date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-06-27,20.0,20.25,19.5,19.75,3610300,8.16325001855798,8.26529064378995,7.95916876809403,8.061209393326,8845251.56473831,0.0,1.0
1995-06-28,19.38,19.75,19.38,19.75,564400,7.91018926798268,8.061209393326,7.91018926798268,8.061209393326,1382782.5895738,0.0,1.0
1995-06-29,19.12,19.5,19.0,19.38,344400,7.80406701774143,7.95916876809403,7.75508751763008,7.91018926798268,843781.58017225,0.0,1.0
1995-06-30,19.75,19.75,19.0,19.12,205200,8.061209393326,8.061209393326,7.75508751763008,7.80406701774143,502740.941496358,0.0,1.0
1995-07-03,19.62,19.75,19.38,19.62,71800,8.00814826820538,8.061209393326,7.91018926798268,8.00814826820538,175910.329431961,0.0,1.0
1995-07-05,19.5,19.62,19.5,19.5,139900,7.95916876809403,8.00814826820538,7.95916876809403,7.95916876809403,342755.641887624,0.0,1.0
1995-07-06,19.5,19.62,19.38,19.62,116000,7.95916876809403,8.00814826820538,7.91018926798268,8.00814826820538,284200.53222991,0.0,1.0
1995-07-07,19.75,19.75,19.25,19.5,142400,8.061209393326,8.061209393326,7.85712814286205,7.95916876809403,348880.653358097,0.0,1.0
1995-07-10,21.12,21.12,19.75,19.75,169600,8.62039201959723,8.62039201959723,8.061209393326,8.061209393326,415520.778156834,0.0,1.0
1995-07-11,21.88,22.88,21.0,21.25,112100,8.93059552030243,9.33875802123033,8.57141251948588,8.67345314471785,274645.514335973,0.0,1.0
1995-07-12,22.12,22.62,21.62,21.62,51800,9.02855452052512,9.23263577098907,8.82447327006117,8.82447327006117,126910.237668184,0.0,1.0
1995-07-13,21.38,22.0,21.12,22.0,75200,8.72651426983848,8.97957502041378,8.62039201959723,8.97957502041378,184240.345031804,0.0,1.0
1995-07-14,21.12,21.38,21.0,21.38,33100,8.62039201959723,8.72651426983848,8.57141251948588,8.72651426983848,81095.1518690519,0.0,1.0
1995-07-17,22.5,23.38,21.12,21.12,74800,9.18365627087772,9.54283927169428,8.62039201959723,8.62039201959723,183260.343196528,0.0,1.0
1995-07-18,22.5,22.75,22.25,22.75,21600,9.18365627087772,9.2856968961097,9.08161564564575,9.2856968961097,52920.0991048798,0.0,1.0
1995-07-19,21.12,22.38,21.0,22.25,96000,8.62039201959723,9.13467677076638,8.57141251948588,9.08161564564575,235200.440466132,0.0,1.0
1995-07-20,21.25,21.5,21.0,21.12,39600,8.67345314471785,8.77549376994983,8.57141251948588,8.62039201959723,97020.1816922796,0.0,1.0
1995-07-21,21.12,21.38,21.0,21.38,19600,8.62039201959723,8.72651426983848,8.57141251948588,8.72651426983848,48020.089928502,0.0,1.0
1995-07-24,22.62,23.25,21.5,21.5,41300,9.23263577098907,9.48977814657365,8.77549376994983,8.77549376994983,101185.189492201,0.0,1.0
1995-07-25,23.62,24.12,23.25,23.5,98500,9.64079827191697,9.84487952238092,9.48977814657365,9.59181877180562,241325.451936605,0.0,1.0
1995-07-26,24.25,24.75,23.62,23.62,106600,9.89794064750155,10.1020218979655,9.64079827191697,9.64079827191697,261170.489100934,0.0,1.0
1995-07-27,25.5,26.0,24.5,24.5,130500,10.4081437736614,10.6122250241254,9.99998127273352,9.99998127273352,319725.598758649,0.0,1.0
1995-07-28,26.0,26.0,25.38,25.38,122000,10.6122250241254,10.6122250241254,10.3591642735501,10.3591642735501,298900.559759042,0.0,1.0
1995-07-31,25.0,26.0,25.0,26.0,125600,10.2040625231975,10.6122250241254,10.2040625231975,10.6122250241254,307720.576276522,0.0,1.0
1995-08-01,24.0,25.38,23.38,25.12,92500,9.79590002226957,10.3591642735501,9.54283927169428,10.2530420233088,226625.424407471,0.0,1.0
1995-08-02,24.12,24.75,24.12,24.12,125900,9.84487952238092,10.1020218979655,9.84487952238092,9.84487952238092,308455.57765298,0.0,1.0
1995-08-03,22.88,24.0,22.88,24.0,57700,9.33875802123033,9.79590002226957,9.33875802123033,9.79590002226957,141365.264738498,0.0,1.0
1995-08-04,22.38,23.0,22.25,23.0,81800,9.13467677076638,9.38773752134168,9.08161564564575,9.38773752134168,200410.37531385,0.0,1.0
1995-08-07,22.88,22.88,22.0,22.38,162000,9.33875802123033,9.33875802123033,8.97957502041378,9.13467677076638,396900.743286598,0.0,1.0
1995-08-08,23.62,24.0,23.0,23.0,199300,9.64079827191697,9.79590002226957,9.38773752134168,9.38773752134168,488285.914426044,0.0,1.0
1995-08-09,26.0,26.38,24.88,25.0,374300,10.6122250241254,10.767326774478,10.1550830230861,10.2040625231975,917036.717359095,0.0,1.0
1995-08-10,26.5,26.5,26.0,26.0,151000,10.8163062745893,10.8163062745893,10.6122250241254,10.6122250241254,369950.692816522,0.0,1.0
1995-08-11,27.0,27.25,26.75,26.75,107000,11.0203875250533,11.1224281502852,10.9183468998213,10.9183468998213,262150.490936209,0.0,1.0
1995-08-14,27.0,27.5,27.0,27.0,43200,11.0203875250533,11.2244687755172,11.0203875250533,11.0203875250533,105840.198209759,0.0,1.0
1995-08-15,27.0,27.38,26.62,27.12,93400,11.0203875250533,11.1754892754059,10.8652857747007,11.0693670251646,228830.428536841,0.0,1.0
1995-08-16,27.25,27.75,27.12,27.5,93500,11.1224281502852,11.3265094007492,11.0693670251646,11.2244687755172,229075.428995661,0.0,1.0
1995-08-17,26.62,27.25,26.5,27.25,31300,10.8652857747007,11.1224281502852,10.8163062745893,11.1224281502852,76685.1436103117,0.0,1.0
1995-08-18,26.88,26.88,26.62,26.62,78300,10.9714080249419,10.9714080249419,10.8652857747007,10.8652857747007,191835.35925519,0.0,1.0
