2331880206294,79224.8046158107,0.0,1.0
2012-09-20,27.47,27.55,27.07,27.2,116700,27.3227054392509,27.4022764780256,26.9248502453776,27.0541531833864,117329.120541435,0.0,1.0
2012-09-21,27.21,27.6,27.15,27.58,198100,27.0640995632333,27.4520083772598,27.0044212841523,27.4321156175661,199167.941553199,0.0,1.0
2012-09-24,27.42,27.44,26.99,27.13,100000,27.2729735400168,27.2928662997104,26.8452792066029,26.9845285244586,100539.092152044,0.0,1.0
2012-09-25,27.32,27.59,27.07,27.42,125400,27.1735097415484,27.4420619974129,26.9248502453776,27.2729735400168,126076.021558663,0.0,1.0
2012-09-26,26.76,27.4,26.63,27.36,127100,26.6165124701258,27.2530807803231,26.4872095321169,27.2132952609358,127785.186125248,0.0,1.0
2012-09-27,26.99,27.29,26.66,26.95,114800,26.8452792066029,27.1436706020079,26.5170486716574,26.8054936872156,115418.877790547,0.0,1.0
2012-09-28,26.86,27.17,26.75,26.87,109300,26.7159762685941,27.0243140438459,26.6065660902789,26.7259226484409,109889.227722184,0.0,1.0
2012-10-01,26.76,26.97,26.52,26.92,100600,26.6165124701258,26.8253864469093,26.3777993538018,26.7756545476751,101142.326704956,0.0,1.0
2012-10-02,26.99,26.99,26.57,26.82,81700,26.8452792066029,26.8452792066029,26.4275312530359,26.6761907492068,82140.43828822,0.0,1.0
2012-10-03,26.9,27.19,26.82,26.93,52300,26.7557617879814,27.0442068035396,26.6761907492068,26.7856009275219,52581.945195519,0.0,1.0
2012-10-04,27.08,27.22,26.69,26.98,83400,26.9347966252244,27.0740459430801,26.5468878111979,26.8353328267561,83849.6028548047,0.0,1.0
2012-10-05,26.89,27.46,26.77,27.24,72800,26.7458154081346,27.3127590594041,26.6264588499726,27.0939387027738,73192.4590866879,0.0,1.0
2012-10-08,26.7,26.83,26.63,26.72,33800,26.5568341910448,26.6861371290536,26.4872095321169,26.5767269507384,33982.2131473908,0.0,1.0
2012-10-09,26.56,27.35,26.49,26.87,122800,26.4175848731891,27.2033488810889,26.3479602142613,26.7259226484409,123462.00516271,0.0,1.0
2012-10-10,26.61,26.71,26.39,26.43,93400,26.4673167724233,26.5667805708916,26.2484964157929,26.2882819351803,93903.5120700089,0.0,1.0
2012-10-11,26.62,27.13,26.51,26.72,85700,26.4772631522701,26.9845285244586,26.3678529739549,26.5767269507384,86162.0019743016,0.0,1.0
2012-10-12,26.58,26.94,26.47,26.61,62400,26.4374776328828,26.7955473073688,26.3280674545676,26.4673167724233,62736.3935028753,0.0,1.0
2012-10-15,26.8,26.8,26.49,26.63,72100,26.6562979895131,26.6562979895131,26.3479602142613,26.4872095321169,72488.6854416237,0.0,1.0
2012-10-16,26.76,27.01,26.62,26.7,100900,26.6165124701258,26.8651719662966,26.4772631522701,26.5568341910448,101443.943981412,0.0,1.0
2012-10-17,26.8,26.9,26.52,26.72,56400,26.6562979895131,26.7557617879814,26.3777993538018,26.5767269507384,56704.0479737528,0.0,1.0
2012-10-18,26.59,26.91,26.47,26.69,50500,26.4474240127296,26.7657081678283,26.3280674545676,26.5468878111979,50772.2415367822,0.0,1.0
2012-10-19,25.77,26.36,25.66,26.31,113800,25.6318208652893,26.2186572762524,25.5224106869741,26.1689253770183,114413.486869026,0.0,1.0
2012-10-22,25.69,26.0,25.42,25.74,105100,25.5522498265146,25.8605876017664,25.2836975706501,25.6019817257488,105666.585851798,0.0,1.0
2012-10-23,25.63,25.75,25.04,25.6,114500,25.4925715474336,25.6119281055956,24.9057351364705,25.4627324078931,115117.26051409,0.0,1.0
2012-10-24,25.5,25.91,25.35,25.63,90100,25.3632686094248,25.7710701831449,25.2140729117223,25.4925715474336,90585.7220289915,0.0,1.0
2012-10-25,26.15,26.29,25.72,25.72,103200,26.0097832994689,26.1490326173246,25.5820889660551,25.5820889660551,103756.343100909,0.0,1.0
2012-10-26,25.26,26.28,25.18,26.1,236100,25.1245554931008,26.1390862374778,25.0449844543261,25.9600514002348,237372.796570975,0.0,1.0
2012-10-31,26.1,26.11,25.47,25.52,154100,25.9600514002348,25.9699977800816,25.3334294698843,25.3831613691184,154930.7410063,0.0,1.0
2012-11-01,26.33,26.33,25.56,26.0,145400,26.1888181367119,26.1888181367119,25.4229468885058,25.8605876017664,146183.839989072,0.0,1.0
2012-11-02,26.14,26.39,26.07,26.35,78100,25.9998369196221,26.2484964157929,25.9302122606943,26.2087108964056,78521.0309707463,0.0,1.0
2012-11-05,26.08,26.39,26.07,26.1,66100,25.9401586405411,26.2484964157929,25.9302122606943,25.9600514002348,66456.339912501,0.0,1.0
2012-11-06,24.85,26.12,24.64,26.12,310900,24.7167539193806,25.9799441599284,24.5078799425971,25.9799441599284,312576.037500705,0.0,1.0
2012-11-07,24.68,25.01,24.66,24.74,219500,24.5476654619845,24.87589599693,24.5277727022908,24.6073437410655,220683.307273736,0.0,1.0
2012-11-08,24.47,24.76,24.37,24.68,80900,24.338791485201,24.6272365007591,24.2393276867326,24.5476654619845,81336.1255510034,0.0,1.0
2012-11-09,24.33,24.74,24.22,24.39,99700,24.1995421673453,24.6073437410655,24.0901319890301,24.2592204464263,100237.474875588,0.0,1.0
2012-11-12,24.07,24.34,23.92,24.34,121000,23.9409362913276,24.2094885471921,23.7917405936251,24.2094885471921,121652.301503973,0.0,1.0
2012-11-13,23.57,23.94,23.41,23.87,183600,23.443617298986,23.8116333533188,23.2844752214366,23.742008694391,184589.773191152,0.0,1.0
2012-11-14,23.53,23.67,23.19,23.63,167200,23.4038317795986,23.5430810974543,23.0656548648063,23.503295578067,168101.362078218,0.0,1.0
2012-11-15,23.54,23.55,23.11,23.44,124000,23.4137781594455,23.4237245392923,22.9860838260316,23.3143143609771,124668.474268534,0.0,1.0
2012-11-16,23.77,23.79,23.44,23.51,106700,23.6425448959226,23.6624376556163,23.3143143609771,23.383939019905,107275.211326231,0.0,1.0
2012-11-19,24.2,24.32,24.0,24.01,111900,24.0702392293365,24.1895957874985,23.8713116323998,23.8812580122466,112503.244118137,0.0,1.0
2012-11-20,24.07,24.31,23.85,24.31,123800,23.9409362913276,24.1796494076516,23.7221159346973,24.1796494076516,124467.39608423,0.0,1.0
2012-11-21,24.08,24.15,23.88,24.07,56100,23.9508826711745,24.0205073301023,23.7519550742378,23.9409362913276,56402.4306972965,0.0,1.0
2012-11-23,24.2,24.2,23.84,23.92,55500,24.0702392293365,24.0702392293365,23.7121695548505,23.7917405936251,55799.1961443843,0.0,1.0
2012-11-26,23.82,23.94,23.66,23.93,115500,23.6922767951568,23.8116333533188,23.5331347176075,23.801686973472,116122.651435611,0.0,1.0
2012-11-27,24.22,24.33,23.69,23.84,156500,24.0901319890301,24.1995421673453,23.562973857148,23.7121695548505,157343.679217949,0.0,1.0
2012-11-28,23.29,24.32,22.9,23.76,287200,23.1651186632746,24.1895957874985,22.7772098492481,23.6325985160758,288748.27266067,0.0,1.0
2012-11-29,23.11,23.32,22.51,23.28,299500,22.9860838260316,23.1949578028151,22.3893010352216,23.1551722834278,301114.580995372,0.0,1.0
2012-11-30,22.99,23.09,22.58,23.0,662000,22.8667272678696,22.966191066338,22.4589256941495,22.8766736477165,665568.790046532,0.0,1.0
2012-12-03,23.46,23.68,22.9,23.14,190100,23.3342071206708,23.5530274773011,22.7772098492481,23.0159229655721,191124.814181035,0.0,1.0
2012-12-04,23.12,23.65,23.04,23.4,97000,22.9960302058785,23.5231883377606,22.9164591671038,23.2745288415898,97522.9193874824,0.0,1.0
2012-12-05,23.07,23.27,22.93,23.2,152900,22.9462983066443,23.145225903581,22.8070489887886,23.0756012446531,153724.271900475,0.0,1.0
2012-12-06,23.03,23.24,22.77,23.07,144900,22.906512787257,23.1153867640405,22.6479069112393,22.9462983066443,145681.144528311,0.0,1.0
2012-12-07,22.83,23.25,22.74,23.12,128700,22.7075851903203,23.1253331438873,22.6180677716988,22.9960302058785,129393.81159968,0.0,1.0
2012-12-10,22.99,23.29,22.91,23.05,165200,22.8667272678696,23.1651186632746,22.787156229095,22.9264055469506,166090.580235177,0.0,1.0
2012-12-11,23.21,23.3,22.64,23.01,135900,23.0855476245,23.1750650431215,22.5186039732305,22.8866200275633,136632.626234627,0.0,1.0
2012-12-12,23.35,23.54,23.28,23.28,94400,23.2247969423556,23.4137781594455,23.1551722834278,23.1551722834278,94908.9029915296,0.0,1.0
2012-12-13,23.31,23.57,23.23,23.32,98700,23.1850114229683,23.443617298986,23.1054403841936,23.1949578028151,99232.0839540673,0.0,1.0
2012-12-14,23.52,23.67,23.26,23.26,196400,23.3938853997518,23.5430810974543,23.1352795237341,23.1352795237341,197458.776986614,0.0,1.0
2012-12-17,23.64,23.75,23.33,23.52,235600,23.5132419579138,23.622652136229,23.204904182662,23.3938853997518,236870.101110215,0.0,1.0
2012-12-18,24.38,24.4,23.57,23.67,298600,24.2492740665795,24.2691668262731,23.443617298986,23.5430810974543,300209.729166003,0.0,1.0
2012-12-19,24.54,25.03,24.37,24.38,195000,24.4084161441288,24.8957887566236,24.2393276867326,24.2492740665795,196051.229696485,0.0,1.0
2012-12-20,23.96,24.54,23.88,24.54,130700,23.8315261130125,24.4084161441288,23.7519550742378,24.4084161441288,131404.593442721,0.0,1.0
2012-12-21,23.98,24.08,23.34,23.73,241300,23.8514188727061,23.9508826711745,23.2148505625088,23.6027593765353,242600.829362882,0.0,1.0
2012-12-24,24.0,24.24,23.9,23.9,74700,23.8713116323998,24.1100247487238,23.7718478339315,23.7718478339315,75102.7018375768,0.0,1.0
2012-12-26,23.8,24.0,23.65,24.0,96700,23.6723840354631,23.8713116323998,23.5231883377606,23.8713116323998,97221.3021110266,0.0,1.0
2012-12-27,23.34,23.87,23.18,23.84,143800,23.2148505625088,23.742008694391,23.0557084849595,23.7121695548505,144575.214514639,0.0,1.0
2012-12-28,23.03,23.32,22.93,23.32,139500,22.906512787257,23.1949578028151,22.8070489887886,23.1949578028151,140252.033552101,0.0,1.0
2012-12-31,23.13,23.24,22.85,22.95,141800,23.0059765857253,23.1153867640405,22.727477950014,22.8269417484823,142564.432671598,0.0,1.0
2013-01-02,23.36,23.71,23.23,23.58,156700,23.2347433222025,23.5828666168416,23.1054403841936,23.4535636788328,157544.757402253,0.0,1.0
2013-01-03,23.2,23.4,23.1,23.36,34512,23.0756012446531,23.2745288415898,22.9761374461848,23.2347433222025,34698.0514835134,0.0,1.0
2013-01-04,23.34,23.39,23.07,23.24,21828,23.2148505625088,23.264582461743,22.9462983066443,23.1153867640405,21945.6730349481,0.0,1.0
2013-01-07,23.07,23.3,22.97,23.23,155700,22.9462983066443,23.1750650431215,22.846834508176,23.1054403841936,156539.366480732,0.0,1.0
2013-01-08,24.11,24.13,23.18,23.18,278300,23.980721810715,24.0006145704086,23.0557084849595,23.0557084849595,279800.293459138,0.0,1.0
2013-01-09,23.84,24.2,23.64,24.16,177800,23.7121695548505,24.0702392293365,23.5132419579138,24.0304537099491,178758.505846334,0.0,1.0
2013-01-10,24.08,24.23,23.81,23.92,129000,23.9508826711745,24.100078368877,23.68233041531,23.7917405936251,129695.428876136,0.0,1.0
2013-01-11,24.64,24.71,24.07,24.09,207900,24.5078799425971,24.577504601525,23.9409362913276,23.9608290510213,209020.772584099,0.0,1.0
2013-01-14,24.97,25.0,24.46,24.54,171400,24.8361104775426,24.8659496170831,24.3288451053541,24.4084161441288,172324.003948603,0.0,1.0
2013-01-15,24.65,25.17,24.6,24.97,125800,24.517826322444,25.0350380744793,24.4680944232098,24.8361104775426,126478.177927271,0.0,1.0
2013-01-16,24.48,24.66,24.35,24.6,70500,24.3487378650478,24.5277727022908,24.219434927039,24.4680944232098,70880.0599671909,0.0,1.0
2013-01-17,25.18,25.32,24.49,24.61,206400,25.0449844543261,25.1842337721818,24.3586842448946,24.4780408030566,207512.686201819,0.0,1.0
2013-01-18,24.63,25.01,24.52,24.99,149100,24.4979335627503,24.87589599693,24.3885233844351,24.8560032372363,149903.786398697,0.0,1.0
2013-01-22,24.14,24.33,24.03,24.14,122800,24.0105609502555,24.1995421673453,23.9011507719403,24.0105609502555,123462.00516271,0.0,1.0
2013-01-23,24.29,24.38,23.72,24.06,144100,24.159756647958,24.2492740665795,23.5928129966885,23.9309899114808,144876.831791095,0.0,1.0
2013-01-24,24.35,24.57,24.07,24.07,89500,24.219434927039,24.4382552836693,23.9409362913276,23.9409362913276,89982.4874760791,0.0,1.0
2013-01-25,24.76,24.76,24.16,24.3,112200,24.6272365007591,24.6272365007591,24.0304537099491,24.1697030278048,112804.861394593,0.0,1.0
2013-01-28,24.31,25.09,24.28,24.71,152200,24.1796494076516,24.9554670357046,24.1498102681111,24.577504601525,153020.498255411,0.0,1.0
2013-01-29,24.26,24.57,23.82,24.27,155000,24.1299175084175,24.4382552836693,23.6922767951568,24.1398638882643,155835.592835668,0.0,1.0
2013-01-30,26.27,26.51,24.25,24.31,350800,26.1291398576309,26.3678529739549,24.1199711285706,24.1796494076516,352691.135269371,0.0,1.0
2013-01-31,26.83,27.06,26.29,26.35,387600,26.6861371290536,26.9149038655308,26.1490326173246,26.2087108964056,389689.521181322,0.0,1.0
2013-02-01,26.68,26.95,26.36,26.72,205000,26.5369414313511,26.8054936872156,26.2186572762524,26.5767269507384,206105.13891169,0.0,1.0
2013-02-04,26.58,26.73,26.36,26.44,200600,26.4374776328828,26.5866733305853,26.2186572762524,26.2982283150271,201681.418857,0.0,1.0
2013-02-05,26.94,27.07,26.66,26.75,205200,26.7955473073688,26.9248502453776,26.5170486716574,26.6065660902789,206306.217095994,0.0,1.0
2013-02-06,27.01,27.05,26.77,26.87,128000,26.8651719662966,26.9049574856839,26.6264588499726,26.7259226484409,128690.037954616,0.0,1.0
2013-02-07,27.16,27.16,26.8,26.95,144800,27.0143676639991,27.0143676639991,26.6562979895131,26.8054936872156,145580.60543616,0.0,1.0
2013-02-08,27.46,27.55,27.04,27.11,128800,27.3127590594041,27.4022764780256,26.8950111058371,26.9646357647649,129494.350691833,0.0,1.0
2013-02-11,27.7,27.78,27.32,27.39,169600,27.5514721757281,27.6310432145028,27.1735097415484,27.2431344004763,170514.300289866,0.0,1.0
2013-02-12,28.26,28.35,27.7,27.71,237800,28.1084694471508,28.1979868657723,27.5514721757281,27.5614185555749,239081.96113756,0.0,1.0
2013-02-13,27.06,27.6,26.86,27.43,383600,26.9149038655308,27.4520083772598,26.7159762685941,27.2829199198636,385667.95749524,0.0,1.0
2013-02-14,27.08,27.34,26.97,27.06,147700,26.9347966252244,27.1934025012421,26.8253864469093,26.9149038655308,148496.239108569,0.0,1.0
2013-02-15,27.32,27.36,26.82,26.94,135400,27.1735097415484,27.2132952609358,26.6761907492068,26.7955473073688,136129.930773868,0.0,1.0
2013-02-19,27.51,27.59,26.89,27.04,163300,27.3624909586383,27.4420619974129,26.7458154081346,26.8950111058371,164180.337484287,0.0,1.0
2013-02-20,27.42,27.42,27.23,27.38,182700,27.2729735400168,27.2729735400168,27.0839923229269,27.2331880206294,183684.921361784,0.0,1.0
2013-02-21,26.52,27.35,26.21,27.3,231800,26.3777993538018,27.2033488810889,26.0694615785499,27.1536169818548,233049.615608437,0.0,1.0
2013-02-22,26.55,27.09,26.29,26.42,136100,26.4076384933423,26.9447430050713,26.1490326173246,26.2783355553334,136833.704418932,0.0,1.0
2013-02-25,26.26,26.84,26.24,26.62,110200,26.1191934777841,26.6960835089004,26.0993007180904,26.4772631522701,110794.079551552,0.0,1.0
2013-02-26,25.75,26.2,25.6,26.2,240900,25.6119281055956,26.0595151987031,25.4627324078931,26.0595151987031,242198.672994274,0.0,1.0
2013-02-27,26.28,26.54,25.62,25.7,141000,26.1390862374778,26.3976921134954,25.4826251675868,25.5621962063614,141760.119934382,0.0,1.0
2013-02-28,26.35,26.43,26.1,26.18,150600,26.2087108964056,26.2882819351803,25.9600514002348,26.0396224390094,151411.872780978,0.0,1.0
2013-03-01,26.37,26.47,26.0,26.26,110900,26.2286036560993,26.3280674545676,25.8605876017664,26.1191934777841,111497.853196617,0.0,1.0
2013-03-04,26.25,26.52,25.99,26.28,91200,26.1092470979373,26.3777993538018,25.8506412219196,26.1390862374778,91691.6520426639,0.0,1.0
2013-03-05,25.92,26.19,25.85,26.17,160800,25.7810165629918,26.0495688188563,25.7113919040639,26.0296760591626,161666.860180486,0.0,1.0
2013-03-06,25.96,26.05,25.61,25.93,147700,25.8208020823791,25.9103195010006,25.4726787877399,25.7909629428386,148496.239108569,0.0,1.0
2013-03-07,26.5,26.64,26.03,26.03,247000,26.3579065941081,26.4971559119638,25.8904267413069,25.8904267413069,248331.557615548,0.0,1.0
2013-03-08,25.85,26.8,25.84,26.76,127300,25.7113919040639,26.6562979895131,25.7014455242171,26.6165124701258,127986.264309552,0.0,1.0
2013-03-11,26.29,26.36,25.83,25.83,81400,26.1490326173246,26.2186572762524,25.6914991443703,25.6914991443703,81838.8210117637,0.0,1.0
2013-03-12,26.04,26.53,25.98,26.31,184300,25.9003731211538,26.3877457336486,25.8406948420728,26.1689253770183,185293.546836217,0.0,1.0
2013-03-13,25.81,26.16,25.73,26.02,210200,25.6716063846766,26.0197296793158,25.5920353459019,25.8804803614601,211333.171703596,0.0,1.0
2013-03-14,26.03,26.24,25.81,25.81,129000,25.8904267413069,26.0993007180904,25.6716063846766,25.6716063846766,129695.428876137,0.0,1.0
2013-03-15,26.02,26.12,25.96,26.07,186600,25.8804803614601,25.9799441599284,25.8208020823791,25.9302122606943,187605.945955714,0.0,1.0
2013-03-18,25.66,26.04,25.33,25.8,346400,25.5224106869741,25.9003731211538,25.1941801520286,25.6616600048298,348267.41521468,0.0,1.0
2013-03-19,25.71,25.83,25.5,25.59,183500,25.5721425862083,25.6914991443703,25.3632686094248,25.4527860280463,184489.234099,0.0,1.0
2013-03-20,26.0,26.09,25.74,25.79,189500,25.8605876017664,25.9501050203879,25.6019817257488,25.6517136249829,190521.579628123,0.0,1.0
2013-03-21,26.03,26.05,25.75,25.86,359900,25.8904267413069,25.9103195010006,25.6119281055956,25.7213382839108,361840.192655207,0.0,1.0
2013-03-22,25.99,26.25,25.88,26.02,158600,25.8506412219196,26.1092470979373,25.7412310436044,25.8804803614601,159455.000153142,0.0,1.0
2013-03-25,26.08,26.32,25.97,26.02,169400,25.9401586405411,26.1788717568651,25.8307484622259,25.8804803614601,170313.222105562,0.0,1.0
2013-03-26,26.27,26.35,26.12,26.21,288500,26.1291398576309,26.2087108964056,25.9799441599284,26.0694615785499,290055.280858647,0.0,1.0
2013-03-27,26.71,26.79,26.21,26.26,151100,26.5667805708916,26.6463516096663,26.0694615785499,26.1191934777841,151914.568241738,0.0,1.0
2013-03-28,27.16,27.24,26.63,26.76,200000,27.0143676639991,27.0939387027738,26.4872095321169,26.6165124701258,201078.184304088,0.0,1.0
2013-04-01,26.4,27.16,26.28,27.16,155700,26.2584427956398,27.0143676639991,26.1390862374778,27.0143676639991,156539.366480732,0.0,1.0
2013-04-02,26.26,26.51,26.21,26.4,160400,26.1191934777841,26.3678529739549,26.0694615785499,26.2584427956398,161264.703811878,0.0,1.0
2013-04-03,25.91,26.5,25.82,26.27,145200,25.7710701831449,26.3579065941081,25.6815527645234,26.1291398576309,145982.761804768,0.0,1.0
2013-04-04,26.01,26.24,25.83,25.97,188300,25.8705339816133,26.0993007180904,25.6914991443703,25.8307484622259,189315.110522298,0.0,1.0
2013-04-05,26.38,26.44,25.56,25.69,276000,26.2385500359461,26.2982283150271,25.4229468885058,25.5522498265146,277487.894339641,0.0,1.0
2013-04-08,26.11,26.4,25.99,26.37,88000,25.9699977800816,26.2584427956398,25.8506412219196,26.2286036560993,88474.4010937987,0.0,1.0
2013-04-09,26.08,26.4,25.97,26.09,200000,25.9401586405411,26.2584427956398,25.8307484622259,25.9501050203879,201078.184304088,0.0,1.0
2013-04-10,26.8,26.86,26.15,26.19,173700,26.6562979895131,26.7159762685941,26.0097832994689,26.0495688188563,174636.4030681,0.0,1.0
2013-04-11,26.85,27.07,26.68,26.96,169500,26.7060298887473,26.9248502453776,26.5369414313511,26.8154400670624,170413.761197714,0.0,1.0
2013-04-12,25.84,26.64,25.73,26.64,142100,25.7014455242171,26.4971559119638,25.5920353459019,26.4971559119638,142866.049948054,0.0,1.0
2013-04-15,25.83,26.2,25.72,25.76,264200,25.6914991443703,26.0595151987031,25.5820889660551,25.6218744854424,265624.2814657,0.0,1.0
2013-04-16,26.1,26.13,25.81,25.87,118100,25.9600514002348,25.9898905397753,25.6716063846766,25.7312846637576,118736.667831564,0.0,1.0
2013-04-17,25.88,25.97,25.63,25.83,92900,25.7412310436044,25.8307484622259,25.4925715474336,25.6914991443703,93400.8166092489,0.0,1.0
2013-04-18,25.73,25.98,25.54,25.88,65700,25.5920353459019,25.8406948420728,25.4030541288121,25.7412310436044,66054.183543893,0.0,1.0
2013-04-19,25.77,25.91,25.4,25.75,110200,25.6318208652893,25.7710701831449,25.2638048109564,25.6119281055956,110794.079551552,0.0,1.0
2013-04-22,25.78,25.89,25.48,25.75,97600,25.6417672451361,25.7511774234513,25.3433758497311,25.6119281055956,98126.1539403949,0.0,1.0
2013-04-23,25.85,25.95,25.64,25.79,173500,25.7113919040639,25.8108557025323,25.5025179272804,25.6517136249829,174435.324883796,0.0,1.0
2013-04-24,26.45,26.62,25.86,25.86,128300,26.3081746948739,26.4772631522701,25.7213382839108,25.7213382839108,128991.655231072,0.0,1.0
2013-04-25,27.09,27.13,26.44,26.44,115500,26.9447430050713,26.9845285244586,26.2982283150271,26.2982283150271,116122.651435611,0.0,1.0
2013-04-26,26.83,27.25,26.75,27.1,103700,26.6861371290536,27.1038850826206,26.6065660902789,26.9546893849181,104259.03856167,0.0,1.0
2013-04-29,26.73,26.99,26.7,26.89,161800,26.5866733305853,26.8452792066029,26.5568341910448,26.7458154081346,162672.251102007,0.0,1.0
2013-04-30,31.66,31.97,28.31,28.64,1136000,31.4902385950741,31.7985763703259,28.1582013463849,28.4864318813304,1142124.08684722,0.0,1.0
2013-05-01,31.58,31.77,30.81,30.99,438600,31.4106675562994,31.5996487733892,30.6447963080932,30.8238311453362,440964.458178864,0.0,1.0
2013-05-02,31.32,31.63,31.14,31.44,246200,31.1520616802817,31.4603994555336,30.9730268430387,31.2714182384437,247527.244878332,0.0,1.0
2013-05-03,31.08,31.55,30.54,31.38,515400,30.9133485639577,31.3808284167589,30.3762440522287,31.2117399593627,518178.480951635,0.0,1.0
2013-05-06,31.12,31.56,30.91,31.31,285700,30.9531340833451,31.3907747966057,30.7442601065616,31.1421153004349,287240.186278389,0.0,1.0
2013-05-07,31.16,31.57,30.8,31.09,333400,30.9929196027324,31.4007211764526,30.6348499282464,30.9232949438046,335197.333234914,0.0,1.0
2013-05-08,31.1,31.49,30.98,31.06,145300,30.9332413236514,31.3211501376779,30.8138847654894,30.8934558042641,146083.30089692,0.0,1.0
2013-05-09,31.54,31.55,30.92,31.04,142800,31.3708820369121,31.3808284167589,30.7542064864084,30.8735630445704,143569.823593118,0.0,1.0
2013-05-10,31.89,31.9,31.22,31.42,143300,31.7190053315512,31.7289517113981,31.0525978818134,31.2515254787501,144072.519053879,0.0,1.0
2013-05-13,32.19,32.59,31.88,31.92,154600,32.0173967269562,32.4152519208296,31.7090589517044,31.7488444710917,155433.43646706,0.0,1.0
2013-05-14,31.86,32.05,31.41,32.03,138500,31.6891661920107,31.8781474091006,31.2415790989032,31.8582546494069,139246.642630581,0.0,1.0
2013-05-15,32.01,32.34,31.71,31.71,122000,31.8383618897132,32.1665924246587,31.5399704943082,31.5399704943082,122657.692425494,0.0,1.0
2013-05-16,31.23,32.54,31.23,31.91,163400,31.0625442616602,32.3655200215954,31.0625442616602,31.7388980912449,164280.87657644,0.0,1.0
2013-05-17,31.88,31.95,30.83,30.89,140400,31.7090589517044,31.7786836106322,30.6646890677869,30.7243673468679,141156.88538147,0.0,1.0
2013-05-20,31.97,32.13,31.66,31.93,48600,31.7985763703259,31.9577184478752,31.4902385950741,31.7587908509386,48861.9987858933,0.0,1.0
2013-05-21,31.67,32.13,31.09,31.66,195600,31.5001849749209,31.9577184478752,30.9232949438046,31.4902385950741,196654.464249398,0.0,1.0
2013-05-22,31.02,31.91,31.01,31.52,227900,30.8536702848767,31.7388980912449,30.8437239050299,31.3509892772184,229128.591014508,0.0,1.0
2013-05-23,30.83,31.35,30.66,30.81,168700,30.6646890677869,31.1819008198222,30.4956006103907,30.6447963080932,169609.448460498,0.0,1.0
2013-05-24,30.76,31.25,30.48,30.61,130000,30.5950644088591,31.0824370213539,30.3165657731477,30.4458687111566,130700.819797657,0.0,1.0
2013-05-28,30.69,31.16,30.57,31.16,158800,30.5254397499312,30.9929196027324,30.4060831917692,30.9929196027324,159656.078337446,0.0,1.0
2013-05-29,30.67,30.86,30.43,30.66,110000,30.5055469902376,30.6945282073274,30.2668338739136,30.4956006103907,110593.001367248,0.0,1.0
2013-05-30,30.68,31.09,30.63,30.71,131100,30.5154933700844,30.9232949438046,30.4657614708502,30.5453325096249,131806.74981133,0.0,1.0
2013-05-31,30.56,30.81,30.36,30.63,122000,30.3961368119224,30.6447963080932,30.1972092149857,30.4657614708502,122657.692425494,0.0,1.0
2013-06-03,30.93,31.44,30.72,30.72,117200,30.7641528662552,31.2714182384437,30.5552788894717,30.5552788894717,117831.816002196,0.0,1.0
2013-06-04,30.61,31.36,30.4,30.81,130700,30.4458687111566,31.1918471996691,30.2369947343731,30.6447963080932,131404.593442721,0.0,1.0
2013-06-05,30.01,30.62,29.69,30.54,212900,29.8490859203466,30.4558150910034,29.5308017652479,30.3762440522287,214047.727191701,0.0,1.0
2013-06-06,30.15,30.56,29.97,30.08,123700,29.9883352382022,30.3961368119224,29.8093004009592,29.9187105792744,124366.856992078,0.0,1.0
2013-06-07,30.85,31.22,30.25,30.34,123800,30.6845818274806,31.0525978818134,30.0877990366706,30.1773164552921,124467.39608423,0.0,1.0
2013-06-10,30.26,30.8,29.87,30.78,125300,30.0977454165174,30.6348499282464,29.7098366024909,30.6149571685527,125975.482466511,0.0,1.0
2013-06-11,29.55,30.23,29.5,30.06,254600,29.3915524473922,30.0679062769769,29.3418205481581,29.8988178195807,255972.528619104,0.0,1.0
2013-06-12,29.29,29.92,29.12,29.83,235300,29.1329465713746,29.7595685017251,28.9638581139784,29.6700510831036,236568.483833759,0.0,1.0
2013-06-13,30.23,30.35,29.12,29.23,181400,30.0679062769769,30.1872628351389,28.9638581139784,29.0732682922936,182377.913163808,0.0,1.0
2013-06-14,29.55,30.37,29.47,30.1,178000,29.3915524473922,30.2071555948326,29.3119814086176,29.9386033389681,178959.584030638,0.0,1.0
2013-06-17,30.29,30.41,29.33,29.91,166700,30.1275845560579,30.2469411142199,29.1727320907619,29.7496221218782,167598.666617457,0.0,1.0
2013-06-18,30.61,30.86,30.18,30.18,127500,30.4458687111566,30.6945282073274,30.0181743777427,30.0181743777427,128187.342493856,0.0,1.0
2013-06-19,30.53,31.04,30.47,30.83,168800,30.3662976723819,30.8735630445704,30.3066193933009,30.6646890677869,169709.98755265,0.0,1.0
2013-06-20,29.67,30.47,29.59,30.13,181500,29.5109090055542,30.3066193933009,29.4313379667796,29.9684424785086,182478.45225596,0.0,1.0
2013-06-21,29.31,30.0,29.15,29.47,122300,29.1528393310682,29.8391395404997,28.9936972535189,29.3119814086176,122959.30970195,0.0,1.0
2013-06-24,28.88,29.1,28.35,28.98,248000,28.7251449976544,28.9439653542847,28.1979868657723,28.8246087961227,249336.948537069,0.0,1.0
2013-06-25,29.52,29.86,28.9,28.96,191600,29.3617133078517,29.6998902226441,28.7450377573481,28.8047160364291,192632.900563316,0.0,1.0
2013-06-26,30.17,30.28,29.61,29.62,145600,30.0082279978959,30.1176381762111,29.4512307264732,29.4611771063201,146384.918173376,0.0,1.0
2013-06-27,30.53,30.59,30.14,30.17,108800,30.3662976723819,30.4259759514629,29.9783888583554,30.0082279978959,109386.532261424,0.0,1.0
2013-06-28,29.29,30.37,29.23,30.28,194300,29.1329465713746,30.2071555948326,29.0732682922936,30.1176381762111,195347.456051421,0.0,1.0
2013-07-01,29.52,29.84,29.35,29.35,47300,29.3617133078517,29.6799974629504,29.1926248504556,29.1926248504556,47554.9905879168,0.0,1.0
2013-07-02,29.46,29.84,28.95,29.51,297500,29.3020350287707,29.6799974629504,28.7947696565823,29.3517669280049,299103.799152331,0.0,1.0
2013-07-03,29.17,29.58,29.06,29.45,86000,29.0135900132126,29.4213915869327,28.9041798348974,29.2920886489239,86463.6192507577,0.0,1.0
2013-07-05,29.33,29.53,28.94,29.21,127000,29.1727320907619,29.3716596876986,28.7848232767354,29.0533755325999,127684.647033096,0.0,1.0
2013-07-08,29.25,29.47,29.15,29.3,102400,29.0931610519872,29.3119814086176,28.9936972535189,29.1428929512214,102952.030363693,0.0,1.0
2013-07-09,28.9,29.27,28.71,29.27,137100,28.7450377573481,29.1130538116809,28.5560565402583,29.1130538116809,137839.095340452,0.0,1.0
2013-07-10,29.29,29.33,28.66,28.84,112700,29.1329465713746,29.1727320907619,28.5063246410241,28.6853594782671,113307.556855353,0.0,1.0
2013-07-11,29.89,29.89,29.3,29.58,78000,29.7297293621846,29.7297293621846,29.1428929512214,29.4213915869327,78420.4918785942,0.0,1.0
2013-07-12,29.66,30.03,29.56,29.9,110400,29.5009626257074,29.8689786800402,29.4014988272391,29.7396757420314,110995.157735856,0.0,1.0
2013-07-15,29.75,29.85,29.55,29.69,102800,29.5904800443289,29.6899438427972,29.3915524473922,29.5308017652479,103354.186732301,0.0,1.0
2013-07-16,29.46,29.77,29.42,29.75,83200,29.3020350287707,29.6103728040226,29.2622495093834,29.5904800443289,83648.5246705006,0.0,1.0
2013-07-17,29.43,29.72,29.32,29.46,57900,29.2721958892302,29.5606409047884,29.1627857109151,29.3020350287707,58212.1343560335,0.0,1.0
2013-07-18,29.87,29.87,29.4,29.49,120400,29.7098366024909,29.7098366024909,29.2423567496897,29.3318741683112,121049.066951061,0.0,1.0
2013-07-19,29.66,29.92,29.64,29.73,72600,29.5009626257074,29.7595685017251,29.4810698660137,29.5705872846352,72991.3809023839,0.0,1.0
2013-07-22,29.11,29.49,28.44,29.4,189200,28.9539117341316,29.3318741683112,28.2875042843938,29.2423567496897,190219.962351667,0.0,1.0
2013-07-23,28.97,29.49,28.91,29.14,109200,28.8146624162759,29.3318741683112,28.7549841371949,28.9837508736721,109788.688630032,0.0,1.0
2013-07-24,30.19,30.52,28.97,28.97,206000,30.0281207575896,30.3563512925351,28.8146624162759,28.8146624162759,207110.52983321,0.0,1.0
2013-07-25,30.18,30.38,29.79,30.21,141900,30.0181743777427,30.2171019746794,29.6302655637162,30.0480135172832,142664.97176375,0.0,1.0
2013-07-26,30.25,30.36,30.03,30.04,101900,30.0877990366706,30.1972092149857,29.8689786800402,29.8789250598871,102449.334902933,0.0,1.0
2013-07-29,31.22,31.23,30.2,30.32,244600,31.0525978818134,31.0625442616602,30.0380671374364,30.1574236955984,245918.619403899,0.0,1.0
2013-07-30,31.38,32.17,31.09,31.19,304700,31.2117399593627,31.9975039672626,30.9232949438046,31.0227587422729,306342.613787278,0.0,1.0
2013-07-31,34.61,35.25,31.38,32.91,589500,34.4244206498899,35.0609889600872,31.2117399593627,32.7335360759282,592677.948236298,0.0,1.0
2013-08-01,34.3,34.72,34.29,34.45,291200,34.116082874638,34.533830828205,34.1061364947912,34.2652785723405,292769.836346752,0.0,1.0
2013-08-02,33.88,34.15,33.59,34.15,164000,33.698334921071,33.9668871769355,33.4098899055129,33.9668871769355,164884.111129352,0.0,1.0
2013-08-05,34.45,34.55,33.9,33.9,113200,34.2652785723405,34.3647423708089,33.7182276807647,33.7182276807647,113810.252316114,0.0,1.0
2013-08-06,33.74,33.94,32.9,33.9,205800,33.5590856032154,33.758013200152,32.7235896960814,33.7182276807647,206909.451648906,0.0,1.0
2013-08-07,33.65,33.78,33.46,33.57,142300,33.4695681845939,33.5988711226027,33.280586967504,33.3899971458192,143067.128132358,0.0,1.0
2013-08-08,33.82,33.84,33.4,33.71,101100,33.63865664199,33.6585494016837,33.220908688423,33.5292464636749,101645.022165716,0.0,1.0
2013-08-09,34.06,34.15,33.77,33.81,90600,33.877369758314,33.9668871769355,33.5889247427559,33.6287102621432,91088.4174897519,0.0,1.0
2013-08-12,34.44,34.54,33.78,33.97,76700,34.2553321924937,34.354795990962,33.5988711226027,33.7878523396925,77113.4836806177,0.0,1.0
2013-08-13,34.99,35.05,34.29,34.37,133900,34.8023830840695,34.8620613631505,34.1061364947912,34.1857075335659,134621.844391587,0.0,1.0
2013-08-14,34.88,35.54,34.76,34.99,111400,34.6929729057544,35.3494339756454,34.5736163475924,34.8023830840695,112000.548657377,0.0,1.0
2013-08-15,35.04,35.06,34.56,34.83,152600,34.8521149833037,34.8720077429974,34.3746887506557,34.6432410065202,153422.654624019,0.0,1.0
2013-08-16,34.98,35.17,34.77,34.88,76800,34.7924367042227,34.9814179213125,34.5835627274392,34.6929729057544,77214.0227727697,0.0,1.0
2013-08-19,34.51,34.79,34.41,34.79,80100,34.3249568514215,34.6034554871329,34.2254930529532,34.6034554871329,80531.8128137872,0.0,1.0
2013-08-20,34.21,34.48,34.05,34.38,104300,34.0265654560165,34.295117711881,33.8674233784672,34.1956539134127,104862.273114582,0.0,1.0
2013-08-21,33.74,34.02,33.66,33.98,66500,33.5590856032154,33.8375842389267,33.4795145644407,33.7977987195394,66858.4962811091,0.0,1.0
2013-08-22,33.95,34.27,33.6,33.62,63700,33.7679595799989,34.0862437350975,33.4198362853597,33.4397290450534,64043.4017008519,0.0,1.0
2013-08-23,33.96,34.49,33.91,34.05,64100,33.7779059598457,34.3050640917279,33.7281740606115,33.8674233784672,64445.5580694602,0.0,1.0
2013-08-26,33.89,34.13,33.75,33.92,81200,33.7082813009179,33.9469944172419,33.5690319830622,33.7381204404584,81637.7428274596,0.0,1.0
2013-08-27,32.89,33.56,32.44,33.55,185000,32.7136433162346,33.3800507659724,32.2660562231271,33.3701043861255,185997.320481281,0.0,1.0
2013-08-28,32.89,33.2,32.65,32.86,111600,32.7136433162346,33.0219810914864,32.4749301999106,32.6838041766941,112201.626841681,0.0,1.0
2013-08-29,33.0,33.37,32.85,32.85,67200,32.8230534945497,33.1910695488825,32.6738577968472,32.6738577968472,67562.2699261735,0.0,1.0
2013-08-30,33.26,33.41,32.82,33.0,104700,33.0816593705674,33.2308550682699,32.6440186573067,32.8230534945497,105264.42948319,0.0,1.0
2013-09-03,31.79,33.49,31.76,32.45,536600,31.6195415330829,33.3104261070445,31.5897023935424,32.2760026029739,539492.768487867,0.0,1.0
2013-09-04,31.41,32.03,31.07,31.75,311900,31.2415790989032,31.8582546494069,30.9034021841109,31.5797560136956,313581.428422225,0.0,1.0
2013-09-05,32.15,32.34,31.45,31.56,276300,31.9776112075689,32.1665924246587,31.2813646182906,31.3907747966057,277789.511616097,0.0,1.0
2013-09-06,32.18,32.41,31.79,32.41,164000,32.0074503471094,32.2362170835866,31.6195415330829,32.2362170835866,164884.111129352,0.0,1.0
2013-09-09,32.3,32.54,32.13,32.19,132900,32.1268069052714,32.3655200215954,31.9577184478752,32.0173967269562,133616.453470066,0.0,1.0
2013-09-10,32.71,32.83,32.39,32.41,101200,32.5346084789916,32.6539650371535,32.2163243238929,32.2362170835866,101745.561257868,0.0,1.0
2013-09-11,33.18,33.19,32.61,32.61,31973,33.0020883317927,33.0120347116395,32.4351446805232,32.4351446805232,32145.363933773,0.0,1.0
2013-09-12,32.65,33.24,32.62,33.06,26219,32.4749301999106,33.0617666108737,32.4450910603701,32.8827317736307,26360.3445713443,0.0,1.0
2013-09-13,32.42,32.95,32.39,32.63,63100,32.2461634634334,32.7733215953156,32.2163243238929,32.4550374402169,63440.1671479397,0.0,1.0
2013-09-16,34.21,34.56,33.87,34.33,381900,34.0265654560165,34.3746887506557,33.6883885412242,34.1459220141785,383958.792928656,0.0,1.0
2013-09-17,35.37,35.65,34.03,34.16,574300,35.1803455182492,35.4588441539605,33.8475306187735,33.9768335567824,577396.006229188,0.0,1.0
2013-09-18,35.35,35.43,34.6,35.24,405000,35.1604527585555,35.2400237973302,34.414474270043,35.0510425802404,407183.323215778,0.0,1.0
2013-09-19,35.38,35.45,35.03,35.31,185700,35.190291898096,35.2599165570239,34.8421686034569,35.1206672391682,186701.094126346,0.0,1.0
2013-09-20,35.13,35.68,34.89,35.26,530200,34.9416324019252,35.488683293501,34.7029192856012,35.070935339934,533058.266590137,0.0,1.0
2013-09-23,35.29,35.67,34.88,35.15,220100,35.1007744794745,35.4787369136542,34.6929729057544,34.9615251616189,221286.541826649,0.0,1.0
2013-09-24,35.67,36.15,35.29,35.3,259300,35.4787369136542,35.9561631463022,35.1007744794745,35.1107208593214,260697.86595025,0.0,1.0
2013-09-25,35.77,36.72,35.57,35.75,265800,35.5782007121225,36.5231067975717,35.3792731151859,35.5583079524289,267232.906940133,0.0,1.0
2013-09-26,35.19,35.92,35.04,35.87,149200,35.0013106810062,35.727396409825,34.8521149833037,35.6776645105909,150004.325490849,0.0,1.0
2013-09-27,35.01,35.51,34.83,34.91,130600,34.8222758437632,35.3195948361049,34.6432410065202,34.7228120452949,131304.054350569,0.0,1.0
2013-09-30,35.1,35.25,34.54,34.76,149800,34.9117932623847,35.0609889600872,34.354795990962,34.5736163475924,150607.560043762,0.0,1.0
2013-10-01,35.4,35.54,34.58,34.83,168000,35.2101846577897,35.3494339756454,34.3945815103494,34.6432410065202,168905.674815434,0.0,1.0
2013-10-02,35.92,36.06,35.09,35.32,145200,35.727396409825,35.8666457276807,34.9018468825379,35.130613619015,145982.761804768,0.0,1.0
2013-10-03,35.8,36.02,35.55,35.9,126500,35.608039851663,35.8268602082934,35.3593803554922,35.7075036501314,127181.951572336,0.0,1.0
2013-10-04,35.66,35.71,35.38,35.66,115700,35.4687905338074,35.5185224330415,35.190291898096,35.4687905338074,116323.729619915,0.0,1.0
2013-10-07,35.79,36.0,35.22,35.26,204500,35.5980934718162,35.8069674485997,35.0311498205467,35.070935339934,205602.44345093,0.0,1.0
2013-10-08,35.66,35.96,35.35,35.78,279200,35.4687905338074,35.7671819292124,35.1604527585555,35.5881470919694,280705.145288506,0.0,1.0
2013-10-09,35.01,35.83,34.91,35.47,382600,34.8222758437632,35.6378789912035,34.7228120452949,35.2798093167175,384662.56657372,0.0,1.0
2013-10-10,35.46,35.76,34.81,35.01,189500,35.2698629368707,35.5682543322757,34.6233482468265,34.8222758437632,190521.579628123,0.0,1.0
2013-10-11,36.26,36.32,35.48,35.49,125800,36.0655733246174,36.1252516036984,35.2897556965644,35.2997020764112,126478.177927271,0.0,1.0
2013-10-14,36.55,36.69,35.93,36.19,59200,36.3540183401755,36.4932676580312,35.7373427896719,35.9959486656895,59519.14255401,0.0,1.0
2013-10-15,36.94,37.14,36.41,36.5,218800,36.741927154202,36.9408547511387,36.2147690223198,36.3042864409414,219979.533628672,0.0,1.0
2013-10-16,37.16,37.41,36.76,37.08,104100,36.9607475108323,37.2094070070032,36.562892316959,36.8811764720577,104661.194930278,0.0,1.0
2013-10-17,36.18,37.25,35.71,37.11,271100,35.9860022858427,37.0502649294538,35.5185224330415,36.9110156115982,272561.478824191,0.0,1.0
2013-10-18,36.02,36.61,35.89,36.11,193100,35.8268602082934,36.4136966192565,35.6975572702845,35.9163776269149,194140.986945597,0.0,1.0
2013-10-21,35.03,36.03,34.86,36.01,475500,34.8421686034569,35.8368065881402,34.6730801460607,35.8169138284465,478063.383182968,0.0,1.0
2013-10-22,35.06,35.16,34.16,34.59,370500,34.8720077429974,34.9714715414657,33.9768335567824,34.4045278901962,372497.336423322,0.0,1.0
2013-10-23,33.64,34.75,33.47,34.75,295900,33.459621804747,34.5636699677455,33.2905333473509,34.5636699677455,297495.173677898,0.0,1.0
2013-10-24,34.4,34.49,33.38,33.51,313000,34.2155466731064,34.3050640917279,33.2010159287294,33.3303188667382,314687.358435897,0.0,1.0
2013-10-25,34.01,34.36,33.64,34.26,239800,33.8276378590799,34.175761153719,33.459621804747,34.0762973552507,241092.742980601,0.0,1.0
2013-10-28,33.51,34.09,33.38,34.09,199100,33.3303188667382,33.9072088978545,33.2010159287294,33.9072088978545,200173.332474719,0.0,1.0
2013-10-29,33.6,33.6,33.19,33.45,236500,33.4198362853597,33.4198362853597,33.0120347116395,33.2706405876572,237774.952939584,0.0,1.0
2013-10-30,33.87,33.87,33.42,33.6,83100,33.6883885412242,33.6883885412242,33.2408014481167,33.4198362853597,83547.9855783485,0.0,1.0
2013-10-31,33.56,33.93,33.34,33.66,139900,33.3800507659724,33.7480668203052,33.1612304093421,33.4795145644407,140654.189920709,0.0,1.0
2013-11-01,33.24,33.78,32.91,33.64,164500,33.0617666108737,33.5988711226027,32.7335360759282,33.459621804747,165386.806590112,0.0,1.0
2013-11-04,33.26,33.3,32.99,33.19,121700,33.0816593705674,33.1214448899547,32.8131071147029,33.0120347116395,122356.075149037,0.0,1.0
2013-11-05,33.77,33.9,33.2,33.25,276900,33.5889247427559,33.7182276807647,33.0219810914864,33.0717129907205,278392.746169009,0.0,1.0
2013-11-06,33.98,34.39,33.66,33.85,153000,33.7977987195394,34.2056002932595,33.4795145644407,33.6684957815305,153824.810992627,0.0,1.0
2013-11-07,33.74,34.32,33.62,34.0,202500,33.5590856032154,34.1359756343317,33.4397290450534,33.817691479233,203591.661607889,0.0,1.0
2013-11-08,34.04,34.2,33.64,33.74,130800,33.8574769986204,34.0166190761697,33.459621804747,33.5590856032154,131505.132534873,0.0,1.0
2013-11-11,34.51,34.7,34.13,34.34,135000,34.3249568514215,34.5139380685114,33.9469944172419,34.1558683940254,135727.774405259,0.0,1.0
2013-11-12,35.39,35.56,34.33,34.58,293600,35.2002382779429,35.369326735339,34.1459220141785,34.3945815103494,295182.774558401,0.0,1.0
2013-11-13,35.97,36.3,35.09,35.35,393200,35.7771283090592,36.1053588440047,34.9018468825379,35.1604527585555,395319.710341836,0.0,1.0
2013-11-14,37.51,39.47,37.15,37.29,696400,37.3088708054715,39.2583612554508,36.9508011309855,37.0900504488412,700154.237746834,0.0,1.0
2013-11-15,37.92,38.16,37.63,38.02,285600,37.7166723791917,37.9553854955157,37.4282273636335,37.81613617766,287139.647186237,0.0,1.0
2013-11-18,38.17,38.48,38.0,38.16,187700,37.9653318753625,38.2736696506143,37.7962434179663,37.9553854955157,188711.875969386,0.0,1.0
2013-11-19,37.65,38.22,37.63,38.13,229400,37.4481201233272,38.0150637745967,37.4282273636335,37.9255463559752,230636.677396789,0.0,1.0
2013-11-20,38.08,38.3,37.65,38.02,224500,37.875814456741,38.0946348133713,37.4481201233272,37.81613617766,225710.261881339,0.0,1.0
2013-11-21,38.47,38.9,37.91,38.08,207600,38.2637232707675,38.6914176041813,37.7067259993448,37.875814456741,208719.155307643,0.0,1.0
2013-11-22,38.57,38.87,38.44,38.56,110200,38.3631870692358,38.6615784646408,38.233884131227,38.353240689389,110794.079551552,0.0,1.0
2013-11-25,38.59,38.87,38.29,38.45,149200,38.3830798289295,38.6615784646408,38.0846884335245,38.2438305110738,150004.325490849,0.0,1.0
2013-11-26,37.72,37.96,37.25,37.77,785000,37.517744782255,37.756457898579,37.0502649294538,37.5674766814892,789231.873393545,0.0,1.0
2013-11-27,37.59,37.81,37.37,37.69,125800,37.3884418442462,37.6072622008765,37.1696214876158,37.4879056427145,126478.177927271,0.0,1.0
2013-11-29,36.89,37.8,36.73,37.68,165700,36.6921952549678,37.5973158210297,36.5330531774185,37.4779592628677,166593.275695937,0.0,1.0
2013-12-02,36.51,36.95,36.2,36.89,349100,36.3142328207882,36.7518735340489,36.0058950455364,36.6921952549678,350981.970702785,0.0,1.0
2013-12-03,36.17,36.58,36.0,36.33,178900,35.9760559059959,36.383857479716,35.8069674485997,36.1351979835452,179864.435860006,0.0,1.0
2013-12-04,34.66,35.81,34.02,35.22,1081700,34.474152549124,35.6179862315099,33.8375842389267,35.0311498205467,1087531.35980866,0.0,1.0
2013-12-05,34.54,34.78,33.45,33.98,485200,34.354795990962,34.593509107286,33.2706405876572,33.7977987195394,487815.675121717,0.0,1.0
2013-12-06,33.94,34.8,33.84,34.57,362800,33.758013200152,34.6134018669797,33.6585494016837,34.3846351305025,364755.826327616,0.0,1.0
2013-12-09,33.75,34.22,33.68,33.96,300600,33.5690319830622,34.0365118358634,33.4994073241344,33.7779059598457,302220.511009044,0.0,1.0
2013-12-10,34.98,35.11,33.86,33.94,456300,34.7924367042227,34.9217396422315,33.6784421613774,33.758013200152,458759.877489776,0.0,1.0
2013-12-11,34.2,35.47,34.12,35.08,333000,34.0166190761697,35.2798093167175,33.937048037395,34.891900502691,334795.176866306,0.0,1.0
2013-12-12,33.72,34.17,33.59,34.17,238600,33.5391928435217,33.9867799366292,33.4098899055129,33.9867799366292,239886.273874777,0.0,1.0
2013-12-13,33.75,33.97,33.31,33.75,228200,33.5690319830622,33.7878523396925,33.1313912698015,33.5690319830622,229430.208290964,0.0,1.0
2013-12-16,33.72,34.06,33.44,33.85,213500,33.5391928435217,33.877369758314,33.2606942078104,33.6684957815305,214650.961744614,0.0,1.0
2013-12-17,34.72,35.33,33.71,33.71,358600,34.533830828205,35.1405599988619,33.5292464636749,33.5292464636749,360533.18445723,0.0,1.0
2013-12-18,34.69,35.1,34.53,34.75,243700,34.5039916886645,34.9117932623847,34.3448496111152,34.5636699677455,245013.767574531,0.0,1.0
2013-12-19,35.61,36.0,35.18,35.18,295000,35.4190586345732,35.8069674485997,34.9913643011594,34.9913643011594,296590.321848529,0.0,1.0
2013-12-20,35.31,36.1,35.25,35.46,282200,35.1206672391682,35.906431247068,35.0609889600872,35.2698629368707,283721.318053068,0.0,1.0
2013-12-23,35.62,35.93,35.49,35.69,167500,35.42900501442,35.7373427896719,35.2997020764112,35.4986296733479,168402.979354674,0.0,1.0
2013-12-24,35.28,35.59,35.21,35.59,93000,35.0908280996277,35.3991658748795,35.0212034406999,35.3991658748795,93501.3557014008,0.0,1.0
2013-12-26,35.63,35.73,35.1,35.43,91600,35.4389513942669,35.5384151927352,34.9117932623847,35.2400237973302,92093.8084112721,0.0,1.0
2013-12-27,34.24,35.46,33.68,35.43,356400,34.056404595557,35.2698629368707,33.4994073241344,35.2400237973302,358321.324429885,0.0,1.0
2013-12-30,33.99,34.47,33.9,34.04,280000,33.8077450993862,34.2851713320342,33.7182276807647,33.8574769986204,281509.458025723,0.0,1.0
2013-12-31,33.46,34.11,33.32,33.93,252300,33.280586967504,33.9271016575482,33.1413376496484,33.7480668203052,253660.129499607,0.0,1.0
2014-01-02,32.72,33.51,32.44,33.5,409400,32.5445548588384,33.3303188667382,32.2660562231271,33.3203724868914,411607.043270467,0.0,1.0
2014-01-03,32.88,33.39,32.86,32.92,273200,32.7036969363877,33.2109623085762,32.6838041766941,32.7434824557751,274672.799759384,0.0,1.0
2014-01-06,32.66,32.95,32.37,32.77,309600,32.4848765797574,32.7733215953156,32.1964315641992,32.5942867580726,311269.029302728,0.0,1.0
2014-01-07,32.09,32.7,31.75,32.65,300500,31.9179329284879,32.5246620991447,31.5797560136956,32.4749301999106,302119.971916892,0.0,1.0
2014-01-08,31.89,32.23,31.86,32.12,262600,31.7190053315512,32.0571822463436,31.6891661920107,31.9477720680284,264015.655991267,0.0,1.0
2014-01-09,32.51,32.94,31.7,31.81,413600,32.3356808820549,32.7633752154687,31.5300241144614,31.6394342927766,415829.685140853,0.0,1.0
2014-01-10,31.58,32.7,31.18,32.33,2241600,31.4106675562994,32.5246620991447,31.0128123624261,32.1566460448119,2253684.28968022,0.0,1.0
2014-01-13,31.67,32.5,31.6,31.6,583000,31.5001849749209,32.3257345022081,31.4305603159931,31.4305603159931,586142.907246416,0.0,1.0
2014-01-14,31.37,31.77,31.36,31.65,260400,31.2017935795159,31.5996487733892,31.1918471996691,31.4802922152272,261803.795963922,0.0,1.0
2014-01-15,31.86,32.07,31.45,31.47,490500,31.6891661920107,31.8980401687942,31.2813646182906,31.3012573779842,493144.247005776,0.0,1.0
2014-01-16,32.59,32.79,32.04,32.06,717700,32.4152519208296,32.6141795177662,31.8682010292537,31.8880937889474,721569.064375218,0.0,1.0
2014-01-17,32.26,32.73,32.13,32.59,223800,32.0870213858841,32.5545012386852,31.9577184478752,32.4152519208296,225006.488236274,0.0,1.0
2014-01-21,31.58,32.47,31.54,32.25,345900,31.4106675562994,32.2958953626676,31.3708820369121,32.0770750060372,347764.71975392,0.0,1.0
2014-01-22,31.27,31.71,31.18,31.64,407200,31.1023297810476,31.5399704943082,31.0128123624261,31.4703458353804,409395.183243122,0.0,1.0
2014-01-23,31.22,31.85,30.77,31.85,352100,31.0525978818134,31.6792198121639,30.6050107887059,31.6792198121639,353998.143467346,0.0,1.0
2014-01-24,31.43,31.53,30.92,31.2,446500,31.2614718585969,31.3609356570652,30.7542064864084,31.0327051221197,448907.046458876,0.0,1.0
2014-01-27,30.67,31.72,30.47,31.57,562100,30.5055469902376,31.5499168741551,30.3066193933009,31.4007211764526,565130.236986638,0.0,1.0
2014-01-28,31.54,31.6,30.45,30.6,668200,31.3708820369121,31.4305603159931,30.2867266336072,30.4359223313097,671802.213759956,0.0,1.0
2014-01-29,29.95,30.58,29.4,30.17,1844400,29.7894076412656,30.4160295716161,29.2423567496897,30.0082279978959,1854343.0156523,0.0,1.0
2014-01-30,30.32,31.27,30.2,31.1,659400,30.1574236955984,31.1023297810476,30.0380671374364,30.9332413236514,662954.773650578,0.0,1.0
2014-01-31,30.64,30.67,29.69,30.04,657900,30.4757078506971,30.5055469902376,29.5308017652479,29.8789250598871,661446.687268296,0.0,1.0
2014-02-03,30.05,30.93,29.81,30.82,987300,29.8888714397339,30.7641528662552,29.6501583234099,30.6547426879401,992622.45681713,0.0,1.0
2014-02-04,30.04,30.31,29.95,30.09,386500,29.8789250598871,30.1474773157516,29.7894076412656,29.9286569591212,388583.591167649,0.0,1.0
2014-02-05,29.67,29.96,29.62,29.96,430900,29.5109090055542,29.7993540211124,29.4611771063201,29.7993540211124,433222.948083158,0.0,1.0
2014-02-06,30.07,30.2,29.63,29.69,591500,29.9087641994276,30.0380671374364,29.4711234861669,29.5308017652479,594688.730079339,0.0,1.0
2014-02-07,30.15,30.45,30.05,30.4,228100,29.9883352382022,30.2867266336072,29.8888714397339,30.2369947343731,229329.669198812,0.0,1.0
2014-02-10,29.76,30.47,29.75,30.11,211600,29.6004264241757,30.3066193933009,29.5904800443289,29.9485497188149,212740.718993725,0.0,1.0
2014-02-11,31.17,31.53,29.93,29.93,430000,31.0028659825792,31.3609356570652,29.7695148815719,29.7695148815719,432318.096253789,0.0,1.0
2014-02-12,31.07,31.75,30.97,31.33,148300,30.9034021841109,31.5797560136956,30.8039383856426,31.1620080601286,149099.473661481,0.0,1.0
2014-02-13,31.35,31.72,30.95,31.02,226700,31.1819008198222,31.5499168741551,30.7840456259489,30.8536702848767,227922.121908684,0.0,1.0
2014-02-14,32.27,32.28,31.09,31.36,297900,32.0969677657309,32.1069141455777,30.9232949438046,31.1918471996691,299505.955520939,0.0,1.0
2014-02-18,32.27,32.95,32.17,32.86,470100,32.0969677657309,32.7733215953156,31.9975039672626,32.6838041766941,472634.272206758,0.0,1.0
2014-02-19,32.24,32.77,32.03,32.4,248100,32.0671286261904,32.5942867580726,31.8582546494069,32.2262707037397,249437.487629221,0.0,1.0
2014-02-20,33.53,33.69,32.24,32.24,784400,33.3502116264319,33.5093537039812,32.0671286261904,32.0671286261904,788628.638840632,0.0,1.0
2014-02-21,32.79,33.45,32.79,33.45,276600,32.6141795177662,33.2706405876572,32.6141795177662,33.2706405876572,278091.128892554,0.0,1.0
2014-02-24,32.69,33.22,32.56,32.95,287400,32.5147157192979,33.04187385118,32.3854127812891,32.7733215953156,288949.350844974,0.0,1.0
2014-02-25,32.28,32.97,32.24,32.59,200600,32.1069141455777,32.7932143550092,32.0671286261904,32.4152519208296,201681.418857,0.0,1.0
2014-02-26,32.76,33.21,32.3,32.3,199800,32.5843403782257,33.0319274713332,32.1268069052714,32.1268069052714,200877.106119784,0.0,1.0
2014-02-27,32.86,33.04,32.32,32.77,183400,32.6838041766941,32.862839013937,32.1466996649651,32.5942867580726,184388.695006848,0.0,1.0
2014-02-28,32.7,33.14,32.58,32.85,192300,32.5246620991447,32.9623028124054,32.4053055409827,32.6738577968472,193336.674208381,0.0,1.0
2014-03-03,31.63,32.4,31.46,32.32,387300,31.4603994555336,32.2262707037397,31.2913109981374,32.1466996649651,389387.903904865,0.0,1.0
2014-03-04,32.13,32.39,31.67,31.97,245800,31.9577184478752,32.2163243238929,31.5001849749209,31.7985763703259,247125.088509724,0.0,1.0
2014-03-05,32.78,32.79,31.69,32.17,233500,32.6042331379194,32.6141795177662,31.5200777346146,31.9975039672626,234758.780175022,0.0,1.0
2014-03-06,33.1,33.25,32.89,32.97,247100,32.9225172930181,33.0717129907205,32.7136433162346,32.7932143550092,248432.0967077,0.0,1.0
2014-03-07,32.44,33.0,32.32,33.0,236400,32.2660562231271,32.8230534945497,32.1466996649651,32.8230534945497,237674.413847431,0.0,1.0
2014-03-10,32.89,33.11,32.44,32.44,196000,32.7136433162346,32.9324636728649,32.2660562231271,32.2660562231271,197056.620618006,0.0,1.0
2014-03-11,31.55,32.81,31.42,32.81,364400,31.3808284167589,32.6340722774599,31.2515254787501,32.6340722774599,366364.451802048,0.0,1.0
2014-03-12,32.06,32.09,31.0,31.33,371400,31.8880937889474,31.9179329284879,30.8337775251831,31.1620080601286,373402.188252691,0.0,1.0
2014-03-13,31.55,32.23,31.52,32.13,206700,31.3808284167589,32.0571822463436,31.3509892772184,31.9577184478752,207814.303478275,0.0,1.0
2014-03-14,30.84,31.45,30.72,31.45,219700,30.6746354476337,31.2813646182906,30.5552788894717,31.2813646182906,220884.385458041,0.0,1.0
2014-03-17,31.4,31.45,30.9,30.92,307600,31.2316327190564,31.2813646182906,30.7343137267147,30.7542064864084,309258.247459687,0.0,1.0
2014-03-18,31.16,31.68,30.94,31.4,384200,30.9929196027324,31.5101313547677,30.7740992461021,31.2316327190564,386271.192048153,0.0,1.0
2014-03-19,31.27,31.69,30.9,31.16,168900,31.1023297810476,31.5200777346146,30.7343137267147,30.9929196027324,169810.526644802,0.0,1.0
2014-03-20,31.46,31.62,30.73,31.22,192900,31.2913109981374,31.4504530756867,30.5652252693186,31.0525978818134,193939.908761293,0.0,1.0
2014-03-21,30.65,31.72,30.6,31.5,223800,30.4856542305439,31.5499168741551,30.4359223313097,31.3310965175247,225006.488236274,0.0,1.0
2014-03-24,30.73,31.26,30.43,30.69,161000,30.5652252693186,31.0923834012007,30.2668338739136,30.5254397499312,161867.938364791,0.0,1.0
2014-03-25,31.21,31.58,30.81,30.83,211800,31.0426515019666,31.4106675562994,30.6447963080932,30.6646890677869,212941.797178029,0.0,1.0
2014-03-26,30.88,31.59,30.81,31.22,266400,30.7144209670211,31.4206139361462,30.6447963080932,31.0525978818134,267836.141493045,0.0,1.0
2014-03-27,30.79,31.07,30.77,30.94,165200,30.6249035483996,30.9034021841109,30.6050107887059,30.7740992461021,166090.580235176,0.0,1.0
2014-03-28,30.75,31.34,30.5,30.91,165000,30.5851180290122,31.1719544399754,30.3364585328414,30.7442601065616,165889.502050873,0.0,1.0
2014-03-31,30.92,31.29,30.79,31.0,208600,30.7542064864084,31.1222225407412,30.6249035483996,30.8337775251831,209724.546229164,0.0,1.0
2014-04-01,30.99,31.28,30.85,31.0,507600,30.8238311453362,31.1122761608944,30.6845818274806,30.8337775251831,510336.431763775,0.0,1.0
2014-04-02,31.51,31.6,30.96,31.07,410500,31.3410428973716,31.4305603159931,30.7939920057957,30.9034021841109,412712.97328414,0.0,1.0
2014-04-03,31.96,32.08,31.45,31.55,190800,31.7886299904791,31.9079865486411,31.2813646182906,31.3808284167589,191828.587826099,0.0,1.0
2014-04-04,31.64,32.45,31.54,32.14,212900,31.4703458353804,32.2760026029739,31.3708820369121,31.9676648277221,214047.727191701,0.0,1.0
2014-04-07,31.06,31.83,30.98,31.6,225300,30.8934558042641,31.6593270524702,30.8138847654894,31.4305603159931,226514.574618555,0.0,1.0
2014-04-08,31.74,31.82,31.14,31.19,263200,31.5698096338487,31.6493806726234,30.9730268430387,31.0227587422729,264618.89054418,0.0,1.0
2014-04-09,33.05,33.15,31.81,31.87,522600,32.8727853937839,32.9722491922522,31.6394342927766,31.6991125718576,525417.295586581,0.0,1.0
2014-04-10,31.98,33.0,31.68,33.0,247300,31.8085227501727,32.8230534945497,31.5101313547677,32.8230534945497,248633.174892005,0.0,1.0
2014-04-11,32.07,32.33,31.75,31.95,186400,31.8980401687942,32.1566460448119,31.5797560136956,31.7786836106322,187404.86777141,0.0,1.0
2014-04-14,32.19,32.57,31.98,32.32,125100,32.0173967269562,32.3953591611359,31.8085227501727,32.1466996649651,125774.404282207,0.0,1.0
2014-04-15,32.78,33.07,31.98,32.13,224400,32.6042331379194,32.8926781534775,31.8085227501727,31.9577184478752,225609.722789186,0.0,1.0
2014-04-16,32.86,33.11,32.45,32.94,125400,32.6838041766941,32.9324636728649,32.2760026029739,32.7633752154687,126076.021558663,0.0,1.0
2014-04-17,32.98,33.25,32.68,32.83,111800,32.803160734856,33.0717129907205,32.5047693394511,32.6539650371535,112402.705025985,0.0,1.0
2014-04-21,33.09,33.18,32.71,32.93,199700,32.9125709131712,33.0020883317927,32.5346084789916,32.7534288356219,200776.567027632,0.0,1.0
2014-04-22,33.17,33.39,33.04,33.26,264600,32.9921419519459,33.2109623085762,32.862839013937,33.0816593705674,266026.437834308,0.0,1.0
2014-04-23,33.5,33.68,33.1,33.21,182400,33.3203724868914,33.4994073241344,32.9225172930181,33.0319274713332,183383.304085328,0.0,1.0
2014-04-24,34.15,34.22,33.35,33.72,258200,33.9668871769355,34.0365118358634,33.1711767891889,33.5391928435217,259591.935936578,0.0,1.0
2014-04-25,34.58,34.81,33.93,34.14,568900,34.3945815103494,34.6233482468265,33.7480668203052,33.9569407970887,571966.895252977,0.0,1.0
2014-04-28,34.37,34.69,33.98,34.6,385400,34.1857075335659,34.5039916886645,33.7977987195394,34.414474270043,387477.661153977,0.0,1.0
2014-04-29,34.83,35.35,34.16,34.5,473900,34.6432410065202,35.1604527585555,33.9768335567824,34.3150104715747,476454.757708536,0.0,1.0
2014-04-30,36.07,37.29,35.47,37.25,937000,35.8765921075275,37.0900504488412,35.2798093167175,37.0502649294538,942051.293464652,0.0,1.0
2014-05-01,35.66,36.65,35.52,35.91,529700,35.4687905338074,36.4534821386438,35.3295412159517,35.7174500299782,532555.571129376,0.0,1.0
2014-05-02,35.57,35.86,35.01,35.86,325300,35.3792731151859,35.667718130744,34.8222758437632,35.667718130744,327053.666770598,0.0,1.0
2014-05-05,34.74,35.7,34.54,35.52,354100,34.5537235878987,35.5085760531947,34.354795990962,35.3295412159517,356008.925310387,0.0,1.0
2014-05-06,34.41,34.77,34.17,34.75,382200,34.2254930529532,34.5835627274392,33.9867799366292,34.5636699677455,384260.410205112,0.0,1.0
2014-05-07,34.52,34.86,34.11,34.48,210300,34.3349032312684,34.6730801460607,33.9271016575482,34.295117711881,211433.710795748,0.0,1.0
2014-05-08,34.3,34.76,34.03,34.59,209700,34.116082874638,34.5736163475924,33.8475306187735,34.4045278901962,210830.476242836,0.0,1.0
2014-05-09,34.33,34.53,33.87,34.19,158300,34.1459220141785,34.3448496111152,33.6883885412242,34.0066726963229,159153.382876686,0.0,1.0
2014-05-12,34.69,34.79,34.28,34.42,127000,34.5039916886645,34.6034554871329,34.0961901149444,34.2354394328,127684.647033096,0.0,1.0
2014-05-13,34.78,35.17,34.45,34.78,233000,34.593509107286,34.9814179213125,34.2652785723405,34.593509107286,234256.084714262,0.0,1.0
2014-05-14,33.84,34.99,33.73,34.94,195900,33.6585494016837,34.8023830840695,33.5491392233685,34.7526511848354,196956.081525854,0.0,1.0
2014-05-15,33.8,33.91,32.59,33.75,257800,33.6187638822964,33.7281740606115,32.4152519208296,33.5690319830622,259189.779567969,0.0,1.0
2014-05-16,33.53,34.06,33.45,33.87,203300,33.3502116264319,33.877369758314,33.2706405876572,33.6883885412242,204395.974345105,0.0,1.0
2014-05-19,33.8,33.96,33.49,33.61,95400,33.6187638822964,33.7779059598457,33.3104261070445,33.4297826652065,95914.2939130498,0.0,1.0