1995-08-21,27.0,27.12,26.88,26.88,19400,11.0203875250533,11.0693670251646,10.9714080249419,10.9714080249419,47530.0890108641,0.0,1.0
1995-08-22,26.88,27.0,26.62,27.0,14100,10.9714080249419,11.0203875250533,10.8652857747007,11.0203875250533,34545.0646934633,0.0,1.0
1995-08-23,27.0,27.12,26.62,26.62,37200,11.0203875250533,11.0693670251646,10.8652857747007,10.8652857747007,91140.1706806261,0.0,1.0
1995-08-24,28.12,28.12,26.88,27.0,71500,11.4775295260925,11.4775295260925,10.9714080249419,11.0203875250533,175175.328055505,0.0,1.0
1995-08-25,27.88,28.38,27.75,28.38,29300,11.3795705258698,11.5836517763338,11.3265094007492,11.5836517763338,71785.1344339343,0.0,1.0
1995-08-28,27.75,28.12,27.5,28.12,22000,11.3265094007492,11.4775295260925,11.2244687755172,11.4775295260925,53900.1009401553,0.0,1.0
1995-08-29,27.5,27.62,27.25,27.62,11300,11.2244687755172,11.2734482756286,11.1224281502852,11.2734482756286,27685.0518465344,0.0,1.0
1995-08-30,27.62,28.0,27.62,27.75,10700,11.2734482756286,11.4285500259812,11.2734482756286,11.3265094007492,26215.0490936209,0.0,1.0
1995-08-31,27.5,27.62,27.5,27.5,7400,11.2244687755172,11.2734482756286,11.2244687755172,11.2244687755172,18130.0339525977,0.0,1.0
1995-09-01,27.75,27.88,27.5,27.5,57700,11.3265094007492,11.3795705258698,11.2244687755172,11.2244687755172,141365.264738498,0.0,1.0
1995-09-05,28.0,28.12,27.88,27.88,37700,11.4285500259812,11.4775295260925,11.3795705258698,11.3795705258698,92365.1729747205,0.0,1.0
1995-09-06,27.75,28.12,27.75,28.12,72300,11.3265094007492,11.4775295260925,11.3265094007492,11.4775295260925,177135.331726056,0.0,1.0
1995-09-07,28.12,28.12,27.75,27.88,26900,11.4775295260925,11.4775295260925,11.3265094007492,11.3795705258698,65905.123422281,0.0,1.0
1995-09-08,28.12,28.25,28.0,28.12,23900,11.4775295260925,11.5305906512131,11.4285500259812,11.4775295260925,58555.1096577143,0.0,1.0
1995-09-11,27.75,27.75,27.5,27.62,22900,11.3265094007492,11.3265094007492,11.2244687755172,11.2734482756286,56105.1050695253,0.0,1.0
1995-09-12,28.5,28.88,27.62,27.62,158000,11.6326312764451,11.7877330267977,11.2734482756286,11.2734482756286,387100.724933844,0.0,1.0
1995-09-13,27.88,28.62,27.5,28.62,72100,11.3795705258698,11.6816107765565,11.2244687755172,11.6816107765565,176645.330808419,0.0,1.0
1995-09-14,27.5,27.88,27.38,27.75,298300,11.2244687755172,11.3795705258698,11.1754892754059,11.3265094007492,730836.368656744,0.0,1.0
1995-09-15,27.75,27.75,27.38,27.38,37200,11.3265094007492,11.3265094007492,11.1754892754059,11.1754892754059,91140.1706806263,0.0,1.0
1995-09-18,27.5,27.75,26.75,27.75,62000,11.2244687755172,11.3265094007492,10.9183468998213,11.3265094007492,151900.284467711,0.0,1.0
1995-09-19,27.5,27.5,27.25,27.5,20200,11.2244687755172,11.2244687755172,11.1224281502852,11.2244687755172,49490.0926814155,0.0,1.0
1995-09-20,27.62,27.62,27.25,27.25,14700,11.2734482756286,11.2734482756286,11.1224281502852,11.1224281502852,36015.0674463764,0.0,1.0
1995-09-21,27.0,27.62,27.0,27.62,97300,11.0203875250533,11.2734482756286,11.0203875250533,11.2734482756286,238385.446430777,0.0,1.0
1995-09-22,27.0,27.12,26.5,26.88,143800,11.0203875250533,11.0693670251646,10.8163062745893,10.9714080249419,352310.65978156,0.0,1.0
1995-09-25,26.25,27.12,26.25,27.12,7700,10.7142656493573,11.0693670251646,10.7142656493573,11.0693670251646,18865.0353290545,0.0,1.0
1995-09-26,25.38,26.12,24.5,26.12,87700,10.3591642735501,10.6612045242367,9.99998127273352,10.6612045242367,214865.402384164,0.0,1.0
1995-09-27,23.88,24.88,23.62,24.88,113100,9.74692052215823,10.1550830230861,9.64079827191697,10.1550830230861,277095.518924162,0.0,1.0
1995-09-28,24.88,25.25,24.0,24.0,61200,10.1550830230861,10.3061031484294,9.79590002226957,9.79590002226957,149940.28079716,0.0,1.0
1995-09-29,24.62,24.75,24.25,24.75,15800,10.0489607728449,10.1020218979655,9.89794064750155,10.1020218979655,38710.0724933842,0.0,1.0
1995-10-02,24.38,24.62,24.38,24.38,11700,9.95100177262218,10.0489607728449,9.95100177262218,9.95100177262218,28665.0536818099,0.0,1.0
1995-10-03,23.5,24.38,23.5,24.25,20200,9.59181877180562,9.95100177262218,9.59181877180562,9.89794064750155,49490.0926814154,0.0,1.0
1995-10-04,23.88,23.88,23.38,23.5,22500,9.74692052215823,9.74692052215823,9.54283927169428,9.59181877180562,55125.1032342497,0.0,1.0
1995-10-05,24.12,24.12,23.75,23.88,4000,9.84487952238092,9.84487952238092,9.6938593970376,9.74692052215823,9800.01835275552,0.0,1.0
1995-10-06,25.0,25.0,24.12,24.12,7800,10.2040625231975,10.2040625231975,9.84487952238092,9.84487952238092,19110.0357878732,0.0,1.0
1995-10-09,24.25,24.75,24.12,24.75,15100,9.89794064750155,10.1020218979655,9.84487952238092,10.1020218979655,36995.0692816521,0.0,1.0
1995-10-10,23.62,24.25,23.25,24.25,21400,9.64079827191697,9.89794064750155,9.48977814657365,9.89794064750155,52430.098187242,0.0,1.0
1995-10-11,24.12,24.25,23.75,23.75,67900,9.84487952238092,9.89794064750155,9.6938593970376,9.6938593970376,166355.311538025,0.0,1.0
1995-10-12,25.0,25.5,25.0,25.38,44100,10.2040625231975,10.4081437736614,10.2040625231975,10.3591642735501,108045.202339129,0.0,1.0
1995-10-13,25.0,25.0,24.88,25.0,8400,10.2040625231975,10.2040625231975,10.1550830230861,10.2040625231975,20580.0385407865,0.0,1.0