2014-05-20,33.51,33.78,33.38,33.61,319600,33.3303188667382,33.5988711226027,33.2010159287294,33.4297826652065,321322.938517932,0.0,1.0
2014-05-21,34.19,34.2,33.55,33.55,178100,34.0066726963229,34.0166190761697,33.3701043861255,33.3701043861255,179060.12312279,0.0,1.0
2014-05-22,33.75,34.27,33.72,34.27,206300,33.5690319830622,34.0862437350975,33.5391928435217,34.0862437350975,207412.147109667,0.0,1.0
2014-05-23,34.23,34.34,33.81,33.9,89600,34.0464582157102,34.1558683940254,33.6287102621432,33.7182276807647,90083.0265682313,0.0,1.0
2014-05-27,34.29,34.51,34.23,34.4,174800,34.1061364947912,34.3249568514215,34.0464582157102,34.2155466731064,175742.333081773,0.0,1.0
2014-05-28,34.03,34.46,33.7,34.41,143400,33.8475306187735,34.2752249521874,33.519300083828,34.2254930529532,144173.058146031,0.0,1.0
2014-05-29,33.96,34.2,33.61,34.09,164400,33.7779059598457,34.0166190761697,33.4297826652065,33.9072088978545,165286.26749796,0.0,1.0
2014-05-30,33.94,34.05,33.51,34.02,253300,33.758013200152,33.8674233784672,33.3303188667382,33.8375842389267,254665.520421127,0.0,1.0
2014-06-02,33.5,34.11,33.43,33.97,180600,33.3203724868914,33.9271016575482,33.2507478279635,33.7878523396925,181573.600426591,0.0,1.0
2014-06-03,33.43,33.66,33.2,33.39,141900,33.2507478279635,33.4795145644407,33.0219810914864,33.2109623085762,142664.97176375,0.0,1.0
2014-06-04,33.31,33.52,33.06,33.43,327600,33.1313912698015,33.340265246585,32.8827317736307,33.2507478279635,329366.065890096,0.0,1.0
2014-06-05,33.54,33.61,33.09,33.21,158100,33.3601580062787,33.4297826652065,32.9125709131712,33.0319274713332,158952.304692381,0.0,1.0
2014-06-06,33.91,34.04,33.45,33.51,164400,33.7281740606115,33.8574769986204,33.2706405876572,33.3303188667382,165286.26749796,0.0,1.0
2014-06-09,33.82,34.01,33.68,33.91,133000,33.63865664199,33.8276378590799,33.4994073241344,33.7281740606115,133716.992562219,0.0,1.0
2014-06-10,33.81,34.05,33.59,33.98,185500,33.6287102621432,33.8674233784672,33.4098899055129,33.7977987195394,186500.015942041,0.0,1.0
2014-06-11,34.01,34.17,33.73,33.88,142200,33.8276378590799,33.9867799366292,33.5491392233685,33.698334921071,142966.589040206,0.0,1.0
2014-06-12,33.63,34.0,33.56,33.91,103100,33.4496754249002,33.817691479233,33.3800507659724,33.7281740606115,103655.804008757,0.0,1.0
2014-06-13,34.38,34.49,33.68,33.72,240500,34.1956539134127,34.3050640917279,33.4994073241344,33.5391928435217,241796.516625666,0.0,1.0
2014-06-16,34.37,34.49,34.0,34.45,96300,34.1857075335659,34.3050640917279,33.817691479233,34.2652785723405,96819.1457424182,0.0,1.0
2014-06-17,34.34,34.61,34.18,34.2,107000,34.1558683940254,34.4244206498899,33.996726316476,34.0166190761697,107576.828602687,0.0,1.0
2014-06-18,34.65,34.69,34.44,34.46,151400,34.4642061692772,34.5039916886645,34.2553321924937,34.2752249521874,152216.185518194,0.0,1.0
2014-06-19,33.9,34.71,33.79,34.71,335300,33.7182276807647,34.5238844483582,33.6088175024495,34.5238844483582,337107.575985803,0.0,1.0
2014-06-20,34.07,34.18,33.77,33.95,309600,33.8873161381609,33.996726316476,33.5889247427559,33.7679595799989,311269.029302728,0.0,1.0
2014-06-23,34.03,34.25,33.91,34.25,122900,33.8475306187735,34.0663509754039,33.7281740606115,34.0663509754039,123562.544254862,0.0,1.0
2014-06-24,33.86,34.41,33.79,34.3,107300,33.6784421613774,34.2254930529532,33.6088175024495,34.116082874638,107878.445879143,0.0,1.0
2014-06-25,33.82,33.98,33.65,33.81,125100,33.63865664199,33.7977987195394,33.4695681845939,33.6287102621432,125774.404282207,0.0,1.0
2014-06-26,34.61,34.7,33.73,33.82,165200,34.4244206498899,34.5139380685114,33.5491392233685,33.63865664199,166090.580235176,0.0,1.0
2014-06-27,35.48,35.49,34.44,34.53,255100,35.2897556965644,35.2997020764112,34.2553321924937,34.3448496111152,256475.224079864,0.0,1.0
2014-06-30,35.48,36.33,35.26,35.52,339100,35.2897556965644,36.1351979835452,35.070935339934,35.3295412159517,340928.06148758,0.0,1.0
2014-07-01,36.03,36.27,35.41,35.6,327900,35.8368065881402,36.0755197044642,35.2201310376365,35.4091122547264,329667.683166552,0.0,1.0
2014-07-02,36.0,36.24,35.65,36.06,190100,35.8069674485997,36.0456805649237,35.4588441539605,35.8666457276807,191124.814181035,0.0,1.0
2014-07-03,35.93,36.01,35.7,36.01,98400,35.7373427896719,35.8169138284465,35.5085760531947,35.8169138284465,98930.4666776111,0.0,1.0
2014-07-07,35.23,36.0,35.11,36.0,213200,35.0410962003935,35.8069674485997,34.9217396422315,35.8069674485997,214349.344468158,0.0,1.0
2014-07-08,34.92,35.49,34.49,35.36,201600,34.7327584251417,35.2997020764112,34.3050640917279,35.1703991384024,202686.809778521,0.0,1.0
2014-07-09,35.68,35.68,34.87,34.98,142900,35.488683293501,35.488683293501,34.6830265259075,34.7924367042227,143670.362685271,0.0,1.0
2014-07-10,35.43,35.64,35.09,35.32,146800,35.2400237973302,35.4488977741137,34.9018468825379,35.130613619015,147591.3872792,0.0,1.0
2014-07-11,35.44,35.67,35.08,35.53,124600,35.249970177177,35.4787369136542,34.891900502691,35.3394875957985,125271.708821447,0.0,1.0
2014-07-14,35.87,35.91,35.35,35.61,131200,35.6776645105909,35.7174500299782,35.1604527585555,35.4190586345732,131907.288903481,0.0,1.0
2014-07-15,35.58,36.03,35.53,35.9,92700,35.3892194950327,35.8368065881402,35.3394875957985,35.7075036501314,93199.7384249447,0.0,1.0
2014-07-16,35.67,36.03,35.55,35.69,109600,35.4787369136542,35.8368065881402,35.3593803554922,35.4986296733479,110190.84499864,0.0,1.0
2014-07-17,35.39,35.85,35.3,35.64,89300,35.2002382779429,35.6577717508972,35.1107208593214,35.4488977741137,89781.4092917751,0.0,1.0
2014-07-18,35.7,35.84,35.1,35.43,108700,35.5085760531947,35.6478253710504,34.9117932623847,35.2400237973302,109285.993169272,0.0,1.0
2014-07-21,35.23,35.61,35.12,35.61,187400,35.0410962003935,35.4190586345732,34.9316860220784,35.4190586345732,188410.25869293,0.0,1.0
2014-07-22,35.38,35.62,35.34,35.4,174500,35.190291898096,35.42900501442,35.1505063787087,35.2101846577897,175440.715805317,0.0,1.0
2014-07-23,34.95,35.43,34.78,35.38,163100,34.7625975646822,35.2400237973302,34.593509107286,35.190291898096,163979.259299984,0.0,1.0
2014-07-24,35.43,35.46,34.93,35.01,135200,35.2400237973302,35.2698629368707,34.7427048049885,34.8222758437632,135928.852589563,0.0,1.0
2014-07-25,35.56,35.62,35.3,35.4,89200,35.369326735339,35.42900501442,35.1107208593214,35.2101846577897,89680.8701996232,0.0,1.0
2014-07-28,35.6,35.74,35.42,35.52,125900,35.4091122547264,35.548361572582,35.2300774174834,35.3295412159517,126578.717019423,0.0,1.0
2014-07-29,35.43,36.0,35.33,35.65,245800,35.2400237973302,35.8069674485997,35.1405599988619,35.4588441539605,247125.088509724,0.0,1.0
2014-07-30,35.63,36.61,35.44,35.55,521100,35.4389513942669,36.4136966192565,35.249970177177,35.3593803554922,523909.2092043,0.0,1.0
2014-07-31,35.88,36.27,35.31,36.24,242000,35.6876108904377,36.0755197044642,35.1206672391682,36.0456805649237,243304.603007946,0.0,1.0
2014-08-01,35.38,35.77,35.17,35.75,138300,35.190291898096,35.5782007121225,34.9814179213125,35.5583079524289,139045.564446277,0.0,1.0
2014-08-04,35.89,36.12,35.18,35.48,116200,35.6975572702845,35.9263240067617,34.9913643011594,35.2897556965644,116826.425080675,0.0,1.0
2014-08-05,35.19,35.69,35.01,35.68,164100,35.0013106810062,35.4986296733479,34.8222758437632,35.488683293501,164984.650221504,0.0,1.0
2014-08-06,35.39,35.51,34.64,34.99,187200,35.2002382779429,35.3195948361049,34.4542597894304,34.8023830840695,188209.180508626,0.0,1.0
2014-08-07,34.28,35.38,34.19,35.38,218400,34.0961901149444,35.190291898096,34.0066726963229,35.190291898096,219577.377260064,0.0,1.0
2014-08-08,33.92,34.18,33.73,34.18,258900,33.7381204404584,33.996726316476,33.5491392233685,33.996726316476,260295.709581641,0.0,1.0
2014-08-11,34.35,34.82,33.92,33.92,215300,34.1658147738722,34.6332946266734,33.7381204404584,33.7381204404584,216460.665403351,0.0,1.0
2014-08-12,34.13,34.47,33.95,34.36,172700,33.9469944172419,34.2851713320342,33.7679595799989,34.175761153719,173631.01214658,0.0,1.0
2014-08-13,34.18,34.5,34.1,34.23,130900,33.996726316476,34.3150104715747,33.9171552777014,34.0464582157102,131605.671627026,0.0,1.0
2014-08-14,34.39,34.47,34.12,34.31,75000,34.2056002932595,34.2851713320342,33.937048037395,34.1260292544849,75404.319114033,0.0,1.0
2014-08-15,33.76,34.57,33.46,34.45,171700,33.578978362909,34.3846351305025,33.280586967504,34.2652785723405,172625.62122506,0.0,1.0
2014-08-18,33.95,34.07,33.83,34.01,130700,33.7679595799989,33.8873161381609,33.6486030218369,33.8276378590799,131404.593442721,0.0,1.0
2014-08-19,33.73,34.06,33.61,34.04,154100,33.5491392233685,33.877369758314,33.4297826652065,33.8574769986204,154930.7410063,0.0,1.0
2014-08-20,34.33,34.36,33.68,33.86,157700,34.1459220141785,34.175761153719,33.4994073241344,33.6784421613774,158550.148323773,0.0,1.0
2014-08-21,34.69,34.99,34.28,34.28,200100,34.5039916886645,34.8023830840695,34.0961901149444,34.0961901149444,201178.72339624,0.0,1.0
2014-08-22,34.56,34.86,34.46,34.78,97300,34.3746887506557,34.6730801460607,34.2752249521874,34.593509107286,97824.5366639387,0.0,1.0
2014-08-25,35.16,35.2,34.65,34.65,139700,34.9714715414657,35.011257060853,34.4642061692772,34.4642061692772,140453.111736405,0.0,1.0
2014-08-26,35.8,35.94,35.32,35.44,148600,35.608039851663,35.7472891695187,35.130613619015,35.249970177177,149401.090937937,0.0,1.0
2014-08-27,36.21,36.55,35.86,35.95,191100,36.0158414253832,36.3540183401755,35.667718130744,35.7572355493655,192130.205102556,0.0,1.0
2014-08-28,35.77,36.17,35.66,35.95,223300,35.5782007121225,35.9760559059959,35.4687905338074,35.7572355493655,224503.792775514,0.0,1.0
2014-08-29,35.47,35.97,35.37,35.78,255700,35.2798093167175,35.7771283090592,35.1803455182492,35.5881470919694,257078.458632776,0.0,1.0
2014-09-02,35.87,36.01,35.1,35.48,589600,35.6776645105909,35.8169138284465,34.9117932623847,35.2897556965644,592778.48732845,0.0,1.0
2014-09-03,36.61,36.87,36.11,36.14,257400,36.4136966192565,36.6723024952742,35.9163776269149,35.9462167664554,258787.623199361,0.0,1.0
2014-09-04,36.38,36.83,36.3,36.76,270800,36.1849298827794,36.6325169758869,36.1053588440047,36.562892316959,272259.861547735,0.0,1.0
2014-09-05,36.45,36.58,36.31,36.35,227300,36.2545545417072,36.383857479716,36.1153052238515,36.1550907432389,228525.356461596,0.0,1.0
2014-09-08,35.91,36.53,35.84,36.41,286100,35.7174500299782,36.3341255804819,35.6478253710504,36.2147690223198,287642.342646997,0.0,1.0
2014-09-09,35.66,35.83,35.26,35.75,143000,35.4687905338074,35.6378789912035,35.070935339934,35.5583079524289,143770.901777423,0.0,1.0
2014-09-10,35.83,36.11,35.74,35.75,128100,35.6378789912035,35.9163776269149,35.548361572582,35.5583079524289,128790.577046768,0.0,1.0
2014-09-11,35.51,35.75,35.3,35.75,146800,35.3195948361049,35.5583079524289,35.1107208593214,35.5583079524289,147591.3872792,0.0,1.0
2014-09-12,35.42,35.63,35.21,35.43,136000,35.2300774174834,35.4389513942669,35.0212034406999,35.2400237973302,136733.16532678,0.0,1.0
2014-09-15,35.27,35.34,34.86,35.26,86000,35.0808817197809,35.1505063787087,34.6730801460607,35.070935339934,86463.6192507577,0.0,1.0
2014-09-16,35.4,35.7,35.21,35.3,86800,35.2101846577897,35.5085760531947,35.0212034406999,35.1107208593214,87267.9319879741,0.0,1.0
2014-09-17,35.35,35.57,35.2,35.43,87100,35.1604527585555,35.3792731151859,35.011257060853,35.2400237973302,87569.5492644303,0.0,1.0
2014-09-18,35.59,35.99,35.4,35.57,102000,35.3991658748795,35.7970210687529,35.2101846577897,35.3792731151859,102549.873995085,0.0,1.0
2014-09-19,34.85,35.75,34.4,35.74,160900,34.6631337662139,35.5583079524289,34.2155466731064,35.548361572582,161767.399272638,0.0,1.0
2014-09-22,34.3,34.95,33.75,34.75,163412,34.116082874638,34.7625975646822,33.5690319830622,34.5636699677455,164292.941267498,0.0,1.0
2014-09-23,34.34,34.68,34.18,34.2,130623,34.1558683940254,34.4940453088177,33.996726316476,34.0166190761697,131327.178341764,0.0,1.0
2014-09-24,34.45,34.5,33.82,34.25,130270,34.2652785723405,34.3150104715747,33.63865664199,34.0663509754039,130972.275346468,0.0,1.0
2014-09-25,33.65,34.29,33.53,34.23,137666,33.4695681845939,34.1061364947912,33.3502116264319,34.0464582157102,138408.146602033,0.0,1.0
2014-09-26,33.89,34.02,33.51,33.69,82803,33.7082813009179,33.8375842389267,33.3303188667382,33.5093537039812,83249.3844746568,0.0,1.0
2014-09-29,33.71,33.97,33.66,33.81,130551,33.5292464636749,33.7878523396925,33.4795145644407,33.6287102621432,131254.790195415,0.0,1.0
2014-09-30,33.77,33.92,33.29,33.7,147545,33.5889247427559,33.7381204404584,33.1114985101079,33.519300083828,148340.403515733,0.0,1.0
2014-10-01,33.78,34.0,33.6,33.74,190928,33.5988711226027,33.817691479233,33.4198362853597,33.5590856032154,191957.277864054,0.0,1.0
2014-10-02,34.54,34.78,33.75,34.0,177483,34.354795990962,34.593509107286,33.5690319830622,33.817691479233,178439.796924212,0.0,1.0
2014-10-03,33.97,34.77,33.84,34.42,251236,33.7878523396925,34.5835627274392,33.6585494016837,34.2354394328,252590.393559109,0.0,1.0
2014-10-06,34.52,34.64,34.14,34.14,122709,34.3349032312684,34.4542597894304,33.9569407970887,33.9569407970887,123370.514588851,0.0,1.0
2014-10-07,34.04,34.79,33.98,34.3,173948,33.8574769986204,34.6034554871329,33.7977987195394,34.116082874638,174885.740016637,0.0,1.0
2014-10-08,34.29,34.29,33.78,33.96,306691,34.1061364947912,34.1061364947912,33.5988711226027,33.7779059598457,308344.347112025,0.0,1.0
2014-10-09,34.33,34.69,34.08,34.26,185445,34.1459220141785,34.5039916886645,33.8972625180077,34.0762973552507,186444.719441358,0.0,1.0
2014-10-10,33.9,34.45,33.66,34.19,201261,33.7182276807647,34.2652785723405,33.4795145644407,34.0066726963229,202345.982256125,0.0,1.0
2014-10-13,33.77,34.14,33.535,33.85,108931,33.5889247427559,33.9569407970887,33.3551848163553,33.6684957815305,109518.238472143,0.0,1.0
2014-10-14,33.87,34.23,33.67,33.94,151562,33.6883885412242,34.0464582157102,33.4894609442875,33.758013200152,152379.058847481,0.0,1.0
2014-10-15,33.83,33.97,33.56,33.68,133126,33.6486030218369,33.7878523396925,33.3800507659724,33.4994073241344,133843.67181833,0.0,1.0
2014-10-16,33.67,33.85,33.3,33.45,178614,33.4894609442875,33.6684957815305,33.1214448899547,33.2706405876572,179576.894056452,0.0,1.0
2014-10-17,33.64,33.95,33.42,33.95,102417,33.459621804747,33.7679595799989,33.2408014481167,33.7679595799989,102969.122009359,0.0,1.0
2014-10-20,32.79,33.72,32.24,33.6,474422,32.6141795177662,33.5391928435217,32.0671286261904,33.4198362853597,476979.57176957,0.0,1.0
2014-10-21,33.49,33.83,32.77,32.93,211427,33.3104261070445,33.6486030218369,32.5942867580726,32.7534288356219,212566.786364302,0.0,1.0
2014-10-22,32.71,33.36,32.55,33.32,290720,32.5346084789916,33.1811231690357,32.3754664014422,33.1413376496484,292287.248704422,0.0,1.0
2014-10-23,33.09,33.22,32.76,32.85,138457,32.9125709131712,33.04187385118,32.5843403782257,32.6738577968472,139203.410820955,0.0,1.0
2014-10-24,33.36,33.65,33.04,33.2,194580,33.1811231690357,33.4695681845939,32.862839013937,33.0219810914864,195628.965509447,0.0,1.0
2014-10-27,33.83,33.89,33.17,33.32,190116,33.6486030218369,33.7082813009179,32.9921419519459,33.1413376496484,191140.90043578,0.0,1.0
2014-10-28,34.55,34.66,33.84,33.98,162596,34.3647423708089,34.474152549124,33.6585494016837,33.7977987195394,163472.542275537,0.0,1.0
2014-10-29,34.04,34.7201,33.66,34.63,162184,33.8574769986204,34.5339302920035,33.4795145644407,34.4443134095835,163058.321215871,0.0,1.0
2014-10-30,34.03,34.44,33.92,34.01,89813,33.8475306187735,34.2553321924937,33.7381204404584,33.8276378590799,90297.1748345153,0.0,1.0
2014-10-31,34.35,34.75,34.03,34.12,141715,34.1658147738722,34.5636699677455,33.8475306187735,33.937048037395,142478.974443269,0.0,1.0
2014-11-03,33.86,34.35,33.69,34.34,198322,33.6784421613774,34.1658147738722,33.5093537039812,34.1558683940254,199391.138337776,0.0,1.0
2014-11-04,34.35,34.49,33.65,33.65,126840,34.1658147738722,34.3050640917279,33.4695681845939,33.4695681845939,127523.784485652,0.0,1.0
2014-11-05,34.73,35.11,34.4,34.68,137634,34.5437772080519,34.9217396422315,34.2155466731064,34.4940453088177,138375.974092544,0.0,1.0
2014-11-06,34.95,35.18,34.47,34.6,129597,34.7625975646822,34.9913643011594,34.2851713320342,34.414474270043,130295.647256284,0.0,1.0
2014-11-07,35.19,35.32,34.65,35.07,132846,35.0013106810062,35.130613619015,34.4642061692772,34.8819541228442,133562.162360304,0.0,1.0
2014-11-10,35.51,35.79,35.16,35.17,149086,35.3195948361049,35.5980934718162,34.9714715414657,34.9814179213125,149889.710925796,0.0,1.0
2014-11-11,34.85,35.57,34.7,35.56,205293,34.6631337662139,35.3792731151859,34.5139380685114,35.369326735339,206399.718451695,0.0,1.0
2014-11-12,34.86,35.02,34.41,34.88,280723,34.6730801460607,34.83222222361,34.2254930529532,34.6929729057544,282236.355661982,0.0,1.0
2014-11-13,35.59,35.97,34.78,34.99,269070,35.3991658748795,35.7771283090592,34.593509107286,34.8023830840695,270520.535253505,0.0,1.0
2014-11-14,36.21,36.47,35.72,35.76,310205,36.0158414253832,36.2744473014009,35.5284688128884,35.5682543322757,311877.290810248,0.0,1.0
2014-11-17,36.28,36.82,35.84,36.16,388023,36.085466084311,36.62257059604,35.6478253710504,35.966109526149,390114.801541126,0.0,1.0
2014-11-18,36.74,37.05,36.37,36.61,282518,36.5429995572654,36.8513373325172,36.1749835029325,36.4136966192565,284041.032366111,0.0,1.0
2014-11-19,36.68,36.95,36.39,36.86,189598,36.4833212781843,36.7518735340489,36.1948762626262,36.6623561154274,190620.107938432,0.0,1.0
2014-11-20,36.19,36.65,36.0103,36.64,383524,35.9959486656895,36.4534821386438,35.8172122198419,36.443535758797,385591.547785205,0.0,1.0
2014-11-21,36.54,36.75,36.28,36.49,196811,36.3440719603287,36.5529459371122,36.085466084311,36.2943400610945,197871.992655359,0.0,1.0
2014-11-24,36.39,36.79,36.22,36.53,205220,36.1948762626262,36.5927314564995,36.02578780523,36.3341255804819,206326.324914424,0.0,1.0
2014-11-25,36.53,36.7,35.98,36.52,201650,36.3341255804819,36.503214037878,35.787074688906,36.324179200635,202737.079324596,0.0,1.0
2014-11-26,36.71,36.91,36.28,36.49,119300,36.5131604177249,36.7120880146615,36.085466084311,36.2943400610945,119943.136937388,0.0,1.0
2014-11-28,36.65,37.0,36.58,36.59,82642,36.4534821386438,36.801605433283,36.383857479716,36.3938038595629,83087.5165362922,0.0,1.0
2014-12-01,36.73,37.11,36.51,36.63,158072,36.5330531774185,36.9110156115982,36.3142328207882,36.4335893789502,158924.153746579,0.0,1.0
2014-12-02,36.34,36.86,36.21,36.66,145580,36.145144363392,36.6623561154274,36.0158414253832,36.4634285184907,146364.810354946,0.0,1.0
2014-12-03,36.87,36.96,36.05,36.24,189823,36.6723024952742,36.7618199138957,35.8566993478339,36.0456805649237,190846.320895774,0.0,1.0
2014-12-04,36.04,37.24,35.84,36.89,187236,35.846752967987,37.040318549607,35.6478253710504,36.6921952549678,188245.374581801,0.0,1.0
2014-12-05,36.71,36.77,36.06,36.06,161684,36.5131604177249,36.5728386968059,35.8666457276807,35.8666457276807,162555.62575511,0.0,1.0
2014-12-08,35.93,36.67,35.31,36.59,164421,35.7373427896719,36.4733748983375,35.1206672391682,36.3938038595629,165307.380707312,0.0,1.0
2014-12-09,35.83,36.13,35.28,35.67,107651,35.6378789912035,35.9362703866085,35.0908280996277,35.4787369136542,108231.338092597,0.0,1.0
2014-12-10,35.63,36.11,35.27,35.72,226315,35.4389513942669,35.9163776269149,35.0808817197809,35.5284688128884,227535.046403898,0.0,1.0
2014-12-11,35.8,36.2,35.35,35.65,129385,35.608039851663,36.0058950455364,35.1604527585555,35.4588441539605,130082.504380922,0.0,1.0
2014-12-12,34.92,35.76,34.88,35.65,122969,34.7327584251417,35.5682543322757,34.6929729057544,35.4588441539605,123631.916228447,0.0,1.0
2014-12-15,34.84,35.44,34.32,34.98,122345,34.653187386367,35.249970177177,34.1359756343317,34.7924367042227,123004.552293418,0.0,1.0
2014-12-16,35.34,35.66,34.46,34.7,182332,35.1505063787087,35.4687905338074,34.2752249521874,34.5139380685114,183314.937502665,0.0,1.0
2014-12-17,36.34,36.62,35.44,35.5,481391,36.145144363392,36.4236429991034,35.249970177177,35.309648456258,483986.141101646,0.0,1.0
2014-12-18,37.18,37.19,36.27,36.5,373868,36.980640270526,36.9905866503728,36.0755197044642,36.3042864409414,375883.493047004,0.0,1.0
2014-12-19,38.09,38.2,37.14,37.28,264006,37.8857608365878,37.995171014903,36.9408547511387,37.0801040689943,265429.235626925,0.0,1.0
2014-12-22,38.27,38.48,37.88,38.09,206366,38.0647956738308,38.2736696506143,37.6768868598043,37.8857608365878,207478.502910487,0.0,1.0
2014-12-23,38.55,38.71,37.72,38.29,131699,38.3432943095422,38.5024363870915,37.517744782255,38.0846884335245,132408.97897332,0.0,1.0
2014-12-24,38.39,39.11,38.38,38.61,105200,38.1841522319928,38.9002915809648,38.174205852146,38.4029725886232,105767.12494395,0.0,1.0
2014-12-26,38.71,38.89,38.41,38.41,48720,38.5024363870915,38.6814712243345,38.2040449916865,38.2040449916865,48982.6456964758,0.0,1.0
2014-12-29,38.75,38.92,38.02,38.65,193280,38.5422219064788,38.711310363875,37.81613617766,38.4427581080105,194321.957311471,0.0,1.0
2014-12-30,38.42,39.1,38.31,38.71,156216,38.2139913715333,38.890345201118,38.1045811932182,38.5024363870915,157058.148196237,0.0,1.0
2014-12-31,38.16,38.82,38.06,38.6,127898,37.9553854955157,38.6118465654067,37.8559216970473,38.3930262087763,128587.488080621,0.0,1.0
2015-01-02,37.9,38.82,37.62,38.08,199359,37.696779619498,38.6118465654067,37.4182809837867,37.875814456741,200433.728723393,0.0,1.0
2015-01-05,37.47,37.53,36.93,37.13,238233,37.2690852860842,37.3287635651652,36.7319807743552,36.9309083712918,239517.295406579,0.0,1.0
2015-01-06,36.9,37.64,36.34,37.39,422880,36.7021416348147,37.4381737434803,36.145144363392,37.1895142473095,425159.712892563,0.0,1.0
2015-01-07,37.09,37.38,36.82,36.97,209605,36.8911228519045,37.1795678674627,36.62257059604,36.7717662937425,210734.964105292,0.0,1.0
2015-01-08,37.89,38.03,37.35,37.35,212923,37.6868332396512,37.8260825575068,37.1497287279222,37.1497287279222,214070.851182896,0.0,1.0
2015-01-09,37.62,38.38,37.38,38.01,169733,37.4182809837867,38.174205852146,37.1795678674627,37.8061897978132,170648.017282429,0.0,1.0
2015-01-12,36.81,37.95,36.58,37.64,224424,36.6126242161932,37.7465115187322,36.383857479716,37.4381737434803,225633.852171303,0.0,1.0
2015-01-13,37.32,37.91,36.86,37.0,187897,37.1198895883817,37.7067259993448,36.6623561154274,36.801605433283,188909.937980926,0.0,1.0
2015-01-14,36.99,37.38,36.32,37.29,138090,36.7916590534362,37.1795678674627,36.1252516036984,37.0900504488412,138834.432352757,0.0,1.0
2015-01-15,37.99,38.36,37.04,37.63,362631,37.7862970381195,38.1543130924523,36.8413909526703,37.4282273636335,364585.915261878,0.0,1.0
2015-01-16,38.94,39.1,37.63,37.89,258423,38.7312031235687,38.890345201118,37.4282273636335,37.6868332396512,259816.138112076,0.0,1.0
2015-01-20,38.51,39.07,38.18,38.91,205491,38.3035087901548,38.8605060615775,37.9752782552093,38.7013639840282,206598.785854157,0.0,1.0
2015-01-21,38.39,39.01,37.94,38.86,223137,38.1841522319928,38.8008277824965,37.7365651388853,38.651632084794,224339.914055306,0.0,1.0
2015-01-22,38.71,39.14,38.25,38.47,180462,38.5024363870915,38.9301307205053,38.0449029141372,38.2637232707675,181434.856479421,0.0,1.0
2015-01-23,38.9,39.1401,38.59,38.72,333059,38.6914176041813,38.9302301843038,38.3830798289295,38.5123827669383,334854.494930676,0.0,1.0
2015-01-26,38.69,39.41,38.54,38.81,207140,38.4825436273978,39.1986829763698,38.3333479296953,38.6019001855598,208256.675483744,0.0,1.0
2015-01-27,37.83,38.35,37.4,38.35,349574,37.6271549605702,38.1443667126055,37.1994606271563,38.1443667126055,351458.525999586,0.0,1.0
2015-01-28,38.68,40.68,37.8,37.81,563097,38.472597247551,40.4618732169177,37.5973158210297,37.6072622008765,566132.611735395,0.0,1.0
2015-01-29,39.54,39.9,38.43,38.46,375172,39.3279859143787,39.6860555888647,38.2239377513802,38.2537768909207,377194.522808666,0.0,1.0
2015-01-30,39.6,40.42,38.74,39.09,390001,39.3876641934597,40.2032673409,38.532275526632,38.8803988212712,392103.464783892,0.0,1.0
2015-02-02,39.81,40.65,39.555,39.82,351578,39.5965381702432,40.4320340773771,39.3429054841489,39.60648455009,353473.329406312,0.0,1.0
2015-02-03,39.88,40.4,39.51,40.04,247401,39.666162829171,40.1833745812063,39.2981467748382,39.8253049067203,248734.719375078,0.0,1.0
2015-02-04,40.19,40.4,39.44,39.66,350813,39.9745006044228,40.1833745812063,39.2285221159103,39.4473424725407,352704.20535135,0.0,1.0
2015-02-05,40.93,41.17,40.045,40.4,240764,40.7105327130885,40.9492458294125,39.8302780966437,40.1833745812063,242061.939828947,0.0,1.0
2015-02-06,41.28,41.62,40.95,41.1,459594,41.0586560077276,41.39683292252,40.7304254727822,40.8796211704846,462071.635185265,0.0,1.0
2015-02-09,41.38,41.53,40.79,41.3,192347,41.158119806196,41.3073155038985,40.5712833952328,41.0785487674213,193383.927581692,0.0,1.0
2015-02-10,42.24,42.79,41.66,41.66,295797,42.0135084730236,42.5605593645995,41.4366184419073,41.4366184419073,297391.618412982,0.0,1.0
2015-02-11,41.48,43.27,41.0,42.19,429467,41.2575836046643,43.0379855972475,40.7801573720163,41.9637765737895,431782.222892618,0.0,1.0
2015-02-12,41.85,42.49,41.75,41.84,207391,41.6255996589971,42.2621679691945,41.5261358605288,41.6156532791503,208509.028605046,0.0,1.0
2015-02-13,41.9,42.42,41.83,42.05,252786,41.6753315582313,42.1925433102666,41.6057068993035,41.8245272559338,254148.749487466,0.0,1.0
2015-02-17,41.93,42.24,41.345,41.6,328732,41.7051706977718,42.0135084730236,41.1233074767321,41.3769401628263,330504.168413257,0.0,1.0
2015-02-18,41.76,42.09,41.4,41.68,219231,41.5360822403756,41.8643127753211,41.1780125658896,41.456511201601,220412.857115848,0.0,1.0
2015-02-19,41.42,41.75,41.28,41.32,201609,41.1979053255833,41.5261358605288,41.0586560077276,41.098441527115,202695.858296814,0.0,1.0
2015-02-20,41.61,41.81,41.29,41.42,132833,41.3868865426731,41.5858141396098,41.0686023875745,41.1979053255833,133549.092278325,0.0,1.0
2015-02-23,44.09,44.57,41.69,41.69,525874,43.8535887446878,44.3310149773358,41.4664575814478,41.4664575814478,528708.945463639,0.0,1.0
2015-02-24,43.22,45.72,43.11,44.44,875953,42.9882536980133,45.4748486597216,42.8788435196981,44.2017120393269,880675.193878593,0.0,1.0
2015-02-25,43.1,44.34,43.1,43.75,332065,42.8688971398513,44.1022482408586,42.8688971398513,43.5154118298955,333855.136354685,0.0,1.0
2015-02-26,43.27,43.62,42.85,42.97,180409,43.0379855972475,43.3861088918866,42.6202376436805,42.7395942018425,181381.570760581,0.0,1.0
2015-02-27,41.81,43.43,41.79,43.32,545435,41.5858141396098,43.1971276747968,41.5659213799161,43.0877174964816,548375.397279501,0.0,1.0
2015-03-02,42.87,43.02,41.57,41.87,322541,42.6401304033741,42.7893261010766,41.3471010232858,41.6454924186908,324279.793218124,0.0,1.0
2015-03-03,42.18,43.27,42.11,43.21,187202,41.9538301939426,43.0379855972475,41.8842055350148,42.9783073181665,188211.191290469,0.0,1.0
2015-03-04,42.59,42.6,41.35,42.02,322635,42.3616317676628,42.3715781475096,41.1282806666555,41.7946881163933,324374.299964747,0.0,1.0
2015-03-05,42.57,42.92,42.38,42.59,267910,42.3417390079691,42.6898623026083,42.1527577908793,42.3616317676628,269354.281784541,0.0,1.0
2015-03-06,41.96,42.84,41.74,42.34,320346,41.7350098373123,42.6102912638336,41.516189480682,42.112972271492,322072.960145387,0.0,1.0
2015-03-09,42.48,42.71,41.91,41.91,238214,42.2522215893476,42.4809883258248,41.6852779380781,41.6852779380781,239498.19297907,0.0,1.0
2015-03-10,41.86,42.665,41.86,42.23,266833,41.635546038844,42.436229616514,41.635546038844,42.0035620931768,268271.475762063,0.0,1.0
2015-03-11,41.89,42.4,41.62,41.87,176287,41.6653851783845,42.172650550573,41.39683292252,41.6454924186908,177237.349382073,0.0,1.0
2015-03-12,42.62,42.97,42.35,42.38,321471,42.3914709072033,42.7395942018425,42.1229186513388,42.1527577908793,323204.024932097,0.0,1.0
2015-03-13,42.3,42.57,41.79,42.41,232719,42.0731867521046,42.3417390079691,41.5659213799161,42.1825969304198,233973.569865315,0.0,1.0
2015-03-16,43.24,43.46,42.23,42.35,269642,43.008146457707,43.2269668143373,42.0035620931768,42.1229186513388,271095.618860614,0.0,1.0
2015-03-17,43.31,43.5,42.67,43.04,172883,43.0777711166348,43.2667523337246,42.4412028064375,42.8092188607703,173814.998685218,0.0,1.0
2015-03-18,44.01,44.33,43.09,43.31,224067,43.7740177059131,44.0923018610118,42.8589507600045,43.0777711166348,225274.92761232,0.0,1.0
2015-03-19,43.45,43.92,43.33,43.68,595076,43.2170204344905,43.6845002872916,43.0976638763285,43.4457871709676,598284.008014696,0.0,1.0
2015-03-20,43.49,44.05,43.43,44.04,243221,43.2568059538778,43.8138032253005,43.1971276747968,43.8038568454536,244532.185323123,0.0,1.0
2015-03-23,43.41,43.7,43.195,43.48,253967,43.1772349151031,43.4656799306613,42.9633877483962,43.246859574031,255336.116165781,0.0,1.0
2015-03-24,43.78,44.0,43.38,43.49,194889,43.545250969436,43.7640713260663,43.1473957755626,43.2568059538778,195939.631304197,0.0,1.0
2015-03-25,42.67,43.79,42.35,43.77,224362,42.4412028064375,43.5551973492828,42.1229186513388,43.5353045895891,225571.517934169,0.0,1.0
2015-03-26,43.35,43.5947,42.25,42.29,275709,43.1175566360221,43.3609445508741,42.0234548528705,42.0632403722578,277195.325581479,0.0,1.0
2015-03-27,43.11,43.47,42.85,43.21,602035,42.8788435196981,43.2369131941841,42.6202376436805,42.9783073181665,605280.523437558,0.0,1.0
2015-03-30,42.67,43.41,42.6,43.09,582413,42.4412028064375,43.1772349151031,42.3715781475096,42.8589507600045,585552.742775483,0.0,1.0
2015-03-31,42.45,42.63,41.77,42.18,241586,42.2223824498071,42.4014172870501,41.5460286202225,41.9538301939426,242888.371166437,0.0,1.0
2015-04-01,42.48,42.64,41.79,42.28,473572,42.2522215893476,42.411363666897,41.5659213799161,42.053293992411,476124.989486278,0.0,1.0
2015-04-02,43.01,43.09,42.16,42.2,450457,42.7793797212298,42.8589507600045,41.933937434249,41.9737229536363,452885.378335332,0.0,1.0
2015-04-06,43.25,43.5,42.74,42.74,164443,43.0180928375538,43.2667523337246,42.5108274653653,42.5108274653653,165329.499307586,0.0,1.0
2015-04-07,43.97,44.33,43.06,43.06,385045,43.7342321865258,44.0923018610118,42.829111620464,42.829111620464,387120.747376837,0.0,1.0
2015-04-08,44.11,45.06,44.1,44.21,610323,43.8734815043815,44.8183875898306,43.8635351245346,43.9729453028498,613613.203395118,0.0,1.0
2015-04-09,44.13,44.78,43.87,44.01,651863,43.8933742640751,44.5398889541193,43.6347683880575,43.7740177059131,655377.142275078,0.0,1.0
2015-04-10,44.54,44.74,44.15,44.15,320563,44.3011758377953,44.5001034347319,43.9132670237688,43.9132670237688,322291.129975356,0.0,1.0
2015-04-13,45.48,45.51,44.27,44.27,378694,45.2361355433976,45.2659746829381,44.0326235819308,44.0326235819308,380735.509634261,0.0,1.0
2015-04-14,45.48,46.0,45.31,45.74,555749,45.2361355433976,45.7533472954329,45.0670470860014,45.4947414194153,558744.999244062,0.0,1.0
2015-04-15,46.03,46.1,45.17,45.38,343177,45.7831864349734,45.8528110939013,44.9277977681458,45.1366717449293,345027.04027462,0.0,1.0
2015-04-16,46.07,46.3,45.95,46.14,458784,45.8229719543608,46.0517386908379,45.7036153961988,45.8925966132886,461257.268538833,0.0,1.0
2015-04-17,45.13,45.9156,44.89,45.85,318074,44.8880122487585,45.6693998495257,44.6492991324345,45.6041515977304,319788.711971692,0.0,1.0
2015-04-20,45.08,45.74,44.81,45.21,246079,44.8382803495243,45.4947414194153,44.5697280936598,44.9675832875331,247405.592576828,0.0,1.0
2015-04-21,45.4,45.43,45.01,45.01,151058,45.1565645046229,45.1864036441634,44.7686556905964,44.7686556905964,151872.341823035,0.0,1.0
2015-04-22,45.72,45.85,45.21,45.49,201834,45.4748486597216,45.6041515977304,44.9675832875331,45.2460819232444,202922.071254156,0.0,1.0
2015-04-23,45.97,46.06,45.39,45.52,238066,45.7235081558924,45.8130255745139,45.1466181247761,45.2759210627849,239349.395122685,0.0,1.0
2015-04-24,45.67,46.19,45.28,45.98,226138,45.4251167604874,45.9423285125228,45.0372079464609,45.7334545357393,227357.092210789,0.0,1.0
2015-04-27,44.8,45.87,44.49,45.87,512068,44.5597817138129,45.6240443574241,44.2514439385611,45.6240443574241,514828.518401129,0.0,1.0
2015-04-28,44.59,44.75,43.85,44.46,522302,44.3509077370295,44.5100498145788,43.6148756283638,44.2216047990206,525117.689091968,0.0,1.0
2015-04-29,43.0,43.82,42.67,43.72,733502,42.769433341383,43.5850364888233,42.4412028064375,43.485572690355,737456.251717084,0.0,1.0
2015-04-30,42.07,42.56,41.61,42.48,492798,41.8444200156275,42.3317926281223,41.3868865426731,42.2522215893476,495454.635343429,0.0,1.0
2015-05-01,42.44,42.62,41.72,41.94,253107,42.2124360699603,42.3914709072033,41.4962967209883,41.7151170776186,254471.479973274,0.0,1.0
2015-05-04,42.51,43.21,42.04,42.6,254940,42.2820607288881,42.9783073181665,41.814580876087,42.3715781475096,256314.361532421,0.0,1.0
2015-05-05,42.49,42.76,42.28,42.67,189741,42.2621679691945,42.530720225059,42.053293992411,42.4412028064375,190763.878840209,0.0,1.0
2015-05-06,42.54,42.83,42.32,42.81,154351,42.3118998684286,42.6003448839868,42.0930795117983,42.5804521242931,155183.094127601,0.0,1.0
2015-05-07,42.79,42.95,42.15,42.36,207826,42.5605593645995,42.7197014421488,41.9239910544021,42.1328650311856,208946.373655907,0.0,1.0
2015-05-08,43.43,43.57,42.99,43.34,246678,43.1971276747968,43.3363769926525,42.7594869615361,43.1076102561753,248007.821738819,0.0,1.0
2015-05-11,43.15,43.72,43.06,43.36,195518,42.9186290390855,43.485572690355,42.829111620464,43.127503015869,196572.022193833,0.0,1.0
2015-05-12,43.07,43.39,42.91,43.11,187217,42.8390580003108,43.1573421554095,42.6799159227615,42.8788435196981,188226.272154292,0.0,1.0
2015-05-13,42.86,43.49,42.76,43.14,194144,42.6301840235273,43.2568059538778,42.530720225059,42.9086826592386,195190.615067664,0.0,1.0
2015-05-14,43.28,43.59,42.95,43.04,212420,43.0479319770943,43.3562697523461,42.7197014421488,42.8092188607703,213565.139549372,0.0,1.0
2015-05-15,44.27,44.29,43.03,43.19,221937,44.0326235819308,44.0525163416245,42.7992724809235,42.9584145584728,223133.444949482,0.0,1.0
2015-05-18,44.18,44.26,43.77,44.07,113053,43.9431061633093,44.0226772020839,43.5353045895891,43.8336959849941,113662.45985065,0.0,1.0
2015-05-19,45.09,45.25,43.84,43.95,398346,44.8482267293711,45.0073688069204,43.604929248517,43.7143394268321,400493.452023981,0.0,1.0
2015-05-20,43.4,45.02,43.36,44.94,375196,43.1672885352563,44.7786020704433,43.127503015869,44.6990310316686,377218.652190782,0.0,1.0
2015-05-21,43.5,43.69,42.96,43.31,260184,43.2667523337246,43.4557335508145,42.7296478219956,43.0777711166348,261586.631524874,0.0,1.0
2015-05-22,43.33,43.55,43.19,43.45,119986,43.0976638763285,43.3164842329588,42.9584145584728,43.2170204344905,120632.835109551,0.0,1.0
2015-05-26,42.55,43.02,42.46,42.86,158345,42.3218462482755,42.7893261010766,42.232328829654,42.6301840235273,159198.625468154,0.0,1.0
2015-05-27,42.34,42.61,42.3,42.52,156289,42.112972271492,42.3815245273565,42.0731867521046,42.292007108735,157131.541733508,0.0,1.0
2015-05-28,42.32,42.51,42.02,42.14,110064,42.0930795117983,42.2820607288881,41.7946881163933,41.9140446745553,110657.346386226,0.0,1.0
2015-05-29,42.38,42.5,41.54,42.05,209682,42.1527577908793,42.2721143490413,41.3172618837453,41.8245272559338,210812.379206249,0.0,1.0
2015-06-01,42.17,42.35,41.64,42.33,158626,41.9438838140958,42.1229186513388,41.4167256822136,42.1030258916451,159481.140317101,0.0,1.0
2015-06-02,42.43,43.45,41.76,43.06,181392,42.2024896901135,43.2170204344905,41.5360822403756,42.829111620464,182369.870036435,0.0,1.0
2015-06-03,42.99,43.08,41.94,42.27,178383,42.7594869615361,42.8490043801576,41.7151170776186,42.0433476125641,179344.648753581,0.0,1.0
2015-06-04,42.54,43.19,42.36,42.77,192396,42.3118998684286,42.9584145584728,42.1328650311856,42.5406666049058,193433.191736847,0.0,1.0
2015-06-05,42.39,42.44,41.76,42.31,156856,42.1627041707261,42.2124360699603,41.5360822403756,42.0831331319515,157701.59838601,0.0,1.0
2015-06-08,41.25,42.27,40.78,42.27,236887,41.0288168681871,42.0433476125641,40.561337015386,42.0433476125641,238164.039226212,0.0,1.0
2015-06-09,41.87,41.97,41.01,41.21,209244,41.6454924186908,41.7449562171591,40.7901037518631,40.9890313487998,210372.017982623,0.0,1.0
2015-06-10,42.93,43.04,41.96,42.12,186991,42.6998086824551,42.8092188607703,41.7350098373123,41.8941519148616,187999.053806029,0.0,1.0
2015-06-11,42.68,42.96,42.15,42.93,135952,42.4511491862843,42.7296478219956,41.9239910544021,42.6998086824551,136684.906562547,0.0,1.0
2015-06-12,42.79,42.85,42.29,42.29,123631,42.5605593645995,42.6202376436805,42.0632403722578,42.0632403722578,124297.485018493,0.0,1.0
2015-06-15,42.24,42.52,41.89,42.39,131281,42.0135084730236,42.292007108735,41.6653851783845,42.1627041707261,131988.725568125,0.0,1.0
2015-06-16,41.92,42.19,41.71,42.16,142327,41.695224317925,41.9637765737895,41.4863503411415,41.933937434249,143094.273687239,0.0,1.0
2015-06-17,41.99,42.04,41.37,41.89,135572,41.7648489768528,41.814580876087,41.1481734263491,41.6653851783845,136302.858012369,0.0,1.0
2015-06-18,41.53,42.2,41.29,42.14,225992,41.3073155038985,41.9737229536363,41.0686023875745,41.9140446745553,227210.305136247,0.0,1.0
2015-06-19,40.51,41.46,40.48,41.17,374098,40.2927847595215,41.2376908449706,40.262945619981,40.9492458294125,376114.732958953,0.0,1.0
2015-06-22,41.4,41.81,40.66,40.66,139972,41.1780125658896,41.5858141396098,40.441980457224,40.441980457224,140726.578067059,0.0,1.0
2015-06-23,40.98,41.65,40.87,41.53,119916,40.7602646123226,41.4266720620605,40.6508544340075,41.3073155038985,120562.457745045,0.0,1.0
2015-06-24,40.73,41.15,40.62,40.94,81147,40.5116051161518,40.9293530697188,40.4021949378366,40.7204790929353,81584.4571086191,0.0,1.0
2015-06-25,41.41,41.56,40.93,40.93,221816,41.1879589457365,41.337154643439,40.7105327130885,40.7105327130885,223011.792647978,0.0,1.0
2015-06-26,41.57,41.63,41.17,41.4,212335,41.3471010232858,41.4067793023668,40.9492458294125,41.1780125658896,213479.681321042,0.0,1.0
2015-06-29,39.79,41.09,39.72,41.03,201160,39.5766454105495,40.8696747906378,39.5070207516217,40.8099965115568,202244.437773051,0.0,1.0
2015-06-30,39.08,39.88,38.93,39.75,263167,38.8704524414243,39.666162829171,38.7212567437218,39.5368598911622,264585.71264377,0.0,1.0
2015-07-01,39.29,39.67,38.99,39.34,123218,39.0793264182078,39.4572888523875,38.7809350228028,39.129058317442,123882.258567906,0.0,1.0
2015-07-02,39.84,39.98,38.42,39.29,261788,39.6263773097837,39.7656266276393,38.2139913715333,39.0793264182078,263199.278562992,0.0,1.0
2015-07-06,39.54,39.96,39.04,39.04,173544,39.3279859143787,39.7457338679457,38.830666922037,38.830666922037,174479.562084343,0.0,1.0
2015-07-07,39.28,39.4,38.15,39.34,194937,39.069380038361,39.188736596523,37.9454391156688,39.129058317442,195987.89006843,0.0,1.0
2015-07-08,38.2,39.19,37.89,38.97,196216,37.995171014903,38.9798626197395,37.6868332396512,38.7610422631092,197273.785057054,0.0,1.0
2015-07-09,38.16,39.27,38.09,38.61,160846,37.9553854955157,39.0594336585142,37.8857608365878,38.4029725886232,161713.108162876,0.0,1.0
2015-07-10,38.93,39.03,38.582,38.74,206470,38.7212567437218,38.8207205421902,38.375122725052,38.532275526632,207583.063566325,0.0,1.0
2015-07-13,39.79,39.85,38.98,39.03,182009,39.5766454105495,39.6363236896305,38.770988642956,38.8207205421902,182990.196235014,0.0,1.0
2015-07-14,40.4,40.51,39.61,39.82,241770,40.1833745812063,40.2927847595215,39.3976105733065,39.60648455009,243073.363095997,0.0,1.0
2015-07-15,39.66,40.36,39.46,40.36,209964,39.4473424725407,40.143589061819,39.248414875604,40.143589061819,211095.899446117,0.0,1.0
2015-07-16,40.29,40.44,39.88,39.91,132895,40.0739644028911,40.2231601005937,39.666162829171,39.6960019687115,133611.426515459,0.0,1.0
2015-07-17,40.25,40.33,40.04,40.33,170068,40.0341788835038,40.1137499222785,39.8253049067203,40.1137499222785,170984.823241138,0.0,1.0
2015-07-20,40.32,40.83,40.22,40.32,247923,40.1038035424317,40.6110689146201,40.0043397439633,40.1038035424317,249259.533436111,0.0,1.0
2015-07-21,39.92,40.34,39.75,40.22,113402,39.7059483485583,40.1236963021253,39.5368598911622,40.0043397439633,114013.341282261,0.0,1.0
2015-07-22,39.08,39.66,39.03,39.58,278877,38.8704524414243,39.4473424725407,38.8207205421902,39.367771433766,280380.404020856,0.0,1.0
2015-07-23,39.03,39.46,38.8,39.19,168070,38.8207205421902,39.248414875604,38.591953805713,38.9798626197395,168976.05217994,0.0,1.0
2015-07-24,38.91,39.36,38.69,39.01,171382,38.7013639840282,39.1489510771357,38.4825436273978,38.8008277824965,172305.906912016,0.0,1.0
2015-07-27,38.49,38.85,38.33,38.55,159270,38.2836160304612,38.6416857049472,38.1244739529118,38.3432943095422,160128.61207056,0.0,1.0
2015-07-28,38.8,38.89,38.02,38.65,164551,38.591953805713,38.6814712243345,37.81613617766,38.4427581080105,165438.08152711,0.0,1.0
2015-07-29,37.28,37.92,36.58,37.81,430596,37.0801040689943,37.7166723791917,36.383857479716,37.6072622008765,432917.309243015,0.0,1.0
2015-07-30,37.18,37.36,36.65,36.93,348124,36.980640270526,37.159675107769,36.4534821386438,36.7319807743552,350000.709163381,0.0,1.0
2015-07-31,37.34,37.61,37.085,37.37,199345,37.1397823480754,37.4083346039398,36.8861496619811,37.1696214876158,200419.653250492,0.0,1.0
2015-08-03,37.27,37.62,37.06,37.13,204000,37.0701576891475,37.4182809837867,36.861283712364,36.9309083712918,205099.74799017,0.0,1.0
2015-08-04,37.58,37.6,37.04,37.58,525265,37.3784954643993,37.398388224093,36.8413909526703,37.3784954643993,528096.662392434,0.0,1.0
2015-08-05,38.11,38.61,37.74,37.8,343116,37.9056535962815,38.4029725886232,37.5376375419487,37.5973158210297,344965.711428407,0.0,1.0
2015-08-06,38.12,38.21,37.54,38.16,347775,37.9155999761283,38.0051173947498,37.338709945012,37.9553854955157,349649.827731771,0.0,1.0
2015-08-07,38.03,38.08,37.27,37.97,300776,37.8260825575068,37.875814456741,37.0701576891475,37.7664042784258,302397.459811232,0.0,1.0
2015-08-10,37.94,38.3,37.73,38.12,328933,37.7365651388853,38.0946348133713,37.5276911621018,37.9155999761283,330706.251988483,0.0,1.0
2015-08-11,37.43,37.69,36.4,37.6,289980,37.2292997666968,37.4879056427145,36.204822642473,37.398388224093,291543.259422497,0.0,1.0
2015-08-12,37.64,37.73,36.36,37.43,202179,37.4381737434803,37.5276911621018,36.1650371230857,37.2292997666968,203268.931122081,0.0,1.0
2015-08-13,37.64,37.85,37.25,37.56,166098,37.4381737434803,37.6470477202638,37.0502649294538,37.3586027047057,166993.421282702,0.0,1.0
2015-08-14,38.58,38.87,37.55,37.59,239527,38.3731334490827,38.6615784646408,37.3486563248588,37.3884418442462,240818.271259026,0.0,1.0
2015-08-17,38.4,38.49,37.66,38.39,175155,38.1940986118397,38.2836160304612,37.458066503174,38.1841522319928,176099.246858912,0.0,1.0
2015-08-18,38.12,38.86,37.96,38.36,240615,37.9155999761283,38.651632084794,37.756457898579,38.1543130924523,241912.136581641,0.0,1.0
2015-08-19,37.52,38.16,37.14,38.03,213579,37.3188171853183,37.9553854955157,36.9408547511387,37.8260825575068,214730.387627414,0.0,1.0
2015-08-20,36.38,37.25,36.25,37.25,228658,36.1849298827794,37.0502649294538,36.0556269447705,37.0502649294538,229890.67733302,0.0,1.0
2015-08-21,35.59,36.97,35.5,35.85,385473,35.3991658748795,36.7717662937425,35.309648456258,35.6577717508972,387551.054691248,0.0,1.0
2015-08-24,34.53,36.1,31.99,32.67,479868,34.3448496111152,35.906431247068,31.8184691300196,32.4948229596042,482454.93072817,0.0,1.0
2015-08-25,34.68,35.66,34.59,35.63,227572,34.4940453088177,35.4687905338074,34.4045278901962,35.4389513942669,228798.822792249,0.0,1.0
2015-08-26,36.39,36.47,35.02,35.19,277622,36.1948762626262,36.2744473014009,34.83222222361,35.0013106810062,279118.638414347,0.0,1.0
2015-08-27,37.56,37.58,36.25,36.76,271135,37.3586027047057,37.3784954643993,36.0556269447705,36.562892316959,272596.667506444,0.0,1.0
2015-08-28,37.56,37.6899,36.97,37.36,222301,37.3586027047057,37.487806178916,36.7717662937425,37.159675107769,223499.407244915,0.0,1.0
2015-08-31,36.94,37.66,36.67,37.37,201478,36.741927154202,37.458066503174,36.4733748983375,37.1696214876158,202564.152086095,0.0,1.0
2015-09-01,36.2,36.87,36.06,36.34,191757,36.0058950455364,36.6723024952742,35.8666457276807,36.145144363392,192790.746937995,0.0,1.0
2015-09-02,36.65,37.195,36.19,36.57,313874,36.4534821386438,36.9955598402963,35.9959486656895,36.3739110998692,315566.070101307,0.0,1.0
2015-09-03,36.42,36.9,36.335,36.78,451522,36.2247154021667,36.7021416348147,36.1401711734686,36.5827850766527,453956.119666751,0.0,1.0
2015-09-04,35.89,36.46,35.78,35.89,275756,35.6975572702845,36.264500921554,35.5881470919694,35.6975572702845,277242.57895479,0.0,1.0
2015-09-08,36.95,37.08,36.4,36.42,317295,36.7518735340489,36.8811764720577,36.204822642473,36.2247154021667,319005.512443827,0.0,1.0
2015-09-09,36.23,37.44,36.19,37.1,245723,36.0357341850769,37.2392461465437,35.9959486656895,36.9010692317514,247047.673408766,0.0,1.0
2015-09-10,36.28,36.69,36.11,36.11,146915,36.085466084311,36.4932676580312,35.9163776269149,35.9163776269149,147707.007235175,0.0,1.0
2015-09-11,36.14,36.41,35.88,36.0,228220,35.9462167664554,36.2147690223198,35.6876108904377,35.8069674485997,229450.316109394,0.0,1.0
2015-09-14,36.06,36.2,35.61,36.14,155494,35.8666457276807,36.0058950455364,35.4190586345732,35.9462167664554,156332.255950899,0.0,1.0
2015-09-15,35.8,36.15,35.67,36.15,219308,35.608039851663,35.9561631463022,35.4787369136542,35.9561631463022,220490.272216805,0.0,1.0
2015-09-16,36.01,36.2,35.86,35.87,287526,35.8169138284465,36.0058950455364,35.667718130744,35.6776645105909,289076.030101086,0.0,1.0
2015-09-17,35.81,36.36,35.625,35.87,299574,35.6179862315099,36.1650371230857,35.4339782043434,35.6776645105909,301188.979923564,0.0,1.0
2015-09-18,36.19,36.43,35.53,35.53,285990,35.9959486656895,36.2346617820135,35.3394875957985,35.3394875957985,287531.74964563,0.0,1.0
2015-09-21,36.9,37.26,36.27,36.31,268574,36.7021416348147,37.0602113093007,36.0755197044642,36.1153052238515,270021.86135643,0.0,1.0
2015-09-22,36.31,36.51,35.57,36.4,174378,36.1153052238515,36.3142328207882,35.3792731151859,36.204822642473,175318.058112891,0.0,1.0
2015-09-23,35.75,36.44,35.66,36.24,167748,35.5583079524289,36.2446081618603,35.4687905338074,36.0456805649237,168652.31630321,0.0,1.0
2015-09-24,35.56,35.9,34.83,35.33,185888,35.369326735339,35.7075036501314,34.6432410065202,35.1405599988619,186890.107619591,0.0,1.0
2015-09-25,35.89,36.48,35.5,35.95,299972,35.6975572702845,36.2843936812477,35.309648456258,35.7572355493655,301589.125510329,0.0,1.0
2015-09-28,35.08,35.77,35.04,35.72,141347,34.891900502691,35.5782007121225,34.8521149833037,35.5284688128884,142108.99058415,0.0,1.0
2015-09-29,35.22,35.54,34.84,35.05,244198,35.0311498205467,35.3494339756454,34.653187386367,34.8620613631505,245514.452253448,0.0,1.0
2015-09-30,36.21,36.27,35.54,35.64,204351,36.0158414253832,36.0755197044642,35.3494339756454,35.4488977741137,205452.640203623,0.0,1.0
2015-10-01,35.97,36.49,35.38,36.34,288762,35.7771283090592,36.2943400610945,35.190291898096,36.145144363392,290318.693280085,0.0,1.0
2015-10-02,36.76,36.89,35.58,35.66,239541,36.562892316959,36.6921952549678,35.3892194950327,35.4687905338074,240832.346731928,0.0,1.0
2015-10-05,37.22,37.41,36.93,37.04,151038,37.0204257899133,37.2094070070032,36.7319807743552,36.8413909526703,151852.234004604,0.0,1.0
2015-10-06,36.63,37.13,36.33,37.07,169005,36.4335893789502,36.9309083712918,36.1351979835452,36.8712300922109,169916.092691562,0.0,1.0
2015-10-07,36.92,37.02,36.42,36.82,183294,36.7220343945083,36.8214981929767,36.2247154021667,36.62257059604,184282.123569168,0.0,1.0
2015-10-08,36.96,37.2215,36.43,36.79,144327,36.7618199138957,37.0219177468904,36.2346617820135,36.5927314564995,145105.05553028,0.0,1.0
2015-10-09,37.12,37.28,36.79,36.92,115323,36.920961991445,37.0801040689943,36.5927314564995,36.7220343945083,115944.697242502,0.0,1.0
2015-10-12,37.17,37.335,36.7901,37.03,74266,36.9706938906792,37.1348091581519,36.592830920298,36.8314445728235,74666.3621776369,0.0,1.0
2015-10-13,36.95,37.58,36.75,36.83,119451,36.7518735340489,37.3784954643993,36.5529459371122,36.6325169758869,120094.950966538,0.0,1.0
2015-10-14,37.0,37.22,36.8,36.8,173258,36.801605433283,37.0204257899133,36.6026778363463,36.6026778363463,174192.020280788,0.0,1.0
2015-10-15,37.23,37.4,37.02,37.1,86452,37.0303721697602,37.1994606271563,36.8214981929767,36.9010692317514,86918.0559472849,0.0,1.0
2015-10-16,36.86,37.25,36.7,37.25,173223,36.6623561154274,37.0502649294538,36.503214037878,37.0502649294538,174156.831598535,0.0,1.0
2015-10-19,36.61,36.8,36.48,36.52,199274,36.4136966192565,36.6026778363463,36.2843936812477,36.324179200635,200348.270495064,0.0,1.0
2015-10-20,36.75,37.24,36.52,36.6,189209,36.5529459371122,37.040318549607,36.324179200635,36.4037502394097,190229.010869961,0.0,1.0
2015-10-21,36.86,37.23,36.79,36.81,153145,36.6623561154274,37.0303721697602,36.5927314564995,36.6126242161932,153970.592676247,0.0,1.0
2015-10-22,38.06,38.46,37.06,37.06,236015,37.8559216970473,38.2537768909207,36.861283712364,36.861283712364,237287.338342647,0.0,1.0
2015-10-23,37.47,38.56,37.3,38.23,209573,37.2690852860842,38.353240689389,37.099996828688,38.0250101544435,210702.791595803,0.0,1.0
2015-10-26,36.84,37.62,36.74,37.53,153826,36.6424633557337,37.4182809837867,36.5429995572654,37.3287635651652,154655.263893803,0.0,1.0
2015-10-27,36.57,37.37,36.51,36.64,138104,36.3739110998692,37.1696214876158,36.3142328207882,36.443535758797,138848.507825659,0.0,1.0
2015-10-28,36.9,37.4,36.57,36.57,96434,36.7021416348147,37.1994606271563,36.3739110998692,36.3739110998692,96953.868125902,0.0,1.0
2015-10-29,37.03,37.14,36.42,36.67,122664,36.8314445728235,36.9408547511387,36.2247154021667,36.4733748983375,123325.271997383,0.0,1.0
2015-10-30,37.14,37.4,36.74,37.03,198509,36.9408547511387,37.1994606271563,36.5429995572654,36.8314445728235,199579.146440101,0.0,1.0
2015-11-02,37.78,38.01,36.84,37.0,250643,37.577423061336,37.8061897978132,36.6424633557337,36.801605433283,251994.196742647,0.0,1.0
2015-11-03,38.93,39.06,37.36,37.57,263462,38.7212567437218,38.8505596817307,37.159675107769,37.3685490845525,264882.302965618,0.0,1.0
2015-11-04,40.26,41.3,39.1,39.18,543559,40.0441252633507,41.0785487674213,38.890345201118,38.9699162398927,546489.283910727,0.0,1.0
2015-11-05,40.44,41.02,40.15,40.23,305528,40.2231601005937,40.80005013171,39.9347150850355,40.0142861238102,307175.077470296,0.0,1.0
2015-11-06,39.79,40.37,39.49,40.13,208128,39.5766454105495,40.1535354416658,39.2782540151445,39.9148223253418,209250.001714206,0.0,1.0
2015-11-09,39.63,40.14,39.46,39.58,178823,39.4175033330002,39.9247687051887,39.248414875604,39.367771433766,179787.020759049,0.0,1.0
2015-11-10,38.83,39.53,38.73,39.53,290083,38.6217929452535,39.3180395345318,38.5223291467852,39.3180395345318,291646.814687413,0.0,1.0
2015-11-11,40.61,41.3,40.24,41.25,676549,40.3922485579898,41.0785487674213,40.024232503657,41.0288168681871,680196.222563732,0.0,1.0
2015-11-12,40.55,40.94,40.03,40.94,632568,40.3325702789088,40.7204790929353,39.8153585268735,40.7204790929353,635978.124444341,0.0,1.0
2015-11-13,40.73,40.755,40.27,40.28,431722,40.5116051161518,40.5364710657689,40.0540716431975,40.0640180230443,434049.379420647,0.0,1.0
2015-11-16,42.38,42.45,39.98,39.98,357732,42.1527577908793,42.2223824498071,39.7656266276393,39.7656266276393,359660.50513735,0.0,1.0
2015-11-17,41.64,42.43,41.63,42.33,255563,41.4167256822136,42.2024896901135,41.4067793023668,42.1030258916451,256940.720076528,0.0,1.0
2015-11-18,41.84,41.95,41.05,41.5,203448,41.6156532791503,41.7250634574655,40.8298892712505,41.277476364358,204544.77220149,0.0,1.0
2015-11-19,42.38,42.5,41.96,41.97,133611,42.1527577908793,42.2721143490413,41.7350098373123,41.7449562171591,134331.286415267,0.0,1.0
2015-11-20,42.61,42.7,42.28,42.41,203039,42.3815245273565,42.471041945978,42.053293992411,42.1825969304198,204133.567314588,0.0,1.0
2015-11-23,42.75,42.93,42.3,42.3,161081,42.5207738452121,42.6998086824551,42.0731867521046,42.0731867521046,161949.375029434,0.0,1.0
2015-11-24,42.94,43.05,42.46,42.58,191055,42.709755062302,42.8191652406171,42.232328829654,42.351685387816,192084.962511087,0.0,1.0
2015-11-25,43.52,43.79,42.8,43.02,203919,43.2866450934183,43.5551973492828,42.5705057444463,42.7893261010766,205018.311325526,0.0,1.0
2015-11-27,43.06,43.48,42.62,43.24,176890,42.829111620464,43.246859574031,42.3914709072033,43.008146457707,177843.60010775,0.0,1.0
2015-11-30,43.5,43.72,42.86,42.86,167032,43.2667523337246,43.485572690355,42.6301840235273,42.6301840235273,167932.456403402,0.0,1.0
2015-12-01,44.1,44.47,43.23,43.25,287886,43.8635351245346,44.2315511788674,42.9982000778601,43.0180928375538,289437.970832833,0.0,1.0
2015-12-02,43.22,44.16,43.175,43.94,235188,42.9882536980133,43.9232134036156,42.9434949887025,43.7043930469853,236455.880050549,0.0,1.0
2015-12-03,42.34,43.4275,41.98,43.32,286691,42.112972271492,43.1946410798351,41.754902597006,43.0877174964816,288236.528681616,0.0,1.0
2015-12-04,42.88,43.02,42.14,42.14,170766,42.650076783221,42.7893261010766,41.9140446745553,41.9140446745553,171686.586104359,0.0,1.0
2015-12-07,42.31,42.53,41.9,42.53,157653,42.0831331319515,42.3019534885818,41.6753315582313,42.3019534885818,158502.894950462,0.0,1.0
2015-12-08,42.17,42.23,41.12,41.71,157876,41.9438838140958,42.0035620931768,40.8995139301783,41.4863503411415,158727.097125961,0.0,1.0
2015-12-09,41.2,42.35,40.91,41.87,201532,40.979084968953,42.1229186513388,40.6906399533948,41.6454924186908,202618.443195857,0.0,1.0
2015-12-10,42.25,42.4999,41.02,41.23,198154,42.0234548528705,42.2720148852428,40.80005013171,41.0089241084935,199222.232662961,0.0,1.0
2015-12-11,40.89,42.14,40.52,41.88,236228,40.6707471937011,41.9140446745553,40.3027311393683,41.6554387985376,237501.486608931,0.0,1.0
2015-12-14,41.08,41.24,40.71,40.86,179323,40.859728410791,41.0188704883403,40.4917123564582,40.6409080541606,180289.71621981,0.0,1.0
2015-12-15,41.76,41.82,41.08,41.42,191762,41.5360822403756,41.5957605194566,40.859728410791,41.1979053255833,192795.773892603,0.0,1.0
2015-12-16,41.3,41.76,40.71,41.76,309883,41.0785487674213,41.5360822403756,40.4917123564582,41.5360822403756,311553.554933518,0.0,1.0
2015-12-17,40.77,41.41,40.7,41.14,139211,40.5513906355391,41.1879589457365,40.4817659766113,40.919406689872,139961.475575782,0.0,1.0
2015-12-18,39.7,40.86,39.6,40.55,453126,39.487127991928,40.6409080541606,39.3876641934597,40.3325702789088,455568.76670487,0.0,1.0
2015-12-21,39.91,40.47,39.57,40.0,281628,39.6960019687115,40.2529992401342,39.3578250539192,39.785519387333,283146.234445958,0.0,1.0
2015-12-22,39.79,40.15,39.53,40.03,148012,39.5766454105495,39.9347150850355,39.3180395345318,39.8153585268735,148809.921076083,0.0,1.0
2015-12-23,40.47,40.63,39.72,39.99,147993,40.2529992401342,40.4121413176835,39.5070207516217,39.7755730074862,148790.818648574,0.0,1.0
2015-12-24,40.5,40.8,40.44,40.52,34536,40.2828383796747,40.5812297750796,40.2231601005937,40.3027311393683,34722.1808656298,0.0,1.0
2015-12-28,40.37,40.37,40.07,40.26,49274,40.1535354416658,40.1535354416658,39.8551440462608,40.0441252633507,49539.6322669981,0.0,1.0
2015-12-29,41.02,41.14,40.41,40.51,261794,40.80005013171,40.919406689872,40.1933209610531,40.2927847595215,263205.310908522,0.0,1.0
2015-12-30,40.61,41.0,40.55,40.91,250855,40.3922485579898,40.7801573720163,40.3325702789088,40.6906399533948,252207.33961801,0.0,1.0
2015-12-31,40.03,40.53,39.91,40.4,164460,39.8153585268735,40.3126775192151,39.6960019687115,40.1833745812063,165346.590953251,0.0,1.0
2016-01-04,38.86,39.23,38.44,39.12,223161,38.651632084794,39.0196481391268,38.233884131227,38.9102379608117,224364.043437423,0.0,1.0
2016-01-05,39.07,39.29,38.785,38.97,187474,38.8605060615775,39.0793264182078,38.5770342359427,38.7610422631092,188484.657621123,0.0,1.0
2016-01-06,38.46,38.69,37.64,38.2,218377,38.2537768909207,38.4825436273978,37.4381737434803,37.995171014903,219554.253268869,0.0,1.0
2016-01-07,37.62,38.16,37.36,37.89,158738,37.4182809837867,37.9553854955157,37.159675107769,37.6868332396512,159593.744100311,0.0,1.0
2016-01-08,37.67,38.47,37.6,37.77,236513,37.4680128830208,38.2637232707675,37.398388224093,37.5674766814892,237788.023021564,0.0,1.0
2016-01-11,37.48,38.17,37.18,37.88,136374,37.279031665931,37.9653318753625,36.980640270526,37.6768868598043,137109.181531428,0.0,1.0
2016-01-12,38.52,38.58,37.79,37.79,142052,38.3134551700017,38.3731334490827,37.5873694411828,37.5873694411828,142817.791183821,0.0,1.0
2016-01-13,37.79,38.68,37.57,38.52,221166,37.5873694411828,38.472597247551,37.3685490845525,38.3134551700017,222358.28854899,0.0,1.0