1995-10-16,25.12,25.12,25.0,25.0,2600,10.2530420233088,10.2530420233088,10.2040625231975,10.2040625231975,6370.0119292911,0.0,1.0
1995-10-17,25.12,25.5,25.0,25.12,168600,10.2530420233088,10.4081437736614,10.2040625231975,10.2530420233088,413070.773568646,0.0,1.0
1995-10-18,26.0,26.0,25.25,25.25,8900,10.6122250241254,10.6122250241254,10.3061031484294,10.3061031484294,21805.040834881,0.0,1.0
1995-10-19,26.25,26.38,25.88,26.0,19800,10.7142656493573,10.767326774478,10.563245524014,10.6122250241254,48510.09084614,0.0,1.0
1995-10-20,26.25,26.25,26.12,26.25,9900,10.7142656493573,10.7142656493573,10.6612045242367,10.7142656493573,24255.04542307,0.0,1.0
1995-10-23,25.88,26.25,25.88,26.25,14800,10.563245524014,10.7142656493573,10.563245524014,10.7142656493573,36260.0679051955,0.0,1.0
1995-10-24,26.12,26.25,25.88,25.88,13900,10.6612045242367,10.7142656493573,10.563245524014,10.563245524014,34055.0637758255,0.0,1.0
1995-10-25,26.38,27.0,26.25,26.88,23000,10.767326774478,11.0203875250533,10.7142656493573,10.9714080249419,56350.1055283441,0.0,1.0
1995-10-26,26.62,26.62,26.12,26.25,37500,10.8652857747007,10.8652857747007,10.6612045242367,10.7142656493573,91875.1720570827,0.0,1.0
1995-10-27,26.38,26.62,26.25,26.62,4100,10.767326774478,10.8652857747007,10.7142656493573,10.8652857747007,10045.0188115744,0.0,1.0
1995-10-30,26.62,26.75,26.5,26.62,8600,10.8652857747007,10.9183468998213,10.8163062745893,10.8652857747007,21070.0394584243,0.0,1.0
1995-10-31,27.25,27.25,26.75,26.75,9700,11.1224281502852,11.1224281502852,10.9183468998213,10.9183468998213,23765.0445054322,0.0,1.0
1995-11-01,27.62,27.62,27.25,27.38,19600,11.2734482756286,11.2734482756286,11.1224281502852,11.1754892754059,48020.0899285019,0.0,1.0
1995-11-02,29.25,29.5,27.5,27.5,94200,11.938753152141,12.040793777373,11.2244687755172,11.2244687755172,230790.432207393,0.0,1.0
1995-11-03,28.88,29.38,28.88,29.38,18300,11.7877330267977,11.9918142772617,11.7877330267977,11.9918142772617,44835.0839638566,0.0,1.0
1995-11-06,30.12,30.38,28.75,28.88,21800,12.2938545279483,12.3999767781896,11.7346719016771,11.7877330267977,53410.1000225176,0.0,1.0
1995-11-07,29.38,30.12,29.38,30.12,48600,11.9918142772617,12.2938545279483,11.9918142772617,12.2938545279483,119070.222985979,0.0,1.0
1995-11-08,29.38,29.88,29.38,29.38,57700,11.9918142772617,12.1958955277256,11.9918142772617,11.9918142772617,141365.264738498,0.0,1.0
1995-11-09,28.75,29.5,28.75,29.5,30900,11.7346719016771,12.040793777373,11.7346719016771,12.040793777373,75705.1417750363,0.0,1.0
1995-11-10,28.75,28.88,28.62,28.88,6400,11.7346719016771,11.7877330267977,11.6816107765565,11.7877330267977,15680.0293644088,0.0,1.0
1995-11-13,28.25,28.5,28.0,28.5,37200,11.5305906512131,11.6326312764451,11.4285500259812,11.6326312764451,91140.1706806267,0.0,1.0
1995-11-14,28.0,28.25,28.0,28.25,34200,11.4285500259812,11.5305906512131,11.4285500259812,11.5305906512131,83790.1569160594,0.0,1.0
1995-11-15,27.25,27.88,27.0,27.75,13500,11.1224281502852,11.3795705258698,11.0203875250533,11.3265094007492,33075.06194055,0.0,1.0
1995-11-16,26.75,27.25,26.25,27.25,25200,10.9183468998213,11.1224281502852,10.7142656493573,11.1224281502852,61740.1156223597,0.0,1.0
1995-11-17,26.12,26.62,26.12,26.62,64000,10.6612045242367,10.8652857747007,10.6612045242367,10.8652857747007,156800.293644089,0.0,1.0
1995-11-20,26.62,26.62,26.0,26.0,42500,10.8652857747007,10.8652857747007,10.6122250241254,10.6122250241254,104125.194998027,0.0,1.0
1995-11-21,26.5,26.88,26.38,26.88,27600,10.8163062745893,10.9714080249419,10.767326774478,10.9714080249419,67620.1266340132,0.0,1.0
1995-11-22,26.75,26.88,26.5,26.5,32100,10.9183468998213,10.9714080249419,10.8163062745893,10.8163062745893,78645.147280863,0.0,1.0
1995-11-24,26.75,26.75,26.75,26.75,200,10.9183468998213,10.9183468998213,10.9183468998213,10.9183468998213,490.000917637776,0.0,1.0
1995-11-27,26.62,26.88,26.5,26.5,4900,10.8652857747007,10.9714080249419,10.8163062745893,10.8163062745893,12005.0224821255,0.0,1.0
1995-11-28,27.0,27.62,26.62,26.62,48000,11.0203875250533,11.2734482756286,10.8652857747007,10.8652857747007,117600.220233066,0.0,1.0
1995-11-29,28.12,28.12,27.25,27.25,32900,11.4775295260925,11.4775295260925,11.1224281502852,11.1224281502852,80605.1509514143,0.0,1.0
1995-11-30,27.88,28.0,27.75,27.88,14300,11.3795705258698,11.4285500259812,11.3265094007492,11.3795705258698,35035.065611101,0.0,1.0
1995-12-01,27.25,27.62,27.25,27.62,13800,11.1224281502852,11.2734482756286,11.1224281502852,11.2734482756286,33810.0633170067,0.0,1.0
1995-12-04,27.0,27.0,27.0,27.0,14100,11.0203875250533,11.0203875250533,11.0203875250533,11.0203875250533,34545.0646934631,0.0,1.0
1995-12-05,27.12,27.12,27.0,27.12,46700,11.0693670251646,11.0693670251646,11.0203875250533,11.0693670251646,114415.214268421,0.0,1.0
1995-12-06,27.25,27.25,27.0,27.0,13400,11.1224281502852,11.1224281502852,11.0203875250533,11.0203875250533,32830.0614817311,0.0,1.0
1995-12-07,27.38,27.38,27.0,27.12,24800,11.1754892754059,11.1754892754059,11.0203875250533,11.0693670251646,60760.1137870841,0.0,1.0
1995-12-08,27.75,27.75,27.38,27.5,12400,11.3265094007492,11.3265094007492,11.1754892754059,11.2244687755172,30380.0568935421,0.0,1.0