2016-01-14,38.06,38.18,37.44,37.96,374102,37.8559216970473,37.9752782552093,37.2392461465437,37.756457898579,376118.75452264,0.0,1.0
2016-01-15,37.26,37.49,36.79,36.79,255271,37.0602113093007,37.2889780457778,36.5927314564995,36.5927314564995,256647.145927444,0.0,1.0
2016-01-19,37.27,37.725,36.76,37.04,307789,37.0701576891475,37.5227179721784,36.562892316959,36.8413909526703,309448.266343854,0.0,1.0
2016-01-20,37.31,37.62,36.04,36.69,284927,37.1099432085349,37.4182809837867,35.846752967987,36.4932676580312,286463.019096054,0.0,1.0
2016-01-21,37.68,37.91,36.88,37.49,285694,37.4779592628677,37.7067259993448,36.682248875121,37.2889780457778,287234.15393286,0.0,1.0
2016-01-22,38.75,38.83,38.38,38.52,306523,38.5422219064788,38.6217929452535,38.174205852146,38.3134551700017,308175.44143721,0.0,1.0
2016-01-25,38.63,39.065,38.16,38.59,293188,38.4228653483168,38.8555328716541,37.9553854955157,38.3830798289295,294768.553498735,0.0,1.0
2016-01-26,39.45,39.82,38.66,38.83,377315,39.2384684957572,39.60648455009,38.4527044878573,38.6217929452535,379349.075553484,0.0,1.0
2016-01-27,40.93,42.5,40.0,40.0,626011,40.7105327130885,42.2721143490413,39.785519387333,39.785519387333,629385.776171931,0.0,1.0
2016-01-28,42.56,42.64,41.15,41.59,430906,42.3317926281223,42.411363666897,40.9293530697188,41.3669937829795,433228.980428686,0.0,1.0
2016-01-29,42.9,42.98,42.14,42.66,328090,42.6699695429146,42.7495405816893,41.9140446745553,42.4312564265906,329858.707441641,0.0,1.0
2016-02-01,43.31,43.395,42.34,42.38,281692,43.0777711166348,43.1623153453329,42.112972271492,42.1527577908793,283210.579464935,0.0,1.0
2016-02-02,43.33,43.41,42.34,42.44,444385,43.0976638763285,43.1772349151031,42.112972271492,42.2124360699603,446780.64465986,0.0,1.0
2016-02-03,44.16,44.38,43.0,43.74,569259,43.9232134036156,44.142033760246,42.769433341383,43.5054654500486,572327.830593804,0.0,1.0
2016-02-04,43.94,44.68,43.7001,44.02,301525,43.7043930469853,44.4404251556509,43.4657793944598,43.78396408576,303150.49761145,0.0,1.0
2016-02-05,41.54,43.78,41.51,43.52,382926,41.3172618837453,43.545250969436,41.2874227442048,43.2866450934183,384990.324014136,0.0,1.0
2016-02-08,40.39,41.15,39.82,40.77,382073,40.1734282013595,40.9293530697188,39.60648455009,40.5513906355391,384132.725558079,0.0,1.0
2016-02-09,41.21,41.7,39.78,39.86,494112,40.9890313487998,41.4764039612946,39.5666990307027,39.6462700694773,496775.719014307,0.0,1.0
2016-02-10,40.91,41.95,40.81,41.36,162595,40.6906399533948,41.7250634574655,40.5911761549265,41.1382270465023,163471.536884616,0.0,1.0
2016-02-11,40.14,40.27,39.37,40.15,432475,39.9247687051887,40.0540716431975,39.1588974569825,39.9347150850355,434806.438784551,0.0,1.0
2016-02-12,40.01,40.56,39.9,40.42,242084,39.7954657671798,40.3425166587557,39.6860555888647,40.2032673409,243389.055845354,0.0,1.0
2016-02-16,40.67,40.87,39.92,40.3,320063,40.4519268370708,40.6508544340075,39.7059483485583,40.083910782738,321788.434514596,0.0,1.0
2016-02-17,41.64,41.955,41.13,41.17,369554,41.4167256822136,41.7300366473889,40.9094603100251,40.9492458294125,371546.236611565,0.0,1.0
2016-02-18,41.73,42.1,41.64,41.78,343462,41.5062431008351,41.874259155168,41.4167256822136,41.5559750000693,345313.576687253,0.0,1.0
2016-02-19,41.72,41.84,40.88,41.46,250906,41.4962967209883,41.6156532791503,40.6608008138543,41.2376908449706,252258.614555007,0.0,1.0
2016-02-22,41.85,42.51,41.8,42.22,276445,41.6255996589971,42.2820607288881,41.575867759763,41.99361571333,277935.293299718,0.0,1.0
2016-02-23,41.88,42.12,41.54,41.54,164661,41.6554387985376,41.8941519148616,41.3172618837453,41.3172618837453,165548.674528477,0.0,1.0
2016-02-24,41.6,41.72,40.46,41.23,177717,41.3769401628263,41.4962967209883,40.2430528602873,41.0089241084935,178675.058399848,0.0,1.0
2016-02-25,41.71,41.84,41.085,41.72,115173,41.4863503411415,41.6156532791503,40.8647016007144,41.4962967209883,115793.888604273,0.0,1.0
2016-02-26,41.9,42.27,41.73,41.89,280329,41.6753315582313,42.0433476125641,41.5062431008351,41.6653851783845,281840.231638903,0.0,1.0
2016-02-29,41.8,42.36,41.55,41.8,186545,41.575867759763,42.1328650311856,41.3272082635921,41.575867759763,187550.64945503,0.0,1.0
2016-03-01,42.9,42.95,42.05,42.11,192791,42.6699695429146,42.7197014421488,41.8245272559338,41.8842055350148,193830.321150847,0.0,1.0
2016-03-02,43.08,43.21,41.77,42.65,301170,42.8490043801576,42.9783073181665,41.5460286202225,42.4213100467438,302793.583834311,0.0,1.0
2016-03-03,43.27,43.5,42.89,42.97,529643,43.0379855972475,43.2667523337246,42.6600231630678,42.7395942018425,532498.263846849,0.0,1.0
2016-03-04,42.5,43.41,42.34,43.3,241029,42.2721143490413,43.1772349151031,42.112972271492,43.067824736788,242328.36842315,0.0,1.0
2016-03-07,42.46,43.0,42.2,42.2,224476,42.232328829654,42.769433341383,41.9737229536363,41.9737229536363,225686.132499222,0.0,1.0
2016-03-08,42.28,42.94,42.065,42.2,171488,42.053293992411,42.709755062302,41.8394468257041,41.9737229536363,172412.478349697,0.0,1.0
2016-03-09,43.78,43.96,42.35,42.42,310036,43.545250969436,43.724285806679,42.1229186513388,42.1925433102666,311707.379744511,0.0,1.0
2016-03-10,42.87,43.81,42.48,43.81,171515,42.6401304033741,43.5750901089765,42.2522215893476,43.5750901089765,172439.623904578,0.0,1.0
2016-03-11,43.49,43.98,43.25,43.44,177977,43.2568059538778,43.7441785663726,43.0180928375538,43.2070740546436,178936.460039443,0.0,1.0
2016-03-14,43.24,43.43,42.9301,43.17,100990,43.008146457707,43.1971276747968,42.6999081462536,42.9385217987791,101534.429164349,0.0,1.0
2016-03-15,43.35,43.5,42.8801,42.96,223221,43.1175566360221,43.2667523337246,42.6501762470194,42.7296478219956,224424.366892714,0.0,1.0
2016-03-16,44.41,44.62,43.22,43.22,172093,44.1718728997865,44.3807468765699,42.9882536980133,42.9882536980133,173020.739857217,0.0,1.0
2016-03-17,45.24,45.5,44.47,44.6,228644,44.9974224270736,45.2560283030913,44.2315511788674,44.3608541168763,229876.601860119,0.0,1.0
2016-03-18,44.48,45.25,44.44,45.07,201112,44.2414975587143,45.0073688069204,44.2017120393269,44.8283339696774,202196.179008818,0.0,1.0
2016-03-21,45.76,45.89,44.36,44.36,196089,45.5146341791089,45.6439371171178,44.1221410005523,44.1221410005523,197146.100410021,0.0,1.0
2016-03-22,45.9,46.27,45.43,45.52,316755,45.6538834969646,46.0218995512974,45.1864036441634,45.2759210627849,318462.601346207,0.0,1.0
2016-03-23,46.0,46.29,45.5,45.99,186301,45.7533472954329,46.0417923109911,45.2560283030913,45.7434009155861,187305.334070179,0.0,1.0
2016-03-24,46.05,46.19,45.21,45.52,196579,45.8030791946671,45.9423285125228,44.9675832875331,45.2759210627849,197638.741961566,0.0,1.0
2016-03-28,46.22,46.3,45.82,45.88,173523,45.9721676520633,46.0517386908379,45.5743124581899,45.6339907372709,174458.448874991,0.0,1.0
2016-03-29,47.05,47.37,46.02,46.09,159851,46.7977171793504,47.1160013344491,45.7732400551266,45.8428647140544,160712.744195964,0.0,1.0
2016-03-30,47.64,47.87,47.12,47.22,276368,47.3845535903136,47.6133203267908,46.8673418382783,46.9668056367466,277857.878198761,0.0,1.0
2016-03-31,47.78,48.33,47.73,47.86,214383,47.5238029081693,48.0708537997451,47.4740710089351,47.6033739469439,215538.721928316,0.0,1.0
2016-04-01,47.99,48.02,47.11,47.31,211990,47.7326768849528,47.7625160244933,46.8573954584314,47.0563230553681,213132.821453118,0.0,1.0
2016-04-04,48.12,48.28,47.44,47.9,220583,47.8619798229616,48.0211219005109,47.1856259933769,47.6431594663313,221772.145641743,0.0,1.0
2016-04-05,47.74,48.06,47.42,47.6,161983,47.4840173887819,47.8023015438806,47.1657332336833,47.3447680709263,162856.237640645,0.0,1.0
2016-04-06,48.29,48.44,47.64,47.64,188097,48.0310682803578,48.1802639780602,47.3845535903136,47.3845535903136,189111.01616523,0.0,1.0
2016-04-07,47.49,47.98,47.18,47.93,130226,47.2353578926111,47.7227305051059,46.9270201173593,47.6729986058718,130928.038145921,0.0,1.0
2016-04-08,47.75,48.22,47.63,48.03,165821,47.4939637686288,47.9614436214299,47.3746072104668,47.7724624043401,166714.927997441,0.0,1.0
2016-04-11,47.99,48.25,47.77,47.97,137964,47.7326768849528,47.9912827609704,47.5138565283224,47.7127841252591,138707.753096646,0.0,1.0
2016-04-12,48.91,48.95,47.9,47.98,172531,48.6477438308614,48.6875293502487,47.6431594663313,47.7227305051059,173461.101080843,0.0,1.0
2016-04-13,48.48,48.93,48.26,48.82,211694,48.2200494974476,48.6676365905551,48.0012291408173,48.5582264122399,212835.225740348,0.0,1.0
2016-04-14,49.11,49.4,48.36,48.36,173095,48.8466714277981,49.1351164433562,48.1006929392856,48.1006929392856,174028.14156058,0.0,1.0
2016-04-15,49.28,49.5,49.11,49.18,197867,49.0157598851942,49.2345802418246,48.8466714277981,48.9162960867259,198933.685468485,0.0,1.0
2016-04-18,49.1,49.27,48.64,48.79,167963,48.8367250479512,49.0058135053474,48.3791915749969,48.5283872726994,168868.475351338,0.0,1.0
2016-04-19,48.65,49.4,48.46,49.28,161580,48.3891379548437,49.1351164433562,48.2001567377539,49.0157598851942,162451.065099273,0.0,1.0
2016-04-20,49.06,49.21,48.58,48.58,173938,48.7969395285639,48.9461352262664,48.3195132959159,48.3195132959159,174875.686107422,0.0,1.0
2016-04-21,48.4,49.07,48.13,48.88,160666,48.1404784586729,48.8068859084107,47.8719262028084,48.6179046913209,161532.137797003,0.0,1.0
2016-04-22,47.77,48.75,47.43,48.34,258166,47.5138565283224,48.4886017533121,47.1756796135301,48.0808001795919,259557.752645246,0.0,1.0
2016-04-25,46.9,47.43,46.62,47.43,325940,46.6485214816479,47.1756796135301,46.3700228459366,47.1756796135301,327697.116960372,0.0,1.0
2016-04-26,47.63,48.2,47.07,47.07,175783,47.3746072104668,47.9415508617363,46.8176099390441,46.8176099390441,176730.632357627,0.0,1.0
2016-04-27,47.0,47.63,46.57,47.63,308477,46.7479852801163,47.3746072104668,46.3202909467024,47.3746072104668,310139.97529786,0.0,1.0
2016-04-28,46.8,47.11,46.4,46.95,182335,46.5490576831796,46.8573954584314,46.1512024893063,46.6982533808821,183317.953675429,0.0,1.0
2016-04-29,45.69,46.95,45.62,46.87,230093,45.4450095201811,46.6982533808821,45.3753848612533,46.6186823421074,231333.413305402,0.0,1.0
2016-05-02,45.73,46.19,45.48,45.88,175305,45.4847950395684,45.9423285125228,45.2361355433976,45.6339907372709,176250.055497141,0.0,1.0
2016-05-03,45.01,45.785,44.72,45.54,226864,44.7686556905964,45.539500128726,44.4802106750383,45.2958138224786,228087.006019813,0.0,1.0
2016-05-04,44.61,45.39,44.44,44.86,187345,44.3708004967231,45.1466181247761,44.2017120393269,44.6194599928939,188354.962192247,0.0,1.0
2016-05-05,44.41,45.07,44.27,44.83,109033,44.1718728997865,44.8283339696774,44.0326235819308,44.5896208533534,109620.788346138,0.0,1.0
2016-05-06,44.38,44.4799,43.9,44.2,163965,44.142033760246,44.2413980949158,43.664607527598,43.962998923003,164848.922447099,0.0,1.0
2016-05-09,43.82,44.4,43.62,44.13,136180,43.5850364888233,44.1619265199396,43.3861088918866,43.8933742640751,136914.135692653,0.0,1.0
2016-05-10,45.04,45.12,43.97,43.97,156535,44.7984948301369,44.8780658689116,43.7342321865258,43.7342321865258,157378.867900202,0.0,1.0
2016-05-11,45.4,45.765,44.9,44.95,161734,45.1565645046229,45.5196073690324,44.6592455122813,44.7089774115154,162605.895301187,0.0,1.0
2016-05-12,45.82,45.86,45.2,45.7,228157,45.5743124581899,45.6140979775773,44.9576369076863,45.4549559000279,229386.976481339,0.0,1.0
2016-05-13,44.95,45.75,44.75,45.75,117990,44.7089774115154,45.5046877992621,44.5100498145788,45.5046877992621,118626.074830197,0.0,1.0
2016-05-16,45.68,45.85,44.95,44.95,126077,45.4350631403343,45.6041515977304,44.7089774115154,44.7089774115154,126756.671212532,0.0,1.0
2016-05-17,45.33,45.61,45.15,45.59,83395,45.0869398456951,45.3654384814064,44.9079050084521,45.3455457217128,83844.575900197,0.0,1.0
2016-05-18,45.29,45.75,44.94,45.19,71408,45.0471543263078,45.5046877992621,44.6990310316686,44.9476905278394,71792.9549239315,0.0,1.0
2016-05-19,44.55,45.0,44.08,45.0,132714,44.3111222176421,44.7587093107496,43.843642364841,44.7587093107496,133429.450758664,0.0,1.0
2016-05-20,44.93,45.23,44.78,44.78,148085,44.6890846518218,44.9874760472268,44.5398889541193,44.5398889541193,148883.314613354,0.0,1.0
2016-05-23,44.76,45.1341,44.6302,44.72,56360,44.5199961944256,44.8920902644956,44.3908921840137,44.4802106750383,56663.8323368919,0.0,1.0
2016-05-24,45.64,45.87,44.89,44.89,208195,45.3952776209469,45.6240443574241,44.6492991324345,44.6492991324345,209317.362905948,0.0,1.0
2016-05-25,45.76,45.97,45.59,45.64,237933,45.5146341791089,45.7235081558924,45.3455457217128,45.3952776209469,239215.678130123,0.0,1.0
2016-05-26,45.7,46.14,45.47,45.95,186556,45.4549559000279,45.8925966132886,45.2261891635508,45.7036153961988,187561.708755167,0.0,1.0
2016-05-27,46.33,46.6,45.57,46.1,196771,46.0815778303784,46.3501300862429,45.3256529620191,45.8528110939013,197831.777018498,0.0,1.0
2016-05-31,46.78,47.02,46.48,46.48,180662,46.5291649234859,46.7678780398099,46.2307735280809,46.2307735280809,181635.934663726,0.0,1.0
2016-06-01,46.68,47.08,45.99,46.71,135031,46.4297011250176,46.8275563188909,45.7434009155861,46.4595402645581,135758.941523826,0.0,1.0
2016-06-02,46.97,47.04,46.36,46.39,144766,46.7181461405758,46.7877707995036,46.1114169699189,46.1412561094594,145546.422144828,0.0,1.0
2016-06-03,47.45,47.61,46.69,47.2,154064,47.1955723732238,47.3547144507731,46.4396475048644,46.9469128770529,154894.546933125,0.0,1.0
2016-06-06,47.61,47.8,47.22,47.34,98650,47.3547144507731,47.5436956678629,46.9668056367466,47.0861621949086,99181.8144079913,0.0,1.0
2016-06-07,47.53,47.67,47.08,47.67,91486,47.2751434119984,47.4143927298541,46.8275563188909,47.4143927298541,91979.1938462189,0.0,1.0
2016-06-08,47.83,48.0,47.54,47.72,78908,47.5735348074034,47.7426232647996,47.2850897918453,47.4641246290883,79333.3868353348,0.0,1.0
2016-06-09,47.57,47.78,47.4042,47.53,105685,47.3149289313858,47.5238029081693,47.1500179535253,47.2751434119984,106254.739540887,0.0,1.0
2016-06-10,46.75,47.4,46.5501,47.3,128022,46.4993257839454,47.1458404739896,46.3004976508072,47.0463766755213,128712.15655489,0.0,1.0
2016-06-13,46.26,46.77,46.12,46.14,102968,46.0119531714506,46.5192185436391,45.8727038535949,45.8925966132886,103523.092407117,0.0,1.0
2016-06-14,45.52,46.33,45.43,45.99,128741,45.2759210627849,46.0815778303784,45.1864036441634,45.7434009155861,129435.032627463,0.0,1.0
2016-06-15,45.4,45.87,45.33,45.51,148427,45.1565645046229,45.6240443574241,45.0869398456951,45.2659746829381,149227.158308514,0.0,1.0
2016-06-16,45.27,45.32,44.23,45.03,157607,45.0272615666141,45.0769934658483,43.9928380625434,44.7885484502901,158456.646968072,0.0,1.0
2016-06-17,45.31,45.47,44.86,45.17,141905,45.0670470860014,45.2261891635508,44.6194599928939,44.9277977681458,142669.998718358,0.0,1.0
2016-06-20,45.97,46.21,45.78,45.93,156564,45.7235081558924,45.9622212722164,45.5345269388026,45.6837226365051,157408.024236926,0.0,1.0
2016-06-21,45.8,46.17,45.55,46.06,96463,45.5544196984963,45.9224357528291,45.3057602023254,45.8130255745139,96983.024462626,0.0,1.0
2016-06-22,45.78,46.12,45.73,46.07,60821,45.5345269388026,45.8727038535949,45.4847950395684,45.8229719543608,61148.8812377946,0.0,1.0
2016-06-23,46.3,46.77,46.07,46.23,123342,46.0517386908379,46.5192185436391,45.8229719543608,45.9821140319101,124006.927042174,0.0,1.0
2016-06-24,43.32,45.03,43.21,44.0,219391,43.0877174964816,44.7885484502901,42.9783073181665,43.7640713260663,220573.719663291,0.0,1.0
2016-06-27,41.23,42.89,40.88,42.71,285061,41.0089241084935,42.6600231630678,40.6608008138543,42.4809883258248,286597.741479538,0.0,1.0
2016-06-28,41.71,42.04,41.43,41.57,147001,41.4863503411415,41.814580876087,41.2078517054301,41.3471010232858,147793.470854426,0.0,1.0
2016-06-29,42.66,42.75,41.97,42.04,180030,42.4312564265906,42.5207738452121,41.7449562171591,41.814580876087,181000.527601325,0.0,1.0
2016-06-30,42.71,42.88,42.5,42.76,199981,42.4809883258248,42.650076783221,42.2721143490413,42.530720225059,201059.081876579,0.0,1.0
2016-07-01,43.32,43.48,42.6,42.6,155358,43.0877174964816,43.246859574031,42.3715781475096,42.3715781475096,156195.522785572,0.0,1.0
2016-07-05,42.94,43.37,42.93,43.06,173886,42.709755062302,43.1374493957158,42.6998086824551,42.829111620464,174823.405779503,0.0,1.0
2016-07-06,42.67,42.8,42.09,42.8,109605,42.4412028064375,42.5705057444463,41.8643127753211,42.5705057444463,110195.871953248,0.0,1.0
2016-07-07,42.57,43.12,42.535,42.87,100692,42.3417390079691,42.888789899545,42.3069266785052,42.6401304033741,101234.822669736,0.0,1.0
2016-07-08,42.86,43.01,42.49,42.49,113478,42.6301840235273,42.7793797212298,42.2621679691945,42.2621679691945,114089.750992296,0.0,1.0
2016-07-11,43.0,43.31,42.84,42.96,101078,42.769433341383,43.0777711166348,42.6102912638336,42.7296478219956,101622.903565443,0.0,1.0
2016-07-12,43.9,43.96,43.0,43.0,170363,43.664607527598,43.724285806679,42.769433341383,42.769433341383,171281.413562986,0.0,1.0
2016-07-13,44.26,44.34,43.51,43.94,137782,44.0226772020839,44.1022482408586,43.2766987135715,43.7043930469853,138524.771948929,0.0,1.0
2016-07-14,44.68,44.98,44.56,44.56,141712,44.4404251556509,44.7388165510559,44.321068597489,44.321068597489,142475.958270505,0.0,1.0
2016-07-15,43.92,44.609,43.76,44.35,147879,43.6845002872916,44.3698058587384,43.5253582097423,44.1121946207055,148676.204083521,0.0,1.0
2016-07-18,44.09,44.2,43.64,43.64,94421,43.8535887446878,43.962998923003,43.4060016515803,43.4060016515803,94930.0162008813,0.0,1.0
2016-07-19,44.18,44.39,43.64,43.64,155378,43.9431061633093,44.1519801400928,43.4060016515803,43.4060016515803,156215.630604003,0.0,1.0
2016-07-20,44.9,44.97,44.09,44.09,146956,44.6592455122813,44.7288701712091,43.8535887446878,43.8535887446878,147748.228262958,0.0,1.0
2016-07-21,44.97,45.22,44.75,44.75,137233,44.7288701712091,44.9775296673799,44.5100498145788,44.5100498145788,137972.812333014,0.0,1.0
2016-07-22,44.62,45.02,44.19,45.01,152113,44.3807468765699,44.7786020704433,43.9530525431561,44.7686556905964,152933.029245239,0.0,1.0
2016-07-25,44.77,44.85,44.29,44.36,92258,44.5299425742725,44.6095136130471,44.0525163416245,44.1221410005523,92755.3556376325,0.0,1.0
2016-07-26,44.63,44.99,44.42,44.6,170028,44.3906932564168,44.7487629309028,44.1818192796333,44.3608541168763,170944.607604277,0.0,1.0
2016-07-27,47.82,48.0,45.29,45.69,371293,47.5635884275566,47.7426232647996,45.0471543263078,45.4450095201811,373294.611424088,0.0,1.0
2016-07-28,48.9,48.99,47.43,47.55,227190,48.6377974510146,48.7273148696361,47.1756796135301,47.2950361716921,228414.763460228,0.0,1.0
2016-07-29,48.54,49.03,48.25,48.68,204999,48.2797277765286,48.7671003890234,47.9912827609704,48.4189770943842,206104.133520768,0.0,1.0
2016-08-01,48.49,48.82,48.2601,48.34,121826,48.2299958772944,48.5582264122399,48.0013286046157,48.0808001795919,122482.754405149,0.0,1.0
2016-08-02,48.67,49.25,48.4,48.4,176469,48.4090307145374,48.9859207456537,48.1404784586729,48.1404784586729,177420.33052979,0.0,1.0
2016-08-03,48.63,48.82,48.46,48.52,144270,48.3692451951501,48.5582264122399,48.2001567377539,48.2598350168349,145047.748247754,0.0,1.0
2016-08-04,48.92,49.09,48.44,48.45,143024,48.6576902107082,48.8267786681044,48.1802639780602,48.1902103579071,143795.031159539,0.0,1.0
2016-08-05,49.09,49.49,48.44,48.59,312970,48.8267786681044,49.2246338619777,48.1802639780602,48.3294596757627,314657.196708252,0.0,1.0
2016-08-08,48.67,49.17,48.55,49.01,139463,48.4090307145374,48.9063497068791,48.2896741563754,48.7472076293297,140214.834088005,0.0,1.0
2016-08-09,48.71,49.04,48.55,48.55,105223,48.4488162339247,48.7770467688702,48.2896741563754,48.2896741563754,105790.248935145,0.0,1.0
2016-08-10,49.12,49.39,48.76,48.76,88767,48.8566178076449,49.1251700635094,48.4985481331589,48.4985481331589,89245.5359306048,0.0,1.0
2016-08-11,49.11,49.58,49.0,49.0,101817,48.8466714277981,49.3141512805992,48.7372612494829,48.7372612494829,102365.887456446,0.0,1.0
2016-08-12,48.63,49.1,48.261,49.06,230376,48.3692451951501,48.8367250479512,48.0022237788019,48.7969395285639,231617.938936193,0.0,1.0
2016-08-15,48.78,49.0,48.52,48.59,196572,48.5184408928526,48.7372612494829,48.2598350168349,48.3294596757627,197631.704225116,0.0,1.0
2016-08-16,48.97,49.1,48.49,48.7,82596,48.7074221099424,48.8367250479512,48.2299958772944,48.4388698540779,83041.2685539022,0.0,1.0
2016-08-17,48.72,48.88,48.5,48.75,89837,48.4587626137716,48.6179046913209,48.2399422571413,48.4886017533121,90321.3042166316,0.0,1.0
2016-08-18,49.05,49.09,48.72,48.74,89475,48.7869931487171,48.8267786681044,48.4587626137716,48.4786553734653,89957.3527030412,0.0,1.0
2016-08-19,48.94,49.07,48.53,48.88,114467,48.6775829704019,48.8068859084107,48.2697813966818,48.6179046913209,115084.08261368,0.0,1.0
2016-08-22,48.89,49.01,48.31,48.52,88054,48.6278510711677,48.7472076293297,48.0509610400514,48.2598350168349,88528.6922035608,0.0,1.0
2016-08-23,49.44,49.7914,49.04,49.05,109395,49.1749019627436,49.5244177505613,48.7770467688702,48.7869931487171,109984.739859728,0.0,1.0
2016-08-24,48.84,49.49,48.69,49.2,77798,48.5781191719336,49.2246338619777,48.4289234742311,48.9361888464196,78217.4029124471,0.0,1.0
2016-08-25,49.08,49.15,48.47,48.54,67377,48.8168322882576,48.8864569471854,48.2101031176007,48.2797277765286,67740.2241192826,0.0,1.0
2016-08-26,49.04,50.03,48.65,48.99,126700,48.7770467688702,49.7617383737067,48.3891379548437,48.7273148696361,127383.02975664,0.0,1.0
2016-08-29,48.6,48.86,48.25,48.77,153456,48.3394060556096,48.5980119316272,47.9912827609704,48.5084945130058,154283.26925284,0.0,1.0
2016-08-30,48.34,48.7,48.16,48.28,81235,48.0808001795919,48.4388698540779,47.9017653423489,48.0211219005109,81672.9315097129,0.0,1.0
2016-08-31,48.69,48.86,48.02,48.22,165877,48.4289234742311,48.5980119316272,47.7625160244933,47.9614436214299,166771.229889046,0.0,1.0
2016-09-01,49.84,50.0,48.51,48.51,216094,49.5727571566169,49.7318992341662,48.2498886369881,48.2498886369881,217258.945795038,0.0,1.0
2016-09-02,50.02,50.58,49.63,49.73,170630,49.7517919938599,50.3087892652826,49.3638831798334,49.4633469783017,171549.852939033,0.0,1.0
2016-09-06,50.34,50.46,49.62,50.41,138496,50.0700761489586,50.1894327071206,49.3539367999866,50.1397008078864,139242.621066895,0.0,1.0
2016-09-07,49.94,50.4,49.76,50.07,85902,49.6722209550852,50.1297544280396,49.4931861178422,49.8015238930941,86365.0909404488,0.0,1.0
2016-09-08,48.0,49.54,47.95,49.54,268712,47.7426232647996,49.2743657612119,47.6928913655654,49.2743657612119,270160.6053036,0.0,1.0
2016-09-09,47.17,47.64,46.81,47.6,157467,46.9170737375124,47.3845535903136,46.5590040630264,47.3447680709263,158315.892239059,0.0,1.0
2016-09-12,47.87,48.11,46.52,46.54,145885,47.6133203267908,47.8520334431147,46.2705590474683,46.2904518071619,146671.454586009,0.0,1.0
2016-09-13,46.11,47.37,46.02,47.37,168415,45.8627574737481,47.1160013344491,45.7732400551266,47.1160013344491,169322.912047865,0.0,1.0
2016-09-14,46.04,46.45,45.91,45.96,117936,45.7931328148203,46.2009343885404,45.6638298768114,45.7135617760456,118571.783720434,0.0,1.0
2016-09-15,46.83,47.11,46.13,46.19,132991,46.5788968227201,46.8573954584314,45.8826502334418,45.9423285125228,133707.944043925,0.0,1.0
2016-09-16,46.35,46.71,45.95,46.58,127935,46.1014705900721,46.4595402645581,45.7036153961988,46.3302373265493,128624.687544717,0.0,1.0
2016-09-19,46.91,47.19,46.38,46.42,128469,46.6584678614948,46.9369664972061,46.1313097296126,46.1710952489999,129161.566296809,0.0,1.0
2016-09-20,47.21,47.83,46.93,46.93,160638,46.9568592568998,47.5735348074034,46.6783606211884,46.6783606211884,161503.9868512,0.0,1.0
2016-09-21,47.83,47.91,47.08,47.3,100360,47.5735348074034,47.6531058461781,46.8275563188909,47.0463766755213,100901.032883791,0.0,1.0
2016-09-22,48.55,48.72,48.14,48.14,127269,48.2896741563754,48.4587626137716,47.8818725826553,47.8818725826553,127955.097190985,0.0,1.0
2016-09-23,48.16,48.79,48.0,48.1,133354,47.9017653423489,48.5283872726994,47.7426232647996,47.8420870632679,134072.900948437,0.0,1.0
2016-09-26,47.81,48.0,47.43,47.74,108427,47.5536420477098,47.7426232647996,47.1756796135301,47.4840173887819,109011.521447697,0.0,1.0
2016-09-27,48.08,48.41,47.64,47.71,145507,47.8221943035742,48.1504248385197,47.3845535903136,47.4541782492414,146291.416817675,0.0,1.0
2016-09-28,48.31,48.45,47.84,47.92,189163,48.0509610400514,48.1902103579071,47.5834811872503,47.6630522260249,190182.762887571,0.0,1.0
2016-09-29,47.68,48.54,47.6,48.16,199939,47.4243391097009,48.2797277765286,47.3447680709263,47.9017653423489,201016.855457875,0.0,1.0
2016-09-30,47.63,48.25,47.2,47.9,176212,47.3746072104668,47.9912827609704,46.9469128770529,47.6431594663313,177161.945062959,0.0,1.0
2016-10-03,47.3,47.67,46.9,47.28,161838,47.0463766755213,47.4143927298541,46.6485214816479,47.0264839158276,162710.455957025,0.0,1.0
2016-10-04,47.79,47.93,47.05,47.05,126875,47.5337492880161,47.6729986058718,46.7977171793504,46.7977171793504,127558.973167906,0.0,1.0
2016-10-05,48.37,48.74,47.78,47.78,124905,48.1106393191324,48.4786553734653,47.5238029081693,47.5238029081693,125578.35305251,0.0,1.0
2016-10-06,48.57,48.63,47.99,47.99,93060,48.3095669160691,48.3692451951501,47.7326768849528,47.7326768849528,93561.679156692,0.0,1.0
2016-10-07,48.02,48.45,47.44,48.26,139961,47.7625160244933,48.1902103579071,47.1856259933769,48.0012291408173,140715.518766922,0.0,1.0
2016-10-10,47.98,48.38,47.92,48.04,66351,47.7227305051059,48.1205856989793,47.6630522260249,47.7824087841869,66708.6930338027,0.0,1.0
2016-10-11,47.0,48.12,46.87,47.67,108138,46.7479852801163,47.8619798229616,46.6186823421074,47.4143927298541,108720.963471377,0.0,1.0
2016-10-12,46.81,47.0,46.55,46.72,119942,46.5590040630264,46.7479852801163,46.3003981870088,46.4694866444049,120588.597909005,0.0,1.0
2016-10-13,46.62,46.9683,45.73,46.33,161528,46.3700228459366,46.7164552560018,45.4847950395684,46.0815778303784,162398.784771353,0.0,1.0
2016-10-14,47.05,47.42,46.76,46.79,128726,46.7977171793504,47.1657332336833,46.5092721637923,46.5391113033328,129419.95176364,0.0,1.0
2016-10-17,46.63,47.11,46.56,46.91,97815,46.3799692257834,46.8573954584314,46.3103445668556,46.6584678614948,98342.3129885218,0.0,1.0
2016-10-18,47.29,47.79,47.09,47.11,148518,47.0364302956744,47.5337492880161,46.8375026987378,46.8573954584314,149318.648882373,0.0,1.0
2016-10-19,47.5,47.72,47.1,47.28,107044,47.2453042724579,47.4641246290883,46.8474490785846,47.0264839158276,107621.065803234,0.0,1.0
2016-10-20,47.25,47.54,47.0,47.22,87047,46.9966447762871,47.2850897918453,46.7479852801163,46.9668056367466,87516.2635455896,0.0,1.0
2016-10-21,46.81,46.95,46.54,46.95,184089,46.5590040630264,46.6982533808821,46.2904518071619,46.6982533808821,185081.409351776,0.0,1.0
2016-10-24,47.54,47.64,46.83,46.83,103149,47.2850897918453,47.3845535903136,46.5788968227201,46.5788968227201,103705.068163912,0.0,1.0
2016-10-25,47.5,47.87,47.33,47.56,129415,47.2453042724579,47.6133203267908,47.0762158150618,47.3049825515389,130112.666108568,0.0,1.0
2016-10-26,47.18,47.9,46.99,47.33,117675,46.9270201173593,47.6431594663313,46.7380389002694,47.0762158150618,118309.376689918,0.0,1.0
2016-10-27,46.57,47.33,46.44,47.33,134202,46.3202909467024,47.0762158150618,46.1909880086936,47.0762158150618,134925.472449886,0.0,1.0
2016-10-28,47.07,47.24,46.5,46.5,130357,46.8176099390441,46.9866983964403,46.2506662877746,46.2506662877746,131059.74435664,0.0,1.0
2016-10-31,47.47,47.65,46.78,46.87,145434,47.2154651329174,47.3944999701604,46.5291649234859,46.6186823421074,146218.023280404,0.0,1.0
2016-11-01,47.55,47.99,47.21,47.54,116783,47.2950361716921,47.7326768849528,46.9568592568998,47.2850897918453,117412.567987921,0.0,1.0
2016-11-02,47.61,48.05,47.41,47.41,174159,47.3547144507731,47.7923551640338,47.1557868538364,47.1557868538364,175097.877501078,0.0,1.0
2016-11-03,47.35,47.82,47.2126,47.48,176307,47.0961085747554,47.5635884275566,46.9594453156599,47.2254115127643,177257.457200504,0.0,1.0
2016-11-04,47.12,47.5,46.97,47.18,175800,46.8673418382783,47.2453042724579,46.7181461405758,46.9270201173593,176747.724003293,0.0,1.0
2016-11-07,47.84,48.38,47.43,47.43,197874,47.5834811872503,48.1205856989793,47.1756796135301,47.1756796135301,198940.723204935,0.0,1.0
2016-11-08,47.95,48.35,47.6,47.68,260627,47.6928913655654,48.0907465594387,47.3447680709263,47.4243391097009,262032.019703108,0.0,1.0
2016-11-09,50.14,50.2,46.05,46.45,357671,49.8711485520219,49.9308268311029,45.8030791946671,46.2009343885404,359599.176291137,0.0,1.0
2016-11-10,48.62,49.28,48.15,48.83,286009,48.3592988153032,49.0157598851942,47.8918189625021,48.5681727920867,287550.852073139,0.0,1.0
2016-11-11,48.5,48.76,47.93,48.34,171421,48.2399422571413,48.4985481331589,47.6729986058718,48.0808001795919,172345.117157955,0.0,1.0
2016-11-14,47.76,48.58,47.36,48.5,265849,47.5039101484756,48.3195132959159,47.1060549546023,48.2399422571413,267282.171095287,0.0,1.0
2016-11-15,47.66,47.93,47.3,47.82,517750,47.4044463500073,47.6729986058718,47.0463766755213,47.5635884275566,520541.149617207,0.0,1.0
2016-11-16,47.33,48.0,46.98,47.63,162733,47.0762158150618,47.7426232647996,46.7280925204226,47.3746072104668,163610.280831785,0.0,1.0
2016-11-17,47.39,47.5,46.87,47.32,141247,47.1358940941428,47.2453042724579,46.6186823421074,47.0662694352149,142008.451491997,0.0,1.0
2016-11-18,47.04,47.36,46.63,47.34,130089,46.7877707995036,47.1060549546023,46.3799692257834,47.0861621949086,130790.299589672,0.0,1.0
2016-11-21,48.14,48.47,47.12,47.17,184624,47.8818725826553,48.2101031176007,46.8673418382783,46.9170737375124,185619.293494789,0.0,1.0
2016-11-22,48.2,48.5,47.5,48.14,114032,47.9415508617363,48.2399422571413,47.2453042724579,47.8818725826553,114646.737562819,0.0,1.0
2016-11-23,47.88,48.245,47.83,47.97,95057,47.6232667066376,47.986309571047,47.5735348074034,47.7127841252591,95569.4448269683,0.0,1.0
2016-11-25,47.87,48.12,47.74,47.95,103051,47.6133203267908,47.8619798229616,47.4840173887819,47.6928913655654,103606.539853603,0.0,1.0
2016-11-28,47.76,47.95,47.53,47.72,151885,47.5039101484756,47.6928913655654,47.2751434119984,47.4641246290883,152703.800115132,0.0,1.0
2016-11-29,48.71,48.77,47.53,47.53,153886,48.4488162339247,48.5084945130058,47.2751434119984,47.2751434119984,154715.587349094,0.0,1.0
2016-11-30,47.37,48.68,47.19,48.59,171862,47.1160013344491,48.4189770943842,46.9369664972061,48.3294596757627,172788.494554346,0.0,1.0
2016-12-01,46.95,47.61,46.75,47.61,225659,46.6982533808821,47.3547144507731,46.4993257839454,47.3547144507731,226875.509959381,0.0,1.0
2016-12-02,47.11,47.28,46.68,47.07,165821,46.8573954584314,47.0264839158276,46.4297011250176,46.8176099390441,166714.927997441,0.0,1.0
2016-12-05,46.97,47.44,46.92,47.42,168355,46.7181461405758,47.1856259933769,46.6684142413416,47.1657332336833,169262.588592573,0.0,1.0
2016-12-06,46.5,47.2,45.88,46.9,274715,46.2506662877746,46.9469128770529,45.6339907372709,46.6485214816479,276195.967005487,0.0,1.0
2016-12-07,47.39,47.46,46.28,46.42,159521,47.1358940941428,47.2055187530706,46.0318459311443,46.1710952489999,160380.965191862,0.0,1.0
2016-12-08,47.36,47.635,47.14,47.28,130021,47.1060549546023,47.3795804003902,46.8872345979719,47.0264839158276,130721.933007009,0.0,1.0
2016-12-09,47.04,47.48,46.95,47.27,155320,46.7877707995036,47.2254115127643,46.6982533808821,47.0165375359808,156157.317930555,0.0,1.0
2016-12-12,48.35,48.78,46.7,46.99,227218,48.0907465594387,48.5184408928526,46.4495938847113,46.7380389002694,228442.914406031,0.0,1.0
2016-12-13,49.58,50.22,48.4,48.44,239872,49.3141512805992,49.9507195907966,48.1404784586729,48.1802639780602,241165.131126951,0.0,1.0
2016-12-14,48.45,49.71,48.36,49.6,260603,48.1902103579071,49.4434542186081,48.1006929392856,49.3340440402929,262007.890320991,0.0,1.0
2016-12-15,48.87,49.24,48.15,48.24,202285,48.6079583114741,48.9759743658069,47.8918189625021,47.9813363811236,203375.502559762,0.0,1.0
2016-12-16,47.2,48.2,46.37,48.19,386011,46.9469128770529,47.9415508617363,46.1213633497658,47.9316044818894,388091.955007026,0.0,1.0
2016-12-19,47.62,48.06,47.14,47.29,174516,47.3646608306199,47.8023015438806,46.8872345979719,47.0364302956744,175456.802060061,0.0,1.0
2016-12-20,48.08,48.54,47.68,47.77,199285,47.8221943035742,48.2797277765286,47.4243391097009,47.5138565283224,200359.329795201,0.0,1.0
2016-12-21,47.27,48.03,47.05,47.88,125144,47.0165375359808,47.7724624043401,46.7977171793504,47.6232667066376,125818.641482754,0.0,1.0
2016-12-22,46.79,47.0,46.44,47.0,165003,46.5391113033328,46.7479852801163,46.1909880086936,46.7479852801163,165892.518223637,0.0,1.0
2016-12-23,47.07,47.27,46.76,46.76,92779,46.8176099390441,47.0165375359808,46.5092721637923,46.5092721637923,93279.1643077448,0.0,1.0
2016-12-27,46.87,47.36,46.85,47.11,44188,46.6186823421074,47.1060549546023,46.5987895824138,46.8573954584314,44426.2140401452,0.0,1.0
2016-12-28,47.4,47.7,46.82,46.84,147102,47.1458404739896,47.4442318693946,46.5689504428733,46.5888432025669,147895.0153375,0.0,1.0
2016-12-29,47.72,47.94,47.33,47.39,125830,47.4641246290883,47.6829449857186,47.0762158150618,47.1358940941428,126508.339654917,0.0,1.0
2016-12-30,48.03,48.18,47.73,47.94,184303,47.7724624043401,47.9216581020426,47.4740710089351,47.6829449857186,185296.563008981,0.0,1.0
2017-01-03,48.7,48.99,47.85,47.89,272937,48.4388698540779,48.7273148696361,47.5934275670971,47.6332130864844,274408.381947024,0.0,1.0
2017-01-04,49.59,49.68,48.77,49.06,189440,49.3240976604461,49.4136150790676,48.5084945130058,48.7969395285639,190461.256172832,0.0,1.0
2017-01-05,49.73,49.99,49.36,49.37,166968,49.4633469783017,49.7219528543194,49.0953309239689,49.1052773038157,167868.111384425,0.0,1.0
2017-01-06,49.66,49.99,49.4,49.69,130656,49.3937223193739,49.7219528543194,49.1351164433562,49.4235614589144,131360.356242174,0.0,1.0
2017-01-09,49.13,49.5,48.87,49.2,113755,48.8665641874917,49.2345802418246,48.6079583114741,48.9361888464196,114368.244277558,0.0,1.0
2017-01-10,48.62,49.14,48.54,48.99,117272,48.3592988153032,48.8765105673386,48.2797277765286,48.7273148696361,117904.204148545,0.0,1.0
2017-01-11,49.5,49.74,48.56,48.56,109452,49.2345802418246,49.4732933581486,48.2996205362222,48.2996205362222,110042.047142255,0.0,1.0
2017-01-12,49.31,49.7,48.98,49.7,90008,49.0455990247347,49.4335078387612,48.7173684897892,49.4335078387612,90493.2260642117,0.0,1.0
2017-01-13,49.36,49.58,49.08,49.11,79228,49.0953309239689,49.3141512805992,48.8168322882576,48.8466714277981,79655.1119302213,0.0,1.0
2017-01-17,49.47,49.63,48.91,49.08,182068,49.2047411022841,49.3638831798334,48.6477438308614,48.8168322882576,183049.514299383,0.0,1.0
2017-01-18,48.19,49.55,48.06,49.52,194555,47.9316044818894,49.2843121410587,47.8023015438806,49.2544730015182,195603.830736409,0.0,1.0
2017-01-19,47.76,48.09,47.52,48.09,192498,47.5039101484756,47.8321406834211,47.2651970321516,47.8321406834211,193535.741610841,0.0,1.0
2017-01-20,48.1,48.33,47.77,47.85,156200,47.8420870632679,48.0708537997451,47.5138565283224,47.5934275670971,157042.061941493,0.0,1.0
2017-01-23,47.71,48.32,47.28,47.96,154482,47.4541782492414,48.0609074198982,47.0264839158276,47.7028377454123,155314.80033832,0.0,1.0
2017-01-24,47.8,48.13,47.62,47.76,152337,47.5436956678629,47.8719262028084,47.3646608306199,47.5039101484756,153158.236811659,0.0,1.0
2017-01-25,48.48,48.58,48.08,48.16,158659,48.2200494974476,48.3195132959159,47.8221943035742,47.9017653423489,159514.318217511,0.0,1.0
2017-01-26,48.86,49.03,48.33,48.4,187895,48.5980119316272,48.7671003890234,48.0708537997451,48.1404784586729,188907.927199083,0.0,1.0
2017-01-27,48.88,49.38,48.67,48.7,149086,48.6179046913209,49.1152236836626,48.4090307145374,48.4388698540779,149889.710925796,0.0,1.0
2017-01-30,48.12,48.59,47.85,48.56,220640,47.8619798229616,48.3294596757627,47.5934275670971,48.2996205362222,221829.45292427,0.0,1.0
2017-01-31,48.09,48.54,47.27,48.19,207965,47.8321406834211,48.2797277765286,47.0165375359808,47.9316044818894,209086.122993998,0.0,1.0
2017-02-01,48.95,49.12,48.14,48.36,379016,48.6875293502487,48.8566178076449,47.8818725826553,48.1006929392856,381059.245510991,0.0,1.0
2017-02-02,48.57,49.56,48.43,48.89,184056,48.3095669160691,49.2942585209056,48.1703175982134,48.6278510711677,185048.231451366,0.0,1.0
2017-02-03,48.81,49.21,48.33,48.77,173653,48.5482800323931,48.9461352262664,48.0708537997451,48.5084945130058,174589.149694789,0.0,1.0
2017-02-06,48.07,48.49,47.83,48.44,221627,47.8122479237274,48.2299958772944,47.5735348074034,48.1802639780602,222821.77376381,0.0,1.0
2017-02-07,48.05,48.39,47.9,47.95,170805,47.7923551640338,48.1305320788261,47.6431594663313,47.6928913655654,171725.796350298,0.0,1.0
2017-02-08,47.87,48.01,47.55,47.96,269831,47.6133203267908,47.7525696446464,47.2950361716921,47.7028377454123,271285.637744781,0.0,1.0
2017-02-09,48.29,48.56,48.07,48.08,201263,48.0310682803578,48.2996205362222,47.8122479237274,47.8221943035742,202347.993037968,0.0,1.0
2017-02-10,48.6,48.85,48.41,48.43,149012,48.3394060556096,48.5880655517804,48.1504248385197,48.1703175982134,149815.311997604,0.0,1.0
2017-02-13,48.98,49.03,48.47,48.47,168148,48.7173684897892,48.7671003890234,48.2101031176007,48.2101031176007,169054.472671819,0.0,1.0
2017-02-14,48.93,49.11,48.7679,48.89,194388,48.6676365905551,48.8466714277981,48.5064057732379,48.6278510711677,195435.930452515,0.0,1.0
2017-02-15,49.1,49.36,48.72,48.86,250190,48.8367250479512,49.0953309239689,48.4587626137716,48.5980119316272,251538.754655199,0.0,1.0
2017-02-16,48.73,49.15,48.62,49.05,241408,48.4687089936184,48.8864569471854,48.3592988153032,48.7869931487171,242709.411582406,0.0,1.0
2017-02-17,48.68,48.88,48.5,48.5,294843,48.4189770943842,48.6179046913209,48.2399422571413,48.2399422571413,296432.475473851,0.0,1.0
2017-02-21,48.65,48.77,48.31,48.31,154002,48.3891379548437,48.5084945130058,48.0509610400514,48.0509610400514,154832.212695991,0.0,1.0
2017-02-22,48.52,48.67,48.22,48.32,196971,48.2598350168349,48.4090307145374,47.9614436214299,48.0609074198982,198032.855202802,0.0,1.0
2017-02-23,48.09,48.83,48.02,48.72,318376,47.8321406834211,48.5681727920867,47.7625160244933,48.4587626137716,320092.340029991,0.0,1.0
2017-02-24,47.08,48.02,46.89,47.99,383942,46.8275563188909,47.7625160244933,46.6385751018011,47.7326768849528,386011.801190401,0.0,1.0
2017-02-27,46.76,46.98,46.48,46.84,290665,46.5092721637923,46.7280925204226,46.2307735280809,46.5888432025669,292231.952203738,0.0,1.0
2017-02-28,45.98,46.96,45.98,46.67,251671,45.7334545357393,46.7081997607289,45.7334545357393,46.4197547451708,253027.73860997,0.0,1.0
2017-03-01,46.69,46.73,45.81,46.18,275157,46.4396475048644,46.4794330242518,45.5643660783431,45.9323821326759,276640.3497928,0.0,1.0
2017-03-02,46.38,46.87,46.37,46.48,130541,46.1313097296126,46.6186823421074,46.1213633497658,46.2307735280809,131244.7362862,0.0,1.0
2017-03-03,46.63,46.8,46.13,46.4,203066,46.3799692257834,46.5490576831796,45.8826502334418,46.1512024893063,204160.71286947,0.0,1.0
2017-03-06,46.41,46.47,45.9,46.28,207187,46.1611488691531,46.2208271482341,45.6538834969646,46.0318459311443,208303.928857055,0.0,1.0
2017-03-07,46.64,46.79,46.16,46.16,252099,46.3899156056303,46.5391113033328,45.9124893729823,45.9124893729823,253458.045924381,0.0,1.0
2017-03-08,46.28,46.71,46.19,46.61,136714,46.0318459311443,46.4595402645581,45.9423285125228,46.3600764660898,137451.014444745,0.0,1.0
2017-03-09,46.59,46.79,46.2,46.2,129970,46.3401837063961,46.5391113033328,45.9522748923696,45.9522748923696,130670.658070011,0.0,1.0
2017-03-10,47.21,47.31,46.77,46.77,150647,46.9568592568998,47.0563230553681,46.5192185436391,46.5192185436391,151459.126154289,0.0,1.0
2017-03-13,47.25,47.5,47.07,47.11,197839,46.9966447762871,47.2453042724579,46.8176099390441,46.8573954584314,198905.534522682,0.0,1.0
2017-03-14,47.06,47.23,46.71,47.08,199689,46.8076635591973,46.9767520165934,46.4595402645581,46.8275563188909,200765.507727495,0.0,1.0
2017-03-15,47.88,48.05,47.12,47.25,209126,47.6232667066376,47.7923551640338,46.8673418382783,46.9966447762871,210253.381853883,0.0,1.0
2017-03-16,47.68,48.11,47.57,48.09,142329,47.4243391097009,47.8520334431147,47.3149289313858,47.8321406834211,143096.284469083,0.0,1.0
2017-03-17,47.45,47.89,47.41,47.77,304261,47.1955723732238,47.6332130864844,47.1557868538364,47.5138565283224,305901.24717273,0.0,1.0
2017-03-20,47.62,47.91,47.22,47.32,320542,47.3646608306199,47.6531058461781,46.9668056367466,47.0662694352149,322270.016766005,0.0,1.0
2017-03-21,46.96,48.24,46.95,47.82,182876,46.7081997607289,47.9813363811236,46.6982533808821,47.5635884275566,183861.870163972,0.0,1.0
2017-03-22,46.8,46.81,46.36,46.74,312686,46.5490576831796,46.5590040630264,46.1114169699189,46.4893794040986,314371.66568654,0.0,1.0
2017-03-23,46.95,47.28,46.4,46.82,234514,46.6982533808821,47.0264839158276,46.1512024893063,46.5689504428733,235778.246569444,0.0,1.0
2017-03-24,46.8,47.18,46.5,47.02,185816,46.5490576831796,46.9270201173593,46.2506662877746,46.7678780398099,186817.719473242,0.0,1.0
2017-03-27,46.79,46.91,46.2701,46.48,110894,46.5391113033328,46.6584678614948,46.0219990150959,46.2307735280809,111491.820851087,0.0,1.0
2017-03-28,47.35,47.44,46.7,46.7,131611,47.0961085747554,47.1856259933769,46.4495938847113,46.4495938847113,132320.504572227,0.0,1.0
2017-03-29,47.47,47.51,47.09,47.22,111684,47.2154651329174,47.2552506523048,46.8375026987378,46.9668056367466,112286.079679089,0.0,1.0
2017-03-30,48.42,48.69,47.39,47.39,294247,48.1603712183666,48.4289234742311,47.1358940941428,47.1358940941428,295833.262484625,0.0,1.0
2017-03-31,47.93,48.44,47.9,48.27,288213,47.6729986058718,48.1802639780602,47.6431594663313,48.0111755206641,289766.73366417,0.0,1.0
2017-04-03,47.4,47.95,46.82,47.71,166428,47.1458404739896,47.6928913655654,46.5689504428733,47.4541782492414,167325.200286804,0.0,1.0
2017-04-04,47.43,47.53,46.95,47.12,124750,47.1756796135301,47.2751434119984,46.6982533808821,46.8673418382783,125422.517459675,0.0,1.0
2017-04-05,47.27,47.72,47.21,47.45,136709,47.0165375359808,47.4641246290883,46.9568592568998,47.1955723732238,137445.987490138,0.0,1.0
2017-04-06,47.12,47.41,47.088,47.28,169571,46.8673418382783,47.1557868538364,46.8355134227684,47.0264839158276,170485.143953142,0.0,1.0
2017-04-07,47.12,47.34,47.09,47.09,178801,46.8673418382783,47.0861621949086,46.8375026987378,46.8375026987378,179764.902158776,0.0,1.0
2017-04-10,47.24,47.37,46.95,46.98,127471,46.9866983964403,47.1160013344491,46.6982533808821,46.7280925204226,128158.186157132,0.0,1.0
2017-04-11,46.98,47.2,46.535,47.15,145359,46.7280925204226,46.9469128770529,46.2854786172385,46.8971809778188,146142.618961289,0.0,1.0
2017-04-12,46.99,47.23,46.87,46.96,128239,46.7380389002694,46.9767520165934,46.6186823421074,46.7081997607289,128930.32638486,0.0,1.0
2017-04-13,46.54,47.3,46.5,47.0,110638,46.2904518071619,47.0463766755213,46.2506662877746,46.7479852801163,111234.440775178,0.0,1.0
2017-04-17,47.06,47.32,46.56,46.56,231928,46.8076635591973,47.0662694352149,46.3103445668556,46.3103445668556,233178.305646392,0.0,1.0
2017-04-18,46.91,47.07,46.58,46.92,135680,46.6584678614948,46.8176099390441,46.3302373265493,46.6684142413416,136411.440231893,0.0,1.0
2017-04-19,46.6,47.17,46.4,46.99,150359,46.3501300862429,46.9170737375124,46.1512024893063,46.7380389002694,151169.573568892,0.0,1.0
2017-04-20,47.31,47.35,46.73,46.77,166151,47.0563230553681,47.0961085747554,46.4794330242518,46.5192185436391,167046.707001542,0.0,1.0
2017-04-21,46.71,47.19,46.41,47.13,250101,46.4595402645581,46.9369664972061,46.1611488691531,46.8772882181251,251449.274863183,0.0,1.0
2017-04-24,47.1,47.34,46.845,46.98,225466,46.8474490785846,47.0861621949086,46.5938163924903,46.7280925204226,226681.469511527,0.0,1.0
2017-04-25,47.1,47.17,46.8,46.98,184370,46.8474490785846,46.9170737375124,46.5490576831796,46.7280925204226,185363.924200723,0.0,1.0
2017-04-26,47.74,47.8,46.98,47.01,185136,47.4840173887819,47.5436956678629,46.7280925204226,46.7579316599631,186134.053646608,0.0,1.0
2017-04-27,47.49,48.41,47.1701,47.73,164610,47.2353578926111,48.1504248385197,46.9171732013109,47.4740710089351,165497.399591479,0.0,1.0
2017-04-28,48.27,48.35,47.26,47.49,213751,48.0111755206641,48.0907465594387,47.0065911561339,47.2353578926111,214903.314865915,0.0,1.0
2017-05-01,48.6,48.71,48.2,48.28,178857,48.3394060556096,48.4488162339247,47.9415508617363,48.0211219005109,179821.204050381,0.0,1.0
2017-05-02,48.8,48.89,48.36,48.61,243297,48.5383336525462,48.6278510711677,48.1006929392856,48.3493524354564,244608.595033158,0.0,1.0
2017-05-03,47.78,49.0,47.59,47.67,308121,47.5238029081693,48.7372612494829,47.3348216910794,47.4143927298541,309782.056129799,0.0,1.0
2017-05-04,47.88,48.24,47.25,47.78,257951,47.6232667066376,47.9813363811236,46.9966447762871,47.5238029081693,259341.593597119,0.0,1.0
2017-05-05,48.25,48.33,47.56,47.96,206452,47.9912827609704,48.0708537997451,47.3049825515389,47.7028377454123,207564.966529738,0.0,1.0
2017-05-08,48.2,48.45,48.09,48.09,187755,47.9415508617363,48.1902103579071,47.8321406834211,47.8321406834211,188767.17247007,0.0,1.0
2017-05-09,47.79,48.23,47.42,48.09,221209,47.5337492880161,47.9713900012767,47.1657332336833,47.8321406834211,222401.520358615,0.0,1.0
2017-05-10,48.42,48.49,47.71,47.78,182892,48.1603712183666,48.2299958772944,47.4541782492414,47.5238029081693,183877.956418716,0.0,1.0
2017-05-11,48.56,48.74,48.09,48.19,244373,48.2996205362222,48.4786553734653,47.8321406834211,47.9316044818894,245690.395664714,0.0,1.0
2017-05-12,48.54,48.7,48.3,48.44,216761,48.2797277765286,48.4388698540779,48.0410146602046,48.1802639780602,217929.541539692,0.0,1.0
2017-05-15,48.97,49.17,48.58,48.58,209064,48.7074221099424,48.9063497068791,48.3195132959159,48.3195132959159,210191.047616749,0.0,1.0
2017-05-16,49.26,49.38,48.98,48.98,201615,48.9958671255006,49.1152236836626,48.7173684897892,48.7173684897892,202701.890642343,0.0,1.0
2017-05-17,48.0,48.95,47.97,48.71,246443,47.7426232647996,48.6875293502487,47.7127841252591,48.4488162339247,247771.554872261,0.0,1.0
2017-05-18,48.08,48.48,47.75,47.8,182698,47.8221943035742,48.2200494974476,47.4939637686288,47.5436956678629,183682.910579941,0.0,1.0
2017-05-19,48.7,48.88,48.1601,48.22,188434,48.4388698540779,48.6179046913209,47.9018648061474,47.9614436214299,189449.832905782,0.0,1.0
2017-05-22,48.76,48.835,48.5101,48.63,55914,48.4985481331589,48.5731459820102,48.2499881007866,48.3692451951501,56215.4279858938,0.0,1.0
2017-05-23,48.68,49.0,48.5,48.82,135546,48.4189770943842,48.7372612494829,48.2399422571413,48.5582264122399,136276.71784841,0.0,1.0
2017-05-24,49.15,49.17,48.43,48.55,103683,48.8864569471854,48.9063497068791,48.1703175982134,48.2896741563754,104241.946916004,0.0,1.0
2017-05-25,49.26,49.48,48.88,49.11,100118,48.9958671255006,49.2146874821309,48.6179046913209,48.8466714277981,100657.728280783,0.0,1.0
2017-05-26,49.19,49.38,49.04,49.21,95392,48.9262424665727,49.1152236836626,48.7770467688702,48.9461352262664,95906.2507856778,0.0,1.0
2017-05-30,49.59,49.66,48.74,48.75,153497,49.3240976604461,49.3937223193739,48.4786553734653,48.4886017533121,154324.490280623,0.0,1.0
2017-05-31,49.6,49.67,48.99,49.46,155626,49.3340440402929,49.4036686992207,48.7273148696361,49.1947947224372,156464.96755254,0.0,1.0
2017-06-01,50.57,50.6,49.54,49.54,214232,50.2988428854357,50.3286820249762,49.2743657612119,49.2743657612119,215386.907899167,0.0,1.0
2017-06-02,51.19,51.29,50.25,50.4,307980,50.9155184359394,51.0149822344077,49.9805587303371,50.1297544280396,309640.296009865,0.0,1.0
2017-06-05,50.45,50.95,50.305,50.74,142770,50.1794863272737,50.6768053196154,50.0352638194947,50.4679313428319,143539.661865473,0.0,1.0
2017-06-06,50.09,50.53,49.95,50.25,184804,49.8214166527877,50.2590573660484,49.6821673349321,49.9805587303371,185800.263860663,0.0,1.0
2017-06-07,49.8,50.25,49.67,49.93,223397,49.5329716372296,49.9805587303371,49.4036686992207,49.6622745752384,224601.315694901,0.0,1.0
2017-06-08,50.24,50.25,49.71,49.81,151622,49.9706123504902,49.9805587303371,49.4434542186081,49.5429180170764,152439.382302772,0.0,1.0
2017-06-09,49.89,50.74,49.45,50.41,181185,49.6224890558511,50.4679313428319,49.1848483425904,50.1397008078864,182161.754115681,0.0,1.0
2017-06-12,49.62,49.92,48.94,49.39,165198,49.3539367999866,49.6523281953916,48.6775829704019,49.1251700635094,166088.569453333,0.0,1.0
2017-06-13,49.93,50.19,49.56,49.92,123128,49.6622745752384,49.9208804512561,49.2942585209056,49.6523281953916,123791.773384969,0.0,1.0
2017-06-14,49.64,50.33,49.44,50.02,150709,49.3738295596802,50.0601297691117,49.1749019627436,49.7517919938599,151521.460391424,0.0,1.0
2017-06-15,49.78,49.83,48.95,49.3,180265,49.5130788775359,49.5628107767701,48.6875293502487,49.0356526448879,181236.794467882,0.0,1.0
2017-06-16,49.99,50.06,49.38,49.77,432271,49.7219528543194,49.7915775132472,49.1152236836626,49.5031324976891,434601.339036562,0.0,1.0
2017-06-19,50.55,50.63,50.05,50.05,131857,50.2789501257421,50.3585211645167,49.7816311334004,49.7816311334004,132567.83073892,0.0,1.0
2017-06-20,50.18,50.45,50.0,50.35,124268,49.9109340714092,50.1794863272737,49.7318992341662,50.0800225288054,124937.919035502,0.0,1.0
2017-06-21,50.42,50.64,50.05,50.18,111267,50.1496471877332,50.3684675443636,49.7816311334004,49.9109340714092,111866.831664815,0.0,1.0
2017-06-22,51.08,51.23,50.35,50.46,148890,50.8061082576242,50.9553039553267,50.0800225288054,50.1894327071206,149692.654305178,0.0,1.0
2017-06-23,51.22,51.47,50.71,50.95,143603,50.9453575754799,51.1940170716507,50.4380922032914,50.6768053196154,144377.1525031,0.0,1.0
2017-06-26,51.31,51.8,51.19,51.26,111339,51.0348749941014,51.5222476065962,50.9155184359394,50.9851430948672,111939.219811164,0.0,1.0
2017-06-27,51.44,51.62,51.05,51.27,193399,51.1641779321102,51.3432127693532,50.7762691180837,50.9950894747141,194441.598831131,0.0,1.0
2017-06-28,51.66,51.88,51.36,51.58,158907,51.3829982887406,51.6018186453709,51.0846068933356,51.3034272499659,159763.655166048,0.0,1.0
2017-06-29,51.0,51.54,50.4,51.54,197058,50.7265372188496,51.2636417305786,50.1297544280396,51.2636417305786,198120.324212975,0.0,1.0
2017-06-30,51.07,51.34,50.63,51.06,272778,50.7961618777774,51.0647141336419,50.3585211645167,50.7862154979306,274248.524790502,0.0,1.0
2017-07-03,51.07,51.28,50.94,51.05,44452,50.7961618777774,51.0050358545609,50.6668589397686,50.7762691180837,44691.6372434265,0.0,1.0
2017-07-05,50.6,50.72,49.9701,50.66,208947,50.3286820249762,50.4480385831382,49.7021595584242,50.3883603040572,210073.416878931,0.0,1.0
2017-07-06,50.41,50.72,50.05,50.36,121227,50.1397008078864,50.4480385831382,49.7816311334004,50.0899689086522,121880.525243158,0.0,1.0
2017-07-07,50.94,51.07,50.17,50.6,117666,50.6668589397686,50.7961618777774,49.9009876915624,50.3286820249762,118300.328171624,0.0,1.0
2017-07-10,51.19,51.43,50.72,50.72,156773,50.9155184359394,51.1542315522634,50.4480385831382,50.4480385831382,157618.150939524,0.0,1.0
2017-07-11,51.07,51.21,50.74,51.21,98059,50.7961618777774,50.9354111956331,50.4679313428319,50.9354111956331,98587.6283733727,0.0,1.0
2017-07-12,52.31,52.53,51.14,51.14,163632,52.0295129787847,52.248333335415,50.8657865367052,50.8657865367052,164514.127270233,0.0,1.0
2017-07-13,52.58,52.63,52.13,52.13,153378,52.2980652346492,52.3477971338834,51.8504781415417,51.8504781415417,154204.848760962,0.0,1.0
2017-07-14,52.96,53.08,52.46,52.54,186405,52.6760276688289,52.7953842269909,52.1787086764872,52.2582797152619,187409.894726017,0.0,1.0
2017-07-17,52.22,52.87,52.01,52.78,152629,51.9399955601632,52.5865102502074,51.7311215833797,52.4969928315859,153451.810960743,0.0,1.0
2017-07-18,52.66,52.8,52.12,52.25,106461,52.3776362734239,52.5168855912795,51.8405317616949,51.9698346997037,107034.922895987,0.0,1.0
2017-07-19,52.23,52.77,52.18,52.41,187034,51.94994194001,52.487046451739,51.9002100407759,52.128976777253,188042.285615654,0.0,1.0
2017-07-20,52.4,52.62,52.04,52.25,119061,52.1190303974062,52.3378507540365,51.7609607229202,51.9698346997037,119702.848507145,0.0,1.0
2017-07-21,52.65,52.72,52.2,52.46,112875,52.367689893577,52.4373145525049,51.9201028004696,52.1787086764872,113483.50026662,0.0,1.0
2017-07-24,53.02,53.06,52.55,52.57,127235,52.7357059479099,52.7754914672972,52.2682260951087,52.2881188548024,127920.913899653,0.0,1.0
2017-07-25,53.09,53.3,52.88,53.0,103476,52.8053306068377,53.0142045836212,52.5964566300542,52.7158131882162,104033.830995249,0.0,1.0
2017-07-26,53.53,53.62,52.86,53.05,111348,53.2429713200984,53.3324887387199,52.5765638703605,52.7655450874504,111948.268329458,0.0,1.0
2017-07-27,52.97,53.65,52.435,53.45,207105,52.6859740486757,53.3623278782604,52.1538427268701,53.1634002813237,208221.486801491,0.0,1.0
2017-07-28,52.94,53.23,52.72,52.95,140929,52.6561349091352,52.9445799246934,52.4373145525049,52.666081288982,141688.737178954,0.0,1.0
2017-07-31,52.81,53.0,52.31,52.81,156812,52.5268319711264,52.7158131882162,52.0295129787847,52.5268319711264,157657.361185463,0.0,1.0
2017-08-01,52.94,53.62,52.22,52.86,186790,52.6561349091352,53.3324887387199,51.9399955601632,52.5765638703605,187796.970230803,0.0,1.0
2017-08-02,51.1,52.0,49.98,51.9,345366,50.8260010173179,51.7211752035329,49.7120064744726,51.6217114050646,347227.841001828,0.0,1.0
2017-08-03,51.47,52.2,51.15,51.15,159700,51.1940170716507,51.9201028004696,50.8757329165521,50.8757329165521,160560.930166814,0.0,1.0
2017-08-04,51.45,51.94,51.01,51.57,138600,51.1741243119571,51.6614969244519,50.7364835986964,51.2934808701191,139347.181722733,0.0,1.0
2017-08-07,51.18,51.48,51.04,51.31,67125,50.9055720560926,51.2039634514976,50.7663227382369,51.0348749941014,67486.8656070594,0.0,1.0
2017-08-08,50.61,51.14,50.51,50.96,216260,50.3386284048231,50.8657865367052,50.2391646063547,50.6867516994622,217425.84068801,0.0,1.0
2017-08-09,50.11,50.4,49.88,50.35,320717,49.8413094124814,50.1297544280396,49.6125426760042,50.0800225288054,322445.960177271,0.0,1.0
2017-08-10,49.2,50.04,49.11,49.78,191863,48.9361888464196,49.7716847535536,48.8466714277981,49.5130788775359,192897.318375676,0.0,1.0
2017-08-11,49.55,49.71,49.02,49.04,138626,49.2843121410587,49.4434542186081,48.7571540091766,48.7770467688702,139373.321886692,0.0,1.0
2017-08-14,49.72,50.3,49.4,49.74,177465,49.4534005984549,50.0302906295712,49.1351164433562,49.4732933581486,178421.699887625,0.0,1.0
2017-08-15,49.61,49.83,49.45,49.62,139494,49.3439904201397,49.5628107767701,49.1848483425904,49.3539367999866,140246.001206572,0.0,1.0
2017-08-16,50.23,50.51,49.67,49.67,167536,49.9606659706434,50.2391646063547,49.4036686992207,49.4036686992207,168439.173427848,0.0,1.0
2017-08-17,50.05,50.63,50.04,50.23,154195,49.7816311334004,50.3585211645167,49.7716847535536,49.9606659706434,155026.253143844,0.0,1.0
2017-08-18,49.82,50.24,49.35,50.22,174693,49.5528643969232,49.9706123504902,49.0853845441221,49.9507195907966,175634.75625317,0.0,1.0
2017-08-21,49.98,50.02,49.59,49.69,95559,49.7120064744726,49.7517919938599,49.3240976604461,49.4235614589144,96074.1510695716,0.0,1.0
2017-08-22,49.81,50.1,49.7,49.95,95259,49.5429180170764,49.8313630326346,49.4335078387612,49.6821673349321,95772.5337931155,0.0,1.0
2017-08-23,49.87,50.33,49.55,49.7,94069,49.6025962961574,50.0601297691117,49.2843121410587,49.4335078387612,94576.1185965062,0.0,1.0
2017-08-24,49.89,50.19,49.85,49.94,81578,49.6224890558511,49.9208804512561,49.5827035364637,49.6722209550852,82017.7805957943,0.0,1.0
2017-08-25,49.94,50.18,49.94,49.96,120844,49.6722209550852,49.9109340714092,49.6722209550852,49.6921137147789,121495.460520216,0.0,1.0
2017-08-28,49.74,50.24,49.65,49.98,163062,49.4732933581486,49.9706123504902,49.3837759395271,49.7120064744726,163941.054444966,0.0,1.0
2017-08-29,49.89,50.05,49.41,49.41,110773,49.6224890558511,49.7816311334004,49.1450628232031,49.1450628232031,111370.168549584,0.0,1.0
2017-08-30,49.98,50.33,49.62,49.8,196277,49.7120064744726,50.0601297691117,49.3539367999866,49.5329716372296,197335.113903267,0.0,1.0
2017-08-31,50.85,50.94,50.03,50.22,168193,50.5773415211471,50.6668589397686,49.7617383737067,49.9507195907966,169099.715263287,0.0,1.0
2017-09-01,51.43,51.59,50.85,50.85,188764,51.1542315522634,51.3133736298127,50.5773415211471,50.5773415211471,189781.611909884,0.0,1.0
2017-09-05,51.18,51.35,50.88,50.91,186927,50.9055720560926,51.0746605134887,50.6071806606876,50.6370198002281,187934.708787051,0.0,1.0
2017-09-06,51.48,51.9,50.8,51.04,134058,51.2039634514976,51.6217114050646,50.5276096219129,50.7663227382369,134780.696157187,0.0,1.0
2017-09-07,52.12,52.45,51.62,51.65,175671,51.8405317616949,52.1687622966404,51.3432127693532,51.3730519088937,176618.028574417,0.0,1.0
2017-09-08,51.93,52.26,51.86,52.11,120150,51.6515505446051,51.9797810795505,51.5819258856772,51.8305853818481,120797.719220681,0.0,1.0
2017-09-11,52.22,52.34,51.87,51.95,204868,51.9399955601632,52.0593521183252,51.5918722655241,51.6714433042987,205972.427310049,0.0,1.0
2017-09-12,51.94,52.36,51.88,52.06,160473,51.6614969244519,52.0792448780189,51.6018186453709,51.7808534826139,161338.097349149,0.0,1.0
2017-09-13,51.84,52.02,51.71,51.89,178305,51.5620331259836,51.7410679632266,51.4327301879747,51.6117650252177,179266.228261702,0.0,1.0
2017-09-14,52.06,52.16,51.62,51.64,151308,51.7808534826139,51.8803172810822,51.3432127693532,51.3631055290469,152123.689553415,0.0,1.0
2017-09-15,51.48,52.14,51.29,52.14,348869,51.2039634514976,51.8604245213886,51.0149822344077,51.8604245213886,350749.725399914,0.0,1.0
2017-09-18,51.25,51.7,50.97,51.44,235855,50.9751967150204,51.4227838081279,50.6966980793091,51.1641779321102,237126.475795203,0.0,1.0
2017-09-19,51.96,52.04,50.87,51.02,261966,51.6813896841456,51.7609607229202,50.5972342808407,50.7464299785432,263378.238147023,0.0,1.0
2017-09-20,51.87,52.37,51.6,51.89,130054,51.5918722655241,52.0891912578657,51.3233200096596,51.6117650252177,130755.110907419,0.0,1.0
2017-09-21,51.47,51.8,51.39,51.66,129803,51.1940170716507,51.5222476065962,51.1144460328761,51.3829982887406,130502.757786118,0.0,1.0
2017-09-22,51.44,51.76,51.07,51.67,190207,51.1641779321102,51.4824620872089,50.7961618777774,51.3929446685874,191232.391009638,0.0,1.0
2017-09-25,51.08,51.34,50.94,51.25,168688,50.8061082576242,51.0647141336419,50.6668589397686,50.9751967150204,169597.38376944,0.0,1.0
2017-09-26,51.58,51.66,50.7301,51.04,281540,51.3034272499659,51.3829982887406,50.4580844267835,50.7663227382369,283057.760044864,0.0,1.0
2017-09-27,51.4,51.8268,51.26,51.66,170882,51.1243924127229,51.5489039045857,50.9851430948672,51.3829982887406,171803.211451256,0.0,1.0
2017-09-28,51.65,51.8,51.14,51.15,215023,51.3730519088937,51.5222476065962,50.8657865367052,50.8757329165521,216182.172118089,0.0,1.0
2017-09-29,51.87,52.07,51.53,51.63,158434,51.5918722655241,51.7907998624607,51.2536953507317,51.3531591492001,159288.105260169,0.0,1.0
2017-10-02,51.43,51.83,51.23,51.49,118274,51.1542315522634,51.5520867461367,50.9553039553267,51.2139098313444,118911.605851908,0.0,1.0
2017-10-03,51.12,51.59,51.03,51.36,200660,50.8458937770116,51.3133736298127,50.7563763583901,51.0846068933356,201741.742312291,0.0,1.0
2017-10-04,51.79,51.9,51.07,51.1,141522,51.5123012267494,51.6217114050646,50.7961618777774,50.8260010173179,142284.933995416,0.0,1.0
2017-10-05,52.12,52.34,51.7,51.78,120621,51.8405317616949,52.0593521183252,51.4227838081279,51.5023548469026,121271.258344717,0.0,1.0
2017-10-06,52.39,52.56,51.92,52.03,152460,52.1090840175594,52.2781724749556,51.6416041647582,51.7510143430734,153281.899895006,0.0,1.0
2017-10-09,52.48,52.63,52.07,52.16,92084,52.1986014361809,52.3477971338834,51.7907998624607,51.8803172810822,92580.4176172881,0.0,1.0
2017-10-10,52.6,52.71,52.29,52.59,136205,52.3179579943429,52.427368172658,52.009620219091,52.3080116144961,136939.270465691,0.0,1.0
2017-10-11,52.82,52.91,52.53,52.61,109373,52.5367783509732,52.6262957695947,52.248333335415,52.3279043741897,109962.621259455,0.0,1.0
2017-10-12,52.79,52.99,52.53,52.73,105146,52.5069392114327,52.7058668083694,52.248333335415,52.4472609323517,105712.833834188,0.0,1.0
2017-10-13,53.3,53.39,52.78,52.87,338158,53.0142045836212,53.1037220022427,52.4969928315859,52.5865102502074,339980.983239509,0.0,1.0
2017-10-16,52.84,53.1,52.59,52.99,139126,52.5566711106669,52.8152769866845,52.3080116144961,52.7058668083694,139876.017347453,0.0,1.0
2017-10-17,53.37,53.4,52.65,52.65,149737,53.083829242549,53.1136683820895,52.367689893577,52.367689893577,150544.220415706,0.0,1.0
2017-10-18,53.58,53.78,53.31,53.31,150343,53.2927032193325,53.4916308162692,53.024150963468,53.024150963468,151153.487314147,0.0,1.0
2017-10-19,53.6,53.75,53.31,53.47,124428,53.3125959790262,53.4617916767287,53.024150963468,53.1832930410174,125098.781582945,0.0,1.0
2017-10-20,53.0,53.49,52.93,53.28,174657,52.7158131882162,53.203185800711,52.6461885292884,52.9943118239275,175598.562179995,0.0,1.0
2017-10-23,53.56,53.59,52.84,52.84,117975,53.2728104596389,53.3026495991794,52.5566711106669,52.5566711106669,118610.993966374,0.0,1.0
2017-10-24,53.26,53.71,53.14,53.71,115347,52.9744190642339,53.4220061573414,52.8550625060719,53.4220061573414,115968.826624618,0.0,1.0
2017-10-25,53.11,53.47,52.81,53.31,86325,52.8252233665314,53.1832930410174,52.5268319711264,53.024150963468,86790.3713002518,0.0,1.0
2017-10-26,53.28,53.45,53.07,53.12,63993,52.9943118239275,53.1634002813237,52.785437847144,52.8351697463782,64337.9812408575,0.0,1.0
2017-10-27,53.61,53.66,53.12,53.12,114026,53.322542358873,53.3722742581072,52.8351697463782,52.8351697463782,114640.70521729,0.0,1.0
2017-10-30,53.78,53.85,53.3101,53.34,115270,53.4916308162692,53.561255475197,53.0242504272665,53.0539901030085,115891.411523661,0.0,1.0
2017-10-31,53.14,53.79,53.12,53.49,160959,52.8550625060719,53.501577196116,52.8351697463782,53.203185800711,161826.717337008,0.0,1.0
2017-11-01,52.6,53.37,52.51,53.17,222298,52.3179579943429,53.083829242549,52.2284405757214,52.8849016456124,223496.39107215,0.0,1.0
2017-11-02,52.75,53.12,52.52,52.52,165327,52.4671536920454,52.8351697463782,52.2383869555682,52.2383869555682,166218.26488221,0.0,1.0
2017-11-03,53.25,53.31,52.67,52.82,158682,52.964472684387,53.024150963468,52.3875826532707,52.5367783509732,159537.442208706,0.0,1.0
2017-11-06,53.6,53.64,52.93,52.93,158048,53.3125959790262,53.3523814984135,52.6461885292884,52.6461885292884,158900.024364462,0.0,1.0
2017-11-07,53.31,53.62,52.72,53.39,307312,53.024150963468,53.3324887387199,52.4373145525049,53.1037220022427,308968.694874289,0.0,1.0
2017-11-08,52.13,52.84,51.16,52.59,312319,51.8504781415417,52.5566711106669,50.8856792963989,52.3080116144961,314002.687218342,0.0,1.0
2017-11-09,52.79,52.82,51.78,51.85,192868,52.5069392114327,52.5367783509732,51.5023548469026,51.5719795058304,193907.736251804,0.0,1.0
2017-11-10,53.35,53.6601,52.57,52.57,176227,53.0639364828554,53.3723737219057,52.2881188548024,52.2881188548024,177177.025926782,0.0,1.0
2017-11-13,52.97,53.55,52.57,52.58,176260,52.6859740486757,53.262864079792,52.2881188548024,52.2980652346492,177210.203827193,0.0,1.0
2017-11-14,53.32,53.66,52.82,52.86,165489,53.0340973433149,53.3722742581072,52.5367783509732,52.5765638703605,166381.138211496,0.0,1.0
2017-11-15,53.14,53.43,52.94,52.94,119804,52.8550625060719,53.14350752163,52.6561349091352,52.6561349091352,120449.853961835,0.0,1.0
2017-11-16,53.44,54.07,53.04,53.04,145546,53.1534539014769,53.7800758318274,52.7555987076035,52.7555987076035,146330.627063614,0.0,1.0
2017-11-17,53.46,53.81,53.29,53.33,164436,53.1733466611705,53.5214699558097,53.0042582037744,53.0440437231617,165322.461571135,0.0,1.0
2017-11-20,53.11,53.33,52.91,53.23,187560,52.8252233665314,53.0440437231617,52.6262957695947,52.9445799246934,188571.121240373,0.0,1.0
2017-11-21,53.86,53.97,53.08,53.08,114016,53.5712018550439,53.680612033359,52.7953842269909,52.7953842269909,114630.651308074,0.0,1.0
2017-11-22,53.88,54.13,53.73,53.75,152964,53.5910946147375,53.8397541109084,53.441898917035,53.4617916767287,153788.616919452,0.0,1.0
2017-11-24,54.11,54.17,53.56,53.56,59102,53.8198613512147,53.8795396302957,53.2728104596389,53.2728104596389,59420.614243701,0.0,1.0
2017-11-27,53.98,54.42,53.8838,53.93,126987,53.6905584132059,54.1281991264665,53.5948742390793,53.6408265139717,127671.576951116,0.0,1.0
2017-11-28,53.64,54.05,53.58,53.87,105762,53.3523814984135,53.7601830721337,53.2927032193325,53.5811482348907,106332.154641845,0.0,1.0
2017-11-29,52.89,53.67,52.6,53.5,175582,52.606403009901,53.382220637954,52.3179579943429,53.2131321805579,176528.548782402,0.0,1.0
2017-11-30,52.79,53.23,52.63,52.94,190903,52.5069392114327,52.9445799246934,52.3477971338834,52.6561349091352,191932.143091016,0.0,1.0
2017-12-01,53.07,53.39,52.67,53.0,146790,52.785437847144,53.1037220022427,52.3875826532707,52.7158131882162,147581.333369985,0.0,1.0
2017-12-04,52.76,53.33,52.61,52.99,168112,52.4771000718922,53.0440437231617,52.3279043741897,52.7058668083694,169018.278598644,0.0,1.0
2017-12-05,52.8,53.31,52.71,52.86,92738,52.5168855912795,53.024150963468,52.427368172658,52.5765638703605,93237.9432799625,0.0,1.0
2017-12-06,52.8,53.2901,52.56,52.58,133821,52.5168855912795,53.0043576675728,52.2781724749556,52.2980652346492,134542.418508787,0.0,1.0
2017-12-07,53.08,53.36,52.54,52.54,112758,52.7953842269909,53.0738828627022,52.2582797152619,52.2582797152619,113365.869528802,0.0,1.0
2017-12-08,53.3,53.46,53.07,53.07,158281,53.0142045836212,53.1733466611705,52.785437847144,52.785437847144,159134.280449177,0.0,1.0
2017-12-11,52.9,53.4,52.82,53.13,133798,52.6163493897479,53.1136683820895,52.5367783509732,52.845116126225,134519.294517592,0.0,1.0
2017-12-12,52.79,53.13,52.55,52.71,224921,52.5069392114327,52.845116126225,52.2682260951087,52.427368172658,226133.531459299,0.0,1.0
2017-12-13,53.21,53.49,52.81,53.03,194529,52.9246871649997,53.203185800711,52.5268319711264,52.7456523277567,195577.69057245,0.0,1.0
2017-12-14,53.47,53.83,53.09,53.09,107748,53.1832930410174,53.5413627155034,52.8053306068377,52.8053306068377,108328.861011984,0.0,1.0
2017-12-15,53.97,54.64,53.4,53.44,255573,53.680612033359,54.3470194830969,53.1136683820895,53.1534539014769,256950.773985743,0.0,1.0
2017-12-18,53.63,54.38,53.54,53.85,240275,53.3424351185667,54.0884136070792,53.2529176999452,53.561255475197,241570.303668323,0.0,1.0
2017-12-19,53.37,53.78,53.23,53.46,208839,53.083829242549,53.4916308162692,52.9445799246934,53.1733466611705,209964.834659407,0.0,1.0
2017-12-20,54.31,54.45,53.42,53.42,220930,54.0187889481514,54.158038266007,53.1335611417832,53.1335611417832,222121.01629151,0.0,1.0
2017-12-21,54.65,54.99,54.37,54.49,242711,54.3569658629437,54.695142777736,54.0784672272324,54.1978237853944,244019.435953147,0.0,1.0
2017-12-22,54.15,54.42,54.12,54.38,138019,53.859646870602,54.1281991264665,53.8298077310615,54.0884136070792,138763.04959733,0.0,1.0
2017-12-26,54.1,54.33,54.0,54.04,38450,53.8099149713679,54.038681707845,53.7104511728995,53.7502366922869,38657.2809324608,0.0,1.0
2017-12-27,54.22,54.43,54.0,54.13,119215,53.9292715295299,54.1381455063134,53.7104511728995,53.8397541109084,119857.678709059,0.0,1.0
2017-12-28,54.49,54.74,54.13,54.16,136345,54.1978237853944,54.4464832815652,53.8397541109084,53.8695932504489,137080.025194704,0.0,1.0
2017-12-29,54.33,54.61,54.1,54.5,134419,54.038681707845,54.3171803435564,53.8099149713679,54.2077701652412,135143.642279856,0.0,1.0
2018-01-02,54.57,54.61,53.69,54.03,173255,54.277394824169,54.3171803435564,53.4021133976477,53.74029031244,174189.004108024,0.0,1.0
2018-01-03,54.17,54.61,54.15,54.34,154357,53.8795396302957,54.3171803435564,53.859646870602,54.0486280876919,155189.12647313,0.0,1.0
2018-01-04,54.02,54.21,53.6,54.14,156308,53.7303439325932,53.919325149683,53.3125959790262,53.8497004907552,157150.644161017,0.0,1.0
2018-01-05,54.67,54.8,54.24,54.24,149956,54.3768586226374,54.5061615606462,53.9491642892235,53.9491642892235,150764.401027519,0.0,1.0
2018-01-08,54.18,54.5,54.05,54.3,188294,53.8894860101425,54.2077701652412,53.7601830721337,54.0088425683045,189309.07817677,0.0,1.0
2018-01-09,53.75,54.19,53.66,54.18,150025,53.4617916767287,53.8994323899894,53.3722742581072,53.8894860101425,150833.773001104,0.0,1.0
2018-01-10,53.03,53.6,52.89,53.53,173526,52.7456523277567,53.3125959790262,52.606403009901,53.2429713200984,174461.465047756,0.0,1.0
2018-01-11,53.1,53.22,52.69,53.06,191043,52.8152769866845,52.9346335448465,52.4074754129644,52.7754914672972,192072.897820029,0.0,1.0
2018-01-12,53.66,53.7,52.84,53.1,145186,53.3722742581072,53.4120597774945,52.5566711106669,52.8152769866845,145968.686331866,0.0,1.0
2018-01-16,54.37,54.7,53.79,54.05,240185,54.0784672272324,54.4066977621779,53.501577196116,53.7601830721337,241479.818485386,0.0,1.0
2018-01-17,54.01,54.5,53.89,54.45,263122,53.7203975527464,54.2077701652412,53.6010409945844,54.158038266007,264540.470052301,0.0,1.0
2018-01-18,54.13,54.25,53.7,53.92,160540,53.8397541109084,53.9591106690704,53.4120597774945,53.6308801341249,161405.458540891,0.0,1.0
2018-01-19,54.06,54.5,53.87,54.07,212440,53.7701294519805,54.2077701652412,53.5811482348907,53.7800758318274,213585.247367802,0.0,1.0
2018-01-22,54.07,54.11,53.47,53.94,166346,53.7800758318274,53.8198613512147,53.1832930410174,53.6507728938185,167242.758231239,0.0,1.0
2018-01-23,55.19,55.3,53.84,53.92,253456,54.8940703746727,55.0034805529879,53.5513090953502,53.6308801341249,254822.361404884,0.0,1.0
2018-01-24,55.85,56.05,55.33,55.5,194753,55.5505314445637,55.7494590415004,55.0333196925284,55.2024081499245,195802.89813887,0.0,1.0
2018-01-25,55.04,56.19,54.88,55.99,153728,54.7448746769702,55.888708359356,54.5857325994209,55.6897807624194,154556.735583494,0.0,1.0
2018-01-26,56.37,56.59,55.23,55.31,254297,56.067743196599,56.2865635532293,54.93385589406,55.0134269328347,255667.895169883,0.0,1.0
2018-01-29,56.38,56.62,55.91,55.94,188105,56.0776895764458,56.3164026927698,55.6102097236447,55.6400488631852,189119.059292602,0.0,1.0
2018-01-30,56.07,56.43,55.94,56.19,205955,55.769351801194,56.12742147568,55.6400488631852,55.888708359356,207065.287241742,0.0,1.0
2018-01-31,57.14,58.93,56.37,56.57,430636,56.8336144448052,58.6140164373883,56.067743196599,56.2666707935357,432957.524879876,0.0,1.0
2018-02-01,58.27,58.64,57.04,57.63,303284,57.9575553674973,58.3255714218302,56.7341506463368,57.3209870573,304918.980242405,0.0,1.0
2018-02-02,57.37,57.96,56.98,57.84,303145,57.0623811812823,57.6492175922455,56.6744723672558,57.5298610340835,304779.230904314,0.0,1.0
2018-02-05,56.27,57.12,55.95,56.66,376652,55.9682793981307,56.8137216851115,55.649995243032,56.3561882121572,378682.501372516,0.0,1.0
2018-02-06,56.25,56.3,55.01,55.1,369246,55.948386638437,55.9981185376712,54.7150355374297,54.8045529560512,371236.576207736,0.0,1.0
2018-02-07,55.65,56.23,55.57,55.97,404286,55.351603847627,55.9284938787433,55.2720328088524,55.6698880027257,406465.474097812,0.0,1.0
2018-02-08,54.7,55.98,54.7,55.69,334910,54.4066977621779,55.6798343825725,54.4066977621779,55.3913893670144,336715.47352641,0.0,1.0
2018-02-09,55.09,55.27,53.76,54.92,485800,54.7946065762044,54.9736414134474,53.4717380565755,54.6255181188082,488418.909674629,0.0,1.0
2018-02-12,55.97,56.41,55.07,55.07,335874,55.6698880027257,56.1075287159863,54.7747138165107,54.7747138165107,337684.670374756,0.0,1.0
2018-02-13,57.76,57.84,55.77,55.77,536355,57.4502899953088,57.5298610340835,55.470960405789,55.470960405789,539246.447712095,0.0,1.0
2018-02-14,57.96,58.04,57.02,57.27,239641,57.6492175922455,57.7287886310202,56.7142578866432,56.962917382814,240932.885824079,0.0,1.0
2018-02-15,59.0,59.02,57.92,58.05,268296,58.6836410963162,58.7035338560098,57.6094320728582,57.738735010867,269742.362680247,0.0,1.0
2018-02-16,58.86,59.2,58.44,58.68,242374,58.5443917784605,58.8825686932528,58.1266438248935,58.3653569412175,243680.619212595,0.0,1.0
2018-02-20,58.65,59.19,58.34,58.34,207579,58.335517801677,58.872622313406,58.0271800264252,58.0271800264252,208698.042098291,0.0,1.0
2018-02-21,58.28,59.18,58.21,58.69,217767,57.9675017473442,58.8626759335592,57.8978770884163,58.3753033210643,218940.964806741,0.0,1.0
2018-02-22,57.79,58.63,57.56,58.31,246460,57.4801291348493,58.3156250419833,57.2513623983722,57.9973408868847,247788.646517928,0.0,1.0
2018-02-23,58.32,58.63,57.99,58.01,168196,58.0072872667315,58.3156250419833,57.679056731786,57.6989494914797,169102.731436052,0.0,1.0
2018-02-26,58.66,58.88,58.22,58.22,209354,58.3454641815238,58.5642845381542,57.9078234682632,57.9078234682632,210482.61098399,0.0,1.0
2018-02-27,58.61,59.2,58.45,58.45,246040,58.2957322822897,58.8825686932528,58.1365902047403,58.1365902047403,247366.382330889,0.0,1.0
2018-02-28,58.34,59.43,58.34,58.79,733514,58.0271800264252,59.11133542973,58.0271800264252,58.4747671195327,737468.316408143,0.0,1.0
2018-03-01,57.39,58.36,56.92,58.22,273805,57.082273940976,58.0470727861188,56.6147940881748,57.9078234682632,275281.061266904,0.0,1.0
2018-03-02,58.03,58.07,56.88,56.99,178906,57.7188422511733,57.7586277705607,56.5750085687875,56.6844187471027,179870.468205536,0.0,1.0
2018-03-05,58.39,58.48,57.43,57.43,168175,58.0769119256593,58.1664293442808,57.1220594603633,57.1220594603633,169081.6182267,0.0,1.0
2018-03-06,58.64,59.03,58.26,58.65,213698,58.3255714218302,58.7134802358567,57.9476089876505,58.335517801677,214850.029147075,0.0,1.0
2018-03-07,58.93,59.02,58.22,58.22,267582,58.6140164373883,58.7035338560098,57.9078234682632,57.9078234682632,269024.513562282,0.0,1.0
2018-03-08,59.04,59.69,58.72,59.1,165419,58.7234266157035,59.3699413057477,58.4051424606048,58.7831048947845,166310.760846989,0.0,1.0
2018-03-09,59.63,59.67,58.95,59.13,300211,59.3102630266667,59.350048546054,58.633909197082,58.812944034325,301829.413940572,0.0,1.0
2018-03-12,59.32,59.89,59.18,59.54,229738,59.0019252514148,59.5688689026843,58.8626759335592,59.2207456080452,230976.499528263,0.0,1.0
2018-03-13,58.67,59.51,58.51,59.5,196486,58.3554105613707,59.1909064685047,58.1962684838213,59.1809600886578,197545.240605865,0.0,1.0
2018-03-14,58.74,59.1,58.28,58.79,145227,58.4250352202985,58.7831048947845,57.9675017473442,58.4747671195327,146009.907359649,0.0,1.0
2018-03-15,58.75,59.0,58.45,58.64,121525,58.4349816001453,58.6836410963162,58.1365902047403,58.3255714218302,122180.131737771,0.0,1.0
2018-03-16,58.26,59.02,58.17,58.66,269142,57.9476089876505,58.7035338560098,57.858091569029,58.3454641815238,270592.923399854,0.0,1.0
2018-03-19,58.15,58.26,57.6,58.05,188101,57.8381988093353,57.9476089876505,57.2911479177595,57.738735010867,189115.037728916,0.0,1.0
2018-03-20,58.2,58.43,57.99,58.13,280451,57.8879307085695,58.1166974450467,57.679056731786,57.8183060496417,281962.889331329,0.0,1.0
2018-03-21,58.34,58.82,58.07,58.48,171879,58.0271800264252,58.5046062590732,57.7586277705607,58.1664293442808,172805.586200011,0.0,1.0
2018-03-22,57.15,58.21,57.03,57.92,284581,56.843560824652,57.8978770884163,56.72420426649,57.6094320728582,286115.153837208,0.0,1.0
2018-03-23,56.98,57.61,56.98,57.15,292448,56.6744723672558,57.3010942976063,56.6744723672558,56.843560824652,294024.56421681,0.0,1.0
2018-03-26,57.84,57.91,56.81,57.02,186447,57.5298610340835,57.5994856930113,56.5053839098597,56.7142578866432,187452.121144721,0.0,1.0
2018-03-27,56.82,58.17,56.55,58.05,209666,56.5153302897065,57.858091569029,56.246778033842,57.738735010867,210796.292951504,0.0,1.0
2018-03-28,56.7,56.98,56.26,56.84,158197,56.3959737315445,56.6744723672558,55.9583330182838,56.5352230494002,159049.827611769,0.0,1.0
2018-03-29,57.64,57.78,56.36,56.73,263403,57.3309334371468,57.4701827550025,56.0577968167522,56.425812871085,264822.984901248,0.0,1.0
2018-04-02,57.1,57.67,56.71,57.31,233406,56.7938289254178,57.3607725766873,56.4059201113913,57.0027029022013,234664.2734284,0.0,1.0
2018-04-03,58.17,58.25,57.08,57.41,314676,57.858091569029,57.9376626078037,56.7739361657242,57.1021667006697,316372.393620366,0.0,1.0
2018-04-04,58.29,58.46,56.78,57.34,270986,57.977448127191,58.1465365845872,56.4755447703192,57.0325420417418,272446.864259138,0.0,1.0
2018-04-05,57.9,58.6,57.44,58.28,256607,57.5895393131645,58.2857859024428,57.1320058402102,57.9675017473442,257990.348198595,0.0,1.0
2018-04-06,57.39,57.96,57.13,57.55,272572,57.082273940976,57.6492175922455,56.8236680649583,57.2414160185253,274041.414260669,0.0,1.0
2018-04-09,57.97,58.56,57.41,57.41,195061,57.6591639720923,58.2460003830555,57.1021667006697,57.1021667006697,196112.558542698,0.0,1.0
2018-04-10,58.34,58.79,58.14,58.54,140146,58.0271800264252,58.4747671195327,57.8282524294885,58.2261076233618,140901.516087403,0.0,1.0
2018-04-11,58.12,58.52,58.1,58.22,146135,57.8083596697948,58.2062148636682,57.7884669101012,57.9078234682632,146922.802316389,0.0,1.0
2018-04-12,58.26,58.63,58.1,58.23,110808,57.9476089876505,58.3156250419833,57.7884669101012,57.91776984811,111405.357231837,0.0,1.0
2018-04-13,57.7,58.38,57.54,58.36,164114,57.3906117162278,58.0669655458125,57.2314696386785,58.0470727861188,164998.725694405,0.0,1.0
2018-04-16,57.98,58.16,57.71,57.79,142408,57.6691103519392,57.8481451891822,57.4005580960747,57.4801291348493,143175.710351883,0.0,1.0
2018-04-17,58.64,58.95,58.17,58.17,224175,58.3255714218302,58.633909197082,57.858091569029,57.858091569029,225383.509831844,0.0,1.0
2018-04-18,58.52,58.83,58.28,58.63,122559,58.2062148636682,58.51455263892,57.9675017473442,58.3156250419833,123219.705950623,0.0,1.0
2018-04-19,57.92,58.61,57.85,58.44,199218,57.6094320728582,58.2957322822897,57.5398074139303,58.1266438248935,200291.968603459,0.0,1.0
2018-04-20,57.8,58.01,57.62,57.82,133506,57.4900755146962,57.6989494914797,57.3110406774532,57.5099682743898,134225.720368508,0.0,1.0
2018-04-23,57.57,58.07,57.4,57.61,124140,57.261308778219,57.7586277705607,57.0922203208228,57.3010942976063,124809.228997547,0.0,1.0
2018-04-24,57.48,57.96,57.3,57.65,139388,57.1717913595975,57.6492175922455,56.9927565223545,57.3408798169937,140139.429768891,0.0,1.0
2018-04-25,57.54,57.71,57.16,57.45,130309,57.2314696386785,57.4005580960747,56.8535072044988,57.141952220057,131011.485592407,0.0,1.0
2018-04-26,58.03,58.16,57.63,57.79,117679,57.7188422511733,57.8481451891822,57.3209870573,57.4801291348493,118313.398253604,0.0,1.0
2018-04-27,58.06,58.24,57.94,58.07,92981,57.7486813907138,57.9277162279568,57.6293248325518,57.7586277705607,93482.253273892,0.0,1.0
2018-04-30,57.9,58.39,57.84,57.84,165109,57.5895393131645,58.0769119256593,57.5298610340835,57.5298610340835,165999.089661318,0.0,1.0
2018-05-01,57.88,58.12,57.68,57.88,220685,57.5696465534708,57.8083596697948,57.3707189565342,57.5696465534708,221874.695515738,0.0,1.0
2018-05-02,59.16,60.54,58.04,58.04,370991,58.8427831738655,60.2153835927285,57.7287886310202,57.7287886310202,372990.983365789,0.0,1.0
2018-05-03,59.65,59.95,58.71,59.16,333126,59.3301557863603,59.6285471817653,58.395196080758,58.8427831738655,334921.856122418,0.0,1.0
2018-05-04,59.87,60.01,59.3,59.48,260774,59.5489761429906,59.6882254608463,58.9820324917212,59.1610673289642,262179.812168571,0.0,1.0
2018-05-07,60.01,60.08,59.65,59.66,129825,59.6882254608463,59.7578501197741,59.3301557863603,59.3401021662072,130524.876386391,0.0,1.0
2018-05-08,60.21,60.52,59.82,59.89,252923,59.887153057783,60.1954908330348,59.4992442437565,59.5688689026843,254286.488043714,0.0,1.0
2018-05-09,60.43,60.49,59.93,60.3,240581,60.1059734144133,60.1656516934943,59.6086544220717,59.9766704764045,241877.953290309,0.0,1.0
2018-05-10,60.82,60.9,60.44,60.6,168575,60.4938822284398,60.5734532672145,60.1159197942601,60.2750618718095,169483.774595308,0.0,1.0
2018-05-11,60.35,60.9,60.23,60.71,265935,60.0264023756386,60.5734532672145,59.9070458174766,60.3844720501246,267368.634714538,0.0,1.0
2018-05-14,60.15,60.73,60.07,60.23,149620,59.827474778702,60.4043648098183,59.7479037399273,59.9070458174766,150426.589677888,0.0,1.0
2018-05-15,59.85,59.93,59.52,59.75,181476,59.529083383297,59.6086544220717,59.2008528483515,59.4296195848287,182454.322873843,0.0,1.0
2018-05-16,60.16,60.29,59.85,59.89,170643,59.8374211585488,59.9667240965576,59.529083383297,59.5688689026843,171562.923021012,0.0,1.0
2018-05-17,59.84,60.14,59.67,60.12,232052,59.5191370034502,59.8175283988552,59.350048546054,59.7976356391615,233302.974120661,0.0,1.0
2018-05-18,59.98,60.09,59.47,59.47,224592,59.6583863213058,59.767796499621,59.1511209491173,59.1511209491173,225802.757846118,0.0,1.0
2018-05-21,60.23,60.49,59.97,59.97,65899,59.9070458174766,60.1656516934943,59.648439941459,59.648439941459,66254.2563372754,0.0,1.0
2018-05-22,60.27,60.96,60.21,60.3,135595,59.946831336864,60.6331315462955,59.887153057783,59.9766704764045,136325.982003564,0.0,1.0
2018-05-23,60.54,60.73,60.0,60.0,174750,60.2153835927285,60.4043648098183,59.6782790809995,59.6782790809995,175692.063535697,0.0,1.0
2018-05-24,60.48,60.945,60.31,60.44,221452,60.1557053136475,60.6182119765252,59.9866168562513,60.1159197942601,222645.830352544,0.0,1.0
2018-05-25,60.7,61.5,60.16,60.28,173216,60.3745256702778,61.1702360580245,59.8374211585488,59.9567777167108,174149.793862084,0.0,1.0
2018-05-29,60.32,60.4,59.6,59.8,189558,59.9965632360981,60.0761342748728,59.2804238871262,59.4793514840628,190579.892301572,0.0,1.0
2018-05-30,61.37,61.46,60.52,60.52,173807,61.0409331200156,61.1304505386371,60.1954908330348,60.1954908330348,174743.979896703,0.0,1.0
2018-05-31,61.4,61.78,60.88,61.26,246102,61.0707722595561,61.4487346937358,60.5535605075208,60.9315229417005,247428.716568023,0.0,1.0
2018-06-01,61.76,61.99,61.45,61.45,124768,61.4288419340421,61.6576086705193,61.1205041587903,61.1205041587903,125440.614496262,0.0,1.0
2018-06-04,62.55,62.68,61.6,61.6,132269,62.214605941942,62.3439088799508,61.2696998564928,61.2696998564928,132982.051798587,0.0,1.0
2018-06-05,62.51,62.78,62.2,62.52,133954,62.1748204225546,62.4433726784191,61.8664826473028,62.1847668024015,134676.135501349,0.0,1.0
2018-06-06,62.72,63.19,62.35,62.7,160247,62.3836943993381,62.8511742521393,62.0156783450053,62.3638016396445,161110.879000886,0.0,1.0
2018-06-07,62.07,62.96,61.75,62.76,119742,61.737179709294,62.6224075156621,61.4188955541953,62.4234799187255,120387.5197247,0.0,1.0
2018-06-08,62.3,62.35,61.9,61.9,77575,61.9659464457711,62.0156783450053,61.5680912518978,61.5680912518978,77993.2007369481,0.0,1.0
2018-06-11,62.08,62.58,61.98,62.06,206572,61.7471260891408,62.2444450814825,61.6476622906725,61.7272333294471,207685.61344032,0.0,1.0
2018-06-12,62.21,62.23,61.75,62.0,176005,61.8764290271496,61.8963217868433,61.4188955541953,61.6675550503661,176953.829142205,0.0,1.0
2018-06-13,62.04,62.7,61.73,62.27,238489,61.7073405697535,62.3638016396445,61.3990027945016,61.9361073062306,239774.675482488,0.0,1.0
2018-06-14,62.16,62.56,62.01,62.17,162423,61.8266971279155,62.2245523217888,61.677501430213,61.8366435077623,163298.609646114,0.0,1.0
2018-06-15,62.56,62.7,61.82,62.0,251888,62.2245523217888,62.3638016396445,61.4885202131231,61.6675550503661,253245.90843994,0.0,1.0
2018-06-18,62.56,62.77,61.81,62.19,192894,62.2245523217888,62.4334262985723,61.4785738332763,61.856536267456,193933.876415764,0.0,1.0
2018-06-19,62.46,62.8,61.71,61.96,190752,62.1250885233205,62.4632654381128,61.379110034808,61.6277695309788,191780.329061867,0.0,1.0
2018-06-20,62.91,63.31,62.55,62.55,139552,62.572675616428,62.9705308103013,62.214605941942,62.214605941942,140304.31388002,0.0,1.0
2018-06-21,63.01,63.33,62.77,62.81,269139,62.6721394148963,62.990423569995,62.4334262985723,62.4732118179596,270589.907227089,0.0,1.0
2018-06-22,63.0,63.34,62.69,63.13,174753,62.6621930350495,63.0003699498418,62.3538552597976,62.7914959730583,175695.079708461,0.0,1.0
2018-06-25,61.69,62.8,61.57,62.55,243681,61.3592172751143,62.4632654381128,61.2398607169523,62.214605941942,244994.665147022,0.0,1.0
2018-06-26,62.19,62.72,61.7,61.91,145035,61.856536267456,62.3836943993381,61.3691636549611,61.5780376317446,145816.872302717,0.0,1.0
2018-06-27,61.73,62.5,61.73,62.35,235682,61.3990027945016,62.1648740427078,61.3990027945016,62.0156783450053,236952.54316578,0.0,1.0
2018-06-28,62.74,62.88,61.71,61.82,200525,62.4035871590318,62.5428364768875,61.379110034808,61.4885202131231,201606.014537886,0.0,1.0
2018-06-29,63.32,63.51,62.75,62.83,218931,62.9804771901481,63.169458407238,62.4135335388786,62.4931045776533,220111.239839391,0.0,1.0
2018-07-02,63.63,63.63,62.75,62.75,74458,63.2888149654,63.2888149654,62.4135335388786,62.4135335388786,74859.3972345688,0.0,1.0
2018-07-03,63.58,63.95,63.24,63.63,168195,63.2390830661658,63.6070991204986,62.9009061513735,63.2888149654,169101.72604513,0.0,1.0
2018-07-05,63.56,63.93,63.36,63.66,238569,63.2191903064721,63.5872063608049,63.0202627095355,63.3186541049404,239855.10675621,0.0,1.0
2018-07-06,64.15,64.21,63.43,63.43,175256,63.8060267174353,63.8657049965163,63.0898873684633,63.0898873684633,176200.791341986,0.0,1.0
2018-07-09,64.73,64.86,64.15,64.16,136982,64.3829167485516,64.5122196865604,63.8060267174353,63.8159730972821,137720.459211713,0.0,1.0
2018-07-10,64.86,64.99,64.21,64.6,124932,64.5122196865604,64.6415226245693,63.8657049965163,64.2536138105428,125605.498607392,0.0,1.0
2018-07-11,64.47,64.94,64.36,64.51,151552,64.1243108725339,64.5917907253351,64.0149006942188,64.1640963919213,152369.004938266,0.0,1.0
2018-07-12,65.97,66.31,64.86,64.89,163889,65.6162678495589,65.9544447643513,64.5122196865604,64.5420588261009,164772.512737063,0.0,1.0
2018-07-13,65.94,66.21,65.69,65.85,132688,65.5864287100184,65.8549809658829,65.3377692138476,65.4969112913969,133403.310594704,0.0,1.0
2018-07-16,65.85,66.31,65.78,65.87,95787,65.4969112913969,65.9544447643513,65.4272866324691,65.5168040510906,96303.3801996783,0.0,1.0
2018-07-17,65.58,65.62,64.19,64.88,203191,65.2283590355324,65.2681445549198,63.8458122368226,64.5321124462541,204286.38673466,0.0,1.0
2018-07-18,65.85,65.96,65.5,65.52,99106,65.4969112913969,65.6063214697121,65.1487879967578,65.1686807564514,99640.2726682047,0.0,1.0
2018-07-19,65.29,65.79,65.13,65.52,144307,64.9399140199743,65.4372330123159,64.7807719424249,65.1686807564514,145084.94771185,0.0,1.0
2018-07-20,65.73,66.1,65.47,65.57,141027,65.3775547332349,65.7455707875678,65.1189488572173,65.2184126556856,141787.265489263,0.0,1.0
2018-07-23,65.11,65.71,64.89,65.6,219686,64.7608791827313,65.3576619735413,64.5420588261009,65.2482517952261,220870.309985139,0.0,1.0
2018-07-24,64.98,65.5,64.88,65.17,129683,64.6315762447224,65.1487879967578,64.5321124462541,64.8205574618123,130382.110875535,0.0,1.0
2018-07-25,64.46,64.89,63.01,64.0,292458,64.1143644926871,64.5420588261009,62.6721394148963,63.6568310197328,294034.618126024,0.0,1.0
2018-07-26,64.34,64.9,64.03,64.21,141766,63.9950079345251,64.5520052059478,63.6866701592733,63.8657049965163,142530.249380267,0.0,1.0
2018-07-27,63.86,64.87,63.6,64.56,267946,63.5175817018771,64.5221660664073,63.2589758258595,64.2138282911555,269390.475857716,0.0,1.0
2018-07-30,63.62,64.29,62.87,64.2,239173,63.2788685855531,63.945276035291,62.5328900970406,63.8557586166694,240462.362872808,0.0,1.0
2018-07-31,64.35,64.54,63.6,64.07,245981,64.0049543143719,64.1939355314618,63.2589758258595,63.7264556786606,247307.064266519,0.0,1.0
2018-08-01,62.49,64.5,62.35,64.34,400374,62.154927662861,64.1541500120744,62.0156783450053,63.9950079345251,402532.384812824,0.0,1.0
2018-08-02,63.69,64.28,62.24,62.42,262550,63.3484932444809,63.9353296554441,61.9062681666901,62.0853030039331,263965.386445191,0.0,1.0
2018-08-03,63.72,64.03,63.24,63.63,129037,63.3783323840214,63.6866701592733,62.9009061513735,63.2888149654,129732.628340233,0.0,1.0
2018-08-06,63.82,63.98,63.22,63.41,57176,63.4777961824898,63.6369382600391,62.8810133916798,63.0699946087696,57484.2313288526,0.0,1.0
2018-08-07,63.26,64.72,63.07,63.8,192743,62.9207989110671,64.3729703687048,62.7318176939773,63.4579034227961,193782.062386614,0.0,1.0
2018-08-08,64.59,64.87,63.14,63.14,206143,64.243667430696,64.5221660664073,62.8014423529051,62.8014423529051,207254.300734988,0.0,1.0
2018-08-09,64.77,65.29,64.55,64.55,156629,64.4227022679389,64.9399140199743,64.2038819113086,64.2038819113086,157473.374646825,0.0,1.0
2018-08-10,64.51,65.04,63.99,64.22,161180,64.1640963919213,64.6912545238035,63.646884639886,63.8756513763631,162048.908730664,0.0,1.0
2018-08-13,64.51,65.15,64.25,64.28,106646,64.1640963919213,64.8006647021186,63.9054905159036,63.9353296554441,107220.920216469,0.0,1.0
2018-08-14,65.07,65.25,64.61,64.61,256451,64.7210936633439,64.9001285005869,64.2635601903896,64.2635601903896,257833.507214838,0.0,1.0
2018-08-15,64.4,64.77,63.93,64.46,187157,64.0546862136061,64.4227022679389,63.5872063608049,64.1143644926871,188165.948699001,0.0,1.0
2018-08-16,64.84,65.03,64.65,64.65,98218,64.4923269268668,64.6813081439566,64.3033457097769,64.3033457097769,98747.4855298944,0.0,1.0
2018-08-17,65.29,65.34,64.8,64.95,159547,64.9399140199743,64.9896459192084,64.4525414074794,64.6017371051819,160407.105355821,0.0,1.0
2018-08-20,65.01,65.39,64.53,65.09,176349,64.661415384263,65.0393778184426,64.183989151615,64.7409864230376,177299.683619208,0.0,1.0
2018-08-21,65.11,65.57,64.96,65.01,87402,64.7608791827313,65.2184126556856,64.6116834850288,64.661415384263,87873.1773227294,0.0,1.0
2018-08-22,65.33,65.46,65.08,65.11,87207,64.9796995393616,65.1090024773704,64.7310400431908,64.7608791827313,87677.1260930329,0.0,1.0
2018-08-23,65.35,65.52,64.72,65.05,109289,64.9995922990553,65.1686807564514,64.3729703687048,64.7012009036503,109878.168422047,0.0,1.0
2018-08-24,65.23,65.61,65.04,65.61,151959,64.8802357408933,65.2581981750729,64.6912545238035,65.2581981750729,152778.199043324,0.0,1.0
2018-08-27,65.53,65.73,65.08,65.18,67001,65.1786271362983,65.3775547332349,64.7310400431908,64.8305038416591,67362.1971327909,0.0,1.0
2018-08-28,65.51,65.94,65.34,65.72,81416,65.1587343766046,65.5864287100184,64.9896459192084,65.3676083533881,81854.9072665081,0.0,1.0
2018-08-29,65.95,66.32,65.5,65.5,138151,65.5963750898653,65.9643911441981,65.1487879967578,65.1487879967578,138895.76119897,0.0,1.0
2018-08-30,65.79,66.21,65.5,65.76,103442,65.4372330123159,65.8549809658829,65.1487879967578,65.4073938727754,103999.647703917,0.0,1.0
2018-08-31,65.57,65.79,65.14,65.47,223474,65.2184126556856,65.4372330123159,64.7907183222718,65.1189488572173,224678.730795859,0.0,1.0
2018-09-04,64.7,64.91,63.37,64.84,171506,64.3530776090111,64.5619515857946,63.0302090893823,64.4923269268668,172430.575386284,0.0,1.0
2018-09-05,64.39,64.73,63.38,64.5,147883,64.0447398337593,64.3829167485516,63.0401554692291,64.1541500120744,148680.225647207,0.0,1.0
2018-09-06,64.76,64.93,64.08,64.19,121865,64.4127558880921,64.5818443454883,63.7364020585074,63.8458122368226,122521.964651088,0.0,1.0
2018-09-07,64.41,64.79,64.12,64.5,173323,64.0646325934529,64.4425950276326,63.7761875778948,64.1541500120744,174257.370690687,0.0,1.0
2018-09-10,64.78,64.94,64.25,64.25,76189,64.4326486477858,64.5917907253351,63.9054905159036,63.9054905159036,76599.7289197207,0.0,1.0
2018-09-11,65.58,65.64,64.58,64.58,159272,65.2283590355324,65.2880373146134,64.2337210508491,64.2337210508491,160130.622852403,0.0,1.0
2018-09-12,65.28,66.02,64.99,65.35,161119,64.9299676401274,65.6659997487931,64.6415226245693,64.9995922990553,161987.579884452,0.0,1.0
2018-09-13,65.35,65.58,65.13,65.46,148054,64.9995922990553,65.2283590355324,64.7807719424249,65.1090024773704,148852.147494787,0.0,1.0
2018-09-14,65.52,65.83,65.22,65.34,138550,65.1686807564514,65.4770185317033,64.8702893610464,64.9896459192084,139296.912176657,0.0,1.0
2018-09-17,65.22,66.16,65.16,65.29,118360,64.8702893610464,65.8052490666488,64.8106110819654,64.9399140199743,118998.069471159,0.0,1.0
2018-09-18,66.12,66.14,65.16,65.16,114669,65.7654635472614,65.7853563069551,64.8106110819654,64.8106110819654,115287.171579827,0.0,1.0
2018-09-19,66.06,66.19,65.33,65.96,178037,65.7057852681804,65.8350882061893,64.9796995393616,65.6063214697121,178996.783494734,0.0,1.0
2018-09-20,66.27,66.53,65.83,66.18,132571,65.9146592449639,66.1732651209816,65.4770185317033,65.8251418263424,133285.679856886,0.0,1.0
2018-09-21,66.2,66.44,65.88,66.43,208291,65.8450345860361,66.0837477023601,65.5267504309374,66.0738013225133,209413.880434414,0.0,1.0
2018-09-24,66.12,66.42,65.84,65.84,116528,65.7654635472614,66.0638549426664,65.4869649115501,65.4869649115501,117156.193302934,0.0,1.0
2018-09-25,66.04,66.43,65.94,66.34,96421,65.6858925084868,66.0738013225133,65.5864287100184,65.9842839038918,96940.7980439222,0.0,1.0
2018-09-26,65.79,66.34,65.7,65.88,135782,65.4372330123159,65.9842839038918,65.3477155936944,65.5267504309374,136513.990105888,0.0,1.0
2018-09-27,65.12,66.32,65.04,65.61,175870,64.7708255625781,65.9643911441981,64.6912545238035,65.2581981750729,176818.1013678,0.0,1.0
2018-09-28,64.48,65.18,64.26,64.9,184778,64.1342572523808,64.8305038416591,63.9154368957505,64.5520052059478,185774.123696704,0.0,1.0
2018-10-01,65.38,65.52,64.68,64.68,181146,65.0294314385958,65.1686807564514,64.3331848493174,64.3331848493174,182122.543869741,0.0,1.0
2018-10-02,63.96,65.15,63.63,65.15,153169,63.6170455003454,64.8006647021186,63.2888149654,64.8006647021186,153994.722058364,0.0,1.0
2018-10-03,64.19,64.41,63.8,64.08,150049,63.8458122368226,64.0646325934529,63.4579034227961,63.7364020585074,150857.90238322,0.0,1.0
2018-10-04,63.41,64.01,62.96,64.01,123327,63.0699946087696,63.6667773995796,62.6224075156621,63.6667773995796,123991.846178351,0.0,1.0
2018-10-05,62.96,63.6,62.65,63.11,139268,62.6224075156621,63.2589758258595,62.3140697404103,62.7716032133646,140018.782858309,0.0,1.0
2018-10-08,62.35,62.63,61.99,62.6,71333,62.0156783450053,62.2941769807166,61.6576086705193,62.2643378411761,71717.5506048175,0.0,1.0
2018-10-09,61.23,62.69,61.1,62.04,208388,60.90168380216,62.3538552597976,60.7723808641511,61.7073405697535,209511.403353801,0.0,1.0
2018-10-10,59.27,60.7,59.16,60.63,291290,58.9521933521807,60.3745256702778,58.8427831738655,60.30490101135,292860.321529688,0.0,1.0
2018-10-11,59.42,60.12,58.75,59.01,200461,59.1013890498832,59.7976356391615,58.4349816001453,58.693587476163,201541.669518909,0.0,1.0
2018-10-12,60.28,60.84,59.6,59.96,221140,59.9567777167108,60.5137749881335,59.2804238871262,59.6384935616122,222332.14838503,0.0,1.0
2018-10-15,60.67,60.9,59.8,60.2,171692,60.3446865307373,60.5734532672145,59.4793514840628,59.8772066779362,172617.578097687,0.0,1.0
2018-10-16,62.3,62.43,61.03,61.04,150993,61.9659464457711,62.09524938378,60.7027562052233,60.7127025850701,151806.991413136,0.0,1.0
2018-10-17,61.33,62.08,61.13,62.08,128118,61.0011476006283,61.7471260891408,60.8022200036916,61.7471260891408,128808.674083356,0.0,1.0
2018-10-18,60.22,61.32,59.92,61.17,133800,59.8970994376298,60.9912012207815,59.5987080422248,60.842005523079,134521.305299435,0.0,1.0
2018-10-19,60.1,61.07,59.85,60.39,200324,59.7777428794678,60.7425417246106,59.529083383297,60.066187895026,201403.93096266,0.0,1.0
2018-10-22,61.65,61.94,60.11,60.15,187017,61.319431755727,61.6078767712851,59.7876892593146,59.827474778702,188025.193969988,0.0,1.0
2018-10-23,61.64,61.87,60.18,60.9,189274,61.3094853758801,61.5382521123573,59.8573139182425,60.5734532672145,190294.36127986,0.0,1.0
2018-10-24,59.86,62.22,59.79,61.52,453406,59.5390297631438,61.8863754069965,59.469405104216,61.1901288177181,455850.276162896,0.0,1.0
2018-10-25,59.56,60.22,59.41,60.03,298502,59.2406383677388,59.8970994376298,59.0914426700363,59.70811822054,300111.200855694,0.0,1.0
2018-10-26,58.58,59.15,58.09,58.61,253244,58.2658931427492,58.8328367940187,57.7785205302543,58.2957322822897,254609.218529522,0.0,1.0
2018-10-29,57.97,59.04,57.46,58.79,323081,57.6591639720923,58.7234266157035,57.1518985999038,58.4747671195327,324822.704315745,0.0,1.0
2018-10-30,59.7,59.8,57.7,57.96,386118,59.3798876855945,59.4793514840628,57.3906117162278,57.6492175922455,388199.531835629,0.0,1.0
2018-10-31,61.7,62.17,60.17,60.17,487566,61.3691636549611,61.8366435077623,59.8473675383957,59.8473675383957,490194.430042035,0.0,1.0
2018-11-01,62.65,62.85,61.1,61.38,250249,62.3140697404103,62.512997337347,60.7723808641511,61.0508794998625,251598.072719568,0.0,1.0
2018-11-02,61.3,62.9,61.13,62.61,280541,60.9713084610878,62.5627292365811,60.8022200036916,62.274284221023,282053.374514265,0.0,1.0
2018-11-05,60.85,61.4,60.57,60.96,164743,60.5237213679803,61.0707722595561,60.245222732269,60.6331315462955,165631.116584042,0.0,1.0
2018-11-06,60.28,61.11,59.82,60.84,247030,59.9567777167108,60.782327243998,59.4992442437565,60.5137749881335,248361.719343194,0.0,1.0
2018-11-07,62.16,63.61,62.14,62.86,270126,61.8266971279155,63.2689222057063,61.8068043682218,62.5229437171938,271582.22806663,0.0,1.0
2018-11-08,62.45,63.04,62.0,62.29,234976,62.1151421434736,62.7019785544368,61.6675550503661,61.9560000659243,236242.737175187,0.0,1.0
2018-11-09,61.91,62.3,61.54,61.81,174254,61.5780376317446,61.9659464457711,61.2100215774118,61.4785738332763,175193.389638623,0.0,1.0
2018-11-12,60.77,61.74,60.53,61.5,176212,60.4441503292056,61.4089491743485,60.2054372128816,61.1702360580245,177161.94506296,0.0,1.0
2018-11-13,61.59,61.8,60.84,60.87,170825,61.259753476646,61.4686274534295,60.5137749881335,60.543614127674,171745.904168729,0.0,1.0
2018-11-14,61.47,62.38,61.13,61.86,148156,61.140396918484,62.0455174845458,60.8022200036916,61.5283057325105,148954.697368782,0.0,1.0
2018-11-15,61.9,62.06,61.1,61.25,377765,61.5680912518978,61.7272333294471,60.7723808641511,60.9215765618536,379801.501468169,0.0,1.0
2018-11-16,62.96,63.07,61.6,61.6,247068,62.6224075156621,62.7318176939773,61.2696998564928,61.2696998564928,248399.924198212,0.0,1.0
2018-11-19,61.24,62.81,61.01,62.58,271299,60.9116301820068,62.4732118179596,60.6828634455296,62.2444450814825,272761.551617574,0.0,1.0
2018-11-20,61.2,61.3,60.15,60.49,208751,60.8718446626195,60.9713084610878,59.827474778702,60.1656516934943,209876.360258313,0.0,1.0
2018-11-21,62.18,62.71,61.26,61.69,191181,61.8465898876091,62.3737480194913,60.9315229417005,61.3592172751143,192211.641767199,0.0,1.0
2018-11-23,62.58,62.81,61.88,61.88,104577,62.2444450814825,62.4732118179596,61.5481984922041,61.5481984922041,105140.766399843,0.0,1.0
2018-11-26,63.46,63.87,62.92,63.0,165320,63.1197265080038,63.527528081724,62.5826219962748,62.6621930350495,166211.227145759,0.0,1.0
2018-11-27,63.16,63.62,62.69,62.98,121695,62.8213351125988,63.2788685855531,62.3538552597976,62.6423002753558,122351.04819443,0.0,1.0
2018-11-28,63.9,64.13,63.24,63.38,180608,63.5573672212644,63.7861339577416,62.9009061513735,63.0401554692291,181581.643553964,0.0,1.0
2018-11-29,63.47,64.21,63.45,63.66,209819,63.1296728878506,63.8657049965163,63.109780128157,63.3186541049404,210950.117762497,0.0,1.0
2018-11-30,63.82,64.18,63.22,63.47,255584,63.4777961824898,63.8358658569758,62.8810133916798,63.1296728878506,256961.83328588,0.0,1.0
2018-12-03,64.29,64.74,63.76,64.54,279986,63.945276035291,64.3928631283984,63.4181179034088,64.1939355314618,281495.382552821,0.0,1.0
2018-12-04,63.68,64.9,63.54,64.19,217551,63.3385468646341,64.5520052059478,63.1992975467785,63.8458122368226,218723.800367693,0.0,1.0
2018-12-06,63.59,63.6524,61.99,62.57,251850,63.2490294460126,63.3110948562569,61.6576086705193,62.2344987016356,253207.703584923,0.0,1.0
2018-12-07,62.54,64.35,62.54,63.73,301434,62.2046595620951,64.0049543143719,62.2046595620951,63.3882787638683,303059.007037592,0.0,1.0
2018-12-10,62.78,63.03,61.79,62.48,203867,62.4433726784191,62.69203217459,61.4586810735826,62.1449812830141,204966.030997607,0.0,1.0
2018-12-11,63.0,64.0,62.82,63.43,138684,62.6621930350495,63.6568310197328,62.4831581978065,63.0898873684633,139431.63456014,0.0,1.0
2018-12-12,64.15,64.83,63.52,63.52,214629,63.8060267174353,64.4823805470199,63.1794047870848,63.1794047870848,215786.04809501,0.0,1.0
2018-12-13,63.87,64.52,63.67,64.21,174074,63.527528081724,64.1740427717681,63.3286004847873,63.8657049965163,175012.419272749,0.0,1.0
2018-12-14,63.02,63.59,62.81,63.34,126802,62.6820857947431,63.2490294460126,62.4732118179596,63.0003699498418,127485.579630635,0.0,1.0
2018-12-17,61.84,62.97,61.67,62.5,183668,61.5084129728168,62.632353895509,61.3393245154206,62.1648740427078,184658.139773816,0.0,1.0
2018-12-18,62.11,62.61,61.87,62.09,133895,61.7769652286813,62.274284221023,61.5382521123573,61.7570724689876,134616.817436979,0.0,1.0
2018-12-19,61.15,62.25,60.87,62.2,267759,60.8221127633853,61.916214546537,60.543614127674,61.8664826473028,269202.467755391,0.0,1.0
2018-12-20,59.48,61.39,59.14,60.63,249387,59.1610673289642,61.0608258797093,58.8228904141718,60.30490101135,250731.425745217,0.0,1.0
2018-12-21,57.78,59.53,57.62,59.39,262113,57.4701827550025,59.2107992281983,57.3110406774532,59.0715499103427,263526.030612487,0.0,1.0
2018-12-24,58.39,58.79,57.35,57.51,135804,58.0769119256593,58.4747671195327,57.0424884215887,57.201630499138,136536.108706162,0.0,1.0
2018-12-26,60.16,60.18,57.97,58.5,140227,59.8374211585488,59.8573139182425,57.6591639720923,58.1863221039745,140982.952752047,0.0,1.0
2018-12-27,59.67,59.67,58.45,59.36,273243,59.350048546054,59.350048546054,58.1365902047403,59.0417107708022,274716.031569009,0.0,1.0
2018-12-28,60.06,60.6659,59.66,59.99,286774,59.7379573600805,60.3406085150001,59.3401021662072,59.6683327011527,288319.976128102,0.0,1.0
2018-12-31,61.19,61.19,60.23,60.23,309065,60.8618982827726,60.8618982827726,59.9070458174766,59.9070458174766,310731.145159715,0.0,1.0
2019-01-02,61.19,61.5,60.27,60.41,225757,60.8618982827726,61.1702360580245,59.946831336864,60.0860806547196,226974.03826969,0.0,1.0
2019-01-03,59.56,60.72,59.56,60.58,209785,59.2406383677388,60.3944184299715,59.2406383677388,60.2551691121158,210915.934471165,0.0,1.0
2019-01-04,60.69,60.95,59.93,60.23,217971,60.364579290431,60.6231851664486,59.6086544220717,59.9070458174766,219146.064554731,0.0,1.0
2019-01-07,61.56,61.76,60.47,60.55,213766,61.2299143371055,61.4288419340421,60.1457589338006,60.2253299725753,214918.395729738,0.0,1.0
2019-01-08,62.88,63.04,61.75,61.75,257680,62.5428364768875,62.7019785544368,61.4188955541953,61.4188955541953,259069.132657387,0.0,1.0
2019-01-09,64.41,64.52,63.07,63.07,231726,64.0646325934529,64.1740427717681,62.7318176939773,62.7318176939773,232975.216680245,0.0,1.0
2019-01-10,65.21,65.41,63.68,63.77,266128,64.8603429811996,65.0592705781363,63.3385468646341,63.4280642832556,267562.675162391,0.0,1.0
2019-01-11,64.84,65.3,64.72,65.02,236406,64.4923269268668,64.9498603998211,64.3729703687048,64.6713617641098,237680.446192961,0.0,1.0
2019-01-14,64.01,64.32,63.43,64.11,186079,63.6667773995796,63.9751151748314,63.0898873684633,63.766241198048,187082.137285602,0.0,1.0
2019-01-15,64.89,65.06,64.27,64.35,203929,64.5420588261009,64.7111472834971,63.9253832755973,64.0049543143719,205028.365234742,0.0,1.0
2019-01-16,65.27,65.39,64.88,64.96,134394,64.9200212602806,65.0393778184426,64.5321124462541,64.6116834850288,135118.507506818,0.0,1.0
2019-01-17,65.2,65.32,64.74,64.95,226999,64.8503966013528,64.9697531595148,64.3928631283984,64.6017371051819,228222.733794218,0.0,1.0
2019-01-18,65.46,65.9,65.23,65.23,192621,65.1090024773704,65.5466431906311,64.8802357408933,64.8802357408933,193659.404694189,0.0,1.0
2019-01-22,64.38,65.33,64.14,64.78,169759,64.0347934539124,64.9796995393616,63.7960803375884,64.4326486477858,170674.157446388,0.0,1.0
2019-01-23,64.62,65.1,64.11,64.8,176400,64.2735065702364,64.7509328028844,63.766241198048,64.4525414074794,177350.958556206,0.0,1.0
2019-01-24,64.46,65.29,64.39,64.82,170029,64.1143644926871,64.9399140199743,64.0447398337593,64.4724341671731,170945.612995199,0.0,1.0
2019-01-25,65.44,65.48,64.68,65.0,209234,65.0891097176768,65.1288952370641,64.3331848493174,64.6514690044161,210361.964073407,0.0,1.0
2019-01-28,65.29,65.31,64.58,64.84,151357,64.9399140199743,64.9598067796679,64.2337210508491,64.4923269268668,152172.953708569,0.0,1.0
2019-01-29,64.88,65.38,64.62,65.38,149568,64.5321124462541,65.0294314385958,64.2735065702364,65.0294314385958,150374.309349969,0.0,1.0
2019-01-30,65.42,65.51,63.88,64.52,250338,65.0692169579831,65.1587343766046,63.5374744615708,64.1740427717681,251687.552511584,0.0,1.0
2019-01-31,65.73,65.76,64.89,65.06,242176,65.3775547332349,65.4073938727754,64.5420588261009,64.7111472834971,243481.551810134,0.0,1.0
2019-02-01,66.34,66.68,65.89,65.89,185795,65.9842839038918,66.3224608186841,65.5366968107843,65.5366968107843,186796.60626389,0.0,1.0
2019-02-04,67.44,67.44,66.24,66.46,192768,67.0783856870434,67.0783856870434,65.8848201054234,66.1036404620538,193807.197159652,0.0,1.0
2019-02-05,67.44,68.17,67.04,67.04,202693,67.0783856870434,67.8044714158623,66.6805304931701,66.6805304931701,203785.702055742,0.0,1.0
2019-02-06,66.86,67.43,66.54,67.21,231032,66.5014956559271,67.0684393071966,66.1832115008284,66.8496189505663,232277.47538071,0.0,1.0
2019-02-07,66.64,66.94,65.98,66.6,210120,66.2826752992968,66.5810666947018,65.6262142294058,66.2428897799094,211252.740429874,0.0,1.0
2019-02-08,67.26,67.27,66.39,66.44,213901,66.8993508498004,66.9092972296473,66.0340158031259,66.0837477023601,215054.123504143,0.0,1.0
2019-02-11,66.35,67.38,66.26,67.1,152770,65.9942302837386,67.0187074079624,65.9047128651171,66.7402087722511,153593.571080677,0.0,1.0
2019-02-12,66.6,66.87,65.8,66.68,232655,66.2428897799094,66.5114420357739,65.4471793921628,66.3224608186841,233909.224846338,0.0,1.0
2019-02-13,65.77,66.76,65.76,66.67,349379,65.4173402526223,66.4020318574588,65.4073938727754,66.3125144388373,351262.474769889,0.0,1.0
2019-02-14,66.14,66.45,65.55,65.68,200968,65.7853563069551,66.0936940822069,65.1985198959919,65.3278228340008,202051.40271612,0.0,1.0
2019-02-15,66.38,66.46,65.99,66.31,154194,66.0240694232791,66.1036404620538,65.6361606092526,65.9544447643513,155025.247752922,0.0,1.0
2019-02-19,66.6,66.94,65.8,65.98,153567,66.2428897799094,66.5810666947018,65.4471793921628,65.6262142294058,154394.867645129,0.0,1.0
2019-02-20,66.74,66.98,66.56,66.84,103049,66.3821390977651,66.6208522140891,66.2031042605221,66.4816028962334,103604.52907176,0.0,1.0
2019-02-21,66.6,67.17,66.4,66.66,111509,66.2428897799094,66.8098334311789,66.0439621829728,66.3025680589904,112110.136267823,0.0,1.0
2019-02-22,67.24,67.37,66.63,66.94,124371,66.8794580901068,67.0087610281156,66.2727289194499,66.5810666947018,125041.474300418,0.0,1.0
2019-02-25,67.32,67.75,67.16,67.18,96897,66.9590291288814,67.3867234622953,66.7998870513321,66.8197798110258,97419.364122566,0.0,1.0
2019-02-26,67.22,67.47,67.1,67.32,123813,66.8595653304131,67.1082248265839,66.7402087722511,66.9590291288814,124480.46616621,0.0,1.0
2019-02-27,67.48,67.69,66.59,67.0,129664,67.1181712064308,67.3270451832143,66.2329434000626,66.6407449737828,130363.008448026,0.0,1.0
2019-02-28,67.05,67.51,66.96,67.27,189282,66.6904768730169,67.1480103459713,66.6009594543954,66.9092972296473,190302.404407232,0.0,1.0
2019-03-01,67.13,67.41,66.99,67.25,164604,66.7700479117916,67.0485465475029,66.6307985939359,66.8894044699536,165491.36724595,0.0,1.0
2019-03-04,67.23,67.44,66.87,67.01,138026,66.8695117102599,67.0783856870434,66.5114420357739,66.6506913536296,138770.08733378,0.0,1.0
2019-03-05,66.44,67.41,66.4,67.24,235870,66.0837477023601,67.0485465475029,66.0439621829728,66.8794580901068,237141.556659026,0.0,1.0
2019-03-06,66.69,66.94,65.65,66.19,252773,66.3324071985309,66.5810666947018,65.2979836944603,65.8350882061893,254135.679405486,0.0,1.0
2019-03-07,65.9,66.58,65.52,66.5,196483,65.5466431906311,66.2229970202158,65.1686807564514,66.1434259814411,197542.2244331,0.0,1.0
2019-03-08,65.88,65.91,65.32,65.46,135743,65.5267504309374,65.5565895704779,64.9697531595148,65.1090024773704,136474.779859949,0.0,1.0
2019-03-11,66.81,66.87,65.72,65.72,106430,66.4517637566929,66.5114420357739,65.3676083533881,65.3676083533881,107003.75577742,0.0,1.0
2019-03-12,67.65,67.96,66.62,66.96,168087,67.2872596638269,67.5955974390787,66.2627825396031,66.6009594543954,168993.143825606,0.0,1.0
2019-03-13,67.37,67.93,67.16,67.55,125027,67.0087610281156,67.5657582995383,66.7998870513321,67.1877958653586,125701.010744936,0.0,1.0
2019-03-14,67.29,67.64,67.12,67.2,89852,66.9291899893409,67.2773132839801,66.7601015319448,66.8396725707194,90336.3850804545,0.0,1.0
2019-03-15,67.5,67.74,67.17,67.25,138363,67.1380639661244,67.3767770824484,66.8098334311789,66.8894044699536,139108.904074333,0.0,1.0
2019-03-18,67.78,67.81,67.05,67.34,117216,67.4165626018358,67.4464017413762,66.6904768730169,66.9789218885751,117847.90225694,0.0,1.0
2019-03-19,67.4,68.3725,67.31,68.19,192575,67.0386001676561,68.0058856077606,66.9490827490346,67.8243641755559,193613.156711799,0.0,1.0
2019-03-20,67.35,67.78,66.9,67.31,122542,66.9888682684219,67.4165626018358,66.5412811753144,66.9490827490346,123202.614304958,0.0,1.0
2019-03-21,67.78,67.95,67.02,67.12,126028,67.4165626018358,67.5856510592319,66.6606377334764,66.7601015319448,126707.407057378,0.0,1.0
2019-03-22,67.45,67.68,67.07,67.53,188540,67.0883320668903,67.3170988033674,66.7103696327106,67.1679031056649,189556.404343463,0.0,1.0
2019-03-25,67.5,67.65,66.91,67.03,104113,67.1380639661244,67.2872596638269,66.5512275551613,66.6705841133233,104674.265012257,0.0,1.0
2019-03-26,67.52,68.25,67.31,67.77,134621,67.1579567258181,67.8840424546369,66.9490827490346,67.4066162219889,135346.731246003,0.0,1.0
2019-03-27,68.06,68.09,67.35,67.5,200158,67.6950612375471,67.7249003770876,66.9888682684219,67.1380639661244,201237.036069688,0.0,1.0
2019-03-28,68.47,68.7,67.83,68.1,120035,68.1028628112672,68.3316295477444,67.4662945010699,67.7348467569344,120682.099264706,0.0,1.0
2019-03-29,68.76,69.07,68.36,68.97,218300,68.3913078268254,68.6996456020772,67.9934526329521,68.6001818036089,219476.838167912,0.0,1.0
2019-04-01,69.32,69.57,68.51,69.26,124380,68.9483050982481,69.1969645944189,68.1426483306546,68.8886268191671,125050.522818712,0.0,1.0
2019-04-02,69.56,69.65,69.12,69.22,143299,69.1870182145721,69.2765356331936,68.7493775013114,68.8488412997797,144071.513662957,0.0,1.0
2019-04-03,70.1,70.56,69.42,69.55,319308,69.7241227263011,70.1816561992554,69.0477688967164,69.1770718347252,321029.364368848,0.0,1.0
2019-04-04,69.36,70.13,69.11,70.0,165304,68.9880906176354,69.7539618658416,68.7394311214646,69.6246589278327,166195.140891015,0.0,1.0
2019-04-05,69.08,69.49,68.6,69.4,160716,68.7095919819241,69.1173935556442,68.2321657492761,69.0278761370227,161582.407343079,0.0,1.0
2019-04-08,69.24,69.26,68.46,68.93,108070,68.8687340594734,68.8886268191671,68.0929164314204,68.5603962842216,108652.596888714,0.0,1.0
2019-04-09,69.23,69.34,68.63,68.63,141531,68.8587876796266,68.9681978579417,68.2620048888166,68.2620048888166,142293.982513709,0.0,1.0
2019-04-10,69.1,69.58,69.01,69.3,125867,68.7294847416177,69.2069109742657,68.6399673229962,68.9284123385544,126545.539119013,0.0,1.0
2019-04-11,69.18,69.74,69.0,69.0,145178,68.8090557803924,69.3660530518151,68.6300209431494,68.6300209431494,145960.643204494,0.0,1.0
2019-04-12,70.05,70.08,69.34,69.45,191416,69.6743908270669,69.7042299666074,68.9681978579417,69.0776080362569,192447.908633756,0.0,1.0
2019-04-15,70.68,70.87,69.9,69.9,156356,70.3010127574174,70.4899939745072,69.5251951293644,69.5251951293644,157198.90292525,0.0,1.0
2019-04-16,70.68,71.46,70.61,70.89,206102,70.3010127574174,71.0768303854704,70.2313880984896,70.5098867342009,207213.079707205,0.0,1.0
2019-04-17,70.55,71.25,70.26,70.87,103562,70.1717098194086,70.8679564086869,69.8832648038504,70.4899939745072,104120.2946145,0.0,1.0
2019-04-18,70.93,70.96,70.26,70.57,133225,70.5496722535882,70.5795113931287,69.8832648038504,70.1916025791022,133943.205519561,0.0,1.0
2019-04-22,71.01,71.25,70.38,70.49,81611,70.6292432923629,70.8679564086869,70.0026213620124,70.1120315403275,82050.9584962045,0.0,1.0
2019-04-23,71.45,71.49,70.73,70.92,131128,71.0668840056235,71.1066695250109,70.3507446566516,70.5397258737414,131834.900757132,0.0,1.0
2019-04-24,70.78,71.6,70.78,71.34,145586,70.4004765558857,71.216079703326,70.4004765558857,70.9574738273084,146370.842700475,0.0,1.0
2019-04-25,71.16,71.2,70.52,70.77,87679,70.7784389900654,70.8182245094527,70.1418706798681,70.3905301760389,88151.6706079905,0.0,1.0
2019-04-26,71.1,71.4,70.55,70.56,135564,70.7187607109844,71.0171521063894,70.1717098194086,70.1816561992554,136294.814884997,0.0,1.0
2019-04-29,71.22,71.6,70.96,70.96,109041,70.8381172691464,71.216079703326,70.5795113931287,70.5795113931287,109628.83147351,0.0,1.0
2019-04-30,71.83,72.23,71.18,71.2,171784,71.4448464398032,71.8427016336766,70.7983317497591,70.8182245094527,172710.074062467,0.0,1.0
2019-05-01,71.55,73.56,71.51,72.67,274709,71.1663478040919,73.1655701533054,71.1265622847046,72.2803423469372,276189.934659958,0.0,1.0
2019-05-02,72.01,72.68,71.28,71.55,200446,71.6238812770462,72.2902887267841,70.8977955482274,71.1663478040919,201526.588655086,0.0,1.0
2019-05-03,72.13,72.45,71.8,71.82,175481,71.7432378352082,72.0615219903069,71.4150073002627,71.4349000599564,176427.004299328,0.0,1.0
2019-05-06,71.92,72.13,70.58,71.07,186057,71.5343638584247,71.7432378352082,70.2015489589491,70.6889215714439,187060.018685328,0.0,1.0