1995-12-11,29.0,29.25,27.88,27.88,48700,11.8367125269091,11.938753152141,11.3795705258698,11.3795705258698,119315.223444798,0.0,1.0
1995-12-12,29.5,29.5,29.0,29.0,45500,12.040793777373,12.040793777373,11.8367125269091,11.8367125269091,111475.208762594,0.0,1.0
1995-12-13,29.62,30.0,29.62,29.62,25500,12.0897732774844,12.244875027837,12.0897732774844,12.0897732774844,62475.1169988163,0.0,1.0
1995-12-14,29.38,29.75,29.25,29.5,28800,11.9918142772617,12.142834402605,11.938753152141,12.040793777373,70560.1321398395,0.0,1.0
1995-12-15,28.0,29.38,28.0,29.25,42300,11.4285500259812,11.9918142772617,11.4285500259812,11.938753152141,103635.194080389,0.0,1.0
1995-12-18,26.88,27.75,26.88,27.75,20300,10.9714080249419,11.3265094007492,10.9714080249419,11.3265094007492,49735.0931402343,0.0,1.0
1995-12-19,26.88,26.94,26.88,26.88,102000,10.9714080249419,10.9958977749976,10.9714080249419,10.9714080249419,249900.467995266,0.0,1.0
1995-12-20,26.75,27.0,26.75,26.88,120600,10.9183468998213,11.0203875250533,10.9183468998213,10.9714080249419,295470.553335579,0.0,1.0
1995-12-21,25.75,26.88,25.75,26.88,32200,10.5101843988934,10.9714080249419,10.5101843988934,10.9714080249419,78890.1477396819,0.0,1.0
1995-12-22,26.12,26.75,25.75,25.75,162000,10.6612045242367,10.9183468998213,10.5101843988934,10.5101843988934,396900.743286599,0.0,1.0
1995-12-26,26.38,26.38,26.12,26.12,17500,10.767326774478,10.767326774478,10.6612045242367,10.6612045242367,42875.0802933053,0.0,1.0
1995-12-27,26.75,26.75,26.38,26.38,35100,10.9183468998213,10.9183468998213,10.767326774478,10.767326774478,85995.1610454296,0.0,1.0
1995-12-28,26.75,26.75,26.75,26.75,1100,10.9183468998213,10.9183468998213,10.9183468998213,10.9183468998213,2695.00504700777,0.0,1.0
1995-12-29,27.5,27.5,26.62,26.75,87900,11.2244687755172,11.2244687755172,10.8652857747007,10.9183468998213,215355.403301803,0.0,1.0
1996-01-02,27.75,27.75,27.38,27.38,58000,11.3265094007492,11.3265094007492,11.1754892754059,11.1754892754059,142100.266114955,0.0,1.0
1996-01-03,27.62,27.88,27.62,27.75,8400,11.2734482756286,11.3795705258698,11.2734482756286,11.3265094007492,20580.0385407865,0.0,1.0
1996-01-04,27.0,27.5,27.0,27.5,26800,11.0203875250533,11.2244687755172,11.0203875250533,11.2244687755172,65660.1229634618,0.0,1.0
1996-01-05,27.0,27.0,26.75,26.75,89700,11.0203875250533,11.0203875250533,10.9183468998213,10.9183468998213,219765.411560542,0.0,1.0
1996-01-08,27.0,27.0,26.75,26.75,2300,11.0203875250533,11.0203875250533,10.9183468998213,10.9183468998213,5635.01055283441,0.0,1.0
1996-01-09,26.25,26.75,26.12,26.75,21700,10.7142656493573,10.9183468998213,10.6612045242367,10.9183468998213,53165.0995636989,0.0,1.0
1996-01-10,24.75,26.0,24.75,26.0,7000,10.1020218979655,10.6122250241254,10.1020218979655,10.6122250241254,17150.0321173222,0.0,1.0
1996-01-11,24.88,25.12,24.5,24.75,34800,10.1550830230861,10.2530420233088,9.99998127273352,10.1020218979655,85260.1596689732,0.0,1.0
1996-01-12,24.25,25.0,23.5,25.0,138200,9.89794064750155,10.2040625231975,9.59181877180562,10.2040625231975,338590.634087703,0.0,1.0
1996-01-15,24.25,25.12,24.25,24.5,15800,9.89794064750155,10.2530420233088,9.89794064750155,9.99998127273352,38710.0724933843,0.0,1.0
1996-01-16,24.38,24.75,24.38,24.62,7800,9.95100177262218,10.1020218979655,9.95100177262218,10.0489607728449,19110.0357878733,0.0,1.0
1996-01-17,24.62,24.75,24.38,24.38,4200,10.0489607728449,10.1020218979655,9.95100177262218,9.95100177262218,10290.0192703933,0.0,1.0
1996-01-18,25.25,25.25,24.62,24.62,3000,10.3061031484294,10.3061031484294,10.0489607728449,10.0489607728449,7350.01376456667,0.0,1.0
1996-01-19,24.88,25.12,24.75,25.12,29800,10.1550830230861,10.2530420233088,10.1020218979655,10.2530420233088,73010.1367280288,0.0,1.0
1996-01-22,25.0,25.38,24.75,24.75,62800,10.2040625231975,10.3591642735501,10.1020218979655,10.1020218979655,153860.288138261,0.0,1.0
1996-01-23,27.0,27.0,24.75,25.0,69800,11.0203875250533,11.0203875250533,10.1020218979655,10.2040625231975,171010.320255583,0.0,1.0
1996-01-24,26.75,27.12,26.62,27.0,27100,10.9183468998213,11.0693670251646,10.8652857747007,11.0203875250533,66395.1243399186,0.0,1.0
1996-01-25,27.0,27.0,26.5,26.75,20600,11.0203875250533,11.0203875250533,10.8163062745893,10.9183468998213,50470.0945166908,0.0,1.0
1996-01-26,27.12,27.25,26.88,26.88,30800,11.0693670251646,11.1224281502852,10.9714080249419,10.9714080249419,75460.1413162176,0.0,1.0
1996-01-29,27.38,27.5,27.12,27.12,11600,11.1754892754059,11.2244687755172,11.0693670251646,11.0693670251646,28420.0532229909,0.0,1.0
1996-01-30,28.0,28.0,27.5,27.62,13400,11.4285500259812,11.4285500259812,11.2244687755172,11.2734482756286,32830.0614817309,0.0,1.0
1996-01-31,27.88,28.25,27.75,27.75,11700,11.3795705258698,11.5305906512131,11.3265094007492,11.3265094007492,28665.0536818099,0.0,1.0
1996-02-01,28.25,28.25,27.88,28.0,1800,11.5305906512131,11.5305906512131,11.3795705258698,11.4285500259812,4410.00825874,0.0,1.0
1996-02-02,27.38,28.12,27.38,28.0,16300,11.1754892754059,11.4775295260925,11.1754892754059,11.4285500259812,39935.0747874786,0.0,1.0
1996-02-05,27.0,27.75,27.0,27.5,18100,11.0203875250533,11.3265094007492,11.0203875250533,11.2244687755172,44345.0830462186,0.0,1.0