2019-05-07,71.74,72.24,71.26,71.45,197250,71.3553290211817,71.8526480135234,70.8779027885337,71.0668840056235,198313.359269907,0.0,1.0
2019-05-08,71.38,71.82,71.27,71.48,184991,70.9972593466957,71.4349000599564,70.8878491683806,71.0967231451641,185988.271962988,0.0,1.0
2019-05-09,71.16,71.82,70.79,71.0,280796,70.7784389900654,71.4349000599564,70.4104229357326,70.6192969125161,282309.749199253,0.0,1.0
2019-05-10,71.82,71.88,70.52,71.0,216009,71.4349000599564,71.4945783390374,70.1418706798681,70.6192969125161,217173.487566708,0.0,1.0
2019-05-13,70.86,71.35,70.05,71.01,198103,70.4800475946604,70.9674202071552,69.6743908270669,70.6292432923629,199170.957725963,0.0,1.0
2019-05-14,71.24,71.59,70.85,70.95,115909,70.8580100288401,71.2061333234792,70.4701012148136,70.5695650132819,116533.856322512,0.0,1.0
2019-05-15,71.72,72.09,70.97,71.0,94785,71.3354362614881,71.7034523158209,70.5894577729755,70.6192969125161,95295.9784963147,0.0,1.0
2019-05-16,72.37,72.66,71.69,71.72,138125,71.9819509515322,72.2703959670904,71.3055971219475,71.3354362614881,138869.621035011,0.0,1.0
2019-05-17,72.54,72.78,71.76,71.85,165924,72.1510394089284,72.3897525252524,71.3752217808754,71.4647391994969,166818.483262357,0.0,1.0
2019-05-20,72.75,73.06,72.1,72.1,129861,72.3599133857119,72.6682511609637,71.7133986956677,71.7133986956677,130561.070459566,0.0,1.0
2019-05-21,73.24,73.61,72.53,72.66,199596,72.8472859982067,73.2153020525395,72.1410930290815,72.2703959670904,200672.006371794,0.0,1.0
2019-05-22,73.25,73.55,73.0,73.0,89978,72.8572323780535,73.1556237734585,72.6085728818827,72.6085728818827,90463.0643365661,0.0,1.0
2019-05-23,73.17,73.29,72.51,73.05,136137,72.7776613392789,72.8970178974409,72.1212002693879,72.6583047811169,136870.903883028,0.0,1.0
2019-05-24,73.07,73.84,72.84,73.12,116876,72.6781975408105,73.4440687890167,72.4494308043334,72.7279294400447,117506.069343623,0.0,1.0
2019-05-28,73.63,74.19,73.13,73.17,147679,73.2351948122332,73.7921920836559,72.7378758198915,72.7776613392789,148475.125899217,0.0,1.0
2019-05-29,72.85,74.41,72.77,73.51,201390,72.4593771841802,74.0110124402862,72.3798061454055,73.1158382540712,202475.677685001,0.0,1.0
2019-05-30,73.0,73.3,72.85,72.91,130356,72.6085728818827,72.9069642772877,72.4593771841802,72.5190554632612,131058.738965718,0.0,1.0
2019-05-31,72.86,73.26,72.66,72.78,153709,72.469323564027,72.8671787579004,72.2703959670904,72.3897525252524,154537.633155985,0.0,1.0
2019-06-03,71.94,72.96,71.46,72.54,153500,71.5542566181184,72.5687873624954,71.0768303854704,72.1510394089284,154327.506453387,0.0,1.0
2019-06-04,72.72,72.95,71.79,72.29,135103,72.3300742461714,72.5588409826485,71.4050609204159,71.9023799127576,135831.329670176,0.0,1.0
2019-06-05,73.69,74.12,72.89,72.89,170214,73.2948730913142,73.722567424728,72.4991627035675,72.4991627035675,171131.61031568,0.0,1.0
2019-06-06,74.71,74.82,73.61,73.61,211367,74.3094038356912,74.4188140140063,73.2153020525395,73.2153020525395,212506.462909011,0.0,1.0
2019-06-07,75.43,75.78,74.76,74.76,141795,75.0255431846632,75.3736664793023,74.3591357349254,74.3591357349254,142559.405716991,0.0,1.0
2019-06-10,75.35,75.6888,75.09,75.43,136044,74.9459721458885,75.2829554950992,74.6873662698709,75.0255431846632,136777.402527327,0.0,1.0
2019-06-11,75.22,75.85,74.49,75.57,131800,74.8166692078797,75.4432911382302,74.0905834790609,75.1647925025188,132510.523456394,0.0,1.0
2019-06-12,75.57,75.94,75.0,75.17,142820,75.1647925025188,75.5328085568517,74.5978488512494,74.7669373086455,143589.931411549,0.0,1.0
2019-06-13,76.26,76.49,75.67,75.7,130839,75.8510927119503,76.0798594484275,75.2642563009872,75.2940954405277,131544.342780813,0.0,1.0
2019-06-14,76.23,76.37,75.73,75.75,154617,75.8212535724098,75.9605028902655,75.3239345800682,75.3438273397618,155450.528112726,0.0,1.0
2019-06-17,76.8,76.86,75.97,76.31,181528,76.3881972236793,76.4478755027603,75.5626476963922,75.9008246111845,182506.603201762,0.0,1.0
2019-06-18,76.76,77.8,76.76,77.1,224601,76.348411704292,77.3828352083627,76.348411704292,76.6865886190843,225811.806364412,0.0,1.0
2019-06-19,77.17,77.21,76.23,76.78,120841,76.7562132780122,76.7959987973995,75.8212535724098,76.3683044639857,121492.444347451,0.0,1.0
2019-06-20,77.09,78.05,76.89,77.75,146081,76.6766422392375,77.6314947045335,76.4777146423008,77.3331033091285,146868.511206627,0.0,1.0
2019-06-21,76.62,77.06,76.33,77.0,142987,76.2091623864363,76.646803099697,75.9207173708782,76.587124820616,143757.831695443,0.0,1.0
2019-06-24,77.01,77.15,76.39,76.39,127476,76.5970712004628,76.7363205183185,75.9803956499592,75.9803956499592,128163.21311174,0.0,1.0
2019-06-25,75.8,77.14,75.8,77.0,157805,75.393559238996,76.7263741384717,75.393559238996,76.587124820616,158655.714370533,0.0,1.0
2019-06-26,75.98,76.39,75.55,75.87,142128,75.572594076239,75.9803956499592,75.1448997428252,75.4631838979239,142894.200893857,0.0,1.0
2019-06-27,76.7,76.95,75.7,75.95,120900,76.288733425211,76.5373929213818,75.2940954405277,75.5427549366985,121551.762411821,0.0,1.0
2019-06-28,76.77,76.97,76.25,76.84,146033,76.3583580841388,76.5572856810755,75.8411463321035,76.4279827430667,146820.252442394,0.0,1.0
2019-07-01,77.07,77.37,76.8,77.0,56791,76.6567494795438,76.9551408749488,76.3881972236793,76.587124820616,57097.1558240673,0.0,1.0
2019-07-02,78.15,78.18,77.1,77.3,136598,77.7309585030018,77.7607976425423,76.6865886190843,76.885516216021,137334.389097849,0.0,1.0
2019-07-03,78.41,78.78,77.98,77.98,108375,77.9895643790195,78.3575804333523,77.5618700456057,77.5618700456057,108959.241119778,0.0,1.0
2019-07-05,77.59,77.76,76.66,77.53,289262,77.1739612315792,77.3430496889753,76.2489479058237,77.1142829524982,290821.388740845,0.0,1.0
2019-07-08,77.02,77.44,76.82,77.1,180501,76.6070175803097,77.0247655338767,76.408089983373,76.6865886190843,181474.066725361,0.0,1.0
2019-07-09,78.03,78.58,76.47,76.71,183583,77.6116019448398,78.1586528364157,76.0599666887338,76.2986798050578,184572.681545487,0.0,1.0
2019-07-10,78.12,79.04,77.87,78.38,109236,77.7011193634613,78.61618630937,77.4524598672905,77.959725239479,109824.882703207,0.0,1.0
2019-07-11,78.85,78.88,78.05,78.31,147924,78.4272050922801,78.4570442318206,77.6314947045335,77.8901005805512,148721.44667499,0.0,1.0
2019-07-12,78.3,78.96,78.25,78.86,147531,77.8801542007043,78.5366152705953,77.8304223014702,78.437151472127,148326.328042832,0.0,1.0
2019-07-15,78.7,78.98,78.06,78.06,118057,78.2780093945777,78.556508030289,77.6414410843803,77.6414410843803,118693.436021938,0.0,1.0
2019-07-16,78.21,78.65,78.13,78.47,114677,77.7906367820828,78.2282774953435,77.7110657433082,78.0492426581005,115295.214707199,0.0,1.0
2019-07-17,78.92,79.45,78.36,78.42,127086,78.496829751208,79.0239878830902,77.9398324797853,77.9995107588663,127771.110652346,0.0,1.0
2019-07-18,79.47,79.62,78.57,78.57,103477,79.0438806427838,79.1930763404863,78.1487064565688,78.1487064565688,104034.83638617,0.0,1.0
2019-07-19,78.75,79.69,78.75,79.48,103923,78.3277412938118,79.2627009994142,78.3277412938118,79.0538270226307,104483.240737169,0.0,1.0
2019-07-22,79.39,79.68,78.78,78.78,105482,78.9643096040091,79.2527546195673,78.3575804333523,78.3575804333523,106050.645183819,0.0,1.0
2019-07-23,79.14,79.75,78.62,79.46,110948,78.7156501078383,79.3223792784951,78.198438355803,79.033934262937,111546.11196085,0.0,1.0
2019-07-24,79.41,79.48,78.65,79.14,107942,78.9842023637028,79.0538270226307,78.2282774953435,78.7156501078383,108523.906850759,0.0,1.0
2019-07-25,79.39,79.79,79.18,79.67,101910,78.9643096040091,79.3621647978825,78.7554356272257,79.2428082397205,102459.388812148,0.0,1.0
2019-07-26,80.3,80.43,79.59,79.59,122373,79.869430170071,79.9987331080798,79.1632372009458,79.1632372009458,123032.703239221,0.0,1.0
2019-07-29,79.79,80.5,79.72,80.21,108808,79.3621647978825,80.0683577670076,79.2925401389546,79.7799127514495,109394.575388796,0.0,1.0
2019-07-30,79.37,79.9,79.26,79.58,183910,78.9444168443155,79.4715749761977,78.8350066660003,79.153290821099,184901.444376824,0.0,1.0
2019-07-31,76.93,79.01,76.14,78.64,375213,76.5175001616882,78.5863471698295,75.7317361537883,78.2183311154967,377235.743836448,0.0,1.0
2019-08-01,77.18,78.75,76.7,77.03,250423,76.766159657859,78.3277412938118,76.288733425211,76.6169639601565,251773.010739913,0.0,1.0
2019-08-02,76.13,76.78,75.04,76.78,212677,75.7217897739415,76.3683044639857,74.6376343706367,76.3683044639857,213823.525016202,0.0,1.0
2019-08-05,74.63,75.21,74.12,74.92,161547,74.2298327969165,74.8067228280328,73.722567424728,74.5182778124747,162417.887198862,0.0,1.0
2019-08-06,75.21,75.91,74.43,74.73,221391,74.8067228280328,75.5029694173112,74.0309051999799,74.3292965953849,222584.501506332,0.0,1.0
2019-08-07,75.73,75.92,74.25,74.52,143919,75.3239345800682,75.512915797158,73.8518703627369,74.1204226186014,144694.8560343,0.0,1.0
2019-08-08,76.5,76.66,75.97,76.01,83988,76.0898058282743,76.2489479058237,75.5626476963922,75.6024332157795,84440.7727166587,0.0,1.0
2019-08-09,76.53,76.92,76.12,76.51,165895,76.1196449678148,76.5075537818413,75.7118433940947,76.0997522081212,166789.326925633,0.0,1.0
2019-08-12,76.33,76.97,75.96,76.0,274795,75.9207173708782,76.5572856810755,75.5527013165453,75.5924868359327,276276.398279209,0.0,1.0
2019-08-13,77.06,77.43,75.59,75.59,129996,76.646803099697,77.0148191540298,75.1846852622125,75.1846852622125,130696.798233971,0.0,1.0
2019-08-14,75.61,76.81,75.53,75.75,228491,75.2045780219062,76.3981436035262,75.1250069831315,75.3438273397618,229722.777049127,0.0,1.0
2019-08-15,76.59,76.91,75.46,75.58,162711,76.1793232468958,76.4976074019945,75.0553823242037,75.1747388823657,163588.162231512,0.0,1.0
2019-08-16,77.86,77.94,76.88,77.2,145515,77.4425134874437,77.5220845262183,76.467768262454,76.7860524175527,146299.459945047,0.0,1.0
2019-08-19,78.52,78.69,75.46,77.85,148350,78.0989745573347,78.2680630147308,75.0553823242037,77.4325671075968,149149.743207557,0.0,1.0
2019-08-20,77.53,78.5,77.53,78.31,119802,77.1142829524982,78.079081797641,77.1142829524982,77.8901005805512,120447.843179992,0.0,1.0
2019-08-21,78.21,78.87,78.0,78.18,79597,77.7906367820828,78.4470978519738,77.5817628052993,77.7607976425423,80026.1011802624,0.0,1.0
2019-08-22,78.09,78.27,77.49,78.15,76665,77.6712802239208,77.8503150611638,77.0744974331108,77.7309585030018,77078.2949983645,0.0,1.0
2019-08-23,76.53,78.43,76.41,78.02,152157,76.1196449678148,78.0094571387132,76.0002884096528,77.601655564993,152977.266445785,0.0,1.0
2019-08-26,77.33,77.46,76.58,76.64,106631,76.9153553555615,77.0446582935703,76.169376867049,76.22905514613,107205.839352646,0.0,1.0
2019-08-27,78.12,78.46,77.67,77.74,163548,77.7011193634613,78.0392962782537,77.2535322703538,77.3231569292817,164429.674432825,0.0,1.0
2019-08-28,77.53,78.2,77.36,77.76,129804,77.1142829524982,77.780690402236,76.945194495102,77.3430496889753,130503.763177039,0.0,1.0
2019-08-29,78.47,78.56,77.7,77.7,135066,78.0492426581005,78.138760076722,77.2833714098943,77.2833714098943,135794.13020608,0.0,1.0
2019-08-30,78.48,78.86,78.0,78.51,127818,78.0591890379473,78.437151472127,77.5817628052993,78.0890281774878,128507.056806899,0.0,1.0
2019-09-03,78.21,78.8,77.66,77.96,159818,77.7906367820828,78.377473193046,77.243585890507,77.541977285912,160679.566295554,0.0,1.0
2019-09-04,79.02,79.32,78.5,78.5,109521,78.5962935496763,78.8946849450813,78.079081797641,78.079081797641,110111.41911584,0.0,1.0
2019-09-05,79.8,80.59,79.37,79.37,135984,79.3721111777293,80.1578751856291,78.9444168443155,78.9444168443155,136717.079072035,0.0,1.0
2019-09-06,80.09,80.54,79.88,79.88,147663,79.6605561932875,80.108143286395,79.451682216504,79.451682216504,148459.039644473,0.0,1.0
2019-09-09,78.56,80.1,78.15,79.97,120588,78.138760076722,79.6705025731343,77.7309585030018,79.5411996351255,121238.080444307,0.0,1.0
2019-09-10,77.79,78.38,76.59,78.38,155963,77.3728888285158,77.959725239479,76.1793232468958,77.959725239479,156803.784293092,0.0,1.0
2019-09-11,78.17,78.26,77.14,77.75,161547,77.7508512626955,77.840368681317,76.7263741384717,77.3331033091285,162417.887198862,0.0,1.0
2019-09-12,78.23,78.78,78.05,78.29,134734,77.8105295417765,78.3575804333523,77.6314947045335,77.8702078208575,135460.340420135,0.0,1.0
2019-09-13,77.63,78.4,77.41,78.18,122261,77.2137467509665,77.9796179991727,76.9949263943362,77.7607976425423,122920.09945601,0.0,1.0
2019-09-16,77.36,77.56,76.94,77.15,112100,76.945194495102,77.1441220920387,76.527446541535,76.7363205183185,112704.322302441,0.0,1.0
2019-09-17,78.06,78.12,77.38,77.38,106493,77.6414410843803,77.7011193634613,76.9650872547957,76.9650872547957,107067.095405476,0.0,1.0
2019-09-18,77.83,78.11,77.12,78.11,115947,77.4126743479032,77.6911729836145,76.706481378778,77.6911729836145,116572.06117753,0.0,1.0
2019-09-19,78.6,79.28,77.89,78.15,91417,78.1785455961093,78.854899425694,77.4723526269842,77.7309585030018,91909.821872634,0.0,1.0
2019-09-20,77.77,79.32,77.64,78.73,175434,77.3529960688222,78.8946849450813,77.2236931308133,78.3078485341182,176379.750926017,0.0,1.0
2019-09-23,77.56,77.93,77.27,77.53,121376,77.1441220920387,77.5121381463715,76.8556770764805,77.1142829524982,122030.328490465,0.0,1.0
2019-09-24,77.94,78.7,77.55,77.82,137794,77.5220845262183,78.2780093945777,77.1341757121918,77.4027279680563,138536.836639987,0.0,1.0
2019-09-25,78.34,78.51,76.61,77.54,166953,77.9199397200917,78.0890281774878,76.1992160065895,77.124229332345,167853.030520602,0.0,1.0
2019-09-26,78.65,79.18,78.19,78.34,197045,78.2282774953435,78.7554356272257,77.7707440223892,77.9199397200917,198107.254130995,0.0,1.0
2019-09-27,78.42,79.08,78.11,78.72,177775,77.9995107588663,78.6559718287573,77.6911729836145,78.2979021542713,178733.371073296,0.0,1.0
2019-09-30,79.14,79.6,78.08,78.08,161364,78.7156501078383,79.1731835807926,77.661333844074,77.661333844074,162233.900660224,0.0,1.0
2019-10-01,77.91,79.55,77.87,79.0,180937,77.4922453866778,79.1234516815585,77.4524598672905,78.5764007899827,181912.417167144,0.0,1.0
2019-10-02,76.61,77.62,76.18,77.55,176495,76.1992160065895,77.2038003711197,75.7715216731757,77.1341757121918,177446.47069375,0.0,1.0
2019-10-03,76.25,76.91,75.8,76.48,140557,75.8411463321035,76.4976074019945,75.393559238996,76.0699130685807,141314.731756148,0.0,1.0
2019-10-04,77.16,77.18,76.31,76.31,131720,76.7462668981653,76.766159657859,75.9008246111845,75.9008246111845,132430.092182672,0.0,1.0
2019-10-07,76.56,77.14,76.47,76.68,177205,76.1494841073553,76.7263741384717,76.0599666887338,76.2688406655173,178160.298248029,0.0,1.0
2019-10-08,77.07,77.93,76.6,76.61,207367,76.6567494795438,77.5121381463715,76.1892696267427,76.1992160065895,208484.899222929,0.0,1.0
2019-10-09,77.81,78.13,77.23,77.4,158094,77.3927815882095,77.7110657433082,76.8158915570932,76.9849800144893,158946.272346852,0.0,1.0
2019-10-10,78.01,78.59,77.37,77.37,132883,77.5917091851462,78.1685992162625,76.9551408749488,76.9551408749488,133599.3618244,0.0,1.0
2019-10-11,78.2,79.24,78.2,78.65,132918,77.780690402236,78.8151139063066,77.780690402236,78.2282774953435,133634.550506654,0.0,1.0
2019-10-14,78.03,78.54,77.85,78.02,41705,77.6116019448398,78.1188673170283,77.4325671075968,77.601655564993,41929.8283820099,0.0,1.0
2019-10-15,78.52,78.99,77.9,78.24,220898,78.0989745573347,78.5664544101358,77.482299006831,77.8204759216233,222088.843782022,0.0,1.0
2019-10-16,77.76,78.42,77.55,78.42,241572,77.3430496889753,77.9995107588663,77.1341757121918,77.9995107588663,242874.295693536,0.0,1.0
2019-10-17,78.09,78.47,77.76,78.03,143389,77.6712802239208,78.0492426581005,77.3430496889753,77.6116019448398,144161.998845894,0.0,1.0
2019-10-18,77.65,78.46,77.47,78.46,141041,77.2336395106602,78.0392962782537,77.0546046734172,78.0392962782537,141801.340962164,0.0,1.0
2019-10-21,79.03,79.16,77.7,77.7,181892,78.6062399295232,78.735542867532,77.2833714098943,77.2833714098943,182872.565497196,0.0,1.0
2019-10-22,77.64,79.39,77.59,79.1,147755,77.2236931308133,78.9643096040091,77.1739612315792,78.675864588451,148551.535609253,0.0,1.0
2019-10-23,77.81,78.14,77.52,77.76,146207,77.3927815882095,77.721012123155,77.1043365726513,77.3430496889753,146995.190462739,0.0,1.0
2019-10-24,78.13,78.73,77.93,78.0,149352,77.7110657433082,78.3078485341182,77.5121381463715,77.5817628052993,150157.144910921,0.0,1.0
2019-10-25,78.16,78.39,77.64,78.07,136670,77.7409048828487,77.9696716193258,77.2236931308133,77.6513874642272,137406.777244198,0.0,1.0
2019-10-28,78.29,78.43,77.91,78.4,127870,77.8702078208575,78.0094571387132,77.4922453866778,77.9796179991727,128559.337134819,0.0,1.0
2019-10-29,77.38,78.61,77.34,78.25,177438,76.9650872547957,78.1884919759562,76.9253017354083,77.8304223014702,178394.554332744,0.0,1.0
2019-10-30,78.11,78.15,77.3,77.6,225121,77.6911729836145,77.7309585030018,76.885516216021,77.183907611426,226334.609643603,0.0,1.0
2019-10-31,77.72,78.24,77.59,78.0,177231,77.303264169588,77.8204759216233,77.1739612315792,77.5817628052993,178186.438411989,0.0,1.0
2019-11-01,78.31,78.51,77.77,78.0,141107,77.8901005805512,78.0890281774878,77.3529960688222,77.5817628052993,141867.696762984,0.0,1.0
2019-11-04,77.95,78.8,77.91,78.25,160888,77.5320309060652,78.377473193046,77.4922453866778,77.8304223014702,161755.33458158,0.0,1.0
2019-11-05,77.68,78.07,77.22,78.03,125203,77.2634786502007,77.6513874642272,76.8059451772463,77.6116019448398,125877.959547123,0.0,1.0
2019-11-06,79.44,80.57,77.23,77.23,309233,79.0140415032433,80.1379824259355,76.8158915570932,76.8158915570932,310900.05083453,0.0,1.0
2019-11-07,79.58,79.84,79.18,79.5,157047,79.153290821099,79.4118966971166,78.7554356272257,79.0737197823243,157893.62805202,0.0,1.0
2019-11-08,80.26,80.55,79.0,79.18,175214,79.8296446506836,80.1180896662418,78.5764007899827,78.7554356272257,176158.564923282,0.0,1.0
2019-11-11,80.14,80.88,79.4,79.8,175506,79.7102880925217,80.4463202011873,78.974255983856,79.3721111777293,176452.139072366,0.0,1.0
2019-11-12,80.03,80.49,79.77,80.11,105930,79.6008779142065,80.0584113871608,79.3422720381888,79.6804489529811,106501.06031666,0.0,1.0
2019-11-13,79.79,79.98,79.42,79.62,244936,79.3621647978825,79.5511460149723,78.9941487435497,79.1930763404863,246256.43075353,0.0,1.0
2019-11-14,80.84,80.89,79.53,79.55,132660,80.4065346818,80.4562665810341,79.1035589218648,79.1234516815585,133375.159648901,0.0,1.0
2019-11-15,81.6,81.63,80.75,80.89,178192,81.1624595501593,81.1922986896998,80.3170172631785,80.4562665810341,179152.61908757,0.0,1.0
2019-11-18,81.75,82.0,81.15,81.15,121791,81.3116552478618,81.5603147440326,80.7148724570518,80.7148724570518,122447.565722896,0.0,1.0
2019-11-19,82.43,82.63,81.86,82.0,124200,81.9880090774465,82.1869366743831,81.421065426177,81.5603147440326,124869.552452838,0.0,1.0
2019-11-20,81.74,82.65,81.35,82.23,123928,81.301708868015,82.2068294340768,80.9138000539885,81.7890814805098,124596.086122185,0.0,1.0
2019-11-21,81.82,82.09,81.6,81.68,130898,81.3812799067896,81.6498321626541,81.1624595501593,81.242030588934,131603.660845182,0.0,1.0
2019-11-22,81.45,81.82,81.07,81.73,104175,81.0132638524568,81.3812799067896,80.6353014182771,81.2917624881681,104736.599249392,0.0,1.0
2019-11-25,81.64,81.95,81.34,81.46,144880,81.2022450695466,81.5105828447985,80.9038536741416,81.0232102323036,145661.036709881,0.0,1.0
2019-11-26,82.86,83.16,81.4,81.48,189829,82.4157034108603,82.7140948062653,80.9635319532226,81.0431029919973,190852.353241303,0.0,1.0
2019-11-27,83.19,83.48,82.64,82.82,123730,82.7439339458058,83.0323789613639,82.19688305423,82.375917891473,124397.018719724,0.0,1.0
2019-11-29,83.14,83.52,82.69,82.69,64724,82.6942020465716,83.0721644807513,82.2466149534641,82.2466149534641,65072.9220044889,0.0,1.0
2019-12-02,83.29,83.64,82.19,82.81,181557,82.8433977442741,83.1915210389133,81.7492959611225,82.3659715116261,182535.759538486,0.0,1.0
2019-12-03,82.57,83.13,82.09,82.25,162101,82.1272583953021,82.6842556667248,81.6498321626541,81.8089742402035,162974.873769385,0.0,1.0
2019-12-04,82.82,83.23,82.66,82.66,150689,82.375917891473,82.7837194651931,82.2167758139236,82.2167758139236,151501.352572993,0.0,1.0
2019-12-05,82.56,83.11,82.38,82.82,381710,82.1173120154553,82.6643629070311,81.9382771782123,82.375917891473,383767.768653567,0.0,1.0
2019-12-06,83.0,83.21,82.31,82.63,295046,82.5549527287159,82.7638267054994,81.8686525192845,82.1869366743831,296636.56983092,0.0,1.0
2019-12-09,82.37,83.34,82.34,83.09,115379,81.9283307983655,82.8931296435083,81.898491658825,82.6444701473375,116000.999134107,0.0,1.0
2019-12-10,82.63,82.7,82.07,82.1,150594,82.1869366743831,82.256561333311,81.6299394029605,81.659778542501,151405.840435449,0.0,1.0
2019-12-11,82.69,82.97,82.22,82.5,174046,82.2466149534641,82.5251135891754,81.779135100663,82.0576337363743,174984.268326946,0.0,1.0
2019-12-12,82.83,83.1,82.0,82.48,124864,82.3858642713198,82.6544165271843,81.5603147440326,82.0377409766806,125537.132024728,0.0,1.0
2019-12-13,83.02,83.4,82.61,82.66,148722,82.5748454884096,82.9528079225893,82.1670439146895,82.2167758139236,149523.748630363,0.0,1.0
2019-12-16,83.32,83.96,82.9,83.07,112780,82.8732368838146,83.5098051940119,82.4554889302476,82.6245773876438,113387.988129075,0.0,1.0
2019-12-17,83.09,83.5,82.85,83.25,107463,82.6444701473375,83.0522717210576,82.4057570310135,82.8036122248868,108042.324599351,0.0,1.0
2019-12-18,83.52,83.67,82.67,82.98,181807,83.0721644807513,83.2213601784538,82.2267221937705,82.5350599690223,182787.107268866,0.0,1.0
2019-12-19,84.02,84.23,83.05,83.31,140027,83.5694834730929,83.7783574498765,82.6046846279501,82.8632905039678,140781.874567743,0.0,1.0
2019-12-20,84.51,85.0,83.58,83.78,185783,84.0568560855878,84.5442286980826,83.1318427598323,83.330770356769,186784.541572832,0.0,1.0
2019-12-23,83.79,84.7,83.77,84.44,102407,83.3407167366158,84.2458373026776,83.3208239769221,83.9872314266599,102959.068100144,0.0,1.0
2019-12-24,83.56,83.76,83.19,83.63,62211,83.1119500001386,83.3108775970753,82.7439339458058,83.1815746590664,62546.374618708,0.0,1.0
2019-12-26,83.8,83.9,83.4,83.55,47739,83.3506631164626,83.4501269149309,82.9528079225893,83.1020036202918,47996.3572024642,0.0,1.0
2019-12-27,84.08,84.23,83.61,84.02,127590,83.6291617521739,83.7783574498765,83.1616818993728,83.5694834730929,128277.827676793,0.0,1.0
2019-12-30,83.49,84.05,82.91,84.04,117759,83.0423253412108,83.5993226126334,82.4654353100944,83.5893762327866,118393.829527325,0.0,1.0
2019-12-31,83.71,83.9,83.41,83.46,134544,83.2611456978411,83.4501269149309,82.9627543024361,83.0124862016703,135269.316145046,0.0,1.0
2020-01-02,84.23,84.3,83.58,83.59,142364,83.7783574498765,83.8479821088043,83.1318427598323,83.1417891396791,143131.473151336,0.0,1.0
2020-01-03,83.81,84.2,83.18,83.31,131608,83.3606094963095,83.7485183103359,82.733987565959,82.8632905039678,132317.488399462,0.0,1.0
2020-01-06,84.34,84.4,83.31,83.34,161715,83.8877676281916,83.9474459072726,82.8632905039678,82.8931296435083,162586.792873678,0.0,1.0
2020-01-07,84.39,84.58,84.04,84.07,110700,83.9374995274258,84.1264807445156,83.5893762327866,83.6192153723271,111296.775012313,0.0,1.0
2020-01-08,85.15,85.54,84.4,84.4,222680,84.6934243957851,85.0813332098116,83.9474459072726,83.9474459072726,223880.450404171,0.0,1.0
2020-01-09,86.18,86.59,85.32,85.5,198167,85.7179015200089,86.1257030937291,84.8625128531813,85.0415476904243,199235.302744941,0.0,1.0
2020-01-10,85.63,86.52,85.4,86.52,158585,85.1708506284331,86.0560784348013,84.9420838919559,86.0560784348013,159439.919289319,0.0,1.0
2020-01-13,86.32,86.38,85.41,85.41,110293,85.8571508378646,85.9168291169456,84.9520302718028,84.9520302718028,110887.580907254,0.0,1.0
2020-01-14,85.97,86.49,85.82,86.1,131692,85.5090275432254,86.0262392952608,85.3598318455229,85.6383304812342,132401.94123687,0.0,1.0
2020-01-15,86.17,86.78,86.08,86.18,131203,85.7079551401621,86.3146843108189,85.6184377215406,85.7179015200089,131910.305076246,0.0,1.0
2020-01-16,86.55,86.83,86.08,86.33,130005,86.0859175743417,86.3644162100531,85.6184377215406,85.8670972177114,130705.846752265,0.0,1.0
2020-01-17,86.72,87.1,86.34,86.55,132526,86.2550060317379,86.6329684659176,85.8770435975583,86.0859175743417,133240.437265418,0.0,1.0
2020-01-21,86.04,87.0,86.02,86.34,156787,85.5786522021533,86.5335046674493,85.5587594424596,85.8770435975583,157632.226412425,0.0,1.0
2020-01-22,86.09,86.85,86.03,86.41,141703,85.6283841013874,86.3843089697467,85.5687058223064,85.9466682564861,142466.909752211,0.0,1.0
2020-01-23,86.48,86.86,85.89,85.92,118189,86.0162929154139,86.3942553495936,85.4294565044508,85.4592956439913,118826.147623579,0.0,1.0
2020-01-24,86.2,87.13,85.72,86.82,155874,85.7377942797026,86.6628076054581,85.2603680470546,86.3544698302062,156714.304501077,0.0,1.0
2020-01-27,85.23,86.02,84.86,85.03,248607,84.7729954345598,85.5587594424596,84.4049793802269,84.5740678376231,249947.220826432,0.0,1.0
2020-01-28,85.85,86.09,85.22,85.39,207858,85.3896709850634,85.6283841013874,84.7630490547129,84.9321375121091,208978.546165395,0.0,1.0
2020-01-29,78.81,85.59,78.73,85.46,771633,78.3874195728928,85.1310651090458,78.3078485341182,85.0017621710369,775792.812945581,0.0,1.0
2020-01-30,77.92,79.33,77.35,78.2,473249,77.5021917665247,78.9046313249281,76.9352481152552,77.780690402236,475800.248218626,0.0,1.0
2020-01-31,76.52,77.73,75.61,77.73,571300,76.109698587968,77.3132105494348,75.2045780219062,77.3132105494348,574379.833464627,0.0,1.0
2020-02-03,76.74,77.22,76.2,76.9,346703,76.3285189445983,76.8059451772463,75.7914144328693,76.4876610221477,348572.048663901,0.0,1.0
2020-02-04,76.27,77.36,76.15,77.05,428124,75.8610390917972,76.945194495102,75.7416825336352,76.6368567198502,430431.982885016,0.0,1.0
2020-02-05,75.91,76.73,75.34,76.73,253840,75.5029694173112,76.3185725647515,74.9360257660417,76.3185725647515,255208.431518748,0.0,1.0
2020-02-06,78.19,78.23,75.95,75.98,255778,77.7707440223892,77.8105295417765,75.5427549366985,75.572594076239,257156.879124655,0.0,1.0
2020-02-07,77.14,77.98,76.76,77.98,229227,76.7263741384717,77.5618700456057,76.348411704292,77.5618700456057,230462.744767366,0.0,1.0
2020-02-10,77.76,77.81,76.72,76.98,143753,77.3430496889753,77.3927815882095,76.3086261849047,76.5672320609223,144527.961141328,0.0,1.0
2020-02-11,76.95,77.99,76.9,77.92,154135,76.5373929213818,77.5718164254525,76.4876610221477,77.5021917665247,154965.929688553,0.0,1.0
2020-02-12,77.35,77.4,76.5,77.1,159097,76.9352481152552,76.9849800144893,76.0898058282743,76.6865886190843,159954.679441137,0.0,1.0
2020-02-13,76.98,77.53,76.58,76.95,142649,76.5672320609223,77.1142829524982,76.169376867049,76.5373929213818,143418.009563969,0.0,1.0
2020-02-14,77.58,77.66,76.9,77.04,151043,77.1640148517323,77.243585890507,76.4876610221477,76.6269103400033,151857.260959212,0.0,1.0
2020-02-18,77.08,77.46,76.54,77.46,171848,76.6666958593907,77.0446582935703,76.1295913476617,77.0446582935703,172774.419081444,0.0,1.0
2020-02-19,76.51,77.45,76.44,77.45,254464,76.0997522081212,77.0347119137235,76.0301275491933,77.0347119137235,255835.795453777,0.0,1.0
2020-02-20,75.53,76.3,74.66,76.27,291327,75.1250069831315,75.8908782313377,74.259671936457,75.8610390917972,292897.520993785,0.0,1.0
2020-02-21,75.65,75.8,75.0,75.4,184859,75.2443635412935,75.393559238996,74.5978488512494,74.9957040451227,185855.560361347,0.0,1.0
2020-02-24,74.09,74.98,72.44,73.64,277779,73.6927282851875,74.5779560915557,72.05157561046,73.24514119208,279276.484789026,0.0,1.0
2020-02-25,72.56,74.65,71.95,74.44,346697,72.170932168622,74.2497255566102,71.5642029979652,74.0408515798267,348566.016318372,0.0,1.0
2020-02-26,72.54,73.36,72.24,72.44,307150,72.1510394089284,72.9666425563687,71.8526480135234,72.05157561046,308805.821545003,0.0,1.0
2020-02-27,70.29,72.31,70.19,71.36,290036,69.9131039433909,71.9222726724512,69.8136401449226,70.9773665870021,291599.561314102,0.0,1.0
2020-02-28,70.41,70.46,67.09,67.75,455403,70.0324605015529,70.0821924007871,66.7302623924043,67.3867234622953,457858.041833172,0.0,1.0
2020-03-02,71.83,71.9,69.94,70.46,293867,71.4448464398032,71.5144710987311,69.5649806487517,70.0821924007871,295451.213934447,0.0,1.0
2020-03-03,70.19,72.0,69.91,71.83,331988,69.8136401449226,71.6139348971994,69.5351415092112,71.4448464398032,333777.721253727,0.0,1.0
2020-03-04,72.26,72.3,70.53,71.07,227847,71.8725407732171,71.9123262926044,70.1518170597149,70.6889215714439,229075.305295667,0.0,1.0
2020-03-05,71.22,71.84,70.97,71.05,249651,70.8381172691464,71.4547928196501,70.5894577729755,70.6690288117502,250996.848948499,0.0,1.0
2020-03-06,70.59,71.01,69.61,69.72,396550,70.2114953387959,70.6292432923629,69.2367501138062,69.3461602921214,398687.76992893,0.0,1.0
2020-03-09,66.46,69.07,65.33,66.73,375214,66.1036404620538,68.6996456020772,64.9796995393616,66.3721927179183,377236.74922737,0.0,1.0
2020-03-10,68.84,68.93,66.58,67.7,518526,68.4708788656001,68.5603962842216,66.2229970202158,67.3369915630611,521321.332972307,0.0,1.0
2020-03-11,66.21,68.06,65.61,67.49,427291,65.8549809658829,67.6950612375471,65.2581981750729,67.1281175862776,429594.49224739,0.0,1.0
2020-03-12,58.29,61.71,58.06,60.82,589555,57.977448127191,61.379110034808,57.7486813907138,60.4938822284398,592733.244736982,0.0,1.0
2020-03-13,60.35,61.36,58.75,60.15,578103,60.0264023756386,61.0309867401688,58.4349816001453,59.827474778702,581219.507903731,0.0,1.0
2020-03-16,54.65,57.21,52.28,54.22,545645,54.3569658629437,56.903239103733,51.9996738392442,53.9292715295299,548586.52937302,0.0,1.0
2020-03-17,53.37,55.55,52.73,54.97,540345,53.083829242549,55.2521400491587,52.4472609323517,54.6752500180424,543257.957488962,0.0,1.0
2020-03-18,48.65,52.5,46.43,50.7,473297,48.3891379548437,52.2184941958745,46.1810416288468,50.4281458234446,475848.50698286,0.0,1.0
2020-03-19,51.0,52.23,47.5,48.13,559862,50.7265372188496,51.94994194001,47.2453042724579,47.8719262028084,562880.172104276,0.0,1.0
2020-03-20,48.19,52.97,47.92,52.08,448244,47.9316044818894,52.6859740486757,47.6630522260249,51.8007462423076,450660.448226008,0.0,1.0
2020-03-23,46.85,49.33,46.32,47.53,785490,46.5987895824138,49.0654917844284,46.0716314505316,47.2751434119984,789724.514945089,0.0,1.0
2020-03-24,49.34,49.61,47.89,48.71,641028,49.0754381642752,49.3439904201397,47.6332130864844,48.4488162339247,644483.731640404,0.0,1.0
2020-03-25,49.32,52.49,48.54,49.56,598766,49.0555454045816,52.2085478160277,48.2797277765286,49.2942585209056,601993.900515107,0.0,1.0
2020-03-26,52.2,52.47,49.72,49.72,678474,51.9201028004696,52.188655056334,49.4534005984549,49.4534005984549,682131.600087658,0.0,1.0
2020-03-27,50.21,51.07,49.05,50.96,605216,49.9407732109497,50.7961618777774,48.7869931487171,50.6867516994622,608478.671958914,0.0,1.0
2020-03-30,52.42,52.65,49.64,50.02,447388,52.1389231570999,52.367689893577,49.3738295596802,49.7517919938599,449799.833597186,0.0,1.0
2020-03-31,54.41,54.82,51.85,52.02,535507,54.1182527466197,54.5260543203399,51.5719795058304,51.7410679632266,538393.876210646,0.0,1.0
2020-04-01,53.34,54.81,52.61,53.38,539187,53.0539901030085,54.516107940493,52.3279043741897,53.0937756223959,542093.714801841,0.0,1.0
2020-04-02,54.19,54.81,53.17,53.17,417769,53.8994323899894,54.516107940493,52.8849016456124,52.8849016456124,420021.159892672,0.0,1.0
2020-04-03,53.52,54.44,53.02,54.44,404337,53.2330249402515,54.1480918861602,52.7357059479099,54.1480918861602,406516.74903481,0.0,1.0
2020-04-06,55.71,55.88,53.67,54.68,508462,55.411282126708,55.5803705841042,53.382220637954,54.3868050024842,511203.078738126,0.0,1.0
2020-04-07,56.75,58.81,56.39,57.6,504193,56.4457056307787,58.4946598792263,56.0876359562927,57.2911479177595,506911.064894154,0.0,1.0
2020-04-08,58.06,58.32,56.1,57.5,415927,57.7486813907138,58.0072872667315,55.7991909407345,57.1916841192912,418169.229815232,0.0,1.0
2020-04-09,60.13,60.78,58.5,59.0,534651,59.8075820190083,60.4540967090525,58.1863221039745,58.6836410963162,537533.261581824,0.0,1.0
2020-04-13,59.65,60.3,58.6,60.04,429595,59.3301557863603,59.9766704764045,58.2857859024428,59.7180646003868,431910.912930573,0.0,1.0
2020-04-14,60.1,60.62,59.2,60.12,513387,59.7777428794678,60.2949546315031,58.8825686932528,59.7976356391615,516154.629026614,0.0,1.0
2020-04-15,58.48,59.38,58.26,58.69,559860,58.1664293442808,59.0616035304958,57.9476089876505,58.3753033210643,562878.161322433,0.0,1.0
2020-04-16,58.44,59.04,58.16,58.32,296801,58.1266438248935,58.7234266157035,57.8481451891822,58.0072872667315,298401.030898188,0.0,1.0
2020-04-17,60.41,60.53,59.23,59.75,386594,60.0860806547196,60.2054372128816,58.9124078327933,59.4296195848287,388678.097914273,0.0,1.0
2020-04-20,59.56,60.95,59.27,60.29,295664,59.2406383677388,60.6231851664486,58.9521933521807,59.9667240965576,297257.901420419,0.0,1.0
2020-04-21,57.74,59.12,57.7,58.38,273687,57.4303972356152,58.8029976544782,57.3906117162278,58.0669655458125,275162.425138164,0.0,1.0
2020-04-22,59.17,59.41,58.42,58.93,236513,58.8527295537123,59.0914426700363,58.1067510651998,58.6140164373883,237788.023021564,0.0,1.0
2020-04-23,60.1,60.27,59.29,59.5,297818,59.7777428794678,59.946831336864,58.9720861118743,59.1809600886578,299423.513465374,0.0,1.0
2020-04-24,61.04,61.31,59.85,60.07,291705,60.7127025850701,60.9812548409346,59.529083383297,59.7479037399273,293277.55876212,0.0,1.0
2020-04-27,62.38,62.61,61.18,61.46,318140,62.0455174845458,62.274284221023,60.8519519029258,61.1304505386371,319855.067772512,0.0,1.0
2020-04-28,61.11,63.76,61.03,63.3,340139,60.782327243998,63.4181179034088,60.7027562052233,62.9605844304545,341972.66265504,0.0,1.0
2020-04-29,63.44,63.76,62.04,62.48,329878,63.0998337483101,63.4181179034088,61.7073405697535,62.1449812830141,331656.346409319,0.0,1.0
2020-04-30,63.97,64.49,62.85,63.0,574522,63.6269918801923,64.1442036322276,62.512997337347,62.6621930350495,577619.203013765,0.0,1.0
2020-05-01,62.73,62.99,61.83,62.72,396397,62.393640779185,62.6522466552026,61.49846659297,62.3836943993381,398533.945117937,0.0,1.0
2020-05-04,63.34,63.39,62.1,62.31,306456,63.0003699498418,63.050101849076,61.7670188488345,61.975892825618,308108.080245468,0.0,1.0
2020-05-05,64.12,64.84,63.64,64.16,391829,63.7761875778948,64.4923269268668,63.2987613452468,63.8159730972821,393941.319388432,0.0,1.0
2020-05-06,64.01,65.07,63.95,64.51,239173,63.6667773995796,64.7210936633439,63.6070991204986,64.1640963919213,240462.362872808,0.0,1.0
2020-05-07,64.97,65.63,64.5,64.5,295425,64.6216298648756,65.2780909347666,64.1541500120744,64.1541500120744,297017.612990176,0.0,1.0
2020-05-08,65.11,65.68,64.88,65.68,190901,64.7608791827313,65.3278228340008,64.5321124462541,65.3278228340008,191930.132309173,0.0,1.0
2020-05-11,63.94,64.89,63.77,64.52,264810,63.5971527406518,64.5420588261009,63.4280642832556,64.1740427717681,266237.569927827,0.0,1.0
2020-05-12,62.29,64.2,62.23,64.02,424135,61.9560000659243,63.8557586166694,61.8963217868433,63.6767237794264,426421.478499071,0.0,1.0
2020-05-13,60.58,62.24,60.1,62.24,290867,60.2551691121158,61.9062681666901,59.7777428794678,61.9062681666901,292435.041169886,0.0,1.0
2020-05-14,60.3,60.32,58.6,60.07,213171,59.9766704764045,59.9965632360981,58.2857859024428,59.7479037399273,214320.188131433,0.0,1.0
2020-05-15,60.24,60.36,59.56,60.0,222527,59.9169921973235,60.0363487554855,59.2406383677388,59.6782790809995,223726.625593179,0.0,1.0
2020-05-18,61.84,62.4,61.1,61.1,102478,61.5084129728168,62.0654102442395,60.7723808641511,60.7723808641511,103030.450855572,0.0,1.0
2020-05-19,60.87,62.54,60.87,62.22,220999,60.543614127674,62.2046595620951,60.543614127674,61.8863754069965,222190.388265095,0.0,1.0
2020-05-20,61.64,62.18,61.49,61.83,154088,61.3094853758801,61.8465898876091,61.1602896781776,61.49846659297,154918.676315241,0.0,1.0
2020-05-21,61.14,61.7,60.75,61.65,105186,60.8121663835385,61.3691636549611,60.424257569512,61.319431755727,105753.049471049,0.0,1.0
2020-05-22,62.25,62.41,60.45,60.95,231673,61.916214546537,62.0753566240863,60.125866174107,60.6231851664486,232921.930961405,0.0,1.0
2020-05-26,63.44,63.94,62.65,63.48,203919,63.0998337483101,63.5971527406518,62.3140697404103,63.1396192676974,205018.311325526,0.0,1.0
2020-05-27,62.73,64.08,61.6,63.99,293874,62.393640779185,63.7364020585074,61.2696998564928,63.646884639886,295458.251670897,0.0,1.0
2020-05-28,64.17,64.7,62.84,63.13,243924,63.8259194771289,64.3530776090111,62.5030509575001,62.7914959730583,245238.975140952,0.0,1.0
2020-05-29,63.76,64.47,62.97,64.09,251066,63.4181179034088,64.1243108725339,62.632353895509,63.7463484383543,252419.47710245,0.0,1.0
2020-06-01,64.52,64.67,63.03,63.61,161222,64.1740427717681,64.3232384694706,62.69203217459,63.2689222057063,162091.135149368,0.0,1.0
2020-06-02,65.66,65.68,64.58,64.87,227788,65.3079300743071,65.3278228340008,64.2337210508491,64.5221660664073,229015.987231298,0.0,1.0
2020-06-03,67.04,67.1,65.66,65.66,185920,66.6805304931701,66.7402087722511,65.3079300743071,65.3079300743071,186922.28012908,0.0,1.0
2020-06-04,66.89,67.25,66.16,66.49,316792,66.5313347954676,66.8894044699536,65.8052490666488,66.1334796015943,318499.800810303,0.0,1.0
2020-06-05,68.62,69.16,67.55,67.85,265155,68.2520585089698,68.7891630206987,67.1877958653586,67.4861872607636,266584.429795752,0.0,1.0
2020-06-08,69.3,69.54,68.31,68.69,224545,68.9284123385544,69.1671254548784,67.9437207337179,68.3216831678976,225755.504472807,0.0,1.0
2020-06-09,68.16,68.58,67.54,68.19,137492,67.7945250360154,68.2122729895824,67.1778494855118,67.8243641755559,138233.208581688,0.0,1.0
2020-06-10,68.62,69.08,67.8,68.3,224756,68.2520585089698,68.7095919819241,67.4364553615294,67.9337743538711,225967.641957248,0.0,1.0
2020-06-11,65.38,67.68,65.33,67.24,290805,65.0294314385958,67.3170988033674,64.9796995393616,66.8794580901068,292372.706932751,0.0,1.0
2020-06-12,65.83,67.49,65.44,66.48,227081,65.4770185317033,67.1281175862776,65.0891097176768,66.1235332217474,228305.175849783,0.0,1.0
2020-06-15,65.63,65.96,63.81,64.87,249386,65.2780909347666,65.6063214697121,63.467849802643,64.5221660664073,250730.420354296,0.0,1.0
2020-06-16,65.66,67.69,65.42,66.6,246603,65.3079300743071,67.3270451832143,65.0692169579831,66.2428897799094,247932.417419705,0.0,1.0
2020-06-17,64.27,65.81,64.05,65.72,282259,63.9253832755973,65.4571257720096,63.7065629189669,65.3676083533881,283780.636117438,0.0,1.0
2020-06-18,64.48,64.8,63.81,64.18,157495,64.1342572523808,64.4525414074794,63.467849802643,63.8358658569758,158344.043184861,0.0,1.0
2020-06-19,63.72,65.6,63.62,65.02,242156,63.3783323840214,65.2482517952261,63.2788685855531,64.6713617641098,243461.443991704,0.0,1.0
2020-06-22,64.73,64.86,63.04,63.73,181059,64.3829167485516,64.5122196865604,62.7019785544368,63.3882787638683,182035.074859569,0.0,1.0
2020-06-23,63.4,65.26,63.39,65.26,228405,63.0600482289228,64.9100748804338,63.050101849076,64.9100748804338,229636.313429876,0.0,1.0
2020-06-24,61.82,63.0,61.67,62.68,310060,61.4885202131231,62.6621930350495,61.3393245154206,62.3439088799508,311731.509126627,0.0,1.0
2020-06-25,63.41,63.44,61.24,61.82,270421,63.0699946087696,63.0998337483101,60.9116301820068,61.4885202131231,271878.818388479,0.0,1.0
2020-06-26,62.43,63.62,62.31,63.35,199452,62.09524938378,63.2788685855531,61.975892825618,63.0103163296886,200527.230079094,0.0,1.0
2020-06-29,63.13,63.7,62.13,62.46,225996,62.7914959730583,63.3584396243278,61.796857988375,62.1250885233205,227214.326699933,0.0,1.0
2020-06-30,63.0,63.3,62.44,62.95,163278,62.6621930350495,62.9605844304545,62.1051957636268,62.6124611358153,164158.218884014,0.0,1.0
2020-07-01,63.29,63.62,62.71,63.16,91857,62.9506380506076,63.2788685855531,62.3737480194913,62.8213351125988,92352.193878103,0.0,1.0
2020-07-02,63.69,64.1,63.12,63.84,209649,63.3484932444809,63.7562948182011,62.7815495932115,63.4976889421835,210779.201305839,0.0,1.0
2020-07-06,64.03,64.43,63.51,64.0,235728,63.6866701592733,64.0845253531466,63.169458407238,63.6568310197328,236998.79114817,0.0,1.0
2020-07-07,62.97,64.45,62.97,63.67,221933,62.632353895509,64.1044181128403,62.632353895509,63.3286004847873,223129.423385795,0.0,1.0
2020-07-08,63.86,63.9,63.0,63.0,167400,63.5175817018771,63.5573672212644,62.6621930350495,62.6621930350495,168302.440262522,0.0,1.0
2020-07-09,63.95,64.06,62.57,63.87,183838,63.6070991204986,63.7165092988138,62.2344987016356,63.527528081724,184829.056230474,0.0,1.0
2020-07-10,63.76,64.15,63.62,63.96,129920,63.4181179034088,63.8060267174353,63.2788685855531,63.6170455003454,130620.388523935,0.0,1.0
2020-07-13,63.97,64.69,63.48,64.09,238217,63.6269918801923,64.3431312291643,63.1396192676974,63.7463484383543,239501.209151834,0.0,1.0
2020-07-14,64.52,64.92,63.74,63.8,215495,64.1740427717681,64.5718979656414,63.3982251437151,63.4579034227961,216656.716633047,0.0,1.0
2020-07-15,66.45,66.61,64.72,64.93,215426,66.0936940822069,66.2528361597563,64.3729703687048,64.5818443454883,216587.344659462,0.0,1.0
2020-07-16,65.83,66.59,65.67,65.95,134426,65.4770185317033,66.2329434000626,65.3178764541539,65.5963750898653,135150.680016306,0.0,1.0
2020-07-17,65.7,66.2,65.59,65.82,209119,65.3477155936944,65.8450345860361,65.2383054153793,65.4670721518564,210246.344117433,0.0,1.0
2020-07-20,66.56,66.7,65.52,65.52,153276,66.2031042605221,66.3423535783778,65.1686807564514,65.1686807564514,154102.298886967,0.0,1.0
2020-07-21,65.26,66.95,65.16,66.93,230241,64.9100748804338,66.5910130745486,64.8106110819654,66.5711203148549,231482.211161787,0.0,1.0
2020-07-22,65.38,65.79,64.61,65.0,213963,65.0294314385958,65.4372330123159,64.2635601903896,64.6514690044161,215116.457741278,0.0,1.0
2020-07-23,65.44,66.36,65.26,65.39,196427,65.0891097176768,66.0041766635854,64.9100748804338,65.0393778184426,197485.922541495,0.0,1.0
2020-07-24,64.63,65.22,64.2,65.22,249260,64.2834529500833,64.8702893610464,63.8557586166694,64.8702893610464,250603.741098184,0.0,1.0
2020-07-27,65.94,66.05,64.5,64.5,192311,65.5864287100184,65.6958388883336,64.1541500120744,64.1541500120744,193347.733508517,0.0,1.0
2020-07-28,65.17,65.91,65.15,65.66,205715,64.8205574618123,65.5565895704779,64.8006647021186,65.3079300743071,206823.993420577,0.0,1.0
2020-07-29,69.91,69.97,65.27,66.03,398136,69.5351415092112,69.5948197882922,64.9200212602806,65.6759461286399,400282.319930462,0.0,1.0
2020-07-30,71.04,71.23,68.6,68.97,270630,70.6590824319034,70.8480636489932,68.2321657492761,68.6001818036089,272088.945091076,0.0,1.0
2020-07-31,71.39,71.43,69.77,71.06,319198,71.0072057265426,71.0469912459299,69.3958921913556,70.6789751915971,320918.771367481,0.0,1.0
2020-08-03,71.0,71.68,70.79,71.2,89628,70.6192969125161,71.2956507421007,70.4104229357326,70.8182245094527,90111.1775140338,0.0,1.0
2020-08-04,70.66,71.72,70.18,71.18,264190,70.2811199977237,71.3354362614881,69.8036937650757,70.7983317497591,265614.227556485,0.0,1.0
2020-08-05,71.34,71.68,70.59,71.12,131505,70.9574738273084,71.2956507421007,70.2114953387959,70.7386534706781,132213.933134545,0.0,1.0
2020-08-06,71.79,71.91,70.69,70.95,280064,71.4050609204159,71.5244174785779,70.3109591372642,70.5695650132819,281573.8030447,0.0,1.0
2020-08-07,71.55,71.72,70.66,71.27,179017,71.1663478040919,71.3354362614881,70.2811199977237,70.8878491683806,179982.066597824,0.0,1.0
2020-08-10,70.53,71.62,70.23,71.2,221867,70.1518170597149,71.2359724630197,69.8534256643099,70.8182245094527,223063.067584975,0.0,1.0
2020-08-11,70.27,70.81,70.19,70.73,141277,69.8932111836972,70.4303156954262,69.8136401449226,70.3507446566516,142038.613219643,0.0,1.0
2020-08-12,70.19,71.29,69.97,70.5,180633,69.8136401449226,70.9077419280742,69.5948197882922,70.1219779201744,181606.778327001,0.0,1.0
2020-08-13,69.89,70.32,69.53,69.97,156559,69.5152487495176,69.9429430829314,69.1571790750316,69.5948197882922,157402.997282318,0.0,1.0
2020-08-14,69.21,69.845,68.92,69.58,195784,68.8388949199329,69.4704900402068,68.5504499043747,69.2069109742657,196839.456178958,0.0,1.0
2020-08-17,69.03,69.97,68.81,69.13,152870,68.6598600826899,69.5948197882922,68.4410397260596,68.7593238811582,153694.110172829,0.0,1.0
2020-08-18,69.22,69.35,68.4136,69.3,163076,68.8488412997797,68.9781442377886,68.0467652289311,68.9284123385544,163955.129917867,0.0,1.0
2020-08-19,68.81,69.5,68.77,69.08,107538,68.4410397260596,69.1273399354911,68.4012542066722,68.7095919819241,108117.728918465,0.0,1.0
2020-08-20,69.35,69.57,68.195,68.5,117309,68.9781442377886,69.1969645944189,67.8293373654793,68.1327019508077,117941.403612641,0.0,1.0
2020-08-21,69.72,69.9,68.57,69.17,180747,69.3461602921214,69.5251951293644,68.2023266097356,68.7991094005456,181721.392892055,0.0,1.0
2020-08-24,69.34,70.35,69.02,69.71,101660,68.9681978579417,69.9727822224719,68.6499137028431,69.3362139122746,102208.041081768,0.0,1.0
2020-08-25,68.74,69.62,68.6101,69.18,126650,68.3714150671317,69.2466964936531,68.2422115929214,68.8090557803924,127332.760210564,0.0,1.0
2020-08-26,70.52,70.75,68.53,68.76,151735,70.1418706798681,70.3706374163452,68.1625410903482,68.3913078268254,152552.991476904,0.0,1.0
2020-08-27,70.76,71.54,70.25,70.33,128682,70.3805837961921,71.1564014242451,69.8733184240036,69.9528894627782,129375.714563093,0.0,1.0
2020-08-28,70.88,71.22,70.69,70.97,194818,70.4999403543541,70.8381172691464,70.3109591372642,70.5894577729755,195868.248548769,0.0,1.0
2020-08-31,70.19,70.88,69.45,70.55,206663,69.8136401449226,70.4999403543541,69.0776080362569,70.1717098194086,207777.104014178,0.0,1.0
2020-09-01,71.54,71.6,69.78,70.37,233745,71.1564014242451,71.216079703326,69.4058385712024,69.9926749821656,235005.100950795,0.0,1.0
2020-09-02,73.58,73.77,71.47,71.6,281374,73.185462912999,73.3744441300889,71.0867767653172,71.216079703326,282890.865151892,0.0,1.0
2020-09-03,70.81,73.1,70.35,72.92,320748,70.4303156954262,72.708036680351,69.9727822224719,72.529001843108,322477.127295838,0.0,1.0
2020-09-04,69.66,71.01,68.33,70.79,272570,69.2864820130404,70.6292432923629,67.9636134934116,70.4104229357326,274039.403478826,0.0,1.0
2020-09-08,67.95,68.64,67.51,67.97,211115,67.5856510592319,68.2719512686634,67.1480103459713,67.6055438189256,212253.104396788,0.0,1.0
2020-09-09,70.79,70.97,68.65,68.84,158755,70.4104229357326,70.5894577729755,68.2818976485103,68.4708788656001,159610.835745977,0.0,1.0
2020-09-10,68.61,71.16,68.55,71.16,151051,68.2421121291229,70.7784389900654,68.1824338500419,70.7784389900654,151865.304086584,0.0,1.0
2020-09-11,68.54,69.16,67.95,68.73,164020,68.1724874701951,68.7891630206987,67.5856510592319,68.3614686872849,164904.218947782,0.0,1.0
2020-09-14,68.84,69.17,68.61,68.75,154763,68.4708788656001,68.7991094005456,68.2421121291229,68.3813614469786,155597.315187268,0.0,1.0
2020-09-15,69.53,69.81,69.09,69.18,207481,69.1571790750316,69.4356777107429,68.7195383617709,68.8090557803924,208599.513787982,0.0,1.0
2020-09-16,68.13,69.93,68.11,69.79,231363,67.7646858964749,69.5550342689049,67.7447931367812,69.4157849510492,232610.259775733,0.0,1.0
2020-09-17,67.95,68.01,67.28,67.28,145383,67.5856510592319,67.6453293383129,66.9192436094941,66.9192436094941,146166.748343406,0.0,1.0
2020-09-18,67.79,68.62,67.72,67.84,149670,67.4265089816826,68.2520585089698,67.3568843227548,67.4762408809167,150476.859223964,0.0,1.0
2020-09-21,67.21,67.22,66.0,67.0,168616,66.8496189505663,66.8595653304131,65.6461069890994,66.6407449737828,169524.99562309,0.0,1.0
2020-09-22,68.28,68.41,66.91,67.48,117534,67.9138815941774,68.0431845321862,66.5512275551613,67.1181712064308,118167.616569983,0.0,1.0
2020-09-23,68.01,68.6,67.98,68.25,155280,67.6453293383129,68.2321657492761,67.6154901987724,67.8840424546369,156117.102293694,0.0,1.0
2020-09-24,67.08,68.0,66.48,67.51,130666,66.7203160125574,67.6353829584661,66.1235332217474,67.1480103459713,131370.41015139,0.0,1.0
2020-09-25,67.11,67.4,66.25,66.97,168326,66.7501551520979,67.0386001676561,65.8947664852703,66.6109058342423,169233.432255849,0.0,1.0
2020-09-28,67.56,68.54,67.42,67.59,134146,67.1977422452054,68.1724874701951,67.0584929273498,67.2275813847459,134869.170558281,0.0,1.0
2020-09-29,67.0,68.16,66.97,67.34,174663,66.6407449737828,67.7945250360154,66.6109058342423,66.9789218885751,175604.594525524,0.0,1.0
2020-09-30,67.77,68.16,66.9,66.9,175358,67.4066162219889,67.7945250360154,66.5412811753144,66.5412811753144,176303.341215981,0.0,1.0
2020-10-01,69.34,69.45,67.79,67.91,188084,68.9681978579417,69.0776080362569,67.4265089816826,67.5458655398446,189097.94608325,0.0,1.0
2020-10-02,68.78,69.24,68.4,68.41,119505,68.4112005865191,68.8687340594734,68.0332381523394,68.0431845321862,120149.2420763,0.0,1.0
2020-10-05,69.77,69.81,68.72,68.8,93122,69.3958921913556,69.4356777107429,68.3515223074381,68.4310933462127,93624.0133938263,0.0,1.0
2020-10-06,67.57,69.91,67.54,69.7,137247,67.2076886250522,69.5351415092112,67.1778494855118,69.3262675324277,137986.887805916,0.0,1.0
2020-10-07,68.18,68.53,67.97,68.23,137928,67.8144177957091,68.1625410903482,67.6055438189256,67.8641496949433,138671.559023471,0.0,1.0
2020-10-08,69.18,69.22,68.365,68.62,75520,68.8090557803924,68.8488412997797,67.9984258228755,68.2520585089698,75927.1223932236,0.0,1.0
2020-10-09,69.23,70.26,69.14,69.69,151161,68.8587876796266,69.8832648038504,68.7692702610051,69.3163211525809,151975.897087951,0.0,1.0
2020-10-12,69.5,69.89,69.24,69.24,52194,69.1273399354911,69.5152487495176,68.8687340594734,68.8687340594734,52475.3737578378,0.0,1.0
2020-10-13,69.91,70.18,69.35,69.38,102545,69.5351415092112,69.8036937650757,68.9781442377886,69.0079833773291,103097.812047313,0.0,1.0
2020-10-14,69.25,70.36,69.13,70.11,104407,68.8786804393202,69.9827286023187,68.7593238811582,69.7340691061479,104969.849943185,0.0,1.0
2020-10-15,69.27,69.38,68.04,68.04,144423,68.8985731990139,69.0079833773291,67.6751684778534,67.6751684778534,145201.573058746,0.0,1.0
2020-10-16,68.98,69.33,68.95,69.13,100327,68.6101281834557,68.9582514780949,68.5802890439152,68.7593238811582,100867.854983381,0.0,1.0
2020-10-19,68.46,69.47,68.23,68.75,98934,68.0929164314204,69.0975007959506,67.8641496949433,68.3813614469786,99467.3454297031,0.0,1.0
2020-10-20,67.61,68.69,67.565,68.4,89731,67.2474741444396,68.3216831678976,67.2027154351288,68.0332381523394,90214.7327789505,0.0,1.0
2020-10-21,66.6,67.71,66.41,67.59,92230,66.2428897799094,67.3469379429079,66.0539085628196,67.2275813847459,92727.2046918301,0.0,1.0
2020-10-22,66.04,66.78,65.535,66.32,82735,65.6858925084868,66.4219246171524,65.1836003262217,65.9643911441981,83181.0178919935,0.0,1.0
2020-10-23,66.49,66.52,65.75,66.14,78522,66.1334796015943,66.1633187411348,65.3974474929286,65.7853563069551,78945.3059396278,0.0,1.0
2020-10-26,64.62,65.67,64.11,65.58,97696,64.2735065702364,65.3178764541539,63.766241198048,65.2283590355324,98222.6714688609,0.0,1.0
2020-10-27,64.02,65.15,63.78,64.65,143249,63.6767237794264,64.8006647021186,63.4380106631025,64.3033457097769,144021.244116881,0.0,1.0
2020-10-28,61.29,63.32,61.19,62.79,240881,60.961362081241,62.9804771901481,60.8618982827726,62.453319058266,242179.570566765,0.0,1.0
2020-10-29,62.72,63.09,61.25,61.25,157519,62.3836943993381,62.751710453671,60.9215765618536,60.9215765618536,158368.172566978,0.0,1.0
2020-10-30,62.17,62.61,61.1,62.48,174957,61.8366435077623,62.274284221023,60.7723808641511,62.1449812830141,175900.179456451,0.0,1.0
2020-11-02,61.08,63.04,60.58,62.67,253279,60.7524881044575,62.7019785544368,60.2551691121158,62.333962500104,254644.407211775,0.0,1.0
2020-11-03,62.53,63.22,61.8,61.8,126413,62.1947131822483,62.8810133916798,61.4686274534295,61.4686274534295,127094.482562163,0.0,1.0
2020-11-04,64.4,64.92,63.03,63.08,127542,64.0546862136061,64.5718979656414,62.69203217459,62.7417640738241,128229.56891256,0.0,1.0
2020-11-05,65.22,65.56,64.64,65.34,114120,64.8702893610464,65.2084662758388,64.2933993299301,64.9896459192084,114735.211963913,0.0,1.0
2020-11-06,65.6,65.81,64.73,65.16,146348,65.2482517952261,65.4571257720096,64.3829167485516,64.8106110819654,147136.950582673,0.0,1.0
2020-11-09,69.61,69.94,67.06,68.1,261572,69.2367501138062,69.5649806487517,66.7004232528638,67.7348467569344,262982.114123944,0.0,1.0
2020-11-10,68.73,69.73,68.56,69.3,257317,68.3614686872849,69.3561066719682,68.1923802298887,68.9284123385544,258704.175752875,0.0,1.0
2020-11-11,71.09,71.94,68.71,68.71,234220,70.7088143311376,71.5542566181184,68.3415759275912,68.3415759275912,235482.661638517,0.0,1.0
2020-11-12,67.63,71.22,67.53,70.34,174528,67.2673669041332,70.8381172691464,67.1679031056649,69.9628358426251,175468.866751119,0.0,1.0
2020-11-13,68.41,68.755,67.91,68.02,216282,68.0431845321862,68.386334636902,67.5458655398446,67.6552757181597,217447.959288284,0.0,1.0
2020-11-16,70.5,70.53,68.51,68.99,199011,70.1219779201744,70.1518170597149,68.1426483306546,68.6200745633026,200083.852682704,0.0,1.0
2020-11-17,70.35,70.45,69.32,69.87,223627,69.9727822224719,70.0722460209402,68.9483050982481,69.4953559898239,224832.555606851,0.0,1.0
2020-11-18,70.0,70.57,69.33,69.96,195416,69.6246589278327,70.1916025791022,68.9582514780949,69.5848734084454,196469.472319838,0.0,1.0
2020-11-19,70.05,70.18,68.84,69.58,155932,69.6743908270669,69.8036937650757,68.4708788656001,69.2069109742657,156772.617174525,0.0,1.0
2020-11-20,71.19,71.37,70.04,70.04,143058,70.8082781296059,70.9873129668489,69.6644444472201,69.6644444472201,143829.214450871,0.0,1.0
2020-11-23,71.43,71.78,70.67,70.9,128306,71.0469912459299,71.3951145405691,70.2910663775706,70.5198331140477,128997.687576601,0.0,1.0
2020-11-24,72.6,73.13,71.46,71.88,126861,72.2107176880094,72.7378758198915,71.0768303854704,71.4945783390374,127544.897695004,0.0,1.0
2020-11-25,73.21,73.92,72.69,72.69,137786,72.8174468586662,73.5236398277914,72.3002351066309,72.3002351066309,138528.793512615,0.0,1.0
2020-11-27,74.39,74.54,73.62,73.99,114879,73.9911196805925,74.140315378295,73.2252484323864,73.5932644867192,115498.303673347,0.0,1.0
2020-11-30,73.8,74.72,73.58,74.12,220784,73.4042832696294,74.319350215538,73.185462912999,73.722567424728,221974.229216968,0.0,1.0
2020-12-01,74.0,75.15,73.99,74.4,149376,73.603210866566,74.7470445489519,73.5932644867192,74.0010660604394,150181.274293037,0.0,1.0
2020-12-02,74.14,74.71,73.58,73.64,175409,73.7424601844217,74.3094038356912,73.185462912999,73.24514119208,176354.616152979,0.0,1.0
2020-12-03,75.47,75.88,73.99,73.99,130386,75.0653287040505,75.4731302777707,73.5932644867192,73.5932644867192,131088.900693364,0.0,1.0
2020-12-04,76.6,76.78,75.39,75.56,125343,76.1892696267427,76.3683044639857,74.9857576652759,75.154846122672,126018.714276136,0.0,1.0
2020-12-07,76.41,76.94,76.05,76.09,132497,76.0002884096528,76.527446541535,75.6422187351668,75.6820042545542,133211.280928694,0.0,1.0
2020-12-08,75.15,76.55,75.13,76.25,132742,74.7470445489519,76.1395377275085,74.7271517892582,75.8411463321035,133457.601704466,0.0,1.0
2020-12-09,73.66,75.38,73.18,75.15,240146,73.2650339517737,74.975811285429,72.7876077191257,74.7470445489519,241440.608239447,0.0,1.0
2020-12-10,74.93,75.13,73.01,73.51,221385,74.5282241923215,74.7271517892582,72.6185192617295,73.1158382540712,222578.469160802,0.0,1.0
2020-12-11,75.59,75.83,74.32,74.83,137489,75.1846852622125,75.4233983785365,73.9214950216647,74.4287603938532,138230.192408924,0.0,1.0
2020-12-14,75.96,77.0,75.7,75.73,154097,75.5527013165453,76.587124820616,75.2940954405277,75.3239345800682,154927.724833535,0.0,1.0
2020-12-15,78.38,78.7,76.29,76.29,217721,77.959725239479,78.2780093945777,75.8809318514909,75.8809318514909,218894.716824351,0.0,1.0
2020-12-16,77.69,78.42,77.59,78.25,152386,77.2734250300475,77.9995107588663,77.1739612315792,77.8304223014702,153207.500966814,0.0,1.0
2020-12-17,79.8,80.2,77.99,78.2,202282,79.3721111777293,79.7699663716026,77.5718164254525,77.780690402236,203372.486386997,0.0,1.0
2020-12-18,79.05,79.7499,78.97,79.48,275952,78.6261326892168,79.3222798146967,78.5465616504422,79.0538270226307,277439.635575408,0.0,1.0
2020-12-21,78.59,78.62,76.63,77.52,158463,78.1685992162625,78.198438355803,76.2191087662832,77.1043365726513,159317.261596893,0.0,1.0
2020-12-22,78.37,79.0,78.06,78.69,92222,77.9497788596322,78.5764007899827,77.6414410843803,78.2680630147308,92719.1615644579,0.0,1.0
2020-12-23,78.38,78.73,78.1,78.33,112905,77.959725239479,78.3078485341182,77.6812266037677,77.9099933402448,113513.661994265,0.0,1.0
2020-12-24,79.35,79.38,78.62,78.86,58591,78.9245240846218,78.9543632241623,78.198438355803,78.437151472127,58906.859482804,0.0,1.0
2020-12-28,79.36,79.67,79.0653,79.47,40963,78.9344704644686,79.2428082397205,78.6413506503825,79.0438806427838,41183.8283182418,0.0,1.0
2020-12-29,80.12,80.35,79.51,79.65,137227,79.690395332828,79.9191620693051,79.0836661621712,79.2229154800268,137966.779987485,0.0,1.0
2020-12-30,79.23,80.79,79.2,80.3,93924,78.8051675264598,80.3568027825658,78.7753283869193,79.869430170071,94430.3369128857,0.0,1.0
2020-12-31,79.31,79.91,79.15,79.15,120434,78.8847385652345,79.4815213560445,78.7255964876852,78.7255964876852,121083.250242393,0.0,1.0
2021-01-04,78.03,79.74,77.8427,79.2,150162,77.6116019448398,79.3124328986483,77.4253062503086,78.7753283869193,150971.511557352,0.0,1.0
2021-01-05,79.81,80.0,77.72,77.72,141240,79.3820575575761,79.571038774666,77.303264169588,77.303264169588,142001.413755547,0.0,1.0
2021-01-06,78.7,79.91,78.55,79.47,145839,78.2780093945777,79.4815213560445,78.1288136968752,79.0438806427838,146625.206603619,0.0,1.0
2021-01-07,78.89,79.14,78.05,78.67,142078,78.4669906116675,78.7156501078383,77.6314947045335,78.2481702550372,142843.931347781,0.0,1.0
2021-01-08,80.26,80.9,78.905,79.0,169983,79.8296446506836,80.466212960881,78.4819101814377,78.5764007899827,170899.365012809,0.0,1.0
2021-01-11,78.78,79.59,78.435,79.01,105258,78.3575804333523,79.1632372009458,78.0144303286366,78.5863471698295,105825.437617398,0.0,1.0
2021-01-12,78.85,78.93,77.93,78.66,96091,78.4272050922801,78.5067761310548,77.5121381463715,78.2382238751903,96609.0190398206,0.0,1.0
2021-01-13,79.31,79.56,78.44,79.04,126458,78.8847385652345,79.1333980614053,78.01940351856,78.61618630937,127139.725153632,0.0,1.0
2021-01-14,78.19,79.85,78.08,79.4,129648,77.7707440223892,79.4218430769635,77.661333844074,78.974255983856,130346.922193282,0.0,1.0
2021-01-15,78.01,78.52,77.1855,77.76,112609,77.5917091851462,78.0989745573347,76.7716301667748,77.3430496889753,113216.066281495,0.0,1.0
2021-01-19,78.68,78.99,77.8633,78.09,89679,78.258116634884,78.5664544101358,77.4457957927931,77.6712802239208,90162.4524510314,0.0,1.0
2021-01-20,79.58,79.61,78.78,79.14,105543,79.153290821099,79.1831299606395,78.3575804333523,78.7156501078383,106111.974030032,0.0,1.0
2021-01-21,79.84,80.6,79.19,79.83,113225,79.4118966971166,80.167821565476,78.7653820070725,79.4019503172698,113835.387089152,0.0,1.0
2021-01-22,78.97,79.56,78.455,79.4,122377,78.5465616504422,79.1333980614053,78.0343230883302,78.974255983856,123036.724802907,0.0,1.0
2021-01-25,78.59,79.22,78.11,79.0,90369,78.1685992162625,78.795221146613,77.6911729836145,78.5764007899827,90856.1721868805,0.0,1.0
2021-01-26,77.62,78.655,77.51,78.57,160828,77.2038003711197,78.2332506852669,77.0943901928045,78.1487064565688,161695.011126289,0.0,1.0
2021-01-27,77.37,78.8,76.85,77.99,202564,76.9551408749488,78.377473193046,76.4379291229135,77.5718164254525,203656.006626866,0.0,1.0
2021-01-28,80.66,80.95,77.5,77.5,271752,80.227499844557,80.5159448601151,77.0844438129577,77.0844438129577,273216.993705022,0.0,1.0
2021-01-29,80.05,80.98,78.72,80.37,401865,79.6207706739001,80.5457839996556,78.2979021542713,79.9390548289988,404031.422676811,0.0,1.0
2021-02-01,79.81,80.56,78.83,80.56,193937,79.3820575575761,80.1280360460886,78.4073123325865,80.1280360460886,194982.499146909,0.0,1.0
2021-02-02,81.19,81.51,79.87,80.08,183811,80.7546579764391,81.0729421315378,79.4417358366571,79.6506098134406,184801.910675593,0.0,1.0
2021-02-03,80.6,81.51,80.56,80.98,122705,80.167821565476,81.0729421315378,80.1280360460886,80.5457839996556,123366.493025165,0.0,1.0
2021-02-04,78.76,80.47,78.54,80.31,209050,78.3376876736587,80.0385186274671,78.1188673170283,79.8793765499178,210176.972143848,0.0,1.0
2021-02-05,80.13,80.16,78.61,78.74,162094,79.7003417126748,79.7301808522153,78.1884919759562,78.317794913965,162967.836032934,0.0,1.0
2021-02-08,79.45,80.89,79.15,80.1,98446,79.0239878830902,80.4562665810341,78.7255964876852,79.6705025731343,98976.7146600011,0.0,1.0
2021-02-09,79.34,79.7,78.8927,79.5,130080,78.914577704775,79.272647379261,78.4696761342261,79.0737197823243,130781.251071379,0.0,1.0
2021-02-10,79.15,79.95,78.33,79.95,136226,78.7255964876852,79.5213068754318,77.9099933402448,79.5213068754318,136960.383675043,0.0,1.0
2021-02-11,79.01,79.56,78.83,79.13,75447,78.5863471698295,79.1333980614053,78.4073123325865,78.7057037279915,75853.7288559525,0.0,1.0
2021-02-12,79.19,79.36,77.9227,78.69,125310,78.7653820070725,78.9344704644686,77.5048772890833,78.2680630147308,125985.536375726,0.0,1.0
2021-02-16,78.35,79.34,77.91,79.12,99316,77.9298860999385,78.914577704775,77.4922453866778,78.6957573481447,99851.4047617239,0.0,1.0
2021-02-17,78.2,78.26,77.22,77.81,70792,77.780690402236,77.840368681317,76.8059451772463,77.3927815882095,71173.6341162749,0.0,1.0
2021-02-18,77.36,78.12,76.26,77.43,100536,76.945194495102,77.7011193634613,75.8510927119503,77.0148191540298,101077.981685979,0.0,1.0
2021-02-19,76.41,78.17,76.32,78.17,118636,76.0002884096528,77.7508512626955,75.9107709910313,77.7508512626955,119275.557365499,0.0,1.0
2021-02-22,76.02,76.49,75.66,75.78,98016,75.6123795956263,76.0798594484275,75.2543099211403,75.3736664793023,98544.3965637474,0.0,1.0
2021-02-23,75.57,75.94,74.89,75.75,135325,75.1647925025188,75.5328085568517,74.4884386729342,75.3438273397618,136054.526454753,0.0,1.0
2021-02-24,76.74,76.91,74.69,75.2,128366,76.3285189445983,76.4976074019945,74.2895110759975,74.796776448186,129058.011031893,0.0,1.0
2021-02-25,75.73,77.1,75.42,76.52,159715,75.3239345800682,76.6865886190843,75.0155968048164,76.109698587968,160576.011030637,0.0,1.0
2021-02-26,74.63,76.18,74.58,75.84,188483,74.2298327969165,75.7715216731757,74.1801008976824,75.4333447583834,189499.097060937,0.0,1.0
2021-03-01,76.79,76.98,75.27,75.27,229166,76.3782508438325,76.5672320609223,74.8664011071138,74.8664011071138,230401.415921153,0.0,1.0
2021-03-02,78.14,78.6,76.47,76.81,196222,77.721012123155,78.1785455961093,76.0599666887338,76.3981436035262,197279.817402584,0.0,1.0
2021-03-03,76.01,77.78,75.98,77.78,147535,75.6024332157795,77.362942448669,75.572594076239,77.362942448669,148330.349606518,0.0,1.0
2021-03-04,75.69,77.05,74.99,76.56,211952,75.2841490606808,76.6368567198502,74.5879024714025,76.1494841073553,213094.6165981,0.0,1.0
2021-03-05,76.89,77.26,75.45,76.43,197497,76.4777146423008,76.8457306966337,75.0454359443569,76.0201811693465,198561.690827522,0.0,1.0
2021-03-08,76.93,78.51,76.45,76.51,113639,76.5175001616882,78.0890281774878,76.0400739290402,76.0997522081212,114251.618930661,0.0,1.0
2021-03-09,79.31,79.9,77.81,77.81,161148,78.8847385652345,79.4715749761977,77.3927815882095,77.3927815882095,162016.736221176,0.0,1.0
2021-03-10,78.47,79.93,78.43,79.33,194064,78.0492426581005,79.5014141157382,78.0094571387132,78.9046313249281,195110.183793942,0.0,1.0
2021-03-11,80.71,80.84,79.09,79.09,139577,80.2772317437911,80.4065346818,78.6659182086042,78.6659182086042,140329.448653058,0.0,1.0
2021-03-12,80.5,80.67,79.45,79.6,109029,80.0683577670076,80.2374462244038,79.0239878830902,79.1731835807926,109616.766782452,0.0,1.0
2021-03-15,80.76,80.79,79.6,79.97,107224,80.3269636430253,80.3568027825658,79.1731835807926,79.5411996351255,107802.036169108,0.0,1.0
2021-03-16,81.27,81.54,80.56,80.56,142378,80.8342290152138,81.1027812710783,80.1280360460886,80.1280360460886,143145.548624237,0.0,1.0
2021-03-17,80.76,81.17,79.74,80.44,116507,80.3269636430253,80.7347652167455,79.3124328986483,80.0086794879266,117135.080093582,0.0,1.0
2021-03-18,80.47,81.15,79.94,80.09,128333,80.0385186274671,80.7148724570518,79.511360495585,79.6605561932875,129024.833131483,0.0,1.0
2021-03-19,81.64,82.23,80.3,80.76,209074,81.2022450695466,81.7890814805098,79.869430170071,80.3269636430253,210201.101525964,0.0,1.0
2021-03-22,82.55,83.06,81.64,81.64,110996,82.1073656356085,82.614631007797,81.2022450695466,81.2022450695466,111594.370725083,0.0,1.0
2021-03-23,82.51,83.535,82.32,82.45,127807,82.0675801162211,83.0870840505215,81.8785988991313,82.0079018371401,128495.997506763,0.0,1.0
2021-03-24,81.43,82.34,81.18,82.34,118754,80.9933710927631,81.898491658825,80.7447115965923,81.898491658825,119394.193494238,0.0,1.0
2021-03-25,81.6,82.08,80.62,81.01,100048,81.1624595501593,81.6398857828073,80.1877143251697,80.5756231391961,100587.350916277,0.0,1.0
2021-03-26,82.4,82.49,81.11,82.0,162300,81.958169937906,82.0476873565274,80.6750869376645,81.5603147440326,163174.946562767,0.0,1.0
2021-03-29,83.33,83.45,81.99,82.0,146962,82.8831832636615,83.0025398218234,81.5503683641858,81.5603147440326,147754.260608487,0.0,1.0
2021-03-30,82.4,82.92,81.735,82.92,123494,81.958169937906,82.4753816899413,81.2967356780916,82.4753816899413,124159.746462245,0.0,1.0
2021-03-31,83.22,83.98,82.35,82.35,233047,82.7737730853463,83.5296979537056,81.9084380386718,81.9084380386718,234303.338087574,0.0,1.0
2021-04-01,84.18,84.25,83.29,83.92,157239,83.7286255506423,83.7982502095701,82.8433977442741,83.4700196746246,158086.663108952,0.0,1.0
2021-04-05,84.56,84.74,83.94,84.0,135463,84.1065879848219,84.2856228220649,83.4899124343183,83.5495907133993,136193.270401923,0.0,1.0
2021-04-06,84.72,85.13,83.85,84.03,116837,84.2657300623713,84.6735316360914,83.4003950156968,83.5794298529398,117466.859097683,0.0,1.0
2021-04-07,84.7,85.05,84.35,84.93,117798,84.2458373026776,84.5939605973168,83.8977140080384,84.4746040391548,118433.039773265,0.0,1.0
2021-04-08,84.78,85.39,84.58,85.03,133738,84.3254083414523,84.9321375121091,84.1264807445156,84.5740678376231,134458.9710623,0.0,1.0
2021-04-09,84.2,84.83,83.58,84.83,201700,83.7485183103359,84.3751402406864,83.1318427598323,84.3751402406864,202787.348870673,0.0,1.0
2021-04-12,86.14,86.37,83.64,83.72,175892,85.6781160006216,85.9068827370988,83.1915210389133,83.2710920776879,176840.219968073,0.0,1.0
2021-04-13,85.88,86.62,85.79,85.95,108676,85.4195101246039,86.1555422332696,85.3299927059824,85.4891347835318,109261.863787155,0.0,1.0
2021-04-14,85.63,86.33,85.63,85.63,116540,85.1708506284331,85.8670972177114,85.1708506284331,85.1708506284331,117168.257993992,0.0,1.0
2021-04-15,86.89,87.08,85.93,86.08,116380,86.4240944891341,86.6130757062239,85.4692420238381,85.6184377215406,117007.395446549,0.0,1.0
2021-04-16,87.03,87.31,86.66,86.8,110916,86.5633438069897,86.8418424427011,86.1953277526569,86.3345770705126,111513.939451361,0.0,1.0
2021-04-19,86.16,87.27,86.1,86.59,81428,85.6980087603153,86.8020569233137,85.6383304812342,86.1257030937291,81866.9719575662,0.0,1.0
2021-04-20,85.15,86.32,84.86,86.16,104236,84.6934243957851,85.8571508378646,84.4049793802269,85.6980087603153,104797.928095604,0.0,1.0
2021-04-21,85.59,85.68,84.8,84.8,86913,85.1310651090458,85.2205825276673,84.3453011011459,84.3453011011459,87381.5411621059,0.0,1.0
2021-04-22,85.34,85.82,84.83,85.24,102804,84.8824056128749,85.3598318455229,84.3751402406864,84.7829418144066,103358.208295987,0.0,1.0
2021-04-23,85.24,85.97,85.17,85.56,137307,84.7829418144066,85.5090275432254,84.7133171554788,85.1012259695053,138047.211261207,0.0,1.0
2021-04-26,84.94,85.16,84.38,85.03,109462,84.4845504190016,84.7033707756319,83.9275531475789,84.5740678376231,110052.10105147,0.0,1.0
2021-04-27,84.99,85.4,84.54,84.98,131402,84.5342823182358,84.9420838919559,84.0866952251283,84.5243359383889,132110.377869629,0.0,1.0
2021-04-28,86.82,86.96,84.665,85.14,233474,86.3544698302062,86.4937191480619,84.2110249732137,84.6834780159383,234732.640011063,0.0,1.0
2021-04-29,88.86,89.61,87.18,87.24,228836,88.3835313189602,89.1295098074727,86.7125395046923,86.7722177837732,230069.636917051,0.0,1.0
2021-04-30,88.46,88.8,88.0,88.28,293982,87.9856761250869,88.3238530398792,87.5281426521326,87.8066412878439,295566.833890422,0.0,1.0
2021-05-03,88.88,89.95,88.63,88.97,167557,88.4034240786539,89.4676867222651,88.1547645824831,88.4929414972754,168460.2866372,0.0,1.0
2021-05-04,89.34,89.39,88.01,88.13,190130,88.8609575516082,88.9106894508424,87.5380890319794,87.6574455901414,191154.975908681,0.0,1.0
2021-05-05,89.7,89.99,89.35,89.5,122100,89.2190272260942,89.5074722416524,88.8709039314551,89.0200996291576,122758.231517646,0.0,1.0
2021-05-06,90.22,90.33,88.99,89.58,115038,89.7362389781296,89.8456491564447,88.5128342569691,89.0996706679322,115658.160829868,0.0,1.0
2021-05-07,91.05,91.24,89.77,90.02,149213,90.5617885054167,90.7507697225065,89.2886518850221,89.5373113811929,150017.395572829,0.0,1.0
2021-05-10,90.12,91.33,90.0,90.73,95980,89.6367751796612,90.840287141128,89.5174186214992,90.2435043503181,96497.4206475318,0.0,1.0
2021-05-11,89.25,89.62,88.35,88.87,108920,88.7714401329867,89.1394561873196,87.8762659467717,88.3934776988071,109507.179172006,0.0,1.0
2021-05-12,87.64,89.4,87.35,88.36,135281,87.1700729776466,88.9206358306892,86.8816279620884,87.8862123266186,136010.289254206,0.0,1.0
2021-05-13,88.31,88.54,87.39,87.68,165537,87.8364804273844,88.0652471638616,86.9214134814758,87.2098584970339,166429.396975729,0.0,1.0
2021-05-14,89.67,89.93,88.34,88.92,122897,89.1891880865537,89.4477939625714,87.8663195669249,88.4432095980412,123559.528082097,0.0,1.0
2021-05-17,89.5,90.07,88.92,88.97,97867,89.0200996291576,89.5870432804271,88.4432095980412,88.4929414972754,98394.5933164407,0.0,1.0
2021-05-18,89.4,89.98,88.88,89.45,95577,88.9206358306892,89.4975258618056,88.4034240786539,88.9703677299234,96092.248106159,0.0,1.0
2021-05-19,88.19,88.96,87.87,88.02,216858,87.7171238692224,88.4829951174286,87.3988397141238,87.5480354118262,218027.064459079,0.0,1.0
2021-05-20,90.63,90.9,88.34,88.5,168035,90.1440405518497,90.4125928077142,87.8663195669249,88.0254616444742,168940.863497687,0.0,1.0
2021-05-21,90.21,90.76,90.12,90.72,111009,89.7262925982827,90.2733434898586,89.6367751796612,90.2335579704712,111607.440807062,0.0,1.0
2021-05-24,90.64,90.94,90.0,90.08,40637,90.1539869316966,90.4523783271016,89.5174186214992,89.5969896602739,40856.0708778261,0.0,1.0
2021-05-25,90.97,91.39,90.44,90.5,108854,90.4822174666421,90.899965420209,89.9550593347599,90.0147376138409,109440.823371186,0.0,1.0
2021-05-26,90.57,91.18,90.33,90.78,86672,90.0843622727687,90.6910914434256,89.8456491564447,90.2932362495522,87139.2419500195,0.0,1.0
2021-05-27,89.46,91.19,89.34,90.38,463265,88.9803141097702,90.7010378232724,88.8609575516082,89.8953810556789,465762.425258166,0.0,1.0
2021-05-28,89.4,90.15,89.16,89.44,200986,88.9206358306892,89.6666143192017,88.6819227143652,88.9604213500766,202069.499752707,0.0,1.0
2021-06-01,89.69,91.62,89.26,89.34,153598,89.2090808462474,91.1287321566862,88.7813865128336,88.8609575516082,154426.034763696,0.0,1.0
2021-06-02,89.66,90.29,89.15,89.46,166244,89.1792417067069,89.8058636370574,88.6719763345184,88.9803141097702,167140.208357244,0.0,1.0
2021-06-03,89.09,89.445,88.09,89.01,115957,88.6122980554374,88.96539454,87.6176600707541,88.5327270166627,116582.115086746,0.0,1.0
2021-06-04,90.3,90.55,89.35,89.35,90783,89.8158100169042,90.0644695130751,88.8709039314551,88.8709039314551,91272.40402839,0.0,1.0
2021-06-07,90.0,90.35,89.32,89.8,103873,89.5174186214992,89.8655419161384,88.8410647919146,89.3184910245626,104432.971191093,0.0,1.0
2021-06-08,89.21,90.52,89.09,89.96,90840,88.7316546135994,90.0346303735346,88.6122980554374,89.4776331021119,91329.7113109167,0.0,1.0
2021-06-09,89.73,89.98,88.89,89.42,64499,89.2488663656347,89.4975258618056,88.4133704585007,88.9405285903829,64846.7090471468,0.0,1.0
2021-06-10,90.66,90.96,89.64,89.85,84900,90.1738796913902,90.4722710867952,89.1593489470132,89.3682229237967,85357.6892370853,0.0,1.0
2021-06-11,90.56,90.69,90.3,90.36,111659,90.0744158929219,90.2037188309307,89.8158100169042,89.8754882959852,112260.944906051,0.0,1.0
2021-06-14,90.97,90.99,90.32,90.32,90755,90.4822174666421,90.5021102263357,89.8357027765979,89.8357027765979,91244.2530825874,0.0,1.0
2021-06-15,91.3,92.09,90.67,90.86,150009,90.8104480015875,91.5962120094874,90.183826071237,90.3728072883269,150817.68674636,0.0,1.0
2021-06-16,90.33,91.6,90.26,91.3,104093,89.8456491564447,91.1088393969925,89.7760244975169,90.8104480015875,104654.157193827,0.0,1.0
2021-06-17,90.78,91.89,89.97,89.99,153094,90.2932362495522,91.3972844125507,89.4875794819587,89.5074722416524,153919.31773925,0.0,1.0
2021-06-18,89.57,90.14,88.28,90.09,171280,89.0897242880854,89.6566679393549,87.8066412878439,89.6069360401207,172203.357038021,0.0,1.0
2021-06-21,90.53,91.46,89.42,89.42,130027,90.0445767533814,90.9695900791369,88.9405285903829,88.9405285903829,130727.965352538,0.0,1.0
2021-06-22,91.03,91.32,90.17,90.37,111084,90.5418957457231,90.8303407612812,89.6865070788954,89.8854346758321,111682.845126176,0.0,1.0
2021-06-23,90.8,91.25,90.38,91.0,82840,90.3131290092459,90.7607161023534,89.8953810556789,90.5120566061826,83286.5839387531,0.0,1.0
2021-06-24,90.85,91.69,90.69,90.94,207254,90.36286090848,91.198356815614,90.2037188309307,90.4523783271016,208371.290048797,0.0,1.0
2021-06-25,91.32,91.44,89.66,90.82,181921,90.8303407612812,90.9496973194432,89.1792417067069,90.3330217689395,182901.72183392,0.0,1.0
2021-06-28,91.49,91.65,90.73,90.82,125205,90.9994292186774,91.1585712962267,90.2435043503181,90.3330217689395,125879.970328966,0.0,1.0
2021-06-29,91.89,92.1,91.39,91.39,93266,91.3972844125507,91.6061583893342,90.899965420209,90.899965420209,93768.7896865253,0.0,1.0
2021-06-30,90.6,91.92,90.21,91.46,153471,90.1142014123092,91.4271235520912,89.7262925982827,90.9695900791369,154298.350116663,0.0,1.0
2021-07-01,91.3,91.36,90.25,90.38,60649,90.8104480015875,90.8701262806685,89.7660781176701,89.8953810556789,60975.9539992931,0.0,1.0
2021-07-02,91.46,92.06,91.17,91.6,113868,90.9695900791369,91.5663728699469,90.6811450635787,91.1088393969925,114481.853451689,0.0,1.0
2021-07-06,90.8,91.06,89.81,90.91,180884,90.3131290092459,90.5717348852636,89.3284374044094,90.422539187561,181859.131448303,0.0,1.0
2021-07-07,91.66,91.8,90.83,91.14,103353,91.1685176760735,91.3077669939292,90.3429681487864,90.6513059240382,103910.167911902,0.0,1.0
2021-07-08,90.42,90.71,89.7,90.5,122460,89.9351665750662,90.2236115906244,89.2190272260942,90.0147376138409,123120.172249393,0.0,1.0
2021-07-09,91.94,92.0,90.32,90.32,110365,91.4470163117849,91.5066945908659,89.8357027765979,89.8357027765979,110959.969053603,0.0,1.0
2021-07-12,91.16,92.36,91.03,91.75,102794,90.6711986837319,91.8647642653519,90.5418957457231,91.258035094695,103348.154386772,0.0,1.0
2021-07-13,91.27,91.88,89.515,90.9,115936,90.780608862047,91.3873380327039,89.0350191989278,90.4125928077142,116561.001877394,0.0,1.0
2021-07-14,90.91,92.11,90.83,91.94,104656,90.422539187561,91.616104769181,90.3429681487864,91.4470163117849,105220.192282643,0.0,1.0
2021-07-15,91.86,92.59,90.92,90.92,121425,91.3674452730102,92.093531001829,90.4324855674079,90.4324855674079,122079.592645619,0.0,1.0
2021-07-16,90.86,92.15,90.83,92.08,95578,90.3728072883269,91.6558902885684,90.3429681487864,91.5862656296405,96093.2534970805,0.0,1.0
2021-07-19,88.6,89.96,88.15,89.72,160917,88.1249254429426,89.4776331021119,87.6773383498351,89.2389199857879,161784.490918304,0.0,1.0
2021-07-20,90.11,90.29,88.09,88.91,191517,89.6268287998144,89.8058636370574,87.6176600707541,88.4332632181944,192549.45311683,0.0,1.0
2021-07-21,90.12,90.63,89.3,90.1,109872,89.6367751796612,90.1440405518497,88.8211720322209,89.6168824199676,110464.311329294,0.0,1.0
2021-07-22,90.74,90.77,89.97,90.16,97968,90.2534507301649,90.2832898697054,89.4875794819587,89.6765606990486,98496.1377995143,0.0,1.0
2021-07-23,92.12,92.18,90.84,90.84,114773,91.6260511490279,91.6857294281089,90.3529145286332,90.3529145286332,115391.732235665,0.0,1.0
2021-07-26,91.69,92.07,91.03,91.84,84593,91.198356815614,91.5763192497937,90.5418957457231,91.3475525133165,85049.0342241785,0.0,1.0
2021-07-27,92.09,92.17,91.14,91.31,88869,91.5962120094874,91.675783048262,90.6513059240382,90.8203943814344,89348.0858045999,0.0,1.0
2021-07-28,89.93,92.2499,89.78,91.72,220980,89.4477939625714,91.7552546232382,89.2985982648689,91.2281959551545,222171.285837587,0.0,1.0
2021-07-29,90.16,90.78,89.42,90.25,74709,89.6765606990486,90.2932362495522,88.9405285903829,89.7660781176701,75111.7503558704,0.0,1.0
2021-07-30,90.93,91.02,89.72,90.03,129740,90.4424319472547,90.5319493658762,89.2389199857879,89.5472577610397,130439.418158062,0.0,1.0
2021-08-02,90.53,91.24,90.1,90.81,43048,90.0445767533814,90.7507697225065,89.6168824199676,90.3230753890927,43280.0683896118,0.0,1.0
2021-08-03,90.95,91.37,90.49,90.54,133389,90.4623247069484,90.8800726605154,90.0047912339941,90.0545231332282,134108.08963069,0.0,1.0
2021-08-04,89.5,91.21,89.5,90.5,82784,89.0200996291576,90.720930582966,89.0200996291576,90.0147376138409,83230.282047148,0.0,1.0
2021-08-05,90.13,90.83,89.68,89.68,90237,89.6467215595081,90.3429681487864,89.1991344664006,89.1991344664006,90723.4605852398,0.0,1.0
2021-08-06,90.68,90.98,89.415,89.88,130190,90.1937724510839,90.4921638464889,88.9355554004595,89.3980620633372,130891.844072746,0.0,1.0
2021-08-09,89.72,90.56,89.5,90.21,70559,89.2389199857879,90.0744158929219,89.0200996291576,89.7262925982827,70939.3780315606,0.0,1.0
2021-08-10,90.25,90.6,89.6,89.6,105369,89.7660781176701,90.1142014123092,89.1195634276259,89.1195634276259,105937.036009687,0.0,1.0
2021-08-11,89.23,90.32,88.74,90.2,117860,88.7515473732931,89.8357027765979,88.2641747607982,89.7163462184359,118495.374010399,0.0,1.0
2021-08-12,89.48,89.51,88.32,88.85,78806,89.0002068694639,89.0300460090044,87.8464268072312,88.3735849391134,79230.8369613397,0.0,1.0
2021-08-13,89.83,89.88,89.105,89.22,92451,89.3483301641031,89.3980620633372,88.6272176252076,88.7416009934462,92949.396085486,0.0,1.0
2021-08-16,89.39,89.6,89.12,89.16,145688,88.9106894508424,89.1195634276259,88.6421371949779,88.6819227143652,146473.39257447,0.0,1.0
2021-08-17,88.8,89.14,88.27,88.98,121991,88.3238530398792,88.6620299546716,87.7966949079971,88.5028878771222,122648.6439072,0.0,1.0
2021-08-18,88.04,88.85,88.03,88.42,154491,87.5679281715199,88.3735849391134,87.5579817916731,87.9458906056996,155323.848856614,0.0,1.0
2021-08-19,87.68,88.28,87.116,87.7,195595,87.2098584970339,87.8066412878439,86.6488826736725,87.2297512567276,196649.43729479,0.0,1.0
2021-08-20,88.37,88.38,86.99,87.39,244794,87.8961587064654,87.9061050863122,86.5235582876024,86.9214134814758,246113.665242674,0.0,1.0
2021-08-23,88.58,89.0,87.42,88.7,124847,88.1050326832489,88.5227806368159,86.9512526210163,88.2243892414109,125520.040379062,0.0,1.0
2021-08-24,88.67,88.99,88.34,88.79,215328,88.1945501018704,88.5128342569691,87.8663195669249,88.3139066600324,216488.816349153,0.0,1.0
2021-08-25,87.5,88.62,87.45,88.52,112217,87.0308236597909,88.1448182026362,86.9810917605568,88.0453544041679,112821.953040259,0.0,1.0
2021-08-26,86.45,87.7,86.0,87.7,172749,85.9864537758734,87.2297512567276,85.5388666827659,87.2297512567276,173680.276301734,0.0,1.0
2021-08-27,87.51,87.73,86.26,86.39,148905,87.0407700396377,87.2595903962681,85.7974725587836,85.9267754967924,149707.735169001,0.0,1.0
2021-08-30,89.49,89.5,87.46,87.46,203844,89.0101532493107,89.0200996291576,86.9910381404036,86.9910381404036,204942.907006412,0.0,1.0
2021-08-31,89.36,89.9,89.08,89.1,139786,88.8808503113019,89.4179548230309,88.6023516755906,88.6222444352842,140539.575355656,0.0,1.0
2021-09-01,91.32,91.42,89.48,89.49,224304,90.8303407612812,90.9298045597496,89.0002068694639,89.0101532493107,225513.205260721,0.0,1.0
2021-09-02,92.93,93.06,91.16,91.45,192721,92.4317079166214,92.5610108546302,90.6711986837319,90.9596436992901,193759.94378634,0.0,1.0
2021-09-03,92.02,92.9683,91.6,92.4,147694,91.5265873505595,92.4698025514347,91.1088393969925,91.9045497847392,148490.20676304,0.0,1.0
2021-09-07,91.66,92.225,91.28,91.53,152249,91.1685176760735,91.7304881374196,90.7905552418939,91.0392147380647,153069.762410565,0.0,1.0
2021-09-08,91.3,92.0,90.92,91.62,116791,90.8104480015875,91.5066945908659,90.4324855674079,91.1287321566862,117420.611115294,0.0,1.0
2021-09-09,90.96,91.62,90.855,91.17,134543,90.4722710867952,91.1287321566862,90.3678340984035,90.6811450635787,135268.310754124,0.0,1.0
2021-09-10,90.97,91.88,90.82,91.54,350687,90.4822174666421,91.3873380327039,90.3330217689395,91.0491611179116,352577.526095238,0.0,1.0
2021-09-13,91.08,91.6,90.61,91.25,103980,90.5916276449572,91.1088393969925,90.1241477921561,90.7607161023534,104540.548019695,0.0,1.0
2021-09-14,89.53,90.44,88.53,90.44,201221,89.0499387686981,89.9550593347599,88.0553007840147,89.9550593347599,202305.766619264,0.0,1.0
2021-09-15,89.79,90.03,89.17,89.88,99101,89.3085446447157,89.5472577610397,88.6918690942121,89.3980620633372,99635.2457135971,0.0,1.0
2021-09-16,88.82,89.735,88.55,89.62,98350,88.3437457995729,89.2538395555581,88.0751935437084,89.1394561873196,98880.1971315352,0.0,1.0
2021-09-17,88.06,88.86,87.93,88.33,258256,87.5878209312136,88.3835313189602,87.4585179932048,87.8563731870781,259648.237828182,0.0,1.0
2021-09-20,88.21,88.24,86.29,86.73,659759,87.7370166289161,87.7668557684566,85.8273116983241,86.2649524115848,663315.708991403,0.0,1.0
2021-09-21,88.59,89.43,88.32,88.54,129222,88.1149790630957,88.9504749702297,87.8464268072312,88.0652471638616,129918.625660714,0.0,1.0
2021-09-22,89.65,90.32,88.74,88.75,100100,89.1692953268601,89.8357027765979,88.2641747607982,88.2741211406451,100639.631244196,0.0,1.0
2021-09-23,91.52,91.85,90.12,90.12,364555,91.0292683582179,91.3574988931634,89.6367751796612,89.6367751796612,366520.287394884,0.0,1.0
2021-09-24,91.94,92.01,90.53,91.0,96067,91.4470163117849,91.5166409707127,90.0445767533814,90.5120566061826,96584.889657704,0.0,1.0
2021-09-27,90.6,91.61,90.5,91.35,96787,90.1142014123092,91.1187857768394,90.0147376138409,90.8601799008217,97308.7711211987,0.0,1.0
2021-09-28,86.61,89.73,86.23,89.73,242071,86.1455958534227,89.2488663656347,85.7676334192431,89.2488663656347,243375.985763374,0.0,1.0
2021-09-29,85.79,87.395,85.74,86.88,145822,85.3299927059824,86.9263866713992,85.2802608067483,86.4141481092873,146608.114957954,0.0,1.0
2021-09-30,84.76,86.86,84.58,86.15,157587,84.3055155817586,86.3942553495936,84.1264807445156,85.6880623804684,158436.539149641,0.0,1.0
2021-10-01,85.46,85.76,84.11,85.14,230257,85.0017621710369,85.3001535664419,83.6590008917144,84.6834780159383,231498.297416532,0.0,1.0
2021-10-04,85.08,85.42,84.03,84.98,135963,84.6237997368573,84.9619766516496,83.5794298529398,84.5243359383889,136695.965862683,0.0,1.0
2021-10-05,85.15,85.59,83.89,85.51,189411,84.6934243957851,85.1310651090458,83.4401805350841,85.0514940702711,190432.099836108,0.0,1.0
2021-10-06,85.84,85.92,84.23,84.23,162878,85.3797246052166,85.4592956439913,83.7783574498765,83.7783574498765,163756.062515406,0.0,1.0
2021-10-07,87.34,87.74,86.38,86.43,97409,86.8716815822416,87.2695367761149,85.9168291169456,85.9665610161798,97934.1242743844,0.0,1.0
2021-10-08,87.71,88.1549,87.23,87.49,147404,87.2396976365744,87.68221207596,86.7622714039264,87.0208772799441,148198.643395799,0.0,1.0
2021-10-11,87.29,87.99,87.22,87.22,47034,86.8219496830074,87.5181962722857,86.7523250240796,86.7523250240796,47287.5566027923,0.0,1.0
2021-10-12,86.88,87.62,86.79,87.47,85466,86.4141481092873,87.1501802179529,86.3246306906658,87.0009845202504,85926.7404986658,0.0,1.0
2021-10-13,88.9,88.98,87.13,87.29,113843,88.4233168383476,88.5028878771222,86.6628076054581,86.8219496830074,114456.718678651,0.0,1.0
2021-10-14,90.09,90.67,89.5,89.91,80987,89.6069360401207,90.183826071237,89.0200996291576,89.4279012028777,81423.5945611758,0.0,1.0
2021-10-15,90.52,90.68,90.09,90.19,78179,90.0346303735346,90.1937724510839,89.6069360401207,89.706399838589,78600.4568535463,0.0,1.0
2021-10-18,90.78,90.9,89.65,90.0,82574,90.2932362495522,90.4125928077142,89.1692953268601,89.5174186214992,83019.1499536287,0.0,1.0
2021-10-19,91.95,92.03,91.01,91.01,92900,91.4569626916317,91.5365337304064,90.5220029860294,90.5220029860294,93400.8166092488,0.0,1.0
2021-10-20,92.97,93.93,92.12,92.34,144616,92.4714934360087,93.4263459013047,91.6260511490279,91.8448715056582,145395.6135066,0.0,1.0
2021-10-21,92.77,92.98,92.43,92.45,58898,92.272565839072,92.4814398158555,91.9343889242797,91.9542816839734,59215.5144957108,0.0,1.0
2021-10-22,92.47,93.49,92.26,92.68,97822,91.974174443667,92.988705188044,91.7653004668835,92.1830484204505,98349.3507249724,0.0,1.0
2021-10-25,92.28,93.0,91.71,92.4,77592,91.7851932265772,92.5013325755492,91.2182495753077,91.9045497847392,78010.2923826139,0.0,1.0
2021-10-26,91.12,92.67,91.12,92.5,76371,90.6314131643446,92.1731020406037,90.6314131643446,92.0040135832075,76782.7100674374,0.0,1.0
2021-10-27,89.17,91.17,89.14,91.12,82880,88.6918690942121,90.6811450635787,88.6620299546716,90.6314131643446,83326.799575614,0.0,1.0
2021-10-28,89.85,90.155,89.52,89.56,93159,89.3682229237967,89.6715875091251,89.0399923888512,89.0797779082386,93661.2128579226,0.0,1.0
2021-10-29,89.39,89.67,88.9,89.18,225914,88.9106894508424,89.1891880865537,88.4233168383476,88.7018154740589,227131.884644368,0.0,1.0
2021-11-01,89.22,89.97,88.54,89.33,101926,88.7416009934462,89.4875794819587,88.0652471638616,88.8510111717614,102475.475066892,0.0,1.0
2021-11-02,90.14,90.75,88.76,89.27,222700,89.6566679393549,90.2633971100117,88.2840675204919,88.7913328926804,223900.558222602,0.0,1.0
2021-11-03,90.31,90.58,89.25,90.14,49639,89.8257563967511,90.0943086526156,88.7714401329867,89.6566679393549,49906.599953353,0.0,1.0
2021-11-04,90.11,90.78,89.69,90.46,100320,89.6268287998144,90.2932362495522,89.2090808462474,89.9749520944536,100860.81724693,0.0,1.0
2021-11-05,91.28,91.43,90.47,90.47,167826,90.7905552418939,90.9397509395964,89.9848984743004,89.9848984743004,168730.736795089,0.0,1.0
2021-11-08,91.0,92.2,90.79,91.2,101176,90.5120566061826,91.7056221878025,90.3031826293991,90.7109842031192,101721.431875752,0.0,1.0
2021-11-09,92.23,92.4,90.74,90.74,128343,91.735461327343,91.9045497847392,90.2534507301649,90.2534507301649,129034.887040698,0.0,1.0
2021-11-10,87.89,92.75,87.64,92.66,163481,87.4187324738174,92.2526730793784,87.1700729776466,92.1631556607569,164362.313241083,0.0,1.0
2021-11-11,89.07,90.15,88.27,88.39,119229,88.5924052957437,89.6666143192017,87.7966949079971,87.9160514661591,119871.75418196,0.0,1.0
2021-11-12,89.05,89.87,88.62,89.25,134872,88.5725125360501,89.3881156834904,88.1448182026362,88.7714401329867,135599.084367305,0.0,1.0
2021-11-15,88.35,89.4,88.27,88.97,240445,87.8762659467717,88.9206358306892,87.7966949079971,88.4929414972754,241741.220124982,0.0,1.0
2021-11-16,86.8,88.58,86.72,88.04,597662,86.3345770705126,88.1050326832489,86.2550060317379,87.5679281715199,600883.948937748,0.0,1.0
2021-11-17,86.12,87.0,85.5,86.65,389728,85.6582232409279,86.5335046674493,85.0415476904243,86.1853813728101,391828.993062318,0.0,1.0
2021-11-18,86.24,86.7,85.5004,86.31,709696,85.7775797990899,86.2351132720443,85.0419455456181,85.8472044580178,713521.91543937,0.0,1.0
2021-11-19,86.21,86.28,85.06,86.2,421347,85.7477406595494,85.8173653184773,84.6039069771636,85.7377942797026,423618.448609872,0.0,1.0
2021-11-22,85.12,86.7,85.11,86.06,173819,84.6635852562446,86.2351132720443,84.6536388763978,85.5985449618469,174756.044587761,0.0,1.0
2021-11-23,85.6,85.8,84.53,85.18,151146,85.1410114888926,85.3399390858293,84.0767488452814,84.7232635353256,151960.816224128,0.0,1.0
2021-11-24,85.39,85.49,84.54,85.04,124579,84.9321375121091,85.0316013105774,84.0866952251283,84.5840142174699,125250.595612095,0.0,1.0
2021-11-26,83.69,85.64,83.495,84.54,146701,83.2412529381474,85.1807970082799,83.0472985311342,84.0866952251283,147491.85357797,0.0,1.0
2021-11-29,84.22,84.69,83.39,84.15,148437,83.7684110700296,84.2358909228308,82.9428615427424,83.6987864111018,149237.212217729,0.0,1.0
2021-11-30,83.48,84.33,82.98,83.87,304892,83.0323789613639,83.8778212483448,82.5350599690223,83.4202877753904,306535.64884421,0.0,1.0
2021-12-01,83.63,85.05,83.53,84.39,295653,83.1815746590664,84.5939605973168,83.0821108605981,83.9374995274258,297246.842120282,0.0,1.0
2021-12-02,85.93,86.025,83.61,83.61,148582,85.4692420238381,85.563732632383,83.1616818993728,83.1616818993728,149382.99390135,0.0,1.0
2021-12-03,84.94,86.4,84.18,86.4,159077,84.4845504190016,85.9367218766393,83.7286255506423,85.9367218766393,159934.571622707,0.0,1.0
2021-12-06,86.29,86.57,84.88,84.88,154952,85.8273116983241,86.1058103340354,84.4248721399206,84.4248721399206,155787.334071435,0.0,1.0
2021-12-07,86.48,88.08,86.48,87.5,487462,86.0162929154139,87.6077136909072,86.0162929154139,87.0308236597909,490089.869386196,0.0,1.0
2021-12-08,86.28,86.74,85.93,86.53,222972,85.8173653184773,86.2748987914316,85.4692420238381,86.0660248146481,224174.024553255,0.0,1.0
2021-12-09,84.37,86.4,84.36,85.67,106146,83.9176067677321,85.9367218766393,83.9076603878853,85.2106361478204,106718.224755709,0.0,1.0
2021-12-10,85.51,85.53,84.365,84.77,150868,85.0514940702711,85.0713868299648,83.9126335778087,84.3154619616054,151681.317547946,0.0,1.0
2021-12-13,86.26,86.57,85.11,85.17,346537,85.7974725587836,86.1058103340354,84.6536388763978,84.7133171554788,348405.153770928,0.0,1.0
2021-12-14,83.78,86.37,83.63,85.8,264764,83.330770356769,85.9068827370988,83.1815746590664,85.3399390858293,266191.321945437,0.0,1.0
2021-12-15,85.33,85.39,83.32,83.67,168231,84.8724592330281,84.9321375121091,82.8732368838146,83.2213601784538,169137.920118305,0.0,1.0
2021-12-16,84.11,86.3,83.9446,85.56,387342,83.6590008917144,85.8372580781709,83.4944877690478,85.1012259695053,389430.13032357,0.0,1.0
2021-12-17,84.86,85.89,83.59,83.85,316140,84.4049793802269,85.4294565044508,83.1417891396791,83.4003950156968,317844.285929472,0.0,1.0
2021-12-20,84.45,84.65,83.69,83.85,161104,83.9971778065068,84.1961054034434,83.2412529381474,83.4003950156968,161972.499020629,0.0,1.0
2021-12-21,86.09,86.17,84.77,84.93,149188,85.6283841013874,85.7079551401621,84.3154619616054,84.4746040391548,149992.260799791,0.0,1.0
2021-12-22,87.02,87.11,85.77,85.77,68393,86.5533974271429,86.6429148457644,85.3100999462888,85.3100999462888,68761.7012955474,0.0,1.0
2021-12-23,87.25,87.5,86.96,87.27,73795,86.7821641636201,87.0308236597909,86.4937191480619,86.8020569233137,74192.8230536008,0.0,1.0
2021-12-27,88.75,88.78,86.99,87.28,91970,88.2741211406451,88.3039602801856,86.5235582876024,86.8120033031606,92465.8030522347,0.0,1.0
2021-12-28,88.64,88.9674,88.23,88.71,78563,88.1647109623299,88.4903554385152,87.7569093886097,88.2343356212577,78986.5269674102,0.0,1.0
2021-12-29,88.47,89.04,88.02,88.28,135779,87.9956225049337,88.5625661562032,87.5480354118262,87.8066412878439,136510.973933124,0.0,1.0
2021-12-30,88.32,88.81,88.225,88.81,100579,87.8464268072312,88.3337994197261,87.7519361986863,88.3337994197261,101121.213495604,0.0,1.0
2021-12-31,88.5,88.99,88.36,88.36,102515,88.0254616444742,88.5128342569691,87.8862123266186,87.8862123266186,103067.650319668,0.0,1.0
2022-01-03,88.7,88.77,87.56,88.11,67765,88.2243892414109,88.2940139003387,87.0905019388719,87.6375528304477,68130.3157968325,0.0,1.0
2022-01-04,88.17,88.93,87.79,88.57,146387,87.6972311095287,88.4531559778881,87.3192686753491,88.0950863034021,147176.160828613,0.0,1.0
2022-01-05,85.71,88.0,85.66,87.48,213562,85.2504216672078,87.5281426521326,85.2006897679736,87.0109309000973,214713.295981748,0.0,1.0
2022-01-06,85.35,86.16,85.08,86.0,175004,84.8923519927218,85.6980087603153,84.6237997368573,85.5388666827659,175947.432829763,0.0,1.0
2022-01-07,84.09,85.35,84.01,85.03,227619,83.6391081320208,84.8923519927218,83.5595370932461,84.5740678376231,228846.076165561,0.0,1.0
2022-01-10,83.25,83.29,80.23,82.94,260208,82.8036122248868,82.8433977442741,79.7998055111431,82.4952744496349,261610.76090699,0.0,1.0
2022-01-11,83.02,83.595,81.695,83.1,370390,82.5748454884096,83.1467623296025,81.2569501587042,82.6544165271843,372386.743421955,0.0,1.0
2022-01-12,83.97,84.36,82.89,83.44,260812,83.5197515738588,83.9076603878853,82.4455425504008,82.9925934419766,262218.017023589,0.0,1.0
2022-01-13,84.98,85.78,84.39,84.39,261012,84.5243359383889,85.3200463261356,83.9374995274258,83.9374995274258,262419.095207893,0.0,1.0
2022-01-14,85.68,85.77,84.44,84.44,297181,85.2205825276673,85.3100999462888,83.9872314266599,83.9872314266599,298783.079448365,0.0,1.0
2022-01-18,86.64,86.98,85.34,85.49,433777,86.1754349929633,86.5136119077556,84.8824056128749,85.0316013105774,436115.457764371,0.0,1.0
2022-01-19,84.87,87.43,84.86,87.08,307509,84.4149257600738,86.9611990008631,84.4049793802269,86.6130757062239,309166.756885829,0.0,1.0
2022-01-20,84.47,86.18,84.44,85.47,219451,84.0170705662004,85.7179015200089,83.9872314266599,85.0117085508838,220634.043118582,0.0,1.0
2022-01-21,83.54,85.14,83.51,84.18,208200,83.092057240445,84.6834780159383,83.0622181009045,83.7286255506423,209322.389860555,0.0,1.0
2022-01-24,83.39,83.46,80.0,82.17,228139,82.9428615427424,83.0124862016703,79.571038774666,81.7294032014288,229368.879444752,0.0,1.0
2022-01-25,80.79,82.56,80.71,82.23,246129,80.3568027825658,82.1173120154553,80.2772317437911,81.7890814805098,247455.862122904,0.0,1.0
2022-01-26,80.97,82.76,80.51,82.08,185262,80.5358376198088,82.316239612392,80.0783041468545,81.6398857828073,186260.73290272,0.0,1.0
2022-01-27,80.59,81.94,80.47,81.44,174073,80.1578751856291,81.5006364649516,80.0385186274671,81.00331747261,175011.413881827,0.0,1.0
2022-01-28,82.68,82.74,80.33,80.56,184345,82.2366685736173,82.2963468526983,79.8992693096115,80.1280360460886,185338.789427685,0.0,1.0
2022-01-31,85.37,85.5,82.33,82.42,453737,84.9122447524154,85.0415476904243,81.8885452789781,81.9780626975996,456183.06055792,0.0,1.0
2022-02-01,86.16,86.23,84.86,85.65,417432,85.6980087603153,85.7676334192431,84.4049793802269,85.1907433881268,419682.34315212,0.0,1.0
2022-02-02,88.59,89.045,82.5,82.5,405592,88.1149790630957,88.5675393461267,82.0576337363743,82.0576337363743,407778.514641318,0.0,1.0
2022-02-03,86.34,87.09,85.84,87.09,216463,85.8770435975583,86.6230220860707,85.3797246052166,86.6230220860707,217629.935045079,0.0,1.0
2022-02-04,87.44,87.6,85.21,85.79,234146,86.9711453807099,87.1302874582592,84.7531026748661,85.3299927059824,235408.262710325,0.0,1.0
2022-02-07,87.24,87.76,86.7,87.24,159191,86.7722177837732,87.2894295358086,86.2351132720443,86.7722177837732,160049.18618776,0.0,1.0
2022-02-08,85.65,87.1,85.59,86.69,231224,85.1907433881268,86.6329684659176,85.1310651090458,86.2251668921974,232470.510437642,0.0,1.0
2022-02-09,87.69,87.72,86.56,86.56,124580,87.2198048768807,87.2496440164212,86.0958639541886,86.0958639541886,125251.601003016,0.0,1.0
2022-02-10,86.13,87.5,85.94,85.98,152234,85.6681696207748,87.0308236597909,85.4791884036849,85.5189739230723,153054.681546742,0.0,1.0
2022-02-11,83.89,86.56,83.66,86.35,160789,83.4401805350841,86.0958639541886,83.2114137986069,85.8869899774051,161655.80088035,0.0,1.0
2022-02-14,84.05,84.71,83.0,83.38,192230,83.5993226126334,84.2557836825244,82.5549527287159,82.9329151628956,193266.296843874,0.0,1.0
2022-02-15,84.59,85.875,84.1904,84.89,196912,84.1364271243624,85.4145369346805,83.738969785683,84.4348185197674,197973.537138433,0.0,1.0
2022-02-16,85.09,85.35,83.25,84.09,212213,84.6337461167041,84.8923519927218,82.8036122248868,83.6391081320208,213357.023628617,0.0,1.0
2022-02-17,83.23,84.4,83.17,84.37,142591,82.7837194651931,83.9474459072726,82.7240411861121,83.9176067677321,143359.696890521,0.0,1.0
2022-02-18,82.77,83.99,82.5,83.25,182281,82.3261859922388,83.5396443335524,82.0576337363743,82.8036122248868,183263.662565667,0.0,1.0
2022-02-22,81.56,83.27,81.03,81.38,178347,81.122674030772,82.8235049845805,80.5955158988898,80.943639193529,179308.454680406,0.0,1.0
2022-02-23,80.1,82.23,80.04,82.23,161068,79.6705025731343,81.7890814805098,79.6108242940533,81.7890814805098,161936.304947454,0.0,1.0
2022-02-24,81.45,81.68,77.25,77.67,229411,81.0132638524568,81.242030588934,76.8357843167868,77.2535322703538,230647.736696925,0.0,1.0
2022-02-25,82.46,82.56,80.46,81.66,153715,82.0178482169869,82.1173120154553,80.0285722476203,81.2221378292403,154543.665501514,0.0,1.0
2022-02-28,81.96,82.2,81.1,81.39,117095,81.5205292246453,81.7592423409693,80.6651405578176,80.9535855733758,117726.249955436,0.0,1.0
2022-03-01,81.02,82.31,80.79,82.15,179593,80.585569519043,81.8686525192845,80.3568027825658,81.7095104417351,180561.17176862,0.0,1.0
2022-03-02,82.6,83.05,81.07,81.71,163610,82.1570975348426,82.6046846279501,80.6353014182771,81.2718697284745,164492.008669959,0.0,1.0
2022-03-03,82.6,83.33,82.0,83.11,184232,82.1570975348426,82.8831832636615,81.5603147440326,82.6643629070311,185225.180253554,0.0,1.0
2022-03-04,80.82,82.0,80.14,81.71,165518,80.3866419221063,81.5603147440326,79.7102880925217,81.2718697284745,166410.29454822,0.0,1.0
2022-03-07,79.66,81.16,79.56,80.48,228240,79.2328618598737,80.7248188368986,79.1333980614053,80.048465007314,229470.423927825,0.0,1.0
2022-03-08,78.21,79.92,77.8,79.5,621521,77.7906367820828,79.4914677358913,77.3828352083627,79.0737197823243,624871.570934305,0.0,1.0
2022-03-09,80.9,81.35,79.31,79.31,194546,80.466212960881,80.9138000539885,78.8847385652345,78.8847385652345,195594.782218115,0.0,1.0
2022-03-10,81.3,81.5,79.4,79.69,233229,80.8640681547543,81.062995751691,78.974255983856,79.2627009994142,234486.31923529,0.0,1.0
2022-03-11,80.62,82.67,80.56,82.0,194919,80.1877143251697,82.2267221937705,80.1280360460886,81.5603147440326,195969.793031842,0.0,1.0
2022-03-14,80.01,81.08,79.655,80.55,120219,79.5809851545128,80.645247798124,79.2278886699502,80.1180896662418,120867.091194266,0.0,1.0
2022-03-15,79.59,80.52,78.9,80.31,176766,79.1632372009458,80.0882505267013,78.4769369915143,79.8793765499178,177718.931633482,0.0,1.0
2022-03-16,81.53,81.88,79.9,80.18,182313,81.0928348912315,81.4409581858706,79.4715749761977,79.750073611909,183295.835075156,0.0,1.0
2022-03-17,82.82,82.82,81.09,81.17,125941,82.375917891473,82.375917891473,80.6551941779708,80.7347652167455,126619.938047206,0.0,1.0
2022-03-18,82.63,83.39,81.82,82.36,156750,82.1869366743831,82.9428615427424,81.3812799067896,81.9183844185186,157595.026948329,0.0,1.0
2022-03-21,82.33,82.72,81.1,82.03,221221,81.8885452789781,82.2764540930046,80.6651405578176,81.5901538835731,222413.585049673,0.0,1.0
2022-03-22,81.57,82.85,81.49,82.32,199952,81.1326204106188,82.4057570310135,81.0530493718441,81.8785988991313,201029.925539855,0.0,1.0
2022-03-23,79.82,81.44,79.75,81.33,187288,79.392003937423,81.00331747261,79.3223792784951,80.8939072942948,188297.65490972,0.0,1.0
2022-03-24,81.02,81.06,79.14,80.21,277154,80.585569519043,80.6253550384303,78.7156501078383,79.7799127514495,278648.115463076,0.0,1.0
2022-03-25,80.44,81.42,79.96,81.22,194339,80.0086794879266,80.9834247129163,79.5312532552786,80.7844971159796,195386.666297361,0.0,1.0
2022-03-28,80.64,80.67,79.69,80.22,128742,80.2076070848633,80.2374462244038,79.2627009994142,79.7898591312963,129436.038018384,0.0,1.0
2022-03-29,81.03,82.17,80.92,81.46,135544,80.5955158988898,81.7294032014288,80.4861057205746,81.0232102323036,136274.707066566,0.0,1.0
2022-03-30,81.01,81.32,80.41,80.47,169805,80.5756231391961,80.883960914448,79.9788403483861,80.0385186274671,170720.405428778,0.0,1.0
2022-03-31,79.83,81.13,79.7,81.0,151243,79.4019503172698,80.6949796973581,79.272647379261,80.5656767593493,152058.339143516,0.0,1.0
2022-04-01,79.31,79.94,78.92,79.94,244708,78.8847385652345,79.511360495585,78.496829751208,79.511360495585,246027.201623423,0.0,1.0
2022-04-04,80.74,80.9,79.23,79.3,145541,80.3070708833316,80.466212960881,78.8051675264598,78.8747921853876,146325.600109006,0.0,1.0
2022-04-05,82.82,82.9,80.65,80.65,247540,82.375917891473,82.4554889302476,80.2175534647102,80.2175534647102,248874.468713169,0.0,1.0
2022-04-06,81.89,82.35,81.42,82.02,186546,81.4509045657175,81.9084380386718,80.9834247129163,81.5802075037263,187551.654845952,0.0,1.0
2022-04-07,81.57,82.4,80.85,81.92,160814,81.1326204106188,81.958169937906,80.4164810616468,81.480743705258,161680.935653388,0.0,1.0
2022-04-08,81.22,81.9,80.75,81.42,132932,80.7844971159796,81.4608509455643,80.3170172631785,80.9834247129163,133648.625979555,0.0,1.0
2022-04-11,80.6,81.235,80.52,80.52,139427,80.167821565476,80.7994166857499,80.0882505267013,80.0882505267013,140178.64001483,0.0,1.0
2022-04-12,80.58,81.32,80.47,81.06,140277,80.1479288057823,80.883960914448,80.0385186274671,80.6253550384303,141033.222298123,0.0,1.0
2022-04-13,81.31,81.6,80.05,80.32,231620,80.8740145346011,81.1624595501593,79.6207706739001,79.8893229297646,232868.645242564,0.0,1.0
2022-04-14,80.38,81.42,80.3,81.42,84029,79.9490012088456,80.9834247129163,79.869430170071,80.9834247129163,84481.993744441,0.0,1.0
2022-04-18,79.83,80.36,79.61,79.95,220585,79.4019503172698,79.929108449152,79.1831299606395,79.5213068754318,221774.156423586,0.0,1.0
2022-04-19,81.24,81.3,79.54,79.54,138075,80.8043898756733,80.8640681547543,79.1135053017117,79.1135053017117,138819.351488935,0.0,1.0
2022-04-20,81.7,82.51,81.57,81.74,99016,81.2619233486276,82.0675801162211,81.1326204106188,81.301708868015,99549.7874852678,0.0,1.0
2022-04-21,82.57,83.46,82.24,82.37,177226,82.1272583953021,83.0124862016703,81.7990278603566,81.9283307983655,178181.411457381,0.0,1.0
2022-04-22,80.14,82.19,79.96,82.19,154063,79.7102880925217,81.7492959611225,79.5312532552786,81.7492959611225,154893.541542203,0.0,1.0
2022-04-25,80.96,81.2,79.11,79.52,204958,80.525891239962,80.764604356286,78.6858109682978,79.093612542018,206062.912492986,0.0,1.0
2022-04-26,79.48,80.61,79.14,80.34,249124,79.0538270226307,80.1777679453228,78.7156501078383,79.9092156894583,250467.007932858,0.0,1.0
2022-04-27,80.38,81.61,79.36,80.0,253586,79.9490012088456,81.1724059300061,78.9344704644686,79.571038774666,254953.062224682,0.0,1.0
2022-04-28,81.26,81.76,79.89,81.13,187685,80.824282635367,81.3216016277086,79.4616285963508,80.6949796973581,188696.795105564,0.0,1.0
2022-04-29,79.73,81.22,79.58,81.03,222673,79.3024865188015,80.7844971159796,79.153290821099,80.5955158988898,223873.412667721,0.0,1.0
2022-05-02,79.81,79.91,78.93,79.46,167862,79.3820575575761,79.4815213560445,78.5067761310548,79.033934262937,168766.930868264,0.0,1.0
2022-05-03,81.71,82.18,79.73,79.87,203343,81.2718697284745,81.7393495812756,79.3024865188015,79.4417358366571,204439.206154731,0.0,1.0
2022-05-04,82.38,82.54,80.27,81.6,156911,81.9382771782123,82.0974192557616,79.8395910305305,81.1624595501593,157756.894886694,0.0,1.0
2022-05-05,79.39,81.645,78.98,81.34,155967,78.9643096040091,81.20721825947,78.556508030289,80.9038536741416,156807.805856778,0.0,1.0
2022-05-06,79.5,80.15,78.27,78.8,209791,79.0737197823243,79.7202344723685,77.8503150611638,78.377473193046,210921.966816694,0.0,1.0
2022-05-09,78.82,79.5,77.95,78.23,206853,78.3973659527396,79.0737197823243,77.5320309060652,77.8105295417765,207968.128289267,0.0,1.0
2022-05-10,78.34,79.91,77.62,79.75,206802,77.9199397200917,79.4815213560445,77.2038003711197,79.3223792784951,207916.85335227,0.0,1.0
2022-05-11,77.83,78.97,77.575,77.92,245210,77.4126743479032,78.5465616504422,77.1590416618089,77.5021917665247,246531.907866027,0.0,1.0
2022-05-12,77.81,78.57,76.98,77.09,260798,77.3927815882095,78.1487064565688,76.5672320609223,76.6766422392375,262203.941550687,0.0,1.0
2022-05-13,80.86,81.0,78.07,78.07,196898,80.4264274414936,80.5656767593493,77.6513874642272,77.6513874642272,197959.461665531,0.0,1.0
2022-05-16,81.61,81.92,79.74,79.74,156753,81.1724059300061,81.480743705258,79.3124328986483,79.3124328986483,157598.043121093,0.0,1.0
2022-05-17,81.84,82.26,80.74,81.79,151999,81.4011726664833,81.8189206200503,80.3070708833316,81.3514407672491,152818.414680185,0.0,1.0
2022-05-18,80.72,81.9816,80.41,80.9,176441,80.287178123638,81.5420134051145,79.9788403483861,80.466212960881,177392.179583988,0.0,1.0
2022-05-19,82.71,83.37,80.6,80.6,185249,82.2665077131578,82.9229687830488,80.167821565476,80.167821565476,186247.66282074,0.0,1.0
2022-05-20,83.44,83.8,82.43,83.08,262104,82.9925934419766,83.3506631164626,81.9880090774465,82.6345237674906,263516.982094193,0.0,1.0
2022-05-23,84.41,84.54,83.25,83.73,108475,83.9573922871194,84.0866952251283,82.8036122248868,83.2810384575348,109059.78021193,0.0,1.0
2022-05-24,83.11,84.07,82.4,84.0,146759,82.6643629070311,83.6192153723271,81.958169937906,83.5495907133993,147550.166251418,0.0,1.0
2022-05-25,82.96,83.24,82.39,82.58,111823,82.5151672093286,82.7936658450399,81.9482235580591,82.137204775149,112425.82901718,0.0,1.0
2022-05-26,82.92,83.41,82.42,82.83,178631,82.4753816899413,82.9627543024361,81.9780626975996,82.3858642713198,179593.985702117,0.0,1.0
2022-05-27,85.35,85.78,83.08,83.16,209596,84.8923519927218,85.3200463261356,82.6345237674906,82.7140948062653,210725.915586998,0.0,1.0
2022-05-31,85.43,86.22,84.03,84.4,286792,84.9719230314964,85.7576870393963,83.5794298529398,83.9474459072726,288338.07316469,0.0,1.0
2022-06-01,84.77,86.24,84.66,85.73,116395,84.3154619616054,85.7775797990899,84.2060517832903,85.2703144269014,117022.476310372,0.0,1.0
2022-06-02,85.46,85.54,84.08,84.69,125708,85.0017621710369,85.0813332098116,83.6291617521739,84.2358909228308,126385.681962491,0.0,1.0
2022-06-03,84.35,85.04,84.07,84.8,123129,83.8977140080384,84.5840142174699,83.6192153723271,84.3453011011459,123792.77877589,0.0,1.0
2022-06-06,85.4,86.28,84.7,85.05,105948,84.9420838919559,85.8173653184773,84.2458373026776,84.5939605973168,106519.157353248,0.0,1.0
2022-06-07,84.78,85.37,84.23,84.92,92203,84.3254083414523,84.9122447524154,83.7783574498765,84.4646576593079,92700.059136949,0.0,1.0
2022-06-08,83.55,84.83,83.26,84.83,81189,83.1020036202918,84.3751402406864,82.8135586047336,84.3751402406864,81626.6835273229,0.0,1.0
2022-06-09,81.82,83.5,81.74,83.32,89908,81.3812799067896,83.0522717210576,81.301708868015,82.8732368838146,90392.6869720596,0.0,1.0
2022-06-10,78.83,81.04,78.77,81.04,188263,78.4073123325865,80.6054622787366,78.3476340535055,80.6054622787366,189277.911058202,0.0,1.0
2022-06-13,76.16,77.47,75.89,77.36,147299,75.751628913482,77.0546046734172,75.4830766576175,76.945194495102,148093.077349039,0.0,1.0
2022-06-14,75.05,76.33,74.62,76.33,150362,74.6475807504835,75.9207173708782,74.2198864170697,75.9207173708782,151172.589741656,0.0,1.0
2022-06-15,76.09,76.85,74.97,75.7,134348,75.6820042545542,76.4379291229135,74.5680097117089,75.2940954405277,135072.259524428,0.0,1.0
2022-06-16,74.15,75.05,73.76,74.92,182966,73.7524065642685,74.6475807504835,73.364497750242,74.5182778124747,183952.355346909,0.0,1.0
2022-06-17,75.17,75.85,73.76,74.16,243914,74.7669373086455,75.4432911382302,73.364497750242,73.7623529441154,245228.921231736,0.0,1.0
2022-06-21,76.28,76.75,75.36,75.36,152707,75.870985471644,76.3384653244452,74.9559185257354,74.9559185257354,153530.231452622,0.0,1.0
2022-06-22,75.96,76.74,75.38,75.55,122823,75.5527013165453,76.3285189445983,74.975811285429,75.1448997428252,123485.129153905,0.0,1.0
2022-06-23,77.89,78.06,76.13,76.13,167942,77.4723526269842,77.6414410843803,75.7217897739415,75.7217897739415,168847.362141985,0.0,1.0
2022-06-24,80.43,80.48,78.35,78.35,218530,79.9987331080798,80.048465007314,77.9298860999385,77.9298860999385,219708.078079862,0.0,1.0
2022-06-27,80.31,80.58,79.35,80.45,116891,79.8793765499178,80.1479288057823,78.9245240846218,80.0186258677735,117521.150207446,0.0,1.0
2022-06-28,79.71,81.3,79.57,80.47,202640,79.2825937591078,80.8640681547543,79.1433444412521,80.0385186274671,203732.416336902,0.0,1.0
2022-06-29,79.33,79.65,78.83,79.39,101108,78.9046313249281,79.2229154800268,78.4073123325865,78.9643096040091,101653.065293089,0.0,1.0
2022-06-30,79.66,79.71,78.2,78.37,165006,79.2328618598737,79.2825937591078,77.780690402236,77.9497788596322,165895.534396401,0.0,1.0
2022-07-01,80.1,80.24,78.6849,79.42,52986,79.6705025731343,79.80975189099,78.2629903610089,78.9941487435497,53271.643367682,0.0,1.0
2022-07-05,79.05,79.36,77.39,78.21,160863,78.6261326892168,78.9344704644686,76.9750336346425,77.7906367820828,161730.199808542,0.0,1.0
2022-07-06,81.16,81.4,79.1,79.17,153300,80.7248188368986,80.9635319532226,78.675864588451,78.7454892473788,154126.428269083,0.0,1.0
2022-07-07,81.68,81.76,80.34,81.09,121565,81.242030588934,81.3216016277086,79.9092156894583,80.6551941779708,122220.347374632,0.0,1.0
2022-07-08,82.04,82.16,81.23,81.23,101034,81.60010026342,81.719456821582,80.7944434958265,80.7944434958265,101578.666364896,0.0,1.0
2022-07-11,80.23,81.39,80.13,81.27,137767,79.7998055111431,80.9535855733758,79.7003417126748,80.8342290152138,138509.691085106,0.0,1.0
2022-07-12,81.33,82.25,79.82,79.82,285390,80.8939072942948,81.8089742402035,79.392003937423,79.392003937423,286928.515092718,0.0,1.0
2022-07-13,82.21,82.55,80.07,80.26,187699,81.7691887208161,82.1073656356085,79.6406634335938,79.8296446506836,188710.870578465,0.0,1.0
2022-07-14,82.03,82.29,80.29,81.23,173470,81.5901538835731,81.8487597595908,79.8594837902241,80.7944434958265,174405.163156151,0.0,1.0
2022-07-15,81.75,82.9,81.5894,82.59,140987,81.3116552478618,82.4554889302476,81.1519163875217,82.1471511549958,141747.049852402,0.0,1.0
2022-07-18,82.9,83.28,81.79,81.87,170762,82.4554889302476,82.8334513644273,81.3514407672491,81.4310118060238,171682.564540673,0.0,1.0
2022-07-19,83.72,84.71,83.18,83.41,154646,83.2710920776879,84.2557836825244,82.733987565959,82.9627543024361,155479.68444945,0.0,1.0
2022-07-20,84.62,84.83,83.15,83.15,90498,84.1662662639029,84.3751402406864,82.7041484264185,82.7041484264185,90985.8676157567,0.0,1.0
2022-07-21,85.55,85.89,84.23,84.6,92850,85.0912795896584,85.4294565044508,83.7783574498765,84.1463735042093,93350.5470631728,0.0,1.0
2022-07-22,84.31,86.27,84.16,85.21,129952,83.8579284886511,85.8074189386304,83.7087327909486,84.7531026748661,130652.561033424,0.0,1.0
2022-07-25,84.25,84.53,83.8,84.25,325186,83.7982502095701,84.0767488452814,83.3506631164626,83.7982502095701,326939.052205545,0.0,1.0
2022-07-26,83.04,83.77,81.65,83.56,158704,82.5947382481033,83.3208239769221,81.2121914493935,83.1119500001386,159559.56080898,0.0,1.0
2022-07-27,85.21,85.32,82.75,82.75,183100,84.7531026748661,84.8625128531813,82.3062932325451,82.3062932325451,184087.077730392,0.0,1.0
2022-07-28,85.13,85.62,83.9,85.04,162209,84.6735316360914,85.1609042485863,83.4501269149309,84.5840142174699,163083.455988909,0.0,1.0
2022-07-29,85.72,85.99,84.28,85.0,133138,85.2603680470546,85.5289203029191,83.8280893491106,84.5442286980826,133855.736509388,0.0,1.0
2022-08-01,85.61,86.21,85.4184,85.7,95795,85.1509578687394,85.7477406595494,84.9603852308741,85.2404752873609,96311.4233270505,0.0,1.0
2022-08-02,85.47,86.7,84.7,84.73,105683,85.0117085508838,86.2351132720443,84.2458373026776,84.2756764422181,106252.728759044,0.0,1.0
2022-08-03,86.06,86.18,85.33,85.47,84391,85.5985449618469,85.7179015200089,84.8724592330281,85.0117085508838,84845.9452580314,0.0,1.0
2022-08-04,87.09,87.21,85.88,86.24,105848,86.6230220860707,86.7423786442327,85.4195101246039,85.7775797990899,106418.618261095,0.0,1.0
2022-08-05,86.42,86.47,85.25,85.89,81993,85.9566146363329,86.0063465355671,84.7928881942534,85.4294565044508,82435.0178282254,0.0,1.0
2022-08-08,86.29,87.21,85.96,86.34,97231,85.8273116983241,86.7423786442327,85.4990811633786,85.8770435975583,97755.1646903538,0.0,1.0
2022-08-09,84.41,86.2,84.19,86.02,104284,83.9573922871194,85.7377942797026,83.7385719304891,85.5587594424596,104846.186859837,0.0,1.0
2022-08-10,86.27,86.27,85.33,85.77,126798,85.8074189386304,85.8074189386304,84.8724592330281,85.3100999462888,127481.558066949,0.0,1.0
2022-08-11,85.6,86.77,85.47,86.36,71841,85.1410114888926,86.3047379309721,85.0117085508838,85.8969363572519,72228.2891929498,0.0,1.0
2022-08-12,86.37,86.42,85.26,85.26,49079,85.9068827370988,85.9566146363329,84.8028345741003,84.8028345741003,49343.5810373016,0.0,1.0
2022-08-15,86.33,86.61,85.36,85.36,64495,85.8670972177114,86.1455958534227,84.9022983725686,84.9022983725686,64842.6874834607,0.0,1.0
2022-08-16,87.29,87.35,85.6,85.92,92787,86.8219496830074,86.8816279620884,85.1410114888926,85.4592956439913,93287.207435117,0.0,1.0
2022-08-17,85.91,86.785,85.79,86.16,76471,85.4493492641444,86.3196575007423,85.3299927059824,85.6980087603153,76883.2491595895,0.0,1.0
2022-08-18,85.52,85.79,85.01,85.59,79333,85.0614404501179,85.3299927059824,84.5541750779294,85.1310651090458,79760.677976981,0.0,1.0
2022-08-19,83.47,84.9,83.45,84.9,111619,83.0224325815171,84.4447648996143,83.0025398218234,84.4447648996143,112220.72926919,0.0,1.0
2022-08-22,82.79,83.92,82.73,83.42,102726,82.3460787519325,83.4700196746246,82.2864004728515,82.9727006822829,103279.787804109,0.0,1.0
2022-08-23,82.45,82.822,82.02,82.31,63796,82.0079018371401,82.3779071674423,81.5802075037263,81.8686525192845,64139.9192293179,0.0,1.0