1996-02-06,28.25,28.25,26.88,26.88,20700,11.5305906512131,11.5305906512131,10.9714080249419,10.9714080249419,50715.09497551,0.0,1.0
1996-02-07,27.75,28.62,27.75,28.5,41000,11.3265094007492,11.6816107765565,11.3265094007492,11.6326312764451,100450.188115744,0.0,1.0
1996-02-08,28.25,28.38,27.88,27.88,5300,11.5305906512131,11.5836517763338,11.3795705258698,11.3795705258698,12985.0243174011,0.0,1.0
1996-02-09,30.12,30.5,28.75,28.75,271300,12.2938545279483,12.4489562783009,11.7346719016771,11.7346719016771,664686.244775644,0.0,1.0
1996-02-12,30.5,31.0,30.25,30.38,71900,12.4489562783009,12.6530375287649,12.3469156530689,12.3999767781896,176155.329890781,0.0,1.0
1996-02-13,30.0,30.25,29.62,30.25,10000,12.244875027837,12.3469156530689,12.0897732774844,12.3469156530689,24500.0458818887,0.0,1.0
1996-02-14,29.38,29.75,29.0,29.75,11500,11.9918142772617,12.142834402605,11.8367125269091,12.142834402605,28175.052764172,0.0,1.0
1996-02-15,29.88,29.88,29.38,29.5,13300,12.1958955277256,12.1958955277256,11.9918142772617,12.040793777373,32585.0610229121,0.0,1.0
1996-02-16,30.0,30.0,29.88,29.88,4300,12.244875027837,12.244875027837,12.1958955277256,12.1958955277256,10535.0197292122,0.0,1.0
1996-02-20,29.31,29.75,29.25,29.75,31600,11.9632429021967,12.142834402605,11.938753152141,12.142834402605,77420.1449867687,0.0,1.0
1996-02-21,28.88,29.38,28.75,29.38,9700,11.7877330267977,11.9918142772617,11.7346719016771,11.9918142772617,23765.0445054322,0.0,1.0
1996-02-22,30.5,30.5,29.0,29.0,37600,12.4489562783009,12.4489562783009,11.8367125269091,11.8367125269091,92120.172515902,0.0,1.0
1996-02-23,30.38,30.75,30.12,30.62,17200,12.3999767781896,12.5509969035329,12.2938545279483,12.4979357784123,42140.0789168486,0.0,1.0
1996-02-26,30.25,30.5,30.12,30.38,8400,12.3469156530689,12.4489562783009,12.2938545279483,12.3999767781896,20580.0385407867,0.0,1.0
1996-02-27,29.38,30.25,29.0,30.25,232900,11.9918142772617,12.3469156530689,11.8367125269091,12.3469156530689,570606.068589189,0.0,1.0
1996-02-28,29.62,29.75,29.38,29.5,19200,12.0897732774844,12.142834402605,11.9918142772617,12.040793777373,47040.0880932264,0.0,1.0
1996-02-29,28.0,29.62,28.0,29.62,221300,11.4285500259812,12.0897732774844,11.4285500259812,12.0897732774844,542186.015366197,0.0,1.0
1996-03-01,28.0,28.38,27.88,28.0,28800,11.4285500259812,11.5836517763338,11.3795705258698,11.4285500259812,70560.1321398395,0.0,1.0
1996-03-04,27.88,28.38,27.62,28.0,11900,11.3795705258698,11.5836517763338,11.2734482756286,11.4285500259812,29155.0545994477,0.0,1.0
1996-03-05,27.88,27.88,27.5,27.75,31700,11.3795705258698,11.3795705258698,11.2244687755172,11.3265094007492,77665.1454455876,0.0,1.0
1996-03-06,30.12,30.12,27.62,28.0,175800,12.2938545279483,12.2938545279483,11.2734482756286,11.4285500259812,430710.806603606,0.0,1.0
1996-03-07,30.12,30.38,29.88,29.88,37300,12.2938545279483,12.3999767781896,12.1958955277256,12.1958955277256,91385.1711394453,0.0,1.0
1996-03-08,29.5,29.88,29.0,29.75,39200,12.040793777373,12.1958955277256,11.8367125269091,12.142834402605,96040.1798570042,0.0,1.0
1996-03-11,29.88,29.88,29.25,29.25,7400,12.1958955277256,12.1958955277256,11.938753152141,11.938753152141,18130.0339525977,0.0,1.0
1996-03-12,30.38,30.38,29.75,29.75,12300,12.3999767781896,12.3999767781896,12.142834402605,12.142834402605,30135.0564347231,0.0,1.0
1996-03-13,30.38,30.38,30.0,30.25,8600,12.3999767781896,12.3999767781896,12.244875027837,12.3469156530689,21070.0394584243,0.0,1.0
1996-03-14,30.25,30.38,30.25,30.25,11900,12.3469156530689,12.3999767781896,12.3469156530689,12.3469156530689,29155.0545994478,0.0,1.0
1996-03-15,31.0,31.0,30.38,30.38,17700,12.6530375287649,12.6530375287649,12.3999767781896,12.3999767781896,43365.081210943,0.0,1.0
1996-03-18,31.88,32.0,31.25,31.5,53800,13.0122205295814,13.0612000296928,12.7550781539968,12.8571187792288,131810.246844562,0.0,1.0
1996-03-19,32.25,32.25,31.88,31.88,14700,13.1632406549247,13.1632406549247,13.0122205295814,13.0122205295814,36015.0674463766,0.0,1.0
1996-03-20,32.75,32.88,31.75,32.25,39400,13.3673219053887,13.4203830305093,12.9591594044608,13.1632406549247,96530.1807746418,0.0,1.0
1996-03-21,35.0,35.0,32.88,32.88,1790100,14.2856875324765,14.2856875324765,13.4203830305093,13.4203830305093,4385753.2133169,0.0,1.0
1996-03-22,34.5,35.0,34.12,34.88,300800,14.0816062820125,14.2856875324765,13.9265045316599,14.2367080323651,736961.380127216,0.0,1.0
1996-03-25,34.12,34.5,34.12,34.25,140900,13.9265045316599,14.0816062820125,13.9265045316599,13.9795656567805,345205.646475813,0.0,1.0
1996-03-26,34.25,34.25,33.75,34.0,182300,13.9795656567805,13.9795656567805,13.7754844063166,13.8775250315486,446635.836426834,0.0,1.0
1996-03-27,34.25,34.38,34.12,34.12,67200,13.9795656567805,14.0326267819012,13.9265045316599,13.9265045316599,164640.308326293,0.0,1.0
1996-03-28,34.5,34.5,34.12,34.25,74200,14.0816062820125,14.0816062820125,13.9265045316599,13.9795656567805,181790.340443615,0.0,1.0
1996-03-29,34.88,35.0,33.88,34.38,145700,14.2367080323651,14.2856875324765,13.8285455314372,14.0326267819012,356965.66849912,0.0,1.0