2022-08-24,81.93,82.86,81.66,82.38,73306,81.4906900851048,82.4157034108603,81.2221378292403,81.9382771782123,73701.1868929773,0.0,1.0
2022-08-25,82.97,83.03,81.72,81.78,91588,82.5251135891754,82.5847918682565,81.2818161083213,81.3414943874023,92081.743720214,0.0,1.0
2022-08-26,80.28,83.47,80.14,83.4,161606,79.8495374103773,83.0224325815171,79.7102880925217,82.9528079225893,162477.205263232,0.0,1.0
2022-08-29,80.16,80.59,79.11,79.88,114850,79.7301808522153,80.1578751856291,78.6858109682978,79.451682216504,115469.147336622,0.0,1.0
2022-08-30,79.19,80.75,79.14,80.33,62403,78.7653820070725,80.3170172631785,78.7156501078383,79.8992693096115,62739.4096756399,0.0,1.0
2022-08-31,79.2,80.65,79.15,79.37,114057,78.7753283869193,80.2175534647102,78.7255964876852,78.9444168443155,114671.872335857,0.0,1.0
2022-09-01,77.9,78.9566,77.02,78.51,146173,77.482299006831,78.5332335014474,76.6070175803097,78.0890281774878,146961.007171407,0.0,1.0
2022-09-02,78.03,78.9937,77.49,78.21,117418,77.6116019448398,78.5701345706792,77.0744974331108,77.7906367820828,118050.991223087,0.0,1.0
2022-09-06,77.37,78.37,76.96,77.71,115185,76.9551408749488,77.9497788596322,76.5473393012287,77.2933177897412,115805.953295332,0.0,1.0
2022-09-07,78.81,79.03,77.23,77.4,101227,78.3874195728928,78.6062399295232,76.8158915570932,76.9849800144893,101772.70681275,0.0,1.0
2022-09-08,78.73,79.01,77.71,78.04,105554,78.3078485341182,78.5863471698295,77.2933177897412,77.6215483246867,106123.033330168,0.0,1.0
2022-09-09,80.62,80.66,79.43,79.43,116879,80.1877143251697,80.227499844557,79.0040951233965,79.0040951233965,117509.085516387,0.0,1.0
2022-09-12,81.82,81.99,80.75,80.75,148544,81.3812799067896,81.5503683641858,80.3170172631785,80.3170172631785,149344.789046332,0.0,1.0
2022-09-13,78.89,80.87,78.72,80.13,73509,78.4669906116675,80.4363738213405,78.2979021542713,79.7003417126748,73905.2812500459,0.0,1.0
2022-09-14,78.59,79.09,78.225,78.76,79884,78.1685992162625,78.6659182086042,77.8055563518531,78.3376876736587,80314.6483747387,0.0,1.0
2022-09-15,77.8,78.76,77.59,78.03,88278,77.3828352083627,78.3376876736587,77.1739612315792,77.6116019448398,88753.8997699812,0.0,1.0
2022-09-16,78.26,78.55,76.8684,76.92,195261,77.840368681317,78.1288136968752,76.4562304618317,76.5075537818413,196313.636727002,0.0,1.0
2022-09-19,78.3,78.5,76.91,77.43,104248,77.8801542007043,78.079081797641,76.4976074019945,77.0148191540298,104809.992786663,0.0,1.0
2022-09-20,77.17,77.81,76.58,77.81,92995,76.7562132780122,77.3927815882095,76.169376867049,77.3927815882095,93496.3287467932,0.0,1.0
2022-09-21,76.41,78.1,76.39,77.32,86508,76.0002884096528,77.6812266037677,75.9803956499592,76.9054089757147,86974.3578388902,0.0,1.0
2022-09-22,75.69,76.51,75.53,76.27,92879,75.2841490606808,76.0997522081212,75.1250069831315,75.8610390917972,93379.7033998969,0.0,1.0
2022-09-23,74.82,75.165,74.365,74.82,121724,74.4188140140063,74.7619641187221,73.9662537309754,74.4188140140063,122380.204531154,0.0,1.0
2022-09-26,74.86,75.53,74.32,74.37,200981,74.4585995333937,75.1250069831315,73.9214950216647,73.9712269208989,202064.472798099,0.0,1.0
2022-09-27,74.01,75.66,73.89,75.29,164470,73.6131572464129,75.2543099211403,73.4938006882509,74.8862938668075,165356.644862466,0.0,1.0
2022-09-28,77.08,77.48,73.76,73.76,184163,76.6666958593907,77.064551053264,73.364497750242,73.364497750242,185155.808279969,0.0,1.0
2022-09-29,75.32,76.11,74.91,76.01,117436,74.916133006348,75.7018970142478,74.5083314326279,75.6024332157795,118069.088259674,0.0,1.0
2022-09-30,75.24,77.12,75.21,75.3,269162,74.8365619675733,76.706481378778,74.8067228280328,74.8962402466543,270613.031218285,0.0,1.0
2022-10-03,78.05,78.55,75.55,75.77,190257,77.6314947045335,78.1288136968752,75.1448997428252,75.3637200994555,191282.660555714,0.0,1.0
2022-10-04,80.17,80.84,79.14,79.15,259337,79.7401272320622,80.4065346818,78.7156501078383,78.7255964876852,260735.065414346,0.0,1.0
2022-10-05,79.07,79.55,78.67,79.19,220185,78.6460254489105,79.1234516815585,78.2481702550372,78.7653820070725,221372.000054978,0.0,1.0
2022-10-06,76.27,78.61,76.09,78.61,159887,75.8610390917972,78.1884919759562,75.6820042545542,78.1884919759562,160748.938269138,0.0,1.0
2022-10-07,75.32,75.88,74.98,75.42,126657,74.916133006348,75.4731302777707,74.5779560915557,75.0155968048164,127339.797947014,0.0,1.0
2022-10-10,74.96,75.5,74.36,75.5,67788,74.558063331862,75.095167843591,73.961280541052,75.095167843591,68153.4397880275,0.0,1.0
2022-10-11,74.8,75.93,74.47,74.78,176758,74.3989212543127,75.5228621770049,74.0706907193672,74.379028494619,177710.88850611,0.0,1.0
2022-10-12,74.5,75.22,74.35,74.68,118624,74.1005298589077,74.8166692078797,73.9513341612052,74.2795646961507,119263.492674441,0.0,1.0
2022-10-13,76.62,76.86,72.23,72.87,142919,76.2091623864363,76.4478755027603,71.8427016336766,72.4792699438739,143689.46511278,0.0,1.0
2022-10-14,74.83,77.27,74.78,76.57,121714,74.4287603938532,76.8556770764805,74.379028494619,76.1594304872022,122370.150621939,0.0,1.0
2022-10-17,76.99,77.185,75.95,75.95,127284,76.5771784407692,76.7711328477824,75.5427549366985,75.5427549366985,127970.178054807,0.0,1.0
2022-10-18,77.26,78.31,76.37,77.92,159316,76.8457306966337,77.8901005805512,75.9605028902655,77.5021917665247,160174.86005295,0.0,1.0
2022-10-19,76.32,76.92,75.64,76.53,77910,75.9107709910313,76.5075537818413,75.2344171614467,76.1196449678148,78330.0066956574,0.0,1.0
2022-10-20,76.02,77.37,75.69,75.78,92481,75.6123795956263,76.9551408749488,75.2841490606808,75.3736664793023,92979.5578131318,0.0,1.0
2022-10-21,77.61,77.78,75.68,75.72,77152,77.1938539912728,77.362942448669,75.274202680834,75.3139882002213,77567.9203771449,0.0,1.0
2022-10-24,79.01,79.23,76.82,77.55,219516,78.5863471698295,78.8051675264598,76.408089983373,77.1341757121918,220699.393528481,0.0,1.0
2022-10-25,79.77,80.27,79.04,79.04,170079,79.3422720381888,79.8395910305305,78.61618630937,78.61618630937,170995.882541275,0.0,1.0
2022-10-26,81.15,81.665,79.06,79.56,137760,80.7148724570518,81.2271110191637,78.6360790690637,79.1333980614053,138502.653348656,0.0,1.0
2022-10-27,80.48,81.55,80.24,81.15,112684,80.048465007314,81.1127276509251,79.80975189099,80.7148724570518,113291.470600609,0.0,1.0
2022-10-28,82.24,82.32,79.95,80.27,161456,81.7990278603566,81.8785988991313,79.5213068754318,79.8395910305305,162326.396625004,0.0,1.0
2022-10-31,80.47,81.77,80.33,81.55,124273,80.0385186274671,81.3315480075555,79.8992693096115,81.1127276509251,124942.94599011,0.0,1.0
2022-11-01,80.33,82.06,80.22,81.94,146962,79.8992693096115,81.6199930231136,79.7898591312963,81.5006364649516,147754.260608487,0.0,1.0
2022-11-02,78.53,80.98,78.52,80.07,143327,78.1089209371815,80.5457839996556,78.0989745573347,79.6406634335938,144099.66460876,0.0,1.0
2022-11-03,77.91,78.33,77.16,77.69,148735,77.4922453866778,77.9099933402448,76.7462668981653,77.2734250300475,149536.818712343,0.0,1.0
2022-11-04,79.35,80.7,78.95,79.07,175772,78.9245240846218,80.2672853639443,78.5266688907485,78.6460254489105,176719.573057491,0.0,1.0
2022-11-07,80.22,80.3,79.02,79.02,129485,79.7898591312963,79.869430170071,78.5962935496763,78.5962935496763,130183.043473074,0.0,1.0
2022-11-08,80.53,81.53,79.62,80.28,109867,80.0981969065481,81.0928348912315,79.1930763404863,79.8495374103773,110459.284374686,0.0,1.0
2022-11-09,80.35,81.7611,78.68,79.93,172072,79.9191620693051,81.3226957294918,78.258116634884,79.5014141157382,172999.626647865,0.0,1.0
2022-11-10,85.46,85.5,82.22,82.37,192862,85.0017621710369,85.0415476904243,81.779135100663,81.9283307983655,193901.703906275,0.0,1.0
2022-11-11,85.51,85.74,84.8,85.33,141094,85.0514940702711,85.2802608067483,84.3453011011459,84.8724592330281,141854.626681005,0.0,1.0
2022-11-14,82.63,84.63,82.62,83.5,169850,82.1869366743831,84.1762126437498,82.1769902945363,83.0522717210576,170765.648020247,0.0,1.0
2022-11-15,84.58,85.52,83.38,83.38,177633,84.1264807445156,85.0614404501179,82.9329151628956,82.9329151628956,178590.60556244,0.0,1.0
2022-11-16,84.72,85.04,84.24,84.48,148222,84.2657300623713,84.5840142174699,83.7883038297233,84.0270169460473,149021.053169602,0.0,1.0
2022-11-17,84.76,85.365,83.46,83.46,117817,84.3055155817586,84.907271562492,83.0124862016703,83.0124862016703,118452.142200774,0.0,1.0
2022-11-18,85.36,85.4,84.53,84.81,75478,84.9022983725686,84.9420838919559,84.0767488452814,84.3552474809928,75884.8959745197,0.0,1.0
2022-11-21,84.5,84.97,84.05,84.64,98076,84.0469097057409,84.5143895585421,83.5993226126334,84.1861590235966,98604.7200190386,0.0,1.0
2022-11-22,85.57,85.74,84.5,84.5,114376,85.1111723493521,85.2802608067483,84.0469097057409,84.0469097057409,114992.592039822,0.0,1.0
2022-11-23,85.26,85.67,84.543,85.15,96917,84.8028345741003,85.2106361478204,84.0896791390823,84.6934243957851,97439.4719409963,0.0,1.0
2022-11-25,85.51,85.65,84.92,84.98,28704,85.0514940702711,85.1907433881268,84.4646576593079,84.5243359383889,28858.7410113227,0.0,1.0
2022-11-28,84.75,85.575,84.58,84.98,132090,84.2955692019118,85.1161455392755,84.1264807445156,84.5243359383889,132802.086823635,0.0,1.0
2022-11-29,85.06,85.69,84.21,84.36,122310,84.6039069771636,85.2305289075141,83.7584646901828,83.9076603878853,122969.363611165,0.0,1.0
2022-11-30,87.31,87.42,85.4,85.4,287616,86.8418424427011,86.9512526210163,84.9420838919559,84.9420838919559,289166.515284023,0.0,1.0
2022-12-01,88.73,89.105,87.3,87.31,102705,88.2542283809514,88.6272176252076,86.8318960628542,86.8418424427011,103258.674594757,0.0,1.0
2022-12-02,88.12,88.89,87.69,87.78,110801,87.6474992102946,88.4133704585007,87.2198048768807,87.3093222955022,111398.319495386,0.0,1.0
2022-12-05,86.84,87.91,86.67,87.41,140904,86.3743625898999,87.4386252335111,86.2052741325038,86.9413062411694,141663.602405916,0.0,1.0
2022-12-06,85.07,86.56,84.93,86.56,112000,84.6138533570104,86.0958639541886,84.4746040391548,86.0958639541886,112603.783210289,0.0,1.0
2022-12-07,85.47,86.235,84.8051,84.81,88299,85.0117085508838,85.7726066091665,84.3503737548678,84.3552474809928,88775.0129793332,0.0,1.0
2022-12-08,86.03,86.04,85.33,85.56,137555,85.5687058223064,85.5786522021533,84.8724592330281,85.1012259695053,138296.548209744,0.0,1.0
2022-12-09,85.1,85.64,84.96,85.52,77951,84.6436924965509,85.1807970082799,84.5044431786953,85.0614404501179,78371.2277234398,0.0,1.0
2022-12-12,86.98,87.1125,84.98,84.98,144489,86.5136119077556,86.6454014407261,84.5243359383889,84.5243359383889,145267.928859567,0.0,1.0
2022-12-13,87.87,89.11,87.74,88.77,167679,87.3988397141238,88.6321908151311,87.2695367761149,88.2940139003387,168582.944329626,0.0,1.0
2022-12-14,87.43,88.53,86.89,87.85,108471,86.9611990008631,88.0553007840147,86.4240944891341,87.3789469544301,109055.758648243,0.0,1.0
2022-12-15,85.68,86.51,85.29,86.17,98005,85.2205825276673,86.0461320549544,84.8326737136408,85.7079551401621,98533.3372636106,0.0,1.0
2022-12-16,85.44,85.99,84.6,85.0,126517,84.9818694113433,85.5289203029191,84.1463735042093,84.5442286980826,127199.043218001,0.0,1.0
2022-12-19,85.08,85.35,84.34,85.02,421020,84.6237997368573,84.8923519927218,83.8877676281916,84.5641214577763,423289.685778535,0.0,1.0
2022-12-20,85.59,86.18,84.79,84.85,192276,85.1310651090458,85.7179015200089,84.3353547212991,84.3950330003801,193312.544826264,0.0,1.0
2022-12-21,86.69,86.92,85.62,86.0,124517,86.2251668921974,86.4539336286746,85.1609042485863,85.5388666827659,125188.261374961,0.0,1.0
2022-12-22,85.55,85.84,84.82,85.84,164558,85.0912795896584,85.3797246052166,84.3651938608396,85.3797246052166,165445.11926356,0.0,1.0
2022-12-23,85.93,86.465,84.975,85.35,90095,85.4692420238381,86.0013733456437,84.5193627484655,84.8923519927218,90580.6950743839,0.0,1.0
2022-12-27,86.16,86.41,85.64,85.85,38551,85.6980087603153,85.9466682564861,85.1807970082799,85.3896709850634,38758.8254155344,0.0,1.0
2022-12-28,84.89,86.69,84.89,86.16,106209,84.4348185197674,86.2251668921974,84.4348185197674,85.6980087603153,106781.564383764,0.0,1.0
2022-12-29,86.29,86.56,85.28,85.28,54565,85.8273116983241,86.0958639541886,84.8227273337939,84.8227273337939,54859.1556327627,0.0,1.0
2022-12-30,86.13,86.5166,85.56,85.66,95756,85.6681696207748,86.0526966656533,85.1012259695053,85.2006897679736,96272.2130811111,0.0,1.0
2023-01-03,86.1,87.21,85.42,85.96,118164,85.6383304812342,86.7423786442327,84.9619766516496,85.4990811633786,118801.012850541,0.0,1.0
2023-01-04,86.48,87.645,86.12,86.98,136101,86.0162929154139,87.17504616757,85.6582232409279,86.5136119077556,136834.709809853,0.0,1.0
2023-01-05,84.41,85.82,84.39,85.57,89199,83.9573922871194,85.3598318455229,83.9374995274258,85.1111723493521,89679.8648087017,0.0,1.0
2023-01-06,84.7,84.98,83.35,84.97,122713,84.2458373026776,84.5243359383889,82.9030760233551,84.5143895585421,123374.536152538,0.0,1.0
2023-01-09,85.43,86.14,84.69,84.84,109622,84.9719230314964,85.6781160006216,84.2358909228308,84.3850866205333,110212.963598914,0.0,1.0
2023-01-10,85.3,85.8,84.32,85.04,79470,84.8426200934876,85.3399390858293,83.8678748684979,84.5840142174699,79898.4165332293,0.0,1.0
2023-01-11,85.95,86.1,85.38,85.44,47824,85.4891347835318,85.6383304812342,84.9221911322623,84.9818694113433,48081.8154307934,0.0,1.0
2023-01-12,86.97,87.0,85.73,86.28,94033,86.5036655279088,86.5335046674493,85.2703144269014,85.8173653184773,94539.9245233314,0.0,1.0
2023-01-13,86.64,86.92,86.195,86.33,65895,86.1754349929633,86.4539336286746,85.7328210897792,85.8670972177114,66250.2347735893,0.0,1.0
2023-01-17,86.95,87.74,86.31,86.31,145173,86.4837727682151,87.2695367761149,85.8472044580178,85.8472044580178,145955.616249887,0.0,1.0
2023-01-18,86.41,87.97,86.41,87.28,182972,85.9466682564861,87.4983035125921,85.9466682564861,86.8120033031606,183958.387692438,0.0,1.0
2023-01-19,86.34,87.19,86.2,86.3,76539,85.8770435975583,86.7224858845391,85.7377942797026,85.8372580781709,76951.6157422528,0.0,1.0
2023-01-20,87.27,87.4,86.02,86.62,58941,86.8020569233137,86.9313598613226,85.5587594424596,86.1555422332696,59258.7463053362,0.0,1.0
2023-01-23,87.55,87.775,86.95,86.95,97118,87.0805555590251,87.3043491055788,86.4837727682151,86.4837727682151,97641.555516222,0.0,1.0
2023-01-24,87.76,88.28,85.0,87.31,78779,87.2894295358086,87.8066412878439,84.5442286980826,86.8418424427011,79203.6914064586,0.0,1.0
2023-01-25,85.41,86.94,85.01,86.69,172803,84.9520302718028,86.4738263883683,84.5541750779294,86.2251668921974,173734.567411496,0.0,1.0
2023-01-26,85.62,85.81,84.56,85.34,121746,85.1609042485863,85.3498854656761,84.1065879848219,84.8824056128749,122402.323131427,0.0,1.0
2023-01-27,84.94,85.76,84.87,85.25,131358,84.4845504190016,85.3001535664419,84.4149257600738,84.7928881942534,132066.140669082,0.0,1.0
2023-01-30,85.1,85.74,84.25,84.34,147019,84.6436924965509,85.2802608067483,83.7982502095701,83.8877676281916,147811.567891013,0.0,1.0
2023-01-31,85.82,85.84,84.89,85.1,193014,85.3598318455229,85.3797246052166,84.4348185197674,84.6436924965509,194054.523326346,0.0,1.0
2023-02-01,89.33,91.5,86.38,87.3,488943,88.8510111717614,91.0093755985242,85.9168291169456,86.8318960628542,491578.853340968,0.0,1.0
2023-02-02,88.98,89.815,88.15,89.36,209428,88.5028878771222,89.3334105943328,87.6773383498351,88.8808503113019,210557.009912183,0.0,1.0
2023-02-03,91.09,91.12,87.96,88.46,209724,90.6015740248041,90.6314131643446,87.4883571327452,87.9856761250869,210854.605624952,0.0,1.0
2023-02-06,90.87,91.29,89.78,89.78,175793,90.3827536681737,90.8005016217407,89.2985982648689,89.2985982648689,176740.686266843,0.0,1.0
2023-02-07,91.58,91.67,90.29,90.33,175592,91.0889466372989,91.1784640559204,89.8058636370574,89.8456491564447,176538.602691617,0.0,1.0
2023-02-08,91.81,92.08,90.6242,91.07,134888,91.317713373776,91.5862656296405,90.1382716515386,90.5816812651104,135615.170622049,0.0,1.0
2023-02-09,91.89,92.7,91.56,92.39,107123,91.3972844125507,92.2029411801442,91.0690538776052,91.8946034048924,107700.491686034,0.0,1.0
2023-02-10,92.74,93.22,91.49,92.02,173957,92.2427266995315,92.7201529321795,90.9994292186774,91.5265873505595,174894.788534931,0.0,1.0
2023-02-13,93.43,93.76,92.36,92.5,129218,92.929026908963,93.2572574439085,91.8647642653519,92.0040135832075,129914.604097028,0.0,1.0
2023-02-14,92.79,93.55,92.31,93.27,128511,92.2924585987657,93.048383467125,91.8150323661177,92.7698848314137,129203.792715513,0.0,1.0
2023-02-15,93.72,94.0,91.94,91.95,94770,93.2174719245212,93.4959705602325,91.4470163117849,91.4569626916317,95280.897632492,0.0,1.0
2023-02-16,92.71,93.62,91.86,92.5,162323,92.212887559991,93.1180081260529,91.3674452730102,92.0040135832075,163198.070553962,0.0,1.0
2023-02-17,93.33,93.4,91.4,92.29,243289,92.8295631104947,92.8991877694225,90.9099118000559,91.795139606424,244600.551905786,0.0,1.0
2023-02-21,92.07,92.745,91.11,91.8,167376,91.5763192497937,92.247699889455,90.6214667844977,91.3077669939292,168278.310880405,0.0,1.0
2023-02-22,91.65,92.57,91.58,92.13,75601,91.1585712962267,92.0736382421354,91.0889466372989,91.6359975288747,76008.5590578667,0.0,1.0
2023-02-23,91.2,92.17,90.43,91.97,132737,90.7109842031192,91.675783048262,89.9451129549131,91.4768554513254,133452.574749859,0.0,1.0
2023-02-24,90.52,90.69,89.87,90.12,103939,90.0346303735346,90.2037188309307,89.3881156834904,89.6367751796612,104499.326991913,0.0,1.0
2023-02-27,90.08,91.2,89.9,91.2,103073,89.5969896602739,90.7109842031192,89.4179548230309,90.7109842031192,103628.658453876,0.0,1.0
2023-02-28,89.62,90.09,89.0,89.73,228780,89.1394561873196,89.6069360401207,88.5227806368159,89.2488663656347,230013.335025446,0.0,1.0
2023-03-01,90.15,90.5,89.59,89.64,197089,89.6666143192017,90.0147376138409,89.1096170477791,89.1593489470132,198151.491331542,0.0,1.0
2023-03-02,90.65,90.905,89.755,89.87,104324,90.1639333115434,90.4175659976376,89.2737323152518,89.3881156834904,104886.402496698,0.0,1.0
2023-03-03,91.77,91.79,90.6,90.8,250516,91.2779278543887,91.2978206140824,90.1142014123092,90.3131290092459,251866.512095614,0.0,1.0
2023-03-06,90.96,92.07,90.81,91.77,218032,90.4722710867952,91.5763192497937,90.3230753890927,91.2779278543887,219207.393400944,0.0,1.0
2023-03-07,89.57,91.15,89.34,90.87,132321,89.0897242880854,90.661252303885,88.8609575516082,90.3827536681737,133034.332126506,0.0,1.0
2023-03-08,90.13,90.67,89.75,89.79,99129,89.6467215595081,90.183826071237,89.2687591253284,89.3085446447157,99663.3966593995,0.0,1.0
2023-03-09,90.26,91.44,90.2,90.27,138032,89.7760244975169,90.9496973194432,89.7163462184359,89.7859708773637,138776.119679309,0.0,1.0
2023-03-10,89.77,91.02,89.62,90.31,158806,89.2886518850221,90.5319493658762,89.1394561873196,89.8257563967511,159662.110682975,0.0,1.0
2023-03-13,91.06,91.46,89.06,89.06,231609,90.5717348852636,90.9695900791369,88.5824589158969,88.5824589158969,232857.585942427,0.0,1.0
2023-03-14,92.56,92.66,91.37,91.37,170188,92.0636918622885,92.1631556607569,90.8800726605154,90.8800726605154,171105.470151721,0.0,1.0
2023-03-15,89.34,91.36,88.75,91.15,178218,88.8609575516082,90.8701262806685,88.2741211406451,90.661252303885,179178.75925153,0.0,1.0
2023-03-16,91.96,92.0,88.74,88.95,138459,91.4669090714785,91.5066945908659,88.2641747607982,88.4730487375817,139205.421602799,0.0,1.0
2023-03-17,91.0,91.98,90.63,91.59,114422,90.5120566061826,91.4868018311722,90.1440405518497,91.0988930171457,115038.840022212,0.0,1.0
2023-03-20,92.2,92.3,90.85,91.1,184424,91.7056221878025,91.8050859862709,90.36286090848,90.6115204046509,185418.215310486,0.0,1.0
2023-03-21,91.65,92.85,91.1,92.6,105443,91.1585712962267,92.3521368778467,90.6115204046509,92.1034773816759,106011.43493788,0.0,1.0
2023-03-22,91.48,92.82,91.48,91.55,222133,90.9894828388306,92.3222977383062,90.9894828388306,91.0591074977584,223330.5015701,0.0,1.0
2023-03-23,92.28,93.6158,91.96,92.17,203807,91.7851932265772,93.1138306465172,91.4669090714785,91.675783048262,204905.707542316,0.0,1.0
2023-03-24,92.79,92.85,91.26,91.82,134935,92.2924585987657,92.3521368778467,90.7706624822002,91.3276597536229,135662.42399536,0.0,1.0
2023-03-27,93.69,93.74,92.52,92.85,268336,93.1876327849807,93.2373646842149,92.0239063429012,92.3521368778467,269782.578317108,0.0,1.0
2023-03-28,93.73,95.63,93.23,93.66,249121,93.227418304368,95.1172304752663,92.7300993120264,93.1577936454402,250463.991760093,0.0,1.0
2023-03-29,93.8,94.63,93.56,94.14,147370,93.2970429632959,94.122592490583,93.0583298469719,93.6352198780882,148164.460104467,0.0,1.0
2023-03-30,95.02,95.03,93.82,94.1,132648,94.5105013046095,94.5204476844564,93.3169357229895,93.5954343587009,133363.094957843,0.0,1.0
2023-03-31,96.27,96.42,94.75,95.16,130794,95.7537987854637,95.9029944831662,94.241949048745,94.6497506224652,131499.100189344,0.0,1.0
2023-04-03,97.78,97.86,95.83,96.0,246354,97.2557021423355,97.3352731811102,95.316158072203,95.4852465295992,247682.075080246,0.0,1.0
2023-04-04,97.92,99.77,97.34,97.81,169371,97.3949514601912,99.2350317318553,96.8180614290748,97.285541281876,170284.065768838,0.0,1.0
2023-04-05,97.14,98.525,96.72,98.14,137429,96.6191338321382,97.9967074409246,96.2013858785712,97.6137718168215,138169.868953632,0.0,1.0
2023-04-06,96.41,96.71,95.861,96.71,238080,95.8930481033193,96.1914394987243,95.3469918497282,96.1914394987243,239363.470595586,0.0,1.0
2023-04-10,97.21,97.37,95.11,95.72,147991,96.688758491066,96.8479005686153,94.600018723231,95.2067478938878,148788.807866731,0.0,1.0
2023-04-11,97.87,98.329,96.99,97.11,182068,97.345219560957,97.8017583959266,96.4699381344357,96.5892946925977,183049.514299383,0.0,1.0
2023-04-12,98.56,99.34,97.97,98.2,162387,98.0315197703885,98.8073373984415,97.4446833594253,97.6734500959025,163262.415572939,0.0,1.0
2023-04-13,100.44,100.57,98.79,98.79,172344,99.9014391815931,100.030742119602,98.2602865068657,98.2602865068657,173273.092978519,0.0,1.0
2023-04-14,100.85,100.93,99.84,100.0,150318,100.309240755313,100.388811794088,99.3046563907832,99.4637984683325,151128.35254111,0.0,1.0
2023-04-17,99.63,100.68,99.22,100.49,133533,99.0957824139996,100.140152297917,98.6879808402795,99.9511710808273,134252.865923389,0.0,1.0
2023-04-18,98.96,100.11,98.56,99.76,146676,98.4293749642618,99.5732086466476,98.0315197703885,99.2250853520085,147466.718804932,0.0,1.0
2023-04-19,98.36,99.17,98.15,98.32,114402,97.8325921734518,98.6382489410453,97.6237181966683,97.7928066540645,115018.732203781,0.0,1.0
2023-04-20,98.19,98.68,97.805,98.05,89725,97.6635037160557,98.1508763285505,97.2805680919526,97.5242543982,90208.7004334213,0.0,1.0
2023-04-21,99.18,99.25,98.1,98.22,108991,98.6481953208922,98.71781997982,97.5739862974341,97.6933428555962,109578.561927434,0.0,1.0
2023-04-24,98.63,99.27,98.1,99.14,144413,98.1011444293163,98.7377127395136,97.5739862974341,98.6084098015048,145191.519149531,0.0,1.0
2023-04-25,97.41,98.82,97.33,98.35,165364,96.8876860880027,98.2901256464061,96.808115049228,97.822645793605,166255.464346306,0.0,1.0
2023-04-26,101.31,101.49,98.18,98.58,346831,100.766774228268,100.945809065511,97.6535573362088,98.0514125300821,348700.738701854,0.0,1.0
2023-04-27,101.25,101.46,99.33,101.46,243979,100.707095949187,100.91596992597,98.7973910185946,100.91596992597,245294.271641634,0.0,1.0
2023-04-28,101.41,102.2538,100.625,100.64,172715,100.866238026736,101.705513558212,100.08544720876,100.10036677853,173646.093010403,0.0,1.0
2023-05-01,102.3,102.8,101.05,101.05,112125,101.751465833104,102.248784825446,100.50816835225,100.50816835225,112729.457075479,0.0,1.0
2023-05-02,102.18,102.3,101.185,101.9,158740,101.632109274942,101.751465833104,100.642444480182,101.353610639231,159595.754882155,0.0,1.0
2023-05-03,102.21,103.25,102.0,102.31,162928,101.661948414483,102.696371918553,101.453074437699,101.761412212951,163806.332061481,0.0,1.0
2023-05-04,99.28,102.44,99.08,102.44,251316,98.7476591193605,101.89071515096,98.5487315224238,101.89071515096,252670.824832831,0.0,1.0
2023-05-05,100.44,100.84,99.15,99.15,116780,99.9014391815931,100.299294375466,98.6183561813517,98.6183561813517,117409.551815157,0.0,1.0
2023-05-08,101.39,101.5,100.45,100.45,104598,100.846345267042,100.955755445357,99.91138556144,99.91138556144,105161.879609195,0.0,1.0
2023-05-09,102.09,102.43,101.21,101.41,148227,101.542591856321,101.880768771113,100.667310429799,100.866238026736,149026.08012421,0.0,1.0
2023-05-10,102.79,103.0,102.01,102.55,141548,102.238838445599,102.447712422382,101.463020817546,102.000125329275,142311.074159375,0.0,1.0
2023-05-11,102.56,102.97,101.32,102.52,108336,102.010071709122,102.417873282842,100.776720608114,101.970286189734,108920.030873838,0.0,1.0
2023-05-12,102.66,103.5,102.1448,102.56,121798,102.10953550759,102.945031414724,101.597098017881,102.010071709122,122454.603459347,0.0,1.0
2023-05-15,103.48,103.93,102.25,102.51,105391,102.92513865503,103.372725748138,101.70173393387,101.960339809888,105959.154609961,0.0,1.0
2023-05-16,104.0,104.1878,103.01,103.01,117426,103.442350407066,103.629143420589,102.457658802229,102.457658802229,118059.034350459,0.0,1.0
2023-05-17,104.02,104.16,103.2,103.98,100817,103.462243166759,103.601492484615,102.646640019319,103.422457647372,101360.496534927,0.0,1.0
2023-05-18,104.19,104.64,103.61,104.15,82055,103.631331624156,104.078918717263,103.054441593039,103.591546104768,82497.3520653593,0.0,1.0
2023-05-19,104.8,105.06,104.19,104.19,121001,104.238060794812,104.49666667083,103.631331624156,103.631331624156,121653.306894895,0.0,1.0
2023-05-22,104.36,104.95,104.17,104.65,58900,103.800420081552,104.387256492515,103.611438864462,104.08886509711,59217.5252775537,0.0,1.0
2023-05-23,101.91,104.37,101.91,103.71,198064,101.363557019078,103.810366461399,101.363557019078,103.153905391508,199131.747480023,0.0,1.0
2023-05-24,101.09,101.61,100.73,101.31,120656,100.547953871637,101.065165623673,100.189884197151,100.766774228268,121306.44702697,0.0,1.0
2023-05-25,102.04,102.57,101.0,101.18,157516,101.492859957086,102.020018088969,100.458436453016,100.637471290259,158365.156394214,0.0,1.0
2023-05-26,103.26,103.965,102.25,102.25,107319,102.7063182984,103.407538077602,101.70173393387,101.70173393387,107897.548306652,0.0,1.0
2023-05-30,102.31,104.54,101.96,103.26,122775,101.761412212951,103.979454918795,101.413288918312,102.7063182984,123436.870389672,0.0,1.0
2023-05-31,103.39,103.57,101.72,102.14,242187,102.835621236409,103.014656073652,101.174575801988,101.592323755555,243492.61111027,0.0,1.0
2023-06-01,103.81,104.35,103.28,103.28,123523,103.253369189976,103.790473701705,102.726211058094,102.726211058094,124188.902798969,0.0,1.0
2023-06-02,105.43,105.53,103.76,103.9,146127,104.864682725163,104.964146523631,103.203637290742,103.342886608597,146914.759189017,0.0,1.0
2023-06-05,104.48,105.47,103.8,103.8,117800,103.919776639714,104.90446824455,103.243422810129,103.243422810129,118435.050555107,0.0,1.0
2023-06-06,105.33,105.34,104.26,104.5,117455,104.765218926695,104.775165306541,103.700956283083,103.939669399407,118088.190687183,0.0,1.0
2023-06-07,103.96,105.96,103.85,105.31,88970,103.402564887678,105.391840857045,103.293154709363,104.745326167001,89449.6302876738,0.0,1.0
2023-06-08,103.47,104.26,103.34,103.99,144258,102.915192275184,103.700956283083,102.785889337175,103.432404027219,145035.683556695,0.0,1.0
2023-06-09,103.88,104.315,103.405,103.45,108427,103.322993848904,103.755661372241,102.850540806179,102.89529951549,109011.521447696,0.0,1.0
2023-06-12,104.27,104.61,103.56,103.82,141240,103.71090266293,104.049079577723,103.004709693805,103.263315569823,142001.413755547,0.0,1.0
2023-06-13,104.58,104.93,104.21,104.6,109566,104.019240438182,104.367363732821,103.651224383849,104.039133197876,110156.661707309,0.0,1.0
2023-06-14,104.82,105.455,104.2,104.47,162063,104.257953554506,104.88954867478,103.641278004002,103.909830259867,162936.668914367,0.0,1.0
2023-06-15,105.17,105.6,104.57,104.82,134609,104.606076849145,105.033771182559,104.009294058335,104.257953554506,135334.666554945,0.0,1.0
2023-06-16,104.58,106.32,104.47,105.61,185572,104.019240438182,105.749910531531,103.909830259867,105.043717562406,186572.404088391,0.0,1.0
2023-06-20,103.02,104.14,102.88,103.84,123078,102.467605182076,103.581599724921,102.32835586422,103.283208329516,123741.503838893,0.0,1.0
2023-06-21,102.81,102.97,100.9746,102.65,189997,102.258731205293,102.417873282842,100.433172648205,102.099589127743,191021.258916118,0.0,1.0
2023-06-22,102.13,102.33,101.41,102.16,122742,101.582377375708,101.781304972645,100.866238026736,101.612216515248,123403.692489262,0.0,1.0
2023-06-23,101.65,102.42,101.02,101.55,132247,101.10495114306,101.870822391266,100.478329212709,101.005487344592,132959.933198313,0.0,1.0
2023-06-26,101.55,101.825,101.23,101.32,97901,101.005487344592,101.27901279038,100.687203189493,100.776720608114,98428.7766077721,0.0,1.0
2023-06-27,103.16,103.33,101.25,101.66,122712,102.606854499932,102.775942957328,100.707095949187,101.114897522907,123373.530761616,0.0,1.0
2023-06-28,103.29,103.69,102.72,103.16,107945,102.736157437941,103.134012631814,102.169213786671,102.606854499932,108526.923023523,0.0,1.0
2023-06-29,103.86,103.94,102.73,103.04,69905,103.30310108921,103.382672127985,102.179160166518,102.48749794177,70281.8523688863,0.0,1.0
2023-06-30,105.43,106.03,104.32,104.32,116412,104.864682725163,105.461465515973,103.760634562164,103.760634562164,117039.567956037,0.0,1.0
2023-07-03,104.85,105.0,103.87,103.87,37096,104.287792694047,104.436988391749,103.313047469057,103.313047469057,37295.9816247221,0.0,1.0
2023-07-05,104.78,105.4,103.91,103.91,153660,104.218168035119,104.834843585622,103.352832988444,103.352832988444,154488.36900083,0.0,1.0
2023-07-06,103.3,104.28,102.95,104.13,188849,102.746103817787,103.720849042777,102.397980523148,103.571653345075,189867.070138214,0.0,1.0
2023-07-07,103.9,104.72,103.11,103.11,105495,103.342886608597,104.158489756038,102.557122600698,102.557122600698,106063.715265799,0.0,1.0
2023-07-10,103.99,104.15,103.36,103.55,123943,103.432404027219,103.591546104768,102.805782096868,102.994763313958,124611.166986008,0.0,1.0
2023-07-11,104.5,104.69,103.62,104.07,111813,103.939669399407,104.128650616497,103.064387972886,103.511975065994,112415.775107965,0.0,1.0
2023-07-12,104.67,105.37,104.44,105.0,153266,104.108757856804,104.805004446082,103.879991120326,104.436988391749,154092.244977751,0.0,1.0
2023-07-13,106.44,106.62,105.1,105.27,96349,105.869267089693,106.048301926936,104.536452190217,104.705540647614,96868.4098975729,0.0,1.0
2023-07-14,107.02,107.49,106.35,106.61,97526,106.446157120809,106.913636973611,105.779749671072,106.038355547089,98051.7550122027,0.0,1.0
2023-07-17,106.56,107.58,106.27,106.75,118683,105.988623647855,107.003154392232,105.700178632297,106.177604864945,119322.81073881,0.0,1.0
2023-07-18,107.23,107.46,105.73,106.3,123236,106.655031097593,106.88379783407,105.163074120568,105.730017771837,123900.355604493,0.0,1.0
2023-07-19,107.26,107.6588,106.57,107.16,112646,106.684870237133,107.081531865425,105.998570027702,106.585406438665,113253.265745592,0.0,1.0
2023-07-20,105.82,107.45,105.71,107.09,74808,105.252591539189,106.873851454223,105.143181360874,106.515781779737,75211.2840571013,0.0,1.0
2023-07-21,101.97,106.36,101.74,106.36,180615,101.423235298159,105.789696050918,101.194468561681,105.789696050918,181588.681290413,0.0,1.0
2023-07-24,102.6,103.69,101.83,101.83,146409,102.049857228509,103.134012631814,101.283985980303,101.283985980303,147198.279428886,0.0,1.0
2023-07-25,102.85,103.11,102.05,102.94,152413,102.29851672468,102.557122600698,101.502806336933,102.388034143301,153234.646521695,0.0,1.0
2023-07-26,97.96,101.4,96.68,101.4,407186,97.4347369795785,100.856291646889,96.1616003591838,100.856291646889,409381.107770221,0.0,1.0
2023-07-27,98.46,99.77,97.61,97.66,228489,97.9320559719201,99.2350317318553,97.0866136849393,97.1363455841735,229720.766267284,0.0,1.0
2023-07-28,99.14,99.78,98.7,98.8,168418,98.6084098015048,99.2449781117021,98.1707690882442,98.2702328867125,169325.928220629,0.0,1.0
2023-07-31,101.59,101.81,98.92,99.27,206147,101.045272863979,101.264093220609,98.3895894448745,98.7377127395136,207258.322298674,0.0,1.0
2023-08-01,101.09,101.24,99.51,100.61,239968,100.547953871637,100.69714956934,98.9764258558376,100.070527638989,241261.648655417,0.0,1.0
2023-08-02,99.45,100.47,98.865,100.35,281621,98.9167475767566,99.9312783211336,98.3348843557169,99.8119217629716,283139.196709508,0.0,1.0
2023-08-03,99.0,99.18,97.995,98.98,153714,98.4691604836491,98.6481953208922,97.4695493090424,98.4492677239555,154542.660110593,0.0,1.0
2023-08-04,99.5,100.52,99.01,99.18,140142,98.9664794759908,99.9810102203678,98.479106863496,98.6481953208922,140897.494523717,0.0,1.0
2023-08-07,99.95,100.62,99.2739,99.52,64175,99.4140665690983,100.080474018836,98.7415918276539,98.9863722356845,64520.9623885742,0.0,1.0
2023-08-08,100.62,100.84,98.7901,99.24,129492,100.080474018836,100.299294375466,98.2603859706641,98.7078735999731,130190.081209525,0.0,1.0
2023-08-09,101.61,102.11,100.54,100.54,87616,101.065165623673,101.562484616014,100.000902980061,100.000902980061,88088.3309799344,0.0,1.0
2023-08-10,102.25,103.4,101.2,102.31,109727,101.70173393387,102.845567616256,100.657364049952,101.761412212951,110318.529645673,0.0,1.0
2023-08-11,103.03,103.43,101.6,101.73,91542,102.477551561923,102.875406755796,101.055219243826,101.184522181835,92035.495737824,0.0,1.0
2023-08-14,103.0,104.29,102.81,102.81,87218,102.447712422382,103.730795422624,102.258731205293,102.258731205293,87688.18539317,0.0,1.0
2023-08-15,101.01,103.18,100.97,102.5,76886,100.468382832863,102.626747259625,100.428597313475,101.950393430041,77300.4863920202,0.0,1.0
2023-08-16,100.66,101.31,100.24,100.6,85561,100.120259538223,100.766774228268,99.7025115846565,100.060581259142,86022.2526362107,0.0,1.0
2023-08-17,99.51,101.02,99.46,101.02,74593,98.9764258558376,100.478329212709,98.9266939566035,100.478329212709,74995.1250089741,0.0,1.0
2023-08-18,99.58,99.82,98.2,99.05,109784,99.0460505147655,99.2847636310895,97.6734500959025,98.5188923828833,110375.8369282,0.0,1.0
2023-08-21,100.65,100.93,99.46,99.46,94121,100.110313158377,100.388811794088,98.9266939566035,98.9266939566035,94628.3989244249,0.0,1.0
2023-08-22,100.01,100.89,99.69,100.83,89152,99.4737448481793,100.349026274701,99.1554606930806,100.28934799562,89632.6114353902,0.0,1.0
2023-08-23,101.58,101.945,100.1,100.13,87459,101.035326484132,101.398369348542,99.5632622668008,99.5931014063413,87930.4846052562,0.0,1.0
2023-08-24,100.54,101.525,100.41,101.49,105858,100.000902980061,100.980621394975,99.8716000420526,100.945809065511,106428.672170311,0.0,1.0
2023-08-25,101.49,101.85,100.32,100.66,68954,100.945809065511,101.303878739997,99.7820826234311,100.120259538223,69325.7256025201,0.0,1.0
2023-08-28,102.04,102.38,101.195,101.24,89893,101.492859957086,101.831036871879,100.652390860029,100.69714956934,90377.6061082372,0.0,1.0
2023-08-29,103.68,103.76,101.8,101.8,115334,103.124066251967,103.203637290742,101.254146840762,101.254146840762,115955.756542638,0.0,1.0
2023-08-30,103.84,104.96,103.66,103.74,90688,103.283208329516,104.397202872362,103.104173492273,103.183744531048,91176.8918908459,0.0,1.0
2023-08-31,104.14,104.87,103.54,103.54,123978,103.581599724921,104.30768545374,102.984816934111,102.984816934111,124646.355668261,0.0,1.0
2023-09-01,103.86,104.55,103.52,104.46,84433,103.30310108921,103.989401298642,102.964924174418,103.89988388002,84888.1716767353,0.0,1.0
2023-09-05,102.6,103.55,102.6,102.82,104402,102.049857228509,102.994763313958,102.049857228509,102.268677585139,104964.822988577,0.0,1.0
2023-09-06,102.17,103.2,101.85,102.33,88641,101.622162895095,102.646640019319,101.303878739997,101.781304972645,89118.8566744935,0.0,1.0
2023-09-07,101.92,102.16,101.1,101.16,95986,101.373503398924,101.612216515248,100.557900251484,100.617578530565,96503.4529930613,0.0,1.0
2023-09-08,102.02,102.87,101.72,102.0,100653,101.472967197393,102.318409484374,101.174575801988,101.453074437699,101195.612423797,0.0,1.0
2023-09-11,103.54,103.84,102.1,102.2,124261,102.984816934111,103.283208329516,101.552538236167,101.652002034636,124930.881299052,0.0,1.0
2023-09-12,103.02,103.6,102.54,103.13,60105,102.467605182076,103.044495213192,101.990178949428,102.577015360391,60429.021337986,0.0,1.0
2023-09-13,102.99,103.515,102.4,102.71,90399,102.437766042536,102.959950984494,101.850929631572,102.159267406824,90886.3339145258,0.0,1.0
2023-09-14,104.14,104.36,103.04,103.51,76377,103.581599724921,103.800420081552,102.48749794177,102.954977794571,76788.7424129669,0.0,1.0
2023-09-15,103.91,104.38,103.285,103.6,151758,103.352832988444,103.820312841245,102.731184248017,103.044495213192,152576.115468099,0.0,1.0
2023-09-18,103.35,104.17,103.28,103.42,106733,102.795835717022,103.611438864462,102.726211058094,102.865460375949,107308.389226641,0.0,1.0
2023-09-19,102.87,104.1,102.8,103.13,107783,102.318409484374,103.541814205534,102.248784825446,102.577015360391,108364.049694237,0.0,1.0
2023-09-20,102.58,103.97,102.52,102.98,63515,102.029964468815,103.412511267525,101.970286189734,102.427819662689,63857.404380371,0.0,1.0
2023-09-21,99.4,101.765,99.27,101.7,176697,98.8670156775225,101.219334511299,98.7377127395136,101.154683042294,177649.559659897,0.0,1.0
2023-09-22,100.31,100.99,99.69,99.69,87305,99.7721362435843,100.448490073169,99.1554606930806,99.1554606930806,87775.6544033419,0.0,1.0
2023-09-25,100.32,100.63,99.3,99.87,109128,99.7820826234311,100.090420398683,98.7675518790541,99.3344955303237,109716.300483682,0.0,1.0
2023-09-26,99.4,99.63,97.67,99.48,124430,98.8670156775225,99.0957824139996,97.1462919640203,98.9465867162971,125100.792364788,0.0,1.0
2023-09-27,98.63,100.16,97.975,99.75,124622,98.1011444293163,99.6229405458818,97.4496565493487,99.2151389721616,125293.82742172,0.0,1.0
2023-09-28,98.78,99.51,97.67,98.17,336229,98.2503401270188,98.9764258558376,97.1462919640203,97.643610956362,338041.584151896,0.0,1.0
2023-09-29,98.49,99.93,98.48,99.8,147773,97.9618951114606,99.3941738094046,97.9519487316138,99.2648708713958,148569.63264584,0.0,1.0
2023-10-02,97.96,98.72,97.575,98.1,141278,97.4347369795785,98.1906618479378,97.0518013554754,97.5739862974341,142039.618610565,0.0,1.0
2023-10-03,96.67,97.645,96.41,97.21,204302,96.151653979337,97.1214260144032,95.8930481033193,96.688758491066,205403.376048469,0.0,1.0
2023-10-04,97.99,98.15,96.595,96.88,95331,97.464576119119,97.6237181966683,96.0770561304858,96.3605279561205,95844.9219394649,0.0,1.0
2023-10-05,98.32,99.03,98.0,98.0,109897,97.7928066540645,98.4989996231896,97.4745224989658,97.4745224989658,110489.446102332,0.0,1.0
2023-10-06,99.34,99.895,97.79,97.79,74418,98.8073373984415,99.3593614799407,97.2656485221823,97.2656485221823,74819.181597708,0.0,1.0
2023-10-09,99.67,99.77,98.52,98.52,57133,99.135567933387,99.2350317318553,97.9917342510011,97.9917342510011,57440.9995192272,0.0,1.0
2023-10-10,99.1,100.9,99.08,99.77,124447,98.5686242821175,100.358972654547,98.5487315224238,99.2350317318553,125117.884010454,0.0,1.0
2023-10-11,101.51,101.58,99.5,99.5,138146,100.965701825204,101.035326484132,98.9664794759908,98.9664794759908,138890.734244363,0.0,1.0
2023-10-12,99.46,101.6,98.89,101.14,89503,98.9266939566035,101.055219243826,98.359750305334,100.597685770871,89985.5036488438,0.0,1.0
2023-10-13,98.06,100.29,97.93,99.49,179511,97.5342007780468,99.7522434838906,97.404897840038,98.956533096144,180478.729713056,0.0,1.0
2023-10-16,99.14,99.45,98.11,98.47,123767,98.6084098015048,98.9167475767566,97.583932677281,97.942002351767,124434.21818382,0.0,1.0
2023-10-17,98.97,99.305,98.315,98.4,69704,98.4393213441086,98.7725250689776,97.7878334641411,97.8723776928392,70079.7687936607,0.0,1.0
2023-10-18,98.56,98.98,97.8975,98.36,135648,98.0315197703885,98.4492677239555,97.3725721055358,97.8325921734518,136379.267722404,0.0,1.0
2023-10-19,98.44,98.97,98.08,98.44,121801,97.9121632122265,98.4393213441086,97.5540935377405,97.9121632122265,122457.619632111,0.0,1.0
2023-10-20,97.52,99.01,97.49,98.31,102127,96.9970962663178,98.479106863496,96.9672571267773,97.7828602742177,102677.558642118,0.0,1.0
2023-10-23,98.89,99.48,96.85,96.93,176677,98.359750305334,98.9465867162971,96.33068881658,96.4102598553547,177629.451841467,0.0,1.0
2023-10-24,98.33,99.36,97.7,98.83,135548,97.8027530339113,98.8272301581352,97.1761311035608,98.300072026253,136278.728630252,0.0,1.0
2023-10-25,95.72,98.19,95.65,97.91,160658,95.2067478938878,97.6635037160557,95.13712323496,97.3850050803443,161524.094669631,0.0,1.0
2023-10-26,94.21,96.58,93.805,95.49,268462,93.704844537016,96.0621365607155,93.3020161532193,94.9779811574107,269909.25757322,0.0,1.0
2023-10-27,93.51,94.905,93.07,94.71,205929,93.0085979477377,94.3961179363709,92.570957234477,94.2021635293577,207039.147077782,0.0,1.0
2023-10-30,95.87,96.0,93.57,94.02,162518,95.3559435915903,95.4852465295992,93.0682762268187,93.5158633199262,163394.121783659,0.0,1.0
2023-10-31,96.41,97.41,95.68,96.29,148610,95.8930481033193,96.8876860880027,95.1669623745005,95.7736915451573,149411.144847152,0.0,1.0
2023-11-01,96.99,97.33,96.165,96.23,146721,96.4699381344357,96.808115049228,95.6493617970719,95.7140132660763,147511.9613964,0.0,1.0
2023-11-02,99.71,99.85,97.67,98.5,183037,99.1753534527743,99.31460277063,97.1462919640203,97.9718414913075,184023.738102337,0.0,1.0
2023-11-03,101.05,101.615,99.7,100.0,165111,100.50816835225,101.070138813596,99.1654070729275,99.4637984683325,166001.100443161,0.0,1.0
2023-11-06,101.88,101.96,100.27,100.84,161329,101.333717879537,101.413288918312,99.732350724197,100.299294375466,162198.711977971,0.0,1.0
2023-11-07,101.8,102.02,101.15,101.6,122614,101.254146840762,101.472967197393,100.607632150718,101.055219243826,123275.002451308,0.0,1.0
2023-11-08,99.27,101.55,97.3,101.55,239189,98.7377127395136,101.005487344592,96.7782759096875,101.005487344592,240478.449127552,0.0,1.0
2023-11-09,99.47,100.86,98.72,99.51,139581,98.9366403364503,100.31918713516,98.1906618479378,98.9764258558376,140333.470216744,0.0,1.0
2023-11-10,99.84,99.86,98.68,99.45,154008,99.3046563907832,99.3245491504768,98.1508763285505,98.9167475767566,154838.24504152,0.0,1.0
2023-11-13,100.31,101.04,98.47,99.14,123669,99.7721362435843,100.498221972403,97.942002351767,98.6084098015048,124335.689873511,0.0,1.0
2023-11-14,100.6,101.95,100.5,101.39,219416,100.060581259142,101.403342538465,99.9611174606741,100.846345267042,220598.85443633,0.0,1.0
2023-11-15,101.68,102.2,100.66,100.66,138423,101.1347902826,101.652002034636,100.120259538223,100.120259538223,139169.227529624,0.0,1.0
2023-11-16,102.37,102.92,101.075,101.37,86650,101.821090492032,102.368141383608,100.533034301867,100.826452507349,87117.123349746,0.0,1.0
2023-11-17,101.17,102.99,100.95,102.33,123675,100.627524910412,102.437766042536,100.408704553782,101.781304972645,124341.72221904,0.0,1.0
2023-11-20,101.76,102.27,100.61,100.9,124006,101.214361321375,101.721626693564,100.070527638989,100.358972654547,124674.506614064,0.0,1.0
2023-11-21,101.26,102.235,101.11,101.59,88434,100.717042329033,101.6868143641,100.567846631331,101.045272863979,88910.7407537389,0.0,1.0
2023-11-22,101.42,102.18,101.32,101.6,51874,100.876184406583,101.632109274942,100.776720608114,101.055219243826,52153.6486629511,0.0,1.0
2023-11-24,101.24,101.56,100.61,101.0,33887,100.69714956934,101.015433724438,100.070527638989,100.458436453016,34069.682157563,0.0,1.0
2023-11-27,101.27,101.715,100.6655,100.88,152218,100.72698870888,101.169602612064,100.125730047139,100.339079894854,153038.595291999,0.0,1.0
2023-11-28,100.86,101.76,100.5,101.17,170079,100.31918713516,101.214361321375,99.9611174606741,100.627524910412,170995.882541275,0.0,1.0
2023-11-29,100.86,101.35,99.86,101.35,108328,100.31918713516,100.806559747655,99.3245491504768,100.806559747655,108911.987746466,0.0,1.0
2023-11-30,101.63,102.04,99.97,101.0,204987,101.085058383366,101.492859957086,99.433959328792,100.458436453016,206092.068829711,0.0,1.0
2023-12-01,102.96,103.15,101.31,101.35,127758,102.407926902995,102.596908120085,100.766774228268,100.806559747655,128446.733351608,0.0,1.0
2023-12-04,103.36,103.48,102.05,102.05,138265,102.805782096868,102.92513865503,101.502806336933,101.502806336933,139010.375764024,0.0,1.0
2023-12-05,103.17,104.2,103.06,103.24,152110,102.616800879779,103.641278004002,102.507390701463,102.686425538706,152930.013072473,0.0,1.0
2023-12-06,103.65,104.37,102.89,103.45,156773,103.094227112427,103.810366461399,102.338302244067,102.89529951549,157618.150939523,0.0,1.0
2023-12-07,104.02,104.27,103.24,103.9,97310,103.462243166759,103.71090266293,102.686425538706,103.342886608597,97834.5905731543,0.0,1.0
2023-12-08,104.13,104.5,103.61,103.84,99168,103.571653345075,103.939669399407,103.054441593039,103.283208329516,99702.6069053385,0.0,1.0
2023-12-11,104.23,104.81,103.7,103.72,143795,103.671117143543,104.248007174659,103.143959011661,103.163851771354,144570.187560031,0.0,1.0
2023-12-12,105.52,105.657,104.09,104.32,131177,104.954200143784,105.090465547686,103.531867825687,103.760634562164,131884.164912287,0.0,1.0
2023-12-13,106.1,106.24,104.645,105.46,138920,105.531090174901,105.670339492756,104.083891907187,104.894521864703,139668.906817619,0.0,1.0
2023-12-14,106.23,106.62,104.3764,106.22,224037,105.66039311291,106.048301926936,103.816732144501,105.650446733063,225244.765884674,0.0,1.0
2023-12-15,106.83,107.24,105.59,105.59,246905,106.25717590372,106.66497747744,105.023824802712,105.023824802712,248236.045478003,0.0,1.0
2023-12-18,108.28,108.96,106.49,106.49,230163,107.69940098151,108.375754811095,105.918998988927,105.918998988927,231403.79066991,0.0,1.0
2023-12-19,108.45,109.16,107.77,107.77,203271,107.868489438907,108.574682408032,107.192135609322,107.192135609322,204366.81800838,0.0,1.0
2023-12-20,106.39,108.62,106.3,108.4,117268,105.819535190459,108.037577896303,105.730017771837,107.818757539672,117900.182584859,0.0,1.0
2023-12-21,106.8,107.25,106.12,107.07,90831,106.227336764179,106.674923857287,105.550982934594,106.495889020044,91320.662792623,0.0,1.0
2023-12-22,106.94,107.3,106.47,106.9,191320,106.366586082035,106.724655756521,105.899106229234,106.326800562647,192351.39110529,0.0,1.0
2023-12-26,107.81,107.96,106.5125,107.09,49131,107.231921128709,107.381116826412,105.941378343583,106.515781779737,49395.8613652208,0.0,1.0
2023-12-27,107.39,108.0,106.995,107.5,73466,106.814173175142,107.420902345799,106.421291171192,106.923583353457,73862.0494404207,0.0,1.0
2023-12-28,107.0,107.77,106.83,107.55,156385,106.426264361116,107.192135609322,106.25717590372,106.973315252692,157228.059261973,0.0,1.0
2023-12-29,107.21,107.48,106.6861,107.01,53291,106.635138337899,106.903690593764,106.114047497724,106.436210740963,53578.2875987458,0.0,1.0
2024-01-02,103.91,105.374,103.06,105.16,181230,103.352832988444,104.808982998021,102.507390701463,104.596130469298,182206.99670715,0.0,1.0
2024-01-03,102.64,103.35,102.18,103.0,116243,102.089642747896,102.795835717022,101.632109274942,102.447712422382,116869.656890301,0.0,1.0
2024-01-04,102.46,103.1,102.2,102.4,125942,101.910607910653,102.547176220851,101.652002034636,101.850929631572,126620.943438128,0.0,1.0
2024-01-05,101.84,103.2,101.6692,102.64,62046,101.29393236015,102.646640019319,101.124048192366,102.089642747896,62380.485116657,0.0,1.0
2024-01-08,104.39,104.5,101.61,101.78,122662,103.830259221092,103.939669399407,101.065165623673,101.234254081069,123323.26121554,0.0,1.0
2024-01-09,104.51,104.76,103.51,103.84,100683,103.949615779254,104.198275275425,102.954977794571,103.283208329516,101225.774151443,0.0,1.0
2024-01-10,105.94,106.09,104.64,104.64,104674,105.371948097351,105.521143795054,104.078918717263,104.078918717263,105238.289319231,0.0,1.0
2024-01-11,106.74,107.23,105.46,106.51,108101,106.167658485098,106.655031097593,104.894521864703,105.938891748621,108683.764007281,0.0,1.0
2024-01-12,106.84,107.88,106.55,107.14,90820,106.267122283566,107.301545787637,105.978677268008,106.565513678971,91309.6034924866,0.0,1.0
2024-01-16,106.03,106.06,104.45,105.31,159866,105.461465515973,105.491304655513,103.889937500173,104.745326167001,160727.825059786,0.0,1.0
2024-01-17,105.44,105.7,104.455,105.07,95997,104.87462910501,105.133234981027,103.894910690097,104.506613050677,96514.5122931973,0.0,1.0
2024-01-18,107.09,107.25,105.93,105.93,71452,106.515781779737,106.674923857287,105.362001717505,105.362001717505,71837.1921244786,0.0,1.0
2024-01-19,108.48,108.64,107.0,107.17,96876,107.898328578447,108.057470655996,106.426264361116,106.595352818512,97398.2509132141,0.0,1.0
2024-01-22,108.46,109.1222,108.177,108.77,106360,107.878435818753,108.537085092211,107.596953269088,108.186773594005,106933.378412914,0.0,1.0
2024-01-23,108.65,109.28,108.15,108.63,86418,108.067417035843,108.694038966194,107.570098043502,108.04752427615,86883.8726559535,0.0,1.0
2024-01-24,108.09,109.74,108.0404,109.32,119243,107.510419764421,109.151572439148,107.46108572038,108.733824485581,119885.829654861,0.0,1.0
2024-01-25,109.19,109.47,108.44,108.81,138126,108.604521547572,108.883020183284,107.85854305906,108.226559113393,138870.626425932,0.0,1.0
2024-01-26,109.11,110.025,109.09,109.36,111891,108.524950508798,109.435044264783,108.505057749104,108.773610004968,112494.195599843,0.0,1.0
2024-01-29,110.5,110.6,109.07,109.07,187973,109.907497307507,110.006961105976,108.48516498941,108.48516498941,188986.347690962,0.0,1.0
2024-01-30,111.21,111.42,110.33,111.0,172978,110.613690276633,110.822564253416,109.738408850111,110.404816299849,173910.510822762,0.0,1.0
2024-01-31,111.82,115.67,109.52,110.58,290456,111.220419447289,115.04977568832,108.932752082518,109.987068346282,292021.825501142,0.0,1.0
2024-02-01,115.1,115.28,112.25,112.25,269606,114.482832037051,114.661866874294,111.648113780703,111.648113780703,271059.424787439,0.0,1.0
2024-02-02,115.92,116.03,113.79,114.55,167031,115.298435184491,115.407845362806,113.179856277116,113.935781145475,167931.45101248,0.0,1.0
2024-02-05,111.8,115.57,111.15,115.21,227786,111.200526687596,114.950311889852,110.554011997552,114.592242215366,229013.976449454,0.0,1.0
2024-02-06,111.51,112.42,110.4192,112.22,146678,110.912081672038,111.817202238099,109.827130558345,111.618274641163,147468.729586774,0.0,1.0
2024-02-07,111.75,112.91,111.22,111.57,73186,111.150794788362,112.304574850594,110.623636656479,110.971759951119,73580.5399823945,0.0,1.0
2024-02-08,114.45,114.6,112.06,112.06,96701,113.836317347007,113.985513044709,111.459132563613,111.459132563613,97222.3075019476,0.0,1.0
2024-02-09,114.37,115.12,113.94,114.72,67526,113.756746308232,114.502724796744,113.329051974818,114.104869602871,67890.0273665891,0.0,1.0
2024-02-12,113.4,114.32,112.94,114.11,175271,112.791947463089,113.707014408998,112.334413990135,113.498140432214,176215.872205809,0.0,1.0
2024-02-13,111.49,112.59,110.23,111.03,99670,110.892188912344,111.986290695496,109.638945051643,110.43465543939,100207.313147942,0.0,1.0
2024-02-14,113.52,113.73,112.05,112.34,95410,112.911304021251,113.120177998035,111.449186183767,111.737631199325,95924.3478222651,0.0,1.0
2024-02-15,115.67,115.945,114.005,114.03,89237,115.04977568832,115.323301134108,113.393703443822,113.41856939344,89718.0696637195,0.0,1.0
2024-02-16,114.84,116.0841,114.56,115.4,114329,114.224226161033,115.461655277778,113.945727525322,114.781223432456,114945.33866651,0.0,1.0
2024-02-20,113.05,114.79,112.79,114.24,147893,112.44382416845,114.174494261799,112.185218292432,113.627443370223,148690.279556422,0.0,1.0
2024-02-21,111.41,113.06,110.97,113.06,169861,110.812617873569,112.453770548297,110.374977160309,112.453770548297,170776.707320384,0.0,1.0
2024-02-22,114.12,114.43,112.77,112.84,144936,113.508086812061,113.816424587313,112.165325532739,112.234950191666,145717.338601486,0.0,1.0
2024-02-23,116.2,116.5,115.0,115.0,120903,115.576933820202,115.875325215607,114.383368238582,114.383368238582,121554.778584586,0.0,1.0
2024-02-26,115.46,116.73,115.14,115.96,134552,114.840901711537,116.104091952085,114.522617556438,115.338220703878,135277.359272418,0.0,1.0
2024-02-27,115.79,116.06,114.42,116.06,113315,115.169132246482,115.437684502347,113.806478207466,115.437684502347,113925.872272089,0.0,1.0
2024-02-28,114.8,115.32,114.13,115.32,93897,114.184440641646,114.701652393681,113.518033191908,114.701652393681,94403.1913580044,0.0,1.0
2024-02-29,114.85,115.45,114.72,114.96,169487,114.23417254088,114.83095533169,114.104869602871,114.343582719195,170400.691115734,0.0,1.0
2024-03-01,115.96,117.0,114.8,115.15,180428,115.338220703878,116.372644207949,114.184440641646,114.532563936285,181400.67318809,0.0,1.0
2024-03-04,116.05,117.0,115.78,115.78,125357,115.4277381225,116.372644207949,115.159185866635,115.159185866635,126032.789749037,0.0,1.0
2024-03-05,114.73,116.1,114.6,115.91,112024,114.114815982718,115.477470021734,113.985513044709,115.288488804644,112627.912592405,0.0,1.0
2024-03-06,115.23,116.33,114.88,115.61,121276,114.61213497506,115.706236758211,114.26401168042,114.990097409239,121929.789398312,0.0,1.0
2024-03-07,118.25,118.64,115.515,116.08,138953,117.615941688803,118.00385050283,114.895606800694,115.45757726204,139702.08471803,0.0,1.0
2024-03-08,116.98,118.54,116.305,118.19,83503,116.352751448255,117.904386704361,115.681370808594,117.556263409722,83953.1581197214,0.0,1.0
2024-03-11,117.13,117.53,115.54,116.45,119410,116.501947145958,116.899802339831,114.920472750311,115.825593316373,120053.729938755,0.0,1.0
2024-03-12,117.93,118.23,117.03,117.4,87842,117.297657533704,117.596048929109,116.402483347489,116.770499401822,88315.5493281988,0.0,1.0
2024-03-13,118.45,118.89,117.65,117.93,121228,117.81486928574,118.252509999,117.019158897993,117.297657533704,121881.53063408,0.0,1.0
2024-03-14,117.4,118.45,116.735,118.37,87037,116.770499401822,117.81486928574,116.109065142008,117.735298246965,87506.2096363747,0.0,1.0
2024-03-15,116.65,117.44,115.82,116.5,80366,116.02452091331,116.81028492121,115.198971386023,115.875325215607,80799.2467989115,0.0,1.0
2024-03-18,115.81,117.08,115.35,117.08,103014,115.189025006176,116.452215246724,114.731491533222,116.452215246724,103569.340389506,0.0,1.0
2024-03-19,117.23,117.8,114.95,115.8,143463,116.601410944426,117.168354595696,114.333636339348,115.179078626329,144236.397774087,0.0,1.0
2024-03-20,118.2,118.5,116.82,117.62,113909,117.566209789569,117.864601184974,116.193609370706,116.989319758453,114523.074479472,0.0,1.0
2024-03-21,114.24,118.51,114.19,118.5,217464,113.627443370223,117.874547564821,113.577711470989,117.864601184974,218636.331357521,0.0,1.0
2024-03-22,111.33,113.9,110.65,113.9,218426,110.733046834795,113.289266455431,110.05669300521,113.289266455431,219603.517424022,0.0,1.0
2024-03-25,109.58,111.31,109.12,111.31,222763,108.992430361599,110.713154075101,108.534896888644,110.713154075101,223963.897850657,0.0,1.0
2024-03-26,109.4,110.35,107.23,110.35,166114,108.813395524356,109.758301609805,106.655031097593,109.758301609805,167009.507537446,0.0,1.0
2024-03-27,109.94,110.055,109.13,110.0,195622,109.350500036085,109.464883404323,108.544843268491,109.410178315166,196676.582849671,0.0,1.0
2024-03-28,110.49,110.955,109.76,110.26,205410,109.897550927661,110.360057590538,109.171465198842,109.668784191183,206517.349189512,0.0,1.0
2024-04-01,109.92,110.51,109.1201,110.19,109260,109.330607276391,109.917443687354,108.534996352443,109.599159532256,109849.012085323,0.0,1.0
2024-04-02,109.18,109.4,108.13,109.07,145115,108.594575167725,108.813395524356,107.550205283808,108.48516498941,145897.303576439,0.0,1.0
2024-04-03,108.31,109.73,108.24,108.99,96253,107.729240121051,109.141626059301,107.659615462123,108.405593950636,96771.8923691067,0.0,1.0
2024-04-04,106.78,109.63,106.73,109.33,132177,106.207444004485,109.042162260833,106.157712105251,108.743770865428,132889.555833808,0.0,1.0
2024-04-05,106.59,107.2898,105.5,106.48,98049,106.018462787396,106.714510449077,104.934307384091,105.90905260908,98577.5744641571,0.0,1.0
2024-04-08,106.81,107.09,106.31,106.31,129675,106.237283144026,106.515781779737,105.739964151684,105.739964151684,130374.067748163,0.0,1.0
2024-04-09,107.15,107.16,105.92,107.15,101863,106.575460058818,106.585406438665,105.352055337658,106.575460058818,102412.135438837,0.0,1.0
2024-04-10,104.98,105.855,104.71,105.37,189328,104.417095632055,105.287403868653,104.148543376191,104.805004446082,190348.652389622,0.0,1.0
2024-04-11,105.54,105.71,104.235,105.19,143869,104.974092903478,105.143181360874,103.676090333466,104.625969608839,144644.586488224,0.0,1.0
2024-04-12,104.41,105.005,103.61,104.79,178611,103.850151980786,104.441961581673,103.054441593039,104.228114414966,179573.877883687,0.0,1.0