1996-04-01,34.75,35.25,34.5,35.0,132700,14.1836469072445,14.3877281577084,14.0816062820125,14.2856875324765,325115.608852664,0.0,1.0
1996-04-02,35.12,35.25,34.75,34.75,51300,14.3346670325878,14.3877281577084,14.1836469072445,14.1836469072445,125685.23537409,0.0,1.0
1996-04-03,35.25,35.75,34.62,35.0,68100,14.3877281577084,14.5918094081724,14.1305857821239,14.2856875324765,166845.312455663,0.0,1.0
1996-04-04,35.5,35.75,35.0,35.38,87800,14.4897687829404,14.5918094081724,14.2856875324765,14.4407892828291,215110.402842984,0.0,1.0
1996-04-08,33.88,34.75,33.25,34.75,46400,13.8285455314372,14.1836469072445,13.5714031558526,14.1836469072445,113680.212891964,0.0,1.0
1996-04-09,34.0,34.5,33.88,34.12,21100,13.8775250315486,14.0816062820125,13.8285455314372,13.9265045316599,51695.0968107852,0.0,1.0
1996-04-10,33.38,34.0,32.88,34.0,73400,13.6244642809733,13.8775250315486,13.4203830305093,13.8775250315486,179830.336773063,0.0,1.0
1996-04-11,32.12,33.25,32.0,33.12,94600,13.1101795298041,13.5714031558526,13.0612000296928,13.518342030732,231770.434042668,0.0,1.0
1996-04-12,32.25,32.25,32.0,32.25,107100,13.1632406549247,13.1632406549247,13.0612000296928,13.1632406549247,262395.49139503,0.0,1.0
1996-04-15,33.88,34.25,32.5,32.88,50700,13.8285455314372,13.9795656567805,13.2652812801567,13.4203830305093,124215.232621176,0.0,1.0
1996-04-16,33.75,33.88,32.88,33.88,37500,13.7754844063166,13.8285455314372,13.4203830305093,13.8285455314372,91875.1720570829,0.0,1.0
1996-04-17,33.12,33.75,33.12,33.62,10900,13.518342030732,13.7754844063166,13.518342030732,13.722423281196,26705.0500112588,0.0,1.0
1996-04-18,33.62,33.62,33.12,33.25,21100,13.722423281196,13.722423281196,13.518342030732,13.5714031558526,51695.0968107852,0.0,1.0
1996-04-19,33.62,34.0,33.5,33.88,11300,13.722423281196,13.8775250315486,13.6734437810846,13.8285455314372,27685.0518465343,0.0,1.0
1996-04-22,36.88,37.0,33.38,33.5,129800,15.0530330342209,15.1020125343323,13.6244642809733,13.6734437810846,318010.595546917,0.0,1.0
1996-04-23,38.25,38.5,35.75,36.75,164100,15.6122156604921,15.7142562857241,14.5918094081724,14.9999719091003,402045.752921796,0.0,1.0
1996-04-24,37.5,38.12,37.5,38.12,32200,15.3060937847962,15.5591545353715,15.3060937847962,15.5591545353715,78890.147739682,0.0,1.0
1996-04-25,37.75,37.75,37.38,37.5,28700,15.4081344100282,15.4081344100282,15.2571142846849,15.3060937847962,70315.1316810208,0.0,1.0
1996-04-26,37.62,37.75,37.5,37.62,25900,15.3550732849076,15.4081344100282,15.3060937847962,15.3550732849076,63455.1188340918,0.0,1.0
1996-04-29,38.38,38.5,37.38,37.38,78500,15.6652767856128,15.7142562857241,15.2571142846849,15.2571142846849,192325.360172827,0.0,1.0
1996-04-30,39.25,39.38,38.25,38.25,175800,16.02037816142,16.0734392865407,15.6122156604921,15.6122156604921,430710.806603606,0.0,1.0
1996-05-01,39.25,39.25,38.88,39.25,61500,16.02037816142,16.02037816142,15.8693580360767,16.02037816142,150675.282173616,0.0,1.0
1996-05-02,39.12,39.38,38.75,39.25,75500,15.9673170362994,16.0734392865407,15.8162969109561,16.02037816142,184975.34640826,0.0,1.0
1996-05-03,39.0,39.5,39.0,39.25,49100,15.9183375361881,16.122418786652,15.9183375361881,16.02037816142,120295.225280074,0.0,1.0
1996-05-06,38.75,39.12,38.75,39.0,70700,15.8162969109561,15.9673170362994,15.8162969109561,15.9183375361881,173215.324384954,0.0,1.0
1996-05-07,38.25,38.88,38.25,38.88,145700,15.6122156604921,15.8693580360767,15.6122156604921,15.8693580360767,356965.66849912,0.0,1.0
1996-05-08,38.0,38.12,37.75,38.12,119300,15.5101750352602,15.5591545353715,15.4081344100282,15.5591545353715,292285.547370932,0.0,1.0
1996-05-09,39.62,39.88,38.0,38.0,46200,16.1713982867634,16.2775205370046,15.5101750352602,15.5101750352602,113190.211974326,0.0,1.0
1996-05-10,43.0,43.38,39.88,39.88,160900,17.5509875398997,17.7060892902523,16.2775205370046,16.2775205370046,394205.73823959,0.0,1.0
1996-05-13,46.5,46.5,43.0,43.0,115400,18.9795562931473,18.9795562931473,17.5509875398997,17.5509875398997,282730.529476997,0.0,1.0
1996-05-14,47.0,48.12,46.38,47.0,225700,19.1836375436112,19.6407795446505,18.930576793036,19.1836375436112,552966.035554231,0.0,1.0
1996-05-15,45.75,46.5,45.75,46.25,112000,18.6734344174514,18.9795562931473,18.6734344174514,18.8775156679153,274400.513877154,0.0,1.0
1996-05-16,46.0,46.0,44.88,45.75,133000,18.7754750426834,18.7754750426834,18.3183330416441,18.6734344174514,325850.61022912,0.0,1.0
1996-05-17,45.88,46.88,45.88,46.0,34800,18.726495542572,19.1346580434999,18.726495542572,18.7754750426834,85260.159668973,0.0,1.0
1996-05-20,45.12,46.0,45.12,45.88,54400,18.4162920418668,18.7754750426834,18.4162920418668,18.726495542572,133280.249597475,0.0,1.0
1996-05-21,44.5,45.12,44.5,45.12,24300,18.1632312912915,18.4162920418668,18.1632312912915,18.4162920418668,59535.1114929898,0.0,1.0
1996-05-22,44.12,44.5,43.75,44.38,54100,18.0081295409389,18.1632312912915,17.8571094155956,18.1142517911802,132545.248221018,0.0,1.0
1996-05-23,44.0,44.12,43.62,44.12,2100,17.9591500408276,18.0081295409389,17.8040482904749,18.0081295409389,5145.00963519663,0.0,1.0
1996-05-24,43.62,44.0,43.5,44.0,93800,17.8040482904749,17.9591500408276,17.7550687903636,17.9591500408276,229810.430372118,0.0,1.0