2024-04-15,102.93,105.06,100.85,104.87,152940,102.378087763455,104.49666667083,100.309240755313,104.30768545374,153764.487537335,0.0,1.0
2024-04-16,103.66,104.02,102.11,102.71,145340,103.104173492273,103.462243166759,101.562484616014,102.159267406824,146123.516533781,0.0,1.0
2024-04-17,104.5,105.0,103.43,104.0,267399,103.939669399407,104.436988391749,102.875406755796,103.442350407066,268840.527023645,0.0,1.0
2024-04-18,103.9,105.0,103.4,104.56,136561,103.342886608597,104.436988391749,102.845567616256,103.999347678488,137297.189633753,0.0,1.0
2024-04-19,104.01,104.2,103.5,103.64,132316,103.452296786913,103.641278004002,102.945031414724,103.08428073258,133029.305171898,0.0,1.0
2024-04-22,105.89,106.16,104.41,104.55,200368,105.322216198117,105.590768453982,103.850151980786,103.989401298642,201448.168163208,0.0,1.0
2024-04-23,105.29,106.28,105.08,106.24,326520,104.725433407307,105.710125012144,104.516559430524,105.670339492756,328280.243694855,0.0,1.0
2024-04-24,104.9,105.96,104.6,105.05,193890,104.337524593281,105.391840857045,104.039133197876,104.486720290983,194935.245773597,0.0,1.0
2024-04-25,103.14,103.96,102.26,103.9,179959,102.586961740238,103.402564887678,101.711680313717,103.342886608597,180929.144845897,0.0,1.0
2024-04-26,103.14,103.84,102.85,103.84,266418,102.586961740238,103.283208329516,102.29851672468,103.283208329516,267854.238529633,0.0,1.0
2024-04-29,102.14,103.425,101.77,103.0,176673,101.592323755555,102.870433565873,101.224307701222,102.447712422382,177625.43027778,0.0,1.0
2024-04-30,101.22,102.3,101.1,101.47,255724,100.677256809646,101.751465833104,100.557900251484,100.925916305817,257102.588014893,0.0,1.0
2024-05-01,99.36,100.91,98.06,100.5,260908,98.8272301581352,100.368919034394,97.5342007780468,99.9611174606741,262314.534552055,0.0,1.0
2024-05-02,102.11,102.99,100.99,101.09,217021,101.562484616014,102.437766042536,100.448490073169,100.547953871637,218190.943179288,0.0,1.0
2024-05-03,103.68,104.19,102.59,102.72,181289,103.124066251967,103.631331624156,102.039910848662,102.169213786671,182266.314771519,0.0,1.0
2024-05-06,103.76,104.07,102.22,103.9,279501,103.203637290742,103.511975065994,101.671894794329,103.342886608597,281007.767955884,0.0,1.0
2024-05-07,103.1,104.045,102.89,104.0,220299,102.547176220851,103.487109116377,102.338302244067,103.442350407066,221486.614620031,0.0,1.0
2024-05-08,103.37,103.51,102.39,102.39,211339,102.815728476715,102.954977794571,101.840983251726,101.840983251726,212478.311963209,0.0,1.0
2024-05-09,101.94,103.35,101.8,103.0,197759,101.393396158618,102.795835717022,101.254146840762,102.447712422382,198825.103248961,0.0,1.0
2024-05-10,102.34,102.54,101.73,102.45,180927,101.791251352491,101.990178949428,101.184522181835,101.900661530807,181902.363257929,0.0,1.0
2024-05-13,101.7,102.5,101.51,102.46,175798,101.154683042294,101.950393430041,100.965701825204,101.910607910653,176745.71322145,0.0,1.0
2024-05-14,102.34,102.79,101.29,101.84,141312,101.791251352491,102.238838445599,100.746881468574,101.29393236015,142073.801901897,0.0,1.0
2024-05-15,104.25,104.85,102.22,103.15,206075,103.691009903237,104.287792694047,101.671894794329,102.596908120085,207185.934152324,0.0,1.0
2024-05-16,104.42,104.89,103.5,104.37,125865,103.860098360633,104.327578213434,102.945031414724,103.810366461399,126543.52833717,0.0,1.0
2024-05-17,105.14,105.25,104.0,104.4,186984,104.576237709605,104.68564788792,103.442350407066,103.840205600939,187992.016069577,0.0,1.0
2024-05-20,104.71,104.98,104.14,104.76,66903,104.148543376191,104.417095632055,103.581599724921,104.198275275425,67263.6688224819,0.0,1.0
2024-05-21,105.18,105.46,104.59,104.59,159135,104.616023228992,104.894521864703,104.029186818029,104.029186818029,159992.884296155,0.0,1.0
2024-05-22,104.92,105.78,104.595,105.13,231423,104.357417352974,105.212806019802,104.034160007952,104.566291329758,232670.583231025,0.0,1.0
2024-05-23,104.05,105.91,103.72,105.49,106717,103.4920823063,105.342108957811,103.163851771354,104.924361004244,107292.302971897,0.0,1.0
2024-05-24,104.19,104.76,103.7714,104.09,190352,103.631331624156,104.198275275425,103.214976163767,103.531867825687,191378.172693258,0.0,1.0
2024-05-28,102.98,104.5,102.79,104.5,297298,102.427819662689,103.939669399407,102.238838445599,103.939669399407,298900.710186183,0.0,1.0
2024-05-29,99.89,102.12,99.79,102.12,229198,99.3543882900173,101.572430995861,99.254924491549,101.572430995861,230433.588430642,0.0,1.0
2024-05-30,98.05,100.2,97.74,99.4,230938,97.5242543982,99.6627260652691,97.2159166229482,98.8670156775225,232182.968634087,0.0,1.0
2024-05-31,99.0,99.12,96.915,98.63,343319,98.4691604836491,98.5885170418112,96.3953402855844,98.1011444293163,345169.805785476,0.0,1.0
2024-06-03,98.68,99.64,98.36,99.24,154339,98.1508763285505,99.1057287938465,97.8325921734518,98.7078735999731,155171.029436543,0.0,1.0
2024-06-04,99.35,99.515,98.25,98.63,143074,98.8172837782883,98.9813990457611,97.7231819951367,98.1011444293163,143845.300705615,0.0,1.0
2024-06-05,100.82,101.12,99.7367,100.0,142960,100.279401615773,100.577793011178,99.2019102869654,99.4637984683325,143730.686140562,0.0,1.0
2024-06-06,101.66,102.01,100.47,100.88,143720,101.114897522907,101.463020817546,99.9312783211336,100.339079894854,144494.783240917,0.0,1.0
2024-06-07,101.32,102.02,100.89,101.38,139094,100.776720608114,101.472967197393,100.349026274701,100.836398887195,139843.844837965,0.0,1.0
2024-06-10,101.6,101.805,100.4102,100.68,129664,101.055219243826,101.259120030686,99.8717989696496,100.140152297917,130363.008448026,0.0,1.0
2024-06-11,100.77,101.25,100.1,101.25,138385,100.229669716539,100.707095949187,99.5632622668008,100.707095949187,139131.022674605,0.0,1.0
2024-06-12,100.86,102.295,100.34,102.0,103235,100.31918713516,101.746492643181,99.8019753831248,101.453074437699,103791.531783163,0.0,1.0
2024-06-13,99.87,100.89,99.655,100.89,99013,99.3344955303237,100.349026274701,99.1206483636167,100.349026274701,99546.7713125032,0.0,1.0
2024-06-14,99.73,99.74,98.63,99.36,138598,99.195246212468,99.2051925923148,98.1011444293163,98.8272301581352,139345.17094089,0.0,1.0
2024-06-17,100.08,100.34,98.89,99.1,113335,99.5433695071071,99.8019753831248,98.359750305334,98.5686242821175,113945.980090519,0.0,1.0
2024-06-18,98.77,100.1,98.61,99.95,110571,98.240393747172,99.5632622668008,98.0812516696226,99.4140665690983,111167.079583436,0.0,1.0
2024-06-20,99.83,100.27,98.3,98.54,138211,99.2947100109363,99.732350724197,97.7729138943708,98.0116270106948,138956.084654261,0.0,1.0
2024-06-21,99.18,99.6375,98.045,99.26,204321,98.6481953208922,99.1032421988848,97.5192812082766,98.7277663596668,205422.478475977,0.0,1.0
2024-06-24,99.55,100.2045,98.63,99.0,197606,99.016211375225,99.6672019362002,98.1011444293163,98.4691604836491,198671.278437968,0.0,1.0
2024-06-25,101.73,101.89,99.145,100.0,210281,101.184522181835,101.343664259384,98.6133829914282,99.4637984683325,211414.608368239,0.0,1.0
2024-06-26,100.21,101.54,99.81,101.15,167195,99.672672445116,100.995540964745,99.2748172512426,100.607632150718,168096.33512361,0.0,1.0
2024-06-27,100.36,100.95,99.29,100.76,148190,99.8218681428185,100.408704553782,98.7576054992073,100.219723336692,148988.880660114,0.0,1.0
2024-06-28,99.81,100.92,99.35,100.27,286947,99.2748172512426,100.378865414241,98.8172837782883,99.732350724197,288493.908757525,0.0,1.0
2024-07-01,99.02,100.52,99.02,99.53,85745,98.4890532433428,99.9810102203678,98.4890532433428,98.9963186155313,86207.24456577,0.0,1.0
2024-07-02,101.38,102.64,99.01,99.19,209077,100.836398887195,102.089642747896,98.479106863496,98.658141700739,210204.11769873,0.0,1.0
2024-07-03,102.19,102.9,101.66,101.66,126593,101.642055654789,102.348248623914,101.114897522907,101.114897522907,127275.452928037,0.0,1.0
2024-07-05,101.41,102.44,101.41,101.5,133759,100.866238026736,101.89071515096,100.866238026736,100.955755445357,134480.084271652,0.0,1.0
2024-07-08,101.45,101.71,100.635,101.41,107766,100.906023546123,101.164629422141,100.095393588606,100.866238026736,108346.958048572,0.0,1.0
2024-07-09,101.51,102.14,100.25,101.63,100511,100.965701825204,101.592323755555,99.7124579645033,101.085058383366,101052.846912941,0.0,1.0
2024-07-10,102.86,103.0,101.7,101.78,276204,102.308463104527,102.447712422382,101.154683042294,101.234254081069,277692.994087631,0.0,1.0
2024-07-11,104.63,105.0,103.0,103.0,194004,104.068972337416,104.436988391749,102.447712422382,102.447712422382,195049.860338652,0.0,1.0
2024-07-12,105.88,106.73,104.4187,105.16,186522,105.31226981827,106.157712105251,103.858805331253,104.596130469298,187527.525463836,0.0,1.0
2024-07-15,104.93,105.78,104.75,105.54,112173,104.367363732821,105.212806019802,104.188328895578,104.974092903478,112777.715839712,0.0,1.0
2024-07-16,107.27,107.5102,105.15,105.65,130591,106.69481661698,106.933728660901,104.586184089452,105.083503081793,131295.005832276,0.0,1.0
2024-07-17,106.97,107.57,106.595,106.83,111126,106.396425221575,106.993208012385,106.023435977319,106.25717590372,111725.071544881,0.0,1.0
2024-07-18,106.45,107.94,106.115,106.71,126768,105.87921346954,107.361224066718,105.546009744671,106.137819345558,127451.396339303,0.0,1.0
2024-07-19,105.87,106.56,105.58,105.86,99004,105.302323438424,105.988623647855,105.013878422865,105.292377058577,99537.7227942092,0.0,1.0
2024-07-22,107.5,107.64,106.24,106.4,136691,106.923583353457,107.062832671313,105.670339492756,105.829481570306,137427.890453551,0.0,1.0
2024-07-23,107.5,108.13,107.16,107.46,100598,106.923583353457,107.550205283808,106.585406438665,106.88379783407,101140.315923113,0.0,1.0
2024-07-24,107.09,108.435,106.53,106.92,127628,106.515781779737,107.853569869136,105.958784508315,106.346693322341,128316.032531811,0.0,1.0
2024-07-25,107.88,108.9326,106.51,107.03,163190,107.301545787637,108.348501730315,105.938891748621,106.456103500656,164069.744482921,0.0,1.0
2024-07-26,108.85,109.72,108.24,108.81,172945,108.26634463278,109.131679679454,107.659615462123,108.226559113393,173877.332922352,0.0,1.0
2024-07-29,108.03,108.84,107.61,108.84,130159,107.45074148534,108.256398252933,107.032993531773,108.256398252933,130860.676954178,0.0,1.0
2024-07-30,108.72,109.07,108.12,108.12,140469,108.137041694771,108.48516498941,107.540258903961,107.540258903961,141226.257355055,0.0,1.0
2024-07-31,113.97,114.735,106.81,107.86,355927,113.358891114359,114.119789172641,106.237283144026,107.281653027943,357845.774524004,0.0,1.0
2024-08-01,111.51,114.13,111.26,113.02,212636,110.912081672038,113.518033191908,110.663422175867,112.413985028909,213782.303988419,0.0,1.0
2024-08-02,108.91,110.62,108.23,110.0,142051,108.326022911861,110.026853865669,107.649669082276,109.410178315166,142816.7857929,0.0,1.0
2024-08-05,106.25,106.8099,101.87,103.0,145823,105.680285872603,106.237183680227,101.32377149969,102.447712422382,146609.120348875,0.0,1.0
2024-08-06,105.01,106.85,104.89,106.5,243551,104.446934771596,106.277068663413,104.327578213434,105.928945368774,244863.964327224,0.0,1.0
2024-08-07,105.79,107.185,104.9,106.37,261719,105.222752399649,106.610272388282,104.337524593281,105.799642430765,263129.906589408,0.0,1.0
2024-08-08,105.11,107.0,104.06,106.33,330579,104.546398570064,106.426264361116,103.502028686147,105.759856911378,332361.125445306,0.0,1.0
2024-08-09,106.83,107.0,104.64,105.27,184983,106.25717590372,106.426264361116,104.078918717263,104.705540647614,185980.228835615,0.0,1.0
2024-08-12,105.89,107.04,105.77,106.41,131829,105.322216198117,106.466049880503,105.202859639955,105.839427950153,132539.679793118,0.0,1.0
2024-08-13,107.3,107.65,105.78,106.63,106416,106.724655756521,107.07277905116,105.212806019802,106.058248306783,106989.680304519,0.0,1.0
2024-08-14,107.74,108.515,106.76,107.43,141556,107.162296469781,107.933140907911,106.187551244792,106.85395869453,142319.117286748,0.0,1.0
2024-08-15,108.87,108.94,107.92,108.1,106657,108.286237392474,108.355862051401,107.341331307024,107.520366144267,107231.979516605,0.0,1.0
2024-08-16,108.78,109.22,108.43,108.55,127713,108.196719973852,108.634360687113,107.848596679213,107.967953237375,128401.49076014,0.0,1.0
2024-08-19,109.29,110.2,108.34,108.6,100942,108.703985346041,109.609105912102,107.759079260591,108.017685136609,101486.170400116,0.0,1.0
2024-08-20,109.28,109.64,108.88,109.34,69328,108.694038966194,109.05210864068,108.29618377232,108.753717245275,69701.7418071688,0.0,1.0
2024-08-21,110.28,110.62,109.31,109.61,102616,109.688676950877,110.026853865669,108.723878105734,109.022269501139,103169.194802741,0.0,1.0
2024-08-22,108.63,110.62,108.61,109.98,128773,108.04752427615,110.026853865669,108.027631516456,109.390285555472,129467.205136951,0.0,1.0
2024-08-23,109.53,109.8,108.56,109.18,96530,108.942698462365,109.211250718229,107.977899617222,108.594575167725,97050.3856543676,0.0,1.0
2024-08-26,109.68,109.99,109.21,109.23,102917,109.091894160067,109.400231935319,108.624414307266,108.64430706696,103471.817470119,0.0,1.0
2024-08-27,111.21,111.68,109.25,109.49,141074,110.613690276633,111.081170129434,108.664199826653,108.902912942977,141834.518862574,0.0,1.0
2024-08-28,110.76,111.55,109.75,111.2,176791,110.166103183525,110.951867191425,109.161518818995,110.603743896786,177744.06640652,0.0,1.0
2024-08-29,111.43,112.715,111.2465,111.42,101432,110.832510633263,112.110620443581,110.649994563073,110.822564253416,101978.811951661,0.0,1.0
2024-08-30,112.63,112.83,109.84,110.98,280858,112.026076214883,112.22500381182,109.251036237616,110.384923540155,282372.083436387,0.0,1.0
2024-09-03,111.9,112.91,111.351,111.52,209430,111.299990486064,112.304574850594,110.753934232473,110.922028051884,210559.020694026,0.0,1.0
2024-09-04,113.12,113.51,110.91,111.15,89198,112.513448827378,112.901357641404,110.315298881228,110.554011997552,89678.8594177799,0.0,1.0
2024-09-05,112.31,113.5,112.1,112.69,88119,111.707792059784,112.891411261557,111.498918083001,112.085754493964,88594.0426134597,0.0,1.0
2024-09-06,111.98,113.79,111.39,112.36,111650,111.379561524839,113.179856277116,110.792725113876,111.757523959018,112251.896387757,0.0,1.0
2024-09-09,113.26,113.8,112.03,112.1,186068,112.652698145233,113.189802656962,111.429293424073,111.498918083001,187071.077985466,0.0,1.0
2024-09-10,113.88,113.97,112.3898,113.52,108412,113.269373695737,113.358891114359,111.787164170962,112.911304021251,108996.440583874,0.0,1.0
2024-09-11,114.89,115.27,112.99,113.91,165822,114.273958060267,114.651920494447,112.384145889369,113.299212835278,166715.933388362,0.0,1.0
2024-09-12,115.09,115.36,114.38,114.54,66440,114.472885657204,114.741437913068,113.766692688079,113.925834765628,66798.1728258179,0.0,1.0
2024-09-13,115.57,116.06,114.79,114.79,95070,114.950311889852,115.437684502347,114.174494261799,114.174494261799,95582.514908948,0.0,1.0
2024-09-16,116.0,116.59,115.1,115.65,127854,115.378006223266,115.964842634229,114.482832037051,115.029882928627,128543.250880074,0.0,1.0
2024-09-17,114.65,116.5,114.065,116.04,168350,114.035244943943,115.875325215607,113.453381722903,115.417791742653,169257.561637966,0.0,1.0
2024-09-18,112.9,114.56,112.56,114.3,123328,112.294628470747,113.945727525322,111.956451555955,113.687121649304,123992.851569273,0.0,1.0
2024-09-19,113.83,114.64,113.53,114.26,112891,113.219641796503,114.025298564096,112.921250401098,113.647336129917,113499.586521364,0.0,1.0
2024-09-20,112.76,113.72,112.11,113.46,196992,112.155379152892,113.110231618188,111.508864462848,112.85162574217,198053.968412154,0.0,1.0
2024-09-23,113.51,113.56,112.33,112.94,80011,112.901357641404,112.951089540638,111.727684819478,112.334413990135,80442.333021772,0.0,1.0
2024-09-24,114.53,114.63,113.15,113.78,123841,113.915888385781,114.01535218425,112.543287966918,113.169909897269,124508.617112013,0.0,1.0
2024-09-25,113.82,115.3,113.81,114.28,65096,113.209695416656,114.681759633987,113.199749036809,113.66722888961,65446.9274272945,0.0,1.0
2024-09-26,116.4,116.5951,114.87,115.21,142870,115.775861417139,115.969915287951,114.254065300574,114.592242215366,143640.200957625,0.0,1.0
2024-09-27,114.22,116.67,114.2,116.67,107023,113.607550610529,116.044413673004,113.587657850836,116.044413673004,107599.952593882,0.0,1.0
2024-09-30,114.96,115.28,113.01,114.06,83920,114.343582719195,114.661866874294,112.404038649063,113.44840853298,84372.4061339952,0.0,1.0
2024-10-01,114.32,115.28,113.4,115.0,93410,113.707014408998,114.661866874294,112.791947463089,114.383368238582,93913.5659792239,0.0,1.0
2024-10-02,115.13,115.89,113.73,113.73,133014,114.512671176591,115.26859604495,113.120177998035,113.120177998035,133731.06803512,0.0,1.0
2024-10-03,116.03,116.2,113.76,114.95,201697,115.407845362806,115.576933820202,113.150017137575,114.333636339348,202784.332697908,0.0,1.0
2024-10-04,114.99,116.43,114.71,115.79,128808,114.373421858736,115.80570055668,114.094923223024,115.169132246482,129502.393819204,0.0,1.0
2024-10-07,113.36,114.522,113.07,114.28,111632,112.752161943702,113.907931281904,112.463716928144,113.66722888961,112233.799351169,0.0,1.0
2024-10-08,114.45,114.67,113.21,113.4,73158,113.836317347007,114.055137703637,112.602966245999,112.791947463089,73552.389036592,0.0,1.0
2024-10-09,115.77,115.83,114.17,114.17,125818,115.149239486789,115.20891776587,113.557818711295,113.557818711295,126496.274963858,0.0,1.0
2024-10-10,114.39,115.17,113.7575,114.89,64033,113.776639067926,114.552456695979,113.147530542613,114.273958060267,64378.196877718,0.0,1.0
2024-10-11,115.3,115.77,113.9266,114.28,107937,114.681759633987,115.149239486789,113.315723825823,113.66722888961,108518.879896152,0.0,1.0
2024-10-14,115.47,115.76,114.98,115.49,27813,114.850848091384,115.139293106942,114.363475478889,114.870740851077,27962.9377002478,0.0,1.0
2024-10-15,115.43,115.81,114.99,115.81,169458,114.811062571996,115.189025006176,114.373421858736,115.189025006176,170371.534779011,0.0,1.0
2024-10-16,114.71,115.41,114.37,115.09,101068,114.094923223024,114.791169812302,113.756746308232,114.472885657204,101612.849656228,0.0,1.0
2024-10-17,115.77,115.82,114.35,114.35,87087,115.149239486789,115.198971386023,113.736853548538,113.736853548538,87556.4791824501,0.0,1.0
2024-10-18,116.25,116.39,115.54,115.58,59677,115.626665719437,115.765915037292,114.920472750311,114.960258269699,59998.714023575,0.0,1.0
2024-10-21,114.49,116.19,114.46,115.76,104294,113.876102866394,115.566987440356,113.846263726853,115.139293106942,104856.240769053,0.0,1.0
2024-10-22,113.88,114.5,112.355,114.09,154083,113.269373695737,113.886049246241,111.752550769095,113.478247672521,154913.649360634,0.0,1.0
2024-10-23,113.97,114.4,113.12,113.75,122972,113.358891114359,113.786585447772,112.513448827378,113.140070757728,123634.932401211,0.0,1.0
2024-10-24,114.28,114.79,113.45,113.75,127542,113.66722888961,114.174494261799,112.841679362323,113.140070757728,128229.56891256,0.0,1.0
2024-10-25,113.11,114.93,113.06,114.66,78903,112.503502447531,114.313743579655,112.453770548297,114.04519132379,79328.3598807271,0.0,1.0
2024-10-28,113.88,114.54,113.5,113.5,106916,113.269373695737,113.925834765628,112.891411261557,112.891411261557,107492.375765279,0.0,1.0
2024-10-29,114.13,114.2,113.06,113.74,98261,113.518033191908,113.587657850836,112.453770548297,113.130124377881,98790.7173395197,0.0,1.0
2024-10-30,112.7,114.28,112.48,113.78,136405,112.095700873811,113.66722888961,111.87688051718,113.169909897269,137140.348649995,0.0,1.0
2024-10-31,110.71,112.55,109.976,112.0,214313,110.116371284291,111.946505176108,109.386307003533,111.399454284532,215468.34456381,0.0,1.0
2024-11-01,111.45,111.63,110.44,111.13,110405,110.852403392957,111.0314382302,109.847819028426,110.534119237858,111000.184690464,0.0,1.0
2024-11-04,111.91,112.39,111.42,111.42,118397,111.309936865911,111.787363098559,110.822564253416,110.822564253416,119035.268935255,0.0,1.0
2024-11-05,112.79,113.32,111.845,111.96,114758,112.185218292432,112.712376424314,111.245285396906,111.359668765145,115376.651371843,0.0,1.0
2024-11-06,112.49,114.57,111.135,112.08,198433,111.886826897027,113.955673905169,110.539092427781,111.479025323307,199502.736730066,0.0,1.0
2024-11-07,112.52,113.97,112.06,113.07,160651,111.916666036568,113.358891114359,111.459132563613,112.463716928144,161517.05693318,0.0,1.0
2024-11-08,111.15,112.43,110.81,111.91,99961,110.554011997552,111.827148617946,110.215835082759,111.309936865911,100499.881906104,0.0,1.0
2024-11-11,111.85,112.7,110.87,110.87,114151,111.25025858683,112.095700873811,110.27551336184,110.27551336184,114766.379082479,0.0,1.0
2024-11-12,112.15,112.4,111.32,111.52,163766,111.548649982235,111.797309478406,110.723100454948,110.922028051884,164648.849653716,0.0,1.0
2024-11-13,112.13,112.3,111.15,111.47,280857,111.528757222541,111.697845679937,110.554011997552,110.87229615265,282371.078045466,0.0,1.0
2024-11-14,107.08,112.89,105.55,112.18,456753,106.50583539989,112.284682090901,104.984039283325,111.578489121775,459215.319577227,0.0,1.0
2024-11-15,107.39,107.7,106.13,106.57,178429,106.814173175142,107.122510950394,105.560929314441,105.998570027702,179390.896735971,0.0,1.0
2024-11-18,109.57,109.79,106.95,106.95,195223,108.982483981752,109.201304338382,106.376532461882,106.376532461882,196275.431871984,0.0,1.0
2024-11-19,109.67,110.42,108.5,108.55,165383,109.08194778022,109.827926268733,107.918221338141,107.967953237375,166274.566773815,0.0,1.0
2024-11-20,109.87,110.0,108.39,109.54,257889,109.387301641518,109.516730504842,107.913803812907,109.058751450003,259026.998607722,0.107,1.0
2024-11-21,111.97,112.0,109.66,110.4,211331,111.47807558752,111.507943786748,109.178224246918,109.914973161223,212263.549987663,0.0,1.0
2024-11-22,111.6,112.33,110.94,111.93,121332,111.109701130367,111.836493978263,110.452600747338,111.438251321881,121867.407276278,0.0,1.0
2024-11-25,112.6,112.95,111.43,112.0,185772,112.10530777132,112.453770095654,110.940448001405,111.507943786748,186591.764617156,0.0,1.0
2024-11-26,111.72,112.06,110.61,111.68,152002,111.229173927281,111.567680185205,110.124050555823,111.189349661643,152672.746190691,0.0,1.0
2024-11-27,112.59,113.31,111.96,112.01,119317,112.09535170491,112.812188486397,111.46811952111,111.517899853158,119843.515593444,0.0,1.0
2024-11-29,112.42,112.81,112.12,112.29,66007,111.926098575948,112.31438516592,111.627416583663,111.796669712625,66298.2721135838,0.0,1.0
2024-12-02,112.54,113.33,111.57,112.0,152045,112.045571372863,112.832100619216,111.079832931138,111.507943786748,152715.935938761,0.0,1.0
2024-12-03,112.07,112.88,111.02,112.4,170056,111.577636251615,112.384077630787,110.532249278614,111.906186443129,170806.413903791,0.0,1.0
2024-12-04,113.03,113.81,111.72,112.0,121961,112.53341862693,113.309991806873,111.229173927281,111.507943786748,122499.182893401,0.0,1.0
2024-12-05,113.39,113.95,112.74,113.05,97467,112.891837017673,113.449376736607,112.244692701053,112.553330759749,97897.0970971964,0.0,1.0
2024-12-06,112.76,114.01,112.475,113.6,82581,112.264604833872,113.509113135064,111.980856941201,113.100914412273,82945.4089628655,0.0,1.0
2024-12-09,113.74,114.75,112.68,112.74,184214,113.240299342007,114.245862049369,112.184956302596,112.244692701053,185026.889559162,0.0,1.0
2024-12-10,114.15,114.27,113.22,113.45,225677,113.648498064797,113.767970861712,112.722583888711,112.95157341613,226672.855239251,0.0,1.0
2024-12-11,114.67,114.9525,114.005,114.13,104672,114.166213518093,114.447472394162,113.504135101859,113.628585931978,105133.890930856,0.0,1.0
2024-12-12,112.31,114.305,112.19,114.29,234365,111.816581845444,113.802817094145,111.697109048529,113.787882994531,235399.193174965,0.0,1.0
2024-12-13,112.61,113.01,112.32,112.34,213384,112.11526383773,112.513506494111,111.826537911853,111.846450044672,214325.609354839,0.0,1.0
2024-12-16,110.21,112.68,109.76,112.33,228884,109.725807899442,112.184956302596,109.277784911013,111.836493978263,229894.006915107,0.0,1.0
2024-12-17,109.82,111.33,109.5,109.95,148244,109.33752130947,110.84088733731,109.018927184365,109.466950172794,148898.163091886,0.0,1.0
2024-12-18,107.0,109.9325,106.34,109.49,261936,106.529910581983,109.449527056578,105.872810198954,109.008971117956,263091.85699007,0.0,1.0
2024-12-19,109.02,109.6,107.78,108.0,198494,108.541035996708,109.118487848461,107.306483761926,107.525517222936,199369.903569525,0.0,1.0
2024-12-20,109.44,110.27,108.12,108.12,182580,108.959190785908,109.785544297899,107.64499001985,107.64499001985,183385.679132487,0.0,1.0
2024-12-23,109.54,109.73,108.585,108.93,148514,109.058751450003,109.247916711785,108.107947107893,108.451431399022,149169.354533258,0.0,1.0
2024-12-24,110.32,110.44,109.26,109.6,75743,109.835324629947,109.954797426861,108.779981590537,109.118487848461,76077.2346069228,0.0,1.0
2024-12-26,110.34,110.73,109.74,109.8,37692,109.855236762766,110.243523352738,109.257872778194,109.317609176651,37858.3252155861,0.0,1.0
2024-12-27,109.87,110.44,108.855,110.15,208151,109.387301641518,109.954797426861,108.376760900951,109.666071500985,209069.517455944,0.0,1.0
2024-12-30,109.3,109.935,108.0,108.41,102908,108.819805856175,109.45201607318,107.525517222936,107.933715945726,103362.106847223,0.0,1.0
2024-12-31,109.32,109.635,108.91,109.29,104016,108.839717988994,109.153334080894,108.431519266203,108.809849789765,104474.996169595,0.0,1.0
2025-01-02,109.18,110.05,108.71,109.14,130369,108.70033305926,109.56651083689,108.232397938012,108.660508793622,130944.285260287,0.0,1.0
2025-01-03,109.76,110.04,108.955,109.64,107957,109.277784911013,109.55655477048,108.476321565046,109.158312114099,108433.386800887,0.0,1.0
2025-01-06,109.11,110.85,108.28,109.85,188414,108.630640594394,110.362996149652,107.804287082403,109.367389508699,189245.423091622,0.0,1.0
2025-01-07,108.26,110.52,107.545,109.57,139900,107.784374949584,110.034445958138,107.072516201302,109.088619649232,140517.343140732,0.0,1.0
2025-01-08,109.12,109.28,106.98,108.16,129203,108.640596660803,108.799893723356,106.509998449164,107.684814285488,129773.139998657,0.0,1.0
2025-01-10,107.72,108.6,106.6,107.75,221867,107.246747363469,108.122881207508,106.131667925601,107.276615562697,222846.042677662,0.0,1.0
2025-01-13,107.87,107.98,106.34,106.96,157611,107.396088359612,107.505605090117,105.872810198954,106.490086316344,158306.497282015,0.0,1.0
2025-01-14,107.54,108.65,106.75,107.9,134643,107.067538168097,108.172661539555,106.281008921744,107.42595655884,135237.145335938,0.0,1.0
2025-01-15,108.38,108.79,107.66,108.79,112659,107.903847746498,108.312046469289,107.187010965012,108.312046469289,113156.13553175,0.0,1.0
2025-01-16,108.75,109.18,107.8,108.52,111897,108.272222203651,108.70033305926,107.326395894745,108.043232676231,112390.773019432,0.0,1.0
2025-01-17,108.49,109.3,108.26,109.23,138776,108.013364477003,108.819805856175,107.784374949584,108.750113391308,139388.383214426,0.0,1.0
2025-01-21,110.48,111.0,108.49,108.49,169464,109.994621692499,110.512337145795,108.013364477003,108.013364477003,170211.801558264,0.0,1.0
2025-01-22,111.37,111.715,110.295,110.67,184791,110.880711602948,111.224195894077,109.810434463923,110.18378695428,185606.435713503,0.0,1.0
2025-01-23,111.61,112.12,111.02,111.37,193351,111.119657196776,111.627416583663,110.532249278614,110.880711602948,194204.208817755,0.0,1.0
2025-01-24,111.97,112.51,111.41,111.41,195757,111.47807558752,112.015703173634,110.920535868586,110.920535868586,196620.825884205,0.0,1.0
2025-01-27,113.24,113.56,110.93,111.8,141427,112.74249602153,113.061090146635,110.442644680928,111.308822458558,142051.081403605,0.0,1.0
2025-01-28,114.45,114.775,112.97,113.0,243924,113.947180057083,114.270752215393,112.473682228473,112.503550427701,245000.374612295,0.0,1.0
2025-01-29,114.54,116.73,112.11,114.15,327299,114.036784654769,116.217163198456,111.617460517253,113.648498064797,328743.287295344,0.0,1.0
2025-01-30,119.01,121.55,115.18,115.18,459084,118.487146339829,121.01598720785,114.673972904979,114.673972904979,461109.821003719,0.0,1.0
2025-01-31,117.82,121.17,117.71,118.63,376125,117.302374437095,120.637656684288,117.19285770659,118.108815816267,377784.744022931,0.0,1.0
2025-02-03,118.15,119.11,114.24,114.78,307503,117.63092462861,118.586707003925,113.738102662483,114.275730248598,308859.932579018,0.0,1.0
2025-02-04,118.1,119.15,117.475,118.28,253999,117.581144296562,118.626531269563,116.958890145966,117.760353491934,255119.833026468,0.0,1.0
2025-02-05,120.17,120.24,118.15,118.25,151431,119.642050043335,119.711742508202,117.63092462861,117.730485292705,152099.226512825,0.0,1.0
2025-02-06,119.18,120.14,117.985,120.0,191564,118.656399468791,119.612181844106,117.466649532852,119.472796914373,192409.323240968,0.0,1.0
2025-02-07,119.03,120.0,117.75,119.7,306018,118.507058472648,119.472796914373,117.232681972229,119.174114922087,307368.379651471,0.0,1.0
2025-02-10,120.76,121.04,118.73,118.8,210633,120.229457961497,120.508227820964,118.208376480363,118.278068945229,211562.469891079,0.0,1.0
2025-02-11,120.78,121.09,119.73,120.15,266915,120.249370094316,120.558008153012,119.203983121316,119.622137910516,268092.828051528,0.0,1.0
2025-02-12,120.65,121.215,119.5,119.8,215167,120.119941230993,120.682458983131,118.974993593896,119.273675586182,216116.477280642,0.0,1.0
2025-02-13,122.43,122.79,120.66,120.85,377987,121.892121051889,122.250539442632,120.129897297402,120.319062559183,379654.960555655,0.0,1.0
2025-02-14,120.32,122.59,120.21,122.51,207297,119.896925343419,122.158943466171,119.787312130422,122.07922476581,208028.479200439,0.106,1.0
2025-02-18,120.01,120.12,119.14,120.0,272262,119.588015379519,119.697628592516,118.72107451309,119.578050541974,273222.718148694,0.0,1.0
2025-02-19,118.56,119.47,117.685,119.47,247667,118.14311393547,119.04991415208,117.271190650268,119.04991415208,248540.930925846,0.0,1.0
2025-02-20,117.32,118.605,116.93,118.32,226828,116.90747407987,118.187955704423,116.518845415608,117.903957834386,227628.397324018,0.0,1.0
2025-02-21,112.54,117.08,112.46,116.98,493176,112.144281733281,116.668317978786,112.06456303292,116.568669603334,494916.247018315,0.0,1.0
2025-02-24,112.3,113.76,111.56,112.72,230740,111.905125632197,113.359991913791,111.167727653855,112.323648809094,231554.201414923,0.0,1.0
2025-02-25,113.25,113.87,111.74,112.5,234822,112.851785198988,113.469605126788,111.347094729668,112.1044223831,235650.605376852,0.0,1.0
2025-02-26,111.98,113.63,111.33,113.63,275921,111.586250830752,113.230449025704,110.938536390316,113.230449025704,276894.629490365,0.0,1.0
2025-02-27,110.29,112.05,110.22,112.05,161128,109.902193285619,111.656004693568,109.832439422803,111.656004693568,161696.564815739,0.0,1.0
2025-02-28,103.62,110.64,102.93,110.64,1077875,103.255646642994,110.2509625997,102.568072852378,110.2509625997,1081678.44695376,0.0,1.0
2025-03-03,103.24,105.26,102.265,104.18,429839,102.876982816278,104.889880000401,101.905411155625,103.813677545524,431355.752717297,0.0,1.0
2025-03-04,102.69,103.94,100.705,102.38,500256,102.328916751294,103.57452144444,100.350896498579,102.020006787394,502021.229882221,0.0,1.0
2025-03-05,103.75,104.11,102.65,103.08,373406,103.385189531081,103.743923682707,102.289057401113,102.717545415555,374723.620237241,0.0,1.0
2025-03-06,103.52,105.04,102.86,103.12,330791,103.155998267543,104.670653574408,102.498318989562,102.757404765736,331958.246685635,0.0,1.0
2025-03-07,104.78,105.23,102.63,103.13,339379,104.411567798233,104.859985487766,102.269127726023,102.767369603281,340576.550758409,0.0,1.0
2025-03-10,104.39,104.92,103.66,103.95,329107,104.022939133972,104.551075523866,103.295505993175,103.584486281985,330268.304433826,0.0,1.0
2025-03-11,103.82,104.49,102.64,104.1,290634,103.454943393898,104.122587509424,102.279092563568,103.733958845162,291659.546563337,0.0,1.0
2025-03-12,103.8,105.035,102.985,104.19,317508,103.435013718807,104.665671155635,102.622879458876,103.823642383069,318628.375586589,0.0,1.0
2025-03-13,100.52,103.665,100.425,103.1,363972,100.166547003993,103.300488411948,100.071881047314,102.737475090646,365256.330923951,0.0,1.0
2025-03-14,102.97,103.12,100.69,100.91,210352,102.607932202559,102.757404765736,100.335949242261,100.555175668255,211094.25923564,0.0,1.0
2025-03-17,104.16,104.59,102.77,103.0,242712,103.793747870433,104.222235884875,102.408635451655,102.637826715194,243568.446449765,0.0,1.0
2025-03-18,103.36,103.91,102.38,103.85,252929,102.99656086682,103.544626931804,102.020006787394,103.484837906533,253821.498698427,0.0,1.0
2025-03-19,103.52,103.95,102.58,103.44,245156,103.155998267543,103.584486281985,102.219303538297,103.076279567181,246021.070477926,0.0,1.0
2025-03-20,98.73,102.19,97.46,102.19,597206,98.3828410834089,101.830674874036,97.117306715173,101.830674874036,599313.332799689,0.0,1.0
2025-03-21,98.74,99.03,97.62,98.18,335121,98.3928059209541,98.6817862097638,97.2767441158957,97.8347750184249,336303.525753533,0.0,1.0
2025-03-24,100.1,100.86,99.0,99.51,343489,99.7480238270964,100.505351480529,98.6518916971283,99.1600984119317,344701.053522625,0.0,1.0
2025-03-25,101.11,101.67,100.24,100.46,241183,100.754472419158,101.312503321687,99.8875315527287,100.106757978722,242034.051139184,0.0,1.0
2025-03-26,100.18,101.58,99.91,101.29,208076,99.8277425274578,101.222819783781,99.5586919137383,100.933839494971,208810.228021199,0.0,1.0
2025-03-27,99.26,99.83,98.56,99.7,197149,98.9109774733026,99.478973213377,98.2134388451411,99.3494303252899,197844.67042884,0.0,1.0
2025-03-28,98.12,99.255,97.54,98.74,164945,97.7749859931539,98.90599505453,97.1970254155343,98.3928059209541,165527.033684599,0.0,1.0
2025-03-31,99.83,100.09,96.75,97.02,294771,99.478973213377,99.7380589895513,96.4098032494663,96.6788538631858,295811.144601188,0.0,1.0
2025-04-01,100.79,101.31,98.51,99.57,380244,100.435597617713,100.953769170061,98.1636146574153,99.2198874372027,381585.749167096,0.0,1.0
2025-04-02,102.1,102.1119,99.86,100.02,480279,101.740991336129,101.752849492808,99.5088677260125,99.6683051267351,481973.737979362,0.0,1.0
2025-04-03,100.34,102.965,100.0278,100.08,367032,99.9871799281804,102.602949783786,99.6760777000204,99.7280941520061,368327.128602418,0.0,1.0
2025-04-04,96.47,100.17,95.75,98.4,428289,96.1307877982017,99.8177776899126,95.4133194949499,98.0540014444185,429800.283305001,0.0,1.0
2025-04-07,96.92,99.19,92.85,93.66,799451,96.5792054877341,98.8412236104865,92.5235166068522,93.3306684480105,802271.985244697,0.0,1.0
2025-04-08,96.5,99.87,95.54,99.82,475001,96.1606823108372,99.5188325635577,95.2040579065014,99.4690083758318,476677.11374833,0.0,1.0
2025-04-09,101.88,101.985,95.38,95.72,447508,101.521764910136,101.62639570436,95.0446205057788,95.3834249823144,449087.100488814,0.0,1.0
2025-04-10,98.21,100.96,95.87,100.96,452347,97.8646695310603,100.604999855981,95.5328975454919,100.604999855981,453943.175641138,0.0,1.0
2025-04-11,101.83,102.11,98.18,98.42,410299,101.47194072241,101.750956173674,97.8347750184249,98.0739311195088,411746.802835838,0.0,1.0
2025-04-14,103.06,103.875,102.05,102.96,258798,102.697615740465,103.509750000396,101.691167148404,102.597967365013,259711.208363436,0.0,1.0
2025-04-15,103.16,104.28,102.365,103.11,202730,102.797264115917,103.913325920975,102.005059531076,102.747439928191,203445.363841758,0.0,1.0
2025-04-16,104.16,104.6,102.63,103.32,366184,103.793747870433,104.23220072242,102.269127726023,102.956701516639,367476.136304595,0.0,1.0
2025-04-17,105.23,106.04,104.03,104.03,309300,104.859985487766,105.667137328924,103.664204982346,103.664204982346,310391.412401991,0.0,1.0
2025-04-21,104.23,105.08,103.63,105.08,196354,103.863501733249,104.710512924588,103.26561148054,104.710512924588,197046.865149631,0.0,1.0
2025-04-22,105.76,106.38,104.55,105.2,202066,105.38812187766,106.00594180546,104.182376534695,104.83009097513,202779.020816103,0.0,1.0
2025-04-23,104.51,108.02,104.25,107.17,323234,104.142517184514,107.640175162867,103.88343140834,106.793163971528,324374.580654204,0.0,1.0
2025-04-24,105.56,106.3,103.64,104.98,285630,105.188825126756,105.926223105098,103.275576318085,104.610864549137,286637.889183256,0.0,1.0
2025-04-25,105.47,106.65,105.29,105.56,279586,105.09914158885,106.274992419179,104.919774513037,105.188825126756,280572.562003954,0.0,1.0
2025-04-28,105.91,107.555,105.53,105.56,235875,105.537594440837,107.176810217017,105.158930614121,105.188825126756,236707.321048561,0.0,1.0
2025-04-29,107.05,107.595,105.32,105.73,556536,106.673585920986,107.216669567197,104.949669025672,105.358227365024,558499.822478353,0.0,1.0
2025-04-30,106.06,108.015,104.17,104.17,501323,105.687067004014,107.635192744094,103.803712707978,103.803712707978,503091.994955074,0.0,1.0
2025-05-01,104.37,106.84,104.25,106.28,364402,104.003009458882,106.464324332537,103.88343140834,105.906293430008,365687.848244779,0.0,1.0
2025-05-02,104.92,105.52,103.865,105.0,302491,104.551075523866,105.148965776576,103.499785162851,104.630794224227,303558.385803074,0.0,1.0
2025-05-05,105.11,105.76,104.51,104.7,150414,104.740407437224,105.38812187766,104.142517184514,104.331849097872,150944.758826489,0.0,1.0
2025-05-06,104.85,105.45,104.41,104.87,174911,104.48132166105,105.079211913759,104.042868809062,104.50125133614,175528.200241334,0.0,1.0
2025-05-07,106.0,106.535,104.85,105.15,165748,105.627277978743,106.16039678741,104.48132166105,104.780266787405,166332.867193035,0.0,1.0
2025-05-08,106.23,107.0976,105.543748,106.03,225894,105.856469242282,106.721018547701,105.172630272778,105.657172491379,226691.101562029,0.0,1.0
2025-05-09,105.95,107.08,105.8101,107.08,168047,105.577453791018,106.703480433621,105.438045713761,106.703480433621,168639.979566496,0.0,1.0
2025-05-12,107.89,108.245,106.86,107.52,229085,107.51063227478,107.864384007633,106.484254007628,107.141933285608,229893.361494051,0.0,1.0
2025-05-13,107.56,109.005,107.555,107.83,248904,107.181792635789,108.621711661065,107.176810217017,107.450843249509,249782.295869724,0.0,1.0
2025-05-14,106.83,107.25,106.09,107.25,189892,106.454359494992,106.872882671889,105.71696151665,106.872882671889,190562.062993337,0.0,1.0
2025-05-15,107.91,108.17,107.0,107.0,158919,107.53056194987,107.789647726044,106.62376173326,106.62376173326,159479.770021054,0.0,1.0
2025-05-16,108.26,108.46,106.79,106.79,212292,107.985955025684,108.185448753793,106.519676124079,106.519676124079,212830.751133642,0.107,1.0
2025-05-19,108.08,108.4901,107.64,107.9,88238,107.806410670385,108.215472559874,107.367524468544,107.626866315087,88461.9289399995,0.0,1.0
2025-05-20,108.25,109.29,107.86,108.25,176961,107.975980339278,109.013347725448,107.586967569465,107.975980339278,177410.088704994,0.0,1.0
2025-05-21,107.59,108.84,107.51,108.0,204955,107.317651036517,108.564486837202,107.237853545273,107.726613179142,205475.131416142,0.0,1.0
2025-05-22,106.71,107.53,106.61,107.27,176960,106.439878632835,107.257802918084,106.34013176878,106.998461071542,177409.08616721,0.0,1.0
2025-05-23,106.36,107.034,105.7,106.25,257431,106.090764608643,106.763058472373,105.432435305882,105.981043058183,258084.304142807,0.0,1.0
2025-05-27,108.27,108.55,107.21,107.21,250876,107.995929712089,108.275220931443,106.938612953109,106.938612953109,251512.668972,0.0,1.0
2025-05-28,107.1,108.44,106.89,107.89,191922,106.828891402649,108.165499380982,106.619422988134,107.616891628681,192409.056483856,0.0,1.0
2025-05-29,107.64,108.03,107.06,107.35,183549,107.367524468544,107.756537238358,106.788992657027,107.078258562786,184014.807622657,0.0,1.0
2025-05-30,107.56,107.68,106.55,107.13,212269,107.287726977301,107.407423214166,106.280283650348,106.858815461865,212807.692764621,0.0,1.0
2025-06-02,107.57,107.87,106.545,106.9,313002,107.297701663706,107.59694225587,106.275296307145,106.629397674539,313796.331309386,0.0,1.0
2025-06-03,105.86,107.93,105.45,107.22,350121,105.59203028837,107.656790374303,105.183068145745,106.948587639514,351009.531294922,0.0,1.0
2025-06-04,107.77,108.34,106.04,106.46,250785,107.497195391816,108.065752516928,105.771574643668,106.190511472698,251421.4380337,0.0,1.0
2025-06-05,107.65,108.45,107.28,108.31,200671,107.37749915495,108.175474067388,107.008435757947,108.035828457711,201180.259551651,0.0,1.0
2025-06-06,107.84,108.38,107.2725,108.11,137373,107.567018196654,108.10565126255,107.000954743143,107.836334729602,137721.622932008,0.0,1.0
2025-06-09,107.95,108.42,106.96,107.9,222435,107.676739747114,108.145550008172,106.689245792972,107.626866315087,222999.491871628,0.0,1.0
2025-06-10,108.72,109.33,107.81,108.25,245824,108.444790600336,109.05324647107,107.537094137438,107.975980339278,246447.848089784,0.0,1.0
2025-06-11,108.74,109.56,108.44,108.94,203687,108.464739973147,109.282664258396,108.165499380982,108.664233701256,204203.91350667,0.0,1.0
2025-06-12,109.59,110.07,108.63,109.18,321574,109.312588317612,109.791373265075,108.355018422687,108.903626174988,322390.085189503,0.0,1.0
2025-06-13,108.19,110.01,108.14,109.18,218027,107.916132220846,109.731525146642,107.866258788818,108.903626174988,218580.305321983,0.0,1.0
2025-06-16,109.0,110.0,108.6,108.69,182023,108.724081819689,109.721550460237,108.32509436347,108.414866541119,182484.934965043,0.0,1.0
2025-06-17,107.85,109.06,107.64,108.43,146093,107.576992883059,108.783929938122,107.367524468544,108.155524694577,146463.752404082,0.0,1.0
2025-06-18,107.3,108.28,107.3,108.17,182558,107.028385130758,108.005904398495,107.028385130758,107.896182848035,183021.292679213,0.0,1.0
2025-06-20,105.34,108.09,105.12,107.13,363191,105.073346595285,107.816385356791,104.853903494364,106.858815461865,364112.700125198,0.0,1.0
2025-06-23,106.07,106.32,104.665,105.05,236564,105.801498702885,106.050865863022,104.400055262915,104.784080689526,237164.348214623,0.0,1.0
2025-06-24,105.53,106.62,105.48,106.62,257530,105.262865636989,106.350106455186,105.212992204962,106.350106455186,258183.555383372,0.0,1.0
2025-06-25,103.5,105.99,103.24,105.77,290543,103.238004296677,105.721701211641,102.978662450135,105.50225811072,291280.335229881,0.0,1.0
2025-06-26,104.08,104.37,103.61,104.0,289341,103.816536108195,104.105802013954,103.347725847138,103.736738616951,290075.28481412,0.0,1.0
2025-06-27,103.33,104.1,102.35,104.1,360807,103.068434627784,103.836485481006,102.090915360048,103.836485481006,361722.650049348,0.0,1.0
2025-06-30,104.83,105.0,103.8296,104.1,237403,104.564637588606,104.734207257499,103.566769960602,103.836485481006,238005.477414975,0.0,1.0
2025-07-01,105.86,106.68,104.38,104.38,165873,105.59203028837,106.409954573619,104.115776700359,104.115776700359,166293.949761604,0.0,1.0
2025-07-02,105.26,105.56,103.97,105.28,168926,104.993549104041,105.292789696205,103.706814557735,105.013498476852,169354.697614614,0.0,1.0
2025-07-03,106.19,106.45,105.1,105.1,96405,105.92119493975,106.180536786293,104.833954121553,104.833954121553,96649.6550178002,0.0,1.0
2025-07-07,104.25,106.0,104.13,105.79,290769,103.986105777088,105.731675898046,103.866409540222,105.522207483531,291506.90876895,0.0,1.0
2025-07-08,103.45,104.7,103.21,104.44,293156,103.18813086465,104.434966665334,102.948738390919,104.175624818792,293899.966458152,0.0,1.0
2025-07-09,102.79,103.92,102.56,103.55,305921,102.529801561889,103.656941125707,102.300383774563,103.287877728705,306697.361264459,0.0,1.0
2025-07-10,102.37,102.965,101.36,102.49,248083,102.110864732859,102.704358573984,101.103421405905,102.230560969724,248712.580942697,0.0,1.0
2025-07-11,100.57,102.12,100.57,101.86,251939,100.315421179873,101.861497572722,100.315421179873,101.602155726179,252578.366635853,0.0,1.0
2025-07-14,101.11,101.51,100.43,100.59,200984,100.854054245769,101.253041701988,100.175775570196,100.335370552684,201494.053877884,0.0,1.0
2025-07-15,100.2,101.52,100.15,101.39,242518,99.9463577828702,101.263016388393,99.8964843508428,101.133345465122,243133.458177551,0.0,1.0
2025-07-16,101.02,101.155,100.25,100.25,186837,100.764282068119,100.898940334593,99.9962312148976,99.9962312148976,187311.151854787,0.0,1.0
2025-07-17,100.42,101.17,100.01,100.84,305647,100.165800883791,100.913902364201,99.7568387411662,100.584737712821,306422.665911782,0.0,1.0
2025-07-18,99.51,101.05,99.41,101.05,294466,99.2581044208924,100.794206127336,99.1583575568376,100.794206127336,295213.29095453,0.0,1.0
2025-07-21,100.33,100.7118,99.3,99.7,336417,100.076028706141,100.456862233102,99.0486360063774,99.4476234625964,337270.753509914,0.0,1.0
2025-07-22,101.29,101.37,100.18,100.18,198352,101.033598601067,101.113396092311,99.9264084100593,99.9264084100593,198855.374431727,0.0,1.0
2025-07-23,102.3,102.4525,101.29,101.74,224199,102.04104192802,102.193155895704,101.033598601067,101.482459489314,224767.968521713,0.0,1.0
2025-07-24,101.51,102.45,101.3,101.8,375089,101.253041701988,102.190662224102,101.043573287473,101.542307607746,376040.894673216,0.0,1.0
2025-07-25,101.11,101.21,100.5,100.72,203952,100.854054245769,100.953801109823,100.245598375035,100.465041475955,204469.586019296,0.0,1.0
2025-07-28,99.85,101.2,99.67,101.13,293096,99.5972437586785,100.943826423418,99.41769940338,100.874003618579,293839.814191142,0.0,1.0
2025-07-29,99.91,100.15,99.42,100.15,427016,99.6570918771114,99.8964843508428,99.1683322432431,99.8964843508428,428099.674156743,0.0,1.0
2025-07-30,97.07,103.035,96.57,100.545,770074,96.8242809379562,102.774181378823,96.3255466176824,100.290484463859,772028.281086844,0.0,1.0
2025-07-31,96.43,97.745,96.1,96.77,478434,96.1859010080057,97.4975722703258,95.856736356625,96.5250403457919,479648.16190847,0.0,1.0
2025-08-01,95.48,96.84,95.245,96.84,324095,95.2383057994855,96.5948631506303,95.0039006689568,96.5948631506303,324917.482941692,0.0,1.0
2025-08-04,96.97,96.97,95.352,95.84,244492,96.7245340739015,96.7245340739015,95.1106298134954,95.5973945100827,245112.467762169,0.0,1.0
2025-08-05,97.53,98.1301,96.19,96.75,483064,97.2831165126081,97.8816974438007,95.9465085342743,96.505090972981,484289.91184605,0.0,1.0
2025-08-06,96.58,98.19,96.49,98.19,282423,96.3355213040879,97.9414458153695,96.2457491264386,97.9414458153695,283139.728427904,0.0,1.0
2025-08-07,95.15,97.33,94.48,97.22,317526,94.9091411481048,97.0836227844986,94.2408371589379,96.9739012340384,318331.812241916,0.0,1.0
2025-08-08,95.93,96.34,95.13,95.29,274106,95.6871666877319,96.0961288303565,94.8891917752939,95.0487867577815,274801.621682579,0.0,1.0
2025-08-11,95.14,96.34,94.85,95.59,297410,94.8991664616993,96.0961288303565,94.6099005559405,95.3480273499458,298164.762189138,0.0,1.0
2025-08-12,93.99,95.5,93.93,94.93,449632,93.7520775250696,95.2582551722965,93.6922294066367,94.6896980471843,450773.068668258,0.0,1.0
2025-08-13,95.66,95.98,93.2,94.0,656471,95.4178501547841,95.7370401197593,92.964077299037,93.7620522114751,658136.981268503,0.0,1.0
2025-08-14,93.84,95.34,93.59,95.17,422864,93.6024572289874,95.0986601898089,93.3530900688505,94.9290905209158,423937.137279674,0.0,1.0
2025-08-15,93.98,94.82,93.58,93.66,336945,93.8508269204838,94.6896723622076,93.4513767101391,93.531266752208,337408.759614121,0.109,1.0
2025-08-18,94.09,94.5,93.85,93.96,255890,93.9606757283286,94.3701121939319,93.7210056021217,93.8308544099665,256242.198274666,0.0,1.0
2025-08-19,95.14,95.31,94.14,94.37,330642,95.0092325304834,95.1789988698798,94.0106070046216,94.2402908755698,331097.084379742,0.0,1.0
2025-08-20,94.78,95.71,94.4,95.5,387150,94.6497273411731,95.5784490802245,94.2702496413457,95.3687377197936,387682.860065017,0.0,1.0
2025-08-21,94.84,94.87,93.78,94.58,271924,94.7096448727249,94.7396036385007,93.6511018153114,94.4500022360008,272298.26692579,0.0,1.0
2025-08-22,96.96,97.55,94.82,95.29,369690,96.8267309875517,97.4159200478101,94.6896723622076,95.1590263593626,370198.828716094,0.0,1.0
2025-08-25,95.72,97.21,95.16,97.08,324913,95.5884353354832,97.0763873690171,95.0292050410006,96.9465660506551,325360.1991794,0.0,1.0
2025-08-26,95.16,96.2,95.1,95.58,386109,95.0292050410006,96.0677755878968,94.9692875094489,95.4486277618625,386640.427268096,0.0,1.0
2025-08-27,96.48,96.64,95.34,95.4,226197,96.3473907351381,96.5071708192759,95.2089576356557,95.2688751672074,226508.329841474,0.0,1.0
2025-08-28,96.42,96.88,96.2,96.5,336270,96.2874732035864,96.7468409454827,96.0677755878968,96.3673632456553,336732.830567127,0.0,1.0
2025-08-29,97.18,97.42,96.11,96.45,241833,97.0464286032413,97.2860987294481,95.9778992905692,96.3174319693622,242165.850698962,0.0,1.0
2025-09-02,96.67,96.801,95.5,96.0,290175,96.5371295850518,96.6679495289397,95.3687377197936,95.8680504827244,290574.386980153,0.0,1.0
2025-09-03,96.43,96.89,96.17,96.66,227755,96.297459458845,96.7568272007414,96.0378168221209,96.5271433297932,228068.474219573,0.0,1.0
2025-09-04,95.29,96.99,95.28,96.43,375222,95.1590263593626,96.8566897533275,95.149040104104,96.297459458845,375738.442772351,0.0,1.0
2025-09-05,96.73,97.5,95.7,95.7,183203,96.5970471166035,97.365988771517,95.5684628249659,95.5684628249659,183455.15436521,0.0,1.0
2025-09-08,96.54,97.11,96.02,96.92,241590,96.4073082666898,96.9765248164309,95.8880229932417,96.7867859665172,241922.516242044,0.0,1.0
2025-09-09,95.57,96.65,95.57,96.61,232330,95.4386415066039,96.5171570745346,95.4386415066039,96.4772120535001,232649.771093647,0.0,1.0
2025-09-10,92.8,95.87,92.58,95.35,291692,92.6724487999669,95.7382291643624,92.4527511842774,95.2189438909143,292093.47492725,0.0,1.0
2025-09-11,94.26,94.26,92.21,93.08,354270,94.1304420677251,94.1304420677251,92.0832597397085,92.9520639472082,354757.605153644,0.0,1.0
2025-09-12,93.32,94.17,93.32,94.14,199505,93.191734073415,94.0405657703975,93.191734073415,94.0106070046216,199779.5918824,0.0,1.0
2025-09-15,93.08,93.92,92.58,93.92,312666,92.9520639472082,93.7909093889321,92.4527511842774,93.7909093889321,313096.342826007,0.0,1.0
2025-09-16,93.8,94.0,92.97,93.16,203305,93.6710743258287,93.870799431001,92.8422151393634,93.0319539892772,203584.822072887,0.0,1.0
2025-09-17,92.44,94.69,92.38,93.99,197257,92.3129436106567,94.5598510438456,92.253026079105,93.8608131757424,197528.497811817,0.0,1.0
2025-09-18,92.26,93.1,92.07,92.39,292217,92.1331910160016,92.9720364577255,91.9434521660879,92.2630123343637,292619.197519357,0.0,1.0
2025-09-19,92.61,93.97,92.25,93.97,376253,92.4827099500532,93.8408406652252,92.123204760743,93.8408406652252,376770.861805612,0.0,1.0
2025-09-22,93.49,93.98,92.33,92.51,317809,93.3615004128115,93.8508269204838,92.2030948028119,92.3828473974671,318246.421475921,0.0,1.0
2025-09-23,90.85,93.63,90.67,93.62,352929,90.7251290245366,93.5013079864322,90.5453764298815,93.4913217311736,353414.759446949,0.0,1.0
2025-09-24,91.73,91.88,90.31,90.73,250294,91.6039194872949,91.7537133161742,90.1858712405713,90.6052939614332,250638.496130991,0.0,1.0
2025-09-25,88.38,91.49,88.23,91.49,441870,88.2585239756582,91.3642493610881,88.1087301467789,91.3642493610881,442478.17480803,0.0,1.0
2025-09-26,88.14,88.5,87.26,88.3,675055,88.0188538494514,88.3783590387616,87.1400633866931,88.1786339335892,675984.122694536,0.0,1.0
2025-09-29,88.93,89.29,88.2725,88.68,461522,88.8077680148821,89.1672732041923,88.151171731628,88.5581116334167,462157.223151044,0.0,1.0
2025-09-30,89.13,89.205,88.64,88.69,482346,89.0074931200545,89.0823900344941,88.5181666123822,88.5680978886753,483009.884594913,0.0,1.0
2025-10-01,89.98,90.67,89.08,89.08,442329,89.8563248170369,90.5453764298815,88.9575618437614,88.9575618437614,442937.806559986,0.0,1.0
2025-10-02,90.26,90.26,89.11,89.98,274630,90.1359399642782,90.1359399642782,88.9875206095372,89.8563248170369,275007.991371963,0.0,1.0
2025-10-03,91.65,91.86,90.39,90.39,273080,91.524029445226,91.7337408056569,90.2657612826402,90.2657612826402,273455.858004791,0.0,1.0
2025-10-06,91.1,91.9,90.55,91.85,342594,90.974785406002,91.7736858266914,90.4255413667781,91.7237545503983,343065.53470519,0.0,1.0
2025-10-07,90.56,91.34,90.44,91.34,199008,90.4355276220367,91.2144555322089,90.3156925589333,91.2144555322089,199281.907828539,0.0,1.0
2025-10-08,91.02,91.04,90.31,90.83,287035,90.8948953639331,90.9148678744503,90.1858712405713,90.7051565140194,287430.065191171,0.0,1.0
2025-10-09,90.58,91.0,89.55,91.0,233534,90.455500132554,90.8749228534159,89.4269158409164,90.8749228534159,233855.428238211,0.0,1.0
2025-10-10,88.8,91.0,88.54,90.65,312607,88.6779466965201,90.8749228534159,88.4183040597961,90.5254039193643,313037.261620417,0.0,1.0
2025-10-13,89.47,89.53,88.32,88.87,134302,89.3470257988474,89.4069433303992,88.1986064441065,88.7478504833304,134486.848695472,0.0,1.0
2025-10-14,90.15,90.19,88.36,88.68,283532,90.0260911564334,90.0660361774679,88.2385514651409,88.5581116334167,283922.243781362,0.0,1.0
2025-10-15,86.49,90.44,86.46,90.22,398006,86.3711217317795,90.3156925589333,86.3411629660037,90.0959949432437,398553.801893419,0.0,1.0
2025-10-16,87.08,87.68,85.9,86.6,417612,86.960310792038,87.559486107555,85.7819326715211,86.4809705396243,418186.7869236,0.0,1.0
2025-10-17,87.1,87.44,86.34,86.34,289158,86.9802833025552,87.3198159813482,86.2213279029003,86.2213279029003,289555.987216015,0.0,1.0
2025-10-20,87.07,87.7,86.63,87.03,248390,86.9503245367793,87.5794586180722,86.5109293054002,86.9103795157449,248731.875530284,0.0,1.0
2025-10-21,87.27,87.43,86.58,87.01,309446,87.1500496419517,87.3098297260896,86.4609980291071,86.8904070052276,309871.910927752,0.0,1.0
2025-10-22,87.66,87.88,86.8,87.26,340640,87.5395135970377,87.7592112127273,86.6806956447967,87.1400633866931,341108.845286187,0.0,1.0
2025-10-23,88.27,88.27,86.91,87.32,287954,88.1486751678134,88.1486751678134,86.7905444526415,87.1999809182448,288350.33007145,0.0,1.0
2025-10-24,87.32,88.41,87.165,88.41,184188,87.1999809182448,88.288482741434,87.0451939617362,88.288482741434,184441.510085639,0.0,1.0
2025-10-27,87.98,88.06,87.01,87.4,488347,87.8590737653135,87.9389638073824,86.8904070052276,87.2798709603137,489019.144166785,0.0,1.0
2025-10-28,88.17,88.445,87.47,87.71,216161,88.0488126152272,88.3234346348392,87.349774747124,87.5894448733308,216458.516633124,0.0,1.0
2025-10-29,85.95,88.12,85.94,88.12,504037,85.8318639478142,87.9988813389341,85.8218776925556,87.9988813389341,504730.739348033,0.0,1.0
2025-10-30,87.1,87.4,85.36,85.69,495279,86.9802833025552,87.2798709603137,85.2426748875558,85.5722213110902,495960.685135326,0.0,1.0
2025-10-31,87.0,87.47,86.54,86.7,337674,86.880420749969,87.349774747124,86.4210530080726,86.5808330922105,338138.762984875,0.0,1.0
2025-11-03,86.62,86.89,85.88,86.68,360288,86.5009430501416,86.7705719421242,85.7619601610039,86.5608605816933,360783.888123737,0.0,1.0
2025-11-04,85.37,86.865,85.16,86.56,508225,85.2526611428144,86.7456063039777,85.0429497823835,86.4410255185899,508924.503568496,0.0,1.0
2025-11-05,89.6,89.73,85.58,85.95,497388,89.4768471172095,89.6066684355715,85.4623725032454,85.8318639478142,498072.587891046,0.0,1.0
2025-11-06,84.81,89.5,84.42,89.5,444102,84.6934308483319,89.3769845646233,84.3039668932458,89.3769845646233,444713.246856758,0.0,1.0
2025-11-07,86.18,86.3,84.24,84.78,530101,86.0615478187624,86.1813828818658,84.1242142985907,84.663472082556,530830.61294931,0.0,1.0
2025-11-10,85.71,86.0,84.0,85.72,425516,85.5921938216074,85.8817952241073,83.8845441723839,85.602180076866,426101.665719813,0.0,1.0
2025-11-11,86.75,86.81,85.29,85.77,224642,86.6307643685036,86.6906819000553,85.1727711007455,85.6521113531591,224951.189592472,0.0,1.0
2025-11-12,87.44,88.04,86.39,86.68,489779,87.3198159813482,87.9189912968652,86.2712591791934,86.5608605816933,490453.115122778,0.0,1.0
2025-11-13,87.75,87.95,86.88,87.27,265447,87.6293898943653,87.8291149995377,86.7605856868656,87.1500496419517,265812.352203741,0.0,1.0
2025-11-14,86.85,87.69,86.14,87.41,323666,86.7306269210898,87.5694723628136,86.021602797728,87.2898572155723,324111.482851101,0.0,1.0
2025-11-17,86.11,87.03,85.61,86.71,325718,85.9916440319521,86.9103795157449,85.4923312690212,86.5908193474691,326166.307153964,0.0,1.0
2025-11-18,86.07,86.16,85.3,85.81,318103,85.9516990109176,86.0415753082452,85.1827573560041,85.6920563741936,318540.826127501,0.0,1.0
2025-11-19,86.52,86.7538,85.37,85.81,307820,86.4010804975554,86.6345591455019,85.2526611428144,85.6920563741936,308243.67295677,0.0,1.0
2025-11-20,86.03,87.5,85.695,86.9,246176,85.9117539898832,87.3797335128999,85.5772144387195,86.7805581973828,246514.828256142,0.0,1.0
2025-11-21,87.67,88.47,85.83,85.98,325243,87.67,88.47,85.83,85.98,325243,0.120666,1.0
2025-11-24,87.9,88.755,87.3,87.42,592667,87.9,88.755,87.3,87.42,592667,0.0,1.0
2025-11-25,89.19,89.4,87.95,87.95,297224,89.19,89.4,87.95,87.95,297224,0.0,1.0
2025-11-26,88.39,89.5,88.35,89.5,249653,88.39,89.5,88.35,89.5,249653,0.0,1.0