1996-05-28,43.88,43.88,43.62,43.62,3100,17.9101705407162,17.9101705407162,17.8040482904749,17.8040482904749,7595.01422338553,0.0,1.0
1996-05-29,45.5,45.5,44.0,44.0,60300,18.5713937922194,18.5713937922194,17.9591500408276,17.9591500408276,147735.276667789,0.0,1.0
1996-05-30,44.75,45.38,44.75,45.25,136800,18.2652719165235,18.5224142921081,18.2652719165235,18.4693531669874,335160.627664238,0.0,1.0
1996-05-31,44.88,45.0,44.5,44.62,69900,18.3183330416441,18.3673125417554,18.1632312912915,18.2122107914028,171255.320714403,0.0,1.0
1996-06-03,44.12,44.75,44.0,44.75,6300,18.0081295409389,18.2652719165235,17.9591500408276,18.2652719165235,15435.0289055899,0.0,1.0
1996-06-04,43.5,44.0,43.25,43.88,32300,17.7550687903636,17.9591500408276,17.6530281651316,17.9101705407162,79135.1481985008,0.0,1.0
1996-06-05,43.5,43.5,43.38,43.38,39300,17.7550687903636,17.7550687903636,17.7060892902523,17.7060892902523,96285.180315823,0.0,1.0
1996-06-06,43.5,43.5,43.38,43.5,7400,17.7550687903636,17.7550687903636,17.7060892902523,17.7550687903636,18130.0339525977,0.0,1.0
1996-06-07,42.88,43.25,42.5,43.25,23600,17.5020080397883,17.6530281651316,17.3469062894357,17.6530281651316,57820.1082812576,0.0,1.0
1996-06-10,42.5,43.0,41.88,43.0,7900,17.3469062894357,17.5509875398997,17.0938455388604,17.5509875398997,19355.0362466922,0.0,1.0
1996-06-11,42.75,42.88,42.25,42.62,12500,17.4489469146677,17.5020080397883,17.2448656642037,17.3958857895471,30625.057352361,0.0,1.0
1996-06-12,42.75,43.38,42.75,42.75,64300,17.4489469146677,17.7060892902523,17.4489469146677,17.4489469146677,157535.295020545,0.0,1.0
1996-06-13,42.88,43.0,42.75,42.75,11000,17.5020080397883,17.5509875398997,17.4489469146677,17.4489469146677,26950.0504700777,0.0,1.0
1996-06-14,42.75,43.0,42.62,42.75,19000,17.4489469146677,17.5509875398997,17.3958857895471,17.4489469146677,46550.0871755886,0.0,1.0
1996-06-17,42.75,43.25,42.62,42.62,30500,17.4489469146677,17.6530281651316,17.3958857895471,17.3958857895471,74725.1399397607,0.0,1.0
1996-06-18,42.38,42.88,42.25,42.75,37000,17.2979267893244,17.5020080397883,17.2448656642037,17.4489469146677,90650.1697629883,0.0,1.0
1996-06-19,42.88,43.0,42.5,42.62,8100,17.5020080397883,17.5509875398997,17.3469062894357,17.3958857895471,19845.0371643299,0.0,1.0
1996-06-20,43.25,43.38,42.88,42.88,44400,17.6530281651316,17.7060892902523,17.5020080397883,17.5020080397883,108780.203715586,0.0,1.0
1996-06-21,43.0,43.25,43.0,43.25,78700,17.5509875398997,17.6530281651316,17.5509875398997,17.6530281651316,192815.361090464,0.0,1.0
1996-06-24,43.12,43.12,42.75,43.0,46200,17.599967040011,17.599967040011,17.4489469146677,17.5509875398997,113190.211974326,0.0,1.0
1996-06-25,42.5,43.0,42.5,43.0,13600,17.3469062894357,17.5509875398997,17.3469062894357,17.5509875398997,33320.0623993688,0.0,1.0
1996-06-26,39.75,42.38,39.38,42.38,194000,16.224459411884,17.2979267893244,16.0734392865407,17.2979267893244,475300.890108642,0.0,1.0
1996-06-27,38.88,39.75,38.25,39.75,52300,15.8693580360767,16.224459411884,15.6122156604921,16.224459411884,128135.239962278,0.0,1.0
1996-06-28,39.5,39.5,39.12,39.38,39500,16.122418786652,16.122418786652,15.9673170362994,16.0734392865407,96775.1812334608,0.0,1.0
1996-07-01,40.0,40.0,39.38,39.5,190800,16.326500037116,16.326500037116,16.0734392865407,16.122418786652,467460.875426437,0.0,1.0
1996-07-02,40.75,40.75,40.0,40.0,15200,16.6326219128119,16.6326219128119,16.326500037116,16.326500037116,37240.0697404709,0.0,1.0
1996-07-03,40.62,40.62,40.62,40.62,8500,16.5795607876913,16.5795607876913,16.5795607876913,16.5795607876913,20825.0389996054,0.0,1.0
1996-07-05,40.12,40.25,40.0,40.25,107600,16.3754795372273,16.4285406623479,16.326500037116,16.4285406623479,263620.493689123,0.0,1.0
1996-07-08,40.0,40.38,40.0,40.12,31500,16.326500037116,16.4816017874686,16.326500037116,16.3754795372273,77175.1445279495,0.0,1.0
1996-07-09,40.25,40.25,40.0,40.12,16500,16.4285406623479,16.4285406623479,16.326500037116,16.3754795372273,40425.0757051166,0.0,1.0
1996-07-10,41.12,41.12,40.0,40.12,56000,16.7836420381552,16.7836420381552,16.326500037116,16.3754795372273,137200.256938577,0.0,1.0
1996-07-11,39.25,41.0,39.12,41.0,363400,16.02037816142,16.7346625380439,15.9673170362994,16.7346625380439,890331.667347841,0.0,1.0
1996-07-12,39.5,41.0,38.88,39.25,122200,16.122418786652,16.7346625380439,15.8693580360767,16.02037816142,299390.560676681,0.0,1.0
1996-07-15,38.5,39.5,38.5,39.5,15700,15.7142562857241,16.122418786652,15.7142562857241,16.122418786652,38465.0720345654,0.0,1.0
1996-07-16,36.25,37.88,34.88,37.88,64000,14.7958906586363,15.4611955351488,14.2367080323651,15.4611955351488,156800.293644089,0.0,1.0
1996-07-17,37.75,38.38,36.25,36.25,75000,15.4081344100282,15.6652767856128,14.7958906586363,14.7958906586363,183750.344114166,0.0,1.0
1996-07-18,40.75,40.88,37.38,37.88,42000,16.6326219128119,16.6856830379325,15.2571142846849,15.4611955351488,102900.192703933,0.0,1.0
1996-07-19,38.88,40.5,38.75,40.5,15900,15.8693580360767,16.5305812875799,15.8162969109561,16.5305812875799,38955.0729522032,0.0,1.0
1996-07-22,37.75,38.62,37.75,38.62,16700,15.4081344100282,15.7632357858355,15.4081344100282,15.7632357858355,40915.0766227542,0.0,1.0
1996-07-23,37.5,37.75,37.38,37.75,33100,15.3060937847962,15.4081344100282,15.2571142846849,15.4081344100282,81095.1518690519,0.0,1.0
1996-07-24,38.5,39.0,36.12,37.25,54300,15.7142562857241,15.9183375361881,14.7428295335157,15.2040531595642,133035.249138656,0.0,1.0
1996-07-25,39.25,39.25,38.38,38.5,19500,16.02037816142,16.02037816142,15.6652767856128,15.7142562857241,47775.0894696832,0.0,1.0
1996-07-26,40.12,40.5,38.5,39.0,33200,16.3754795372273,16.5305812875799,15.7142562857241,15.9183375361881,81340.1523278708,0.0,1.0
1996-07-29,39.88,40.25,39.38,40.0,62800,16.2775205370046,16.4285406623479,16.0734392865407,16.326500037116,153860.288138262,0.0,1.0
1996-07-30,40.0,40.0,39.0,39.88,34600,16.326500037116,16.326500037116,15.9183375361881,16.2775205370046,84770.158751335,0.0,1.0
1996-07-31,40.75,41.0,39.88,39.88,42400,16.6326219128119,16.7346625380439,16.2775205370046,16.2775205370046,103880.194539208,0.0,1.0
1996-08-01,43.12,43.5,40.5,40.62,113800,17.599967040011,17.7550687903636,16.5305812875799,16.5795607876913,278810.522135894,0.0,1.0
1996-08-02,41.75,43.12,41.0,43.0,97000,17.0407844137398,17.599967040011,16.7346625380439,17.5509875398997,237650.445054321,0.0,1.0
1996-08-05,41.38,42.0,41.25,41.88,6400,16.8897642883965,17.1428250389718,16.8367031632758,17.0938455388604,15680.0293644088,0.0,1.0
1996-08-06,41.38,41.38,41.0,41.38,5200,16.8897642883965,16.8897642883965,16.7346625380439,16.8897642883965,12740.0238585821,0.0,1.0
1996-08-07,40.62,41.5,40.5,41.5,115300,16.5795607876913,16.9387437885078,16.5305812875799,16.9387437885078,282485.529018177,0.0,1.0
1996-08-08,41.88,42.0,40.75,40.75,358200,17.0938455388604,17.1428250389718,16.6326219128119,16.6326219128119,877591.643489257,0.0,1.0
1996-08-09,42.12,42.38,42.12,42.12,25600,17.1918045390831,17.2979267893244,17.1918045390831,17.1918045390831,62720.1174576353,0.0,1.0
1996-08-12,42.12,42.12,41.88,42.12,6600,17.1918045390831,17.1918045390831,17.0938455388604,17.1918045390831,16170.0302820466,0.0,1.0
1996-08-13,42.12,42.12,42.0,42.12,9100,17.1918045390831,17.1918045390831,17.1428250389718,17.1918045390831,22295.0417525188,0.0,1.0
1996-08-14,43.0,43.0,42.0,42.0,92700,17.5509875398997,17.5509875398997,17.1428250389718,17.1428250389718,227115.425325108,0.0,1.0
1996-08-15,42.75,43.0,42.75,42.88,59000,17.4489469146677,17.5509875398997,17.4489469146677,17.5020080397883,144550.270703144,0.0,1.0
1996-08-16,42.75,42.75,42.62,42.62,9100,17.4489469146677,17.4489469146677,17.3958857895471,17.3958857895471,22295.0417525188,0.0,1.0
1996-08-19,42.38,42.62,42.25,42.62,114300,17.2979267893244,17.3958857895471,17.2448656642037,17.3958857895471,280035.524429988,0.0,1.0
1996-08-20,42.25,42.38,42.25,42.38,26500,17.2448656642037,17.2979267893244,17.2448656642037,17.2979267893244,64925.1215870054,0.0,1.0
1996-08-21,42.38,42.38,42.38,42.38,6200,17.2979267893244,17.2979267893244,17.2979267893244,17.2979267893244,15190.028446771,0.0,1.0
1996-08-22,44.75,44.88,42.25,42.25,85700,18.2652719165235,18.3183330416441,17.2448656642037,17.2448656642037,209965.393207787,0.0,1.0
1996-08-23,45.12,45.38,44.75,44.75,24600,18.4162920418668,18.5224142921081,18.2652719165235,18.2652719165235,60270.1128694464,0.0,1.0
1996-08-26,45.62,45.88,45.12,45.25,16600,18.6203732923307,18.726495542572,18.4162920418668,18.4693531669874,40670.0761639355,0.0,1.0
1996-08-27,46.38,47.12,45.75,45.75,14600,18.930576793036,19.2326170437226,18.6734344174514,18.6734344174514,35770.0669875575,0.0,1.0
1996-08-28,46.25,46.88,46.25,46.5,24400,18.8775156679153,19.1346580434999,18.8775156679153,18.9795562931473,59780.1119518087,0.0,1.0
1996-08-29,45.75,46.12,45.62,46.12,9700,18.6734344174514,18.8244545427947,18.6203732923307,18.8244545427947,23765.0445054321,0.0,1.0
1996-08-30,45.25,45.75,45.12,45.62,19500,18.4693531669874,18.6734344174514,18.4162920418668,18.6203732923307,47775.0894696832,0.0,1.0
1996-09-03,44.88,45.0,44.62,45.0,38400,18.3183330416441,18.3673125417554,18.2122107914028,18.3673125417554,94080.176186453,0.0,1.0
1996-09-04,45.12,45.12,44.88,44.88,6400,18.4162920418668,18.4162920418668,18.3183330416441,18.3183330416441,15680.0293644088,0.0,1.0
1996-09-05,46.75,46.75,44.88,45.25,14400,19.0815969183793,19.0815969183793,18.3183330416441,18.4693531669874,35280.0660699198,0.0,1.0
1996-09-06,46.62,47.88,46.5,46.5,39900,19.0285357932586,19.5428205444278,18.9795562931473,18.9795562931473,97755.1830687365,0.0,1.0
1996-09-09,45.88,46.62,45.88,46.62,64600,18.726495542572,19.0285357932586,18.726495542572,19.0285357932586,158270.296397002,0.0,1.0
1996-09-10,44.88,45.88,44.88,45.88,30900,18.3183330416441,18.726495542572,18.3183330416441,18.726495542572,75705.1417750364,0.0,1.0
1996-09-11,44.25,45.0,44.25,45.0,9900,18.0611906660595,18.3673125417554,18.0611906660595,18.3673125417554,24255.0454230699,0.0,1.0
1996-09-12,44.12,44.25,44.12,44.25,6300,18.0081295409389,18.0611906660595,18.0081295409389,18.0611906660595,15435.0289055899,0.0,1.0
1996-09-13,41.62,44.25,40.75,44.12,249400,16.9877232886192,18.0611906660595,16.6326219128119,18.0081295409389,611031.144294305,0.0,1.0
1996-09-16,41.0,41.62,40.88,41.62,72900,16.7346625380439,16.9877232886192,16.6856830379325,16.9877232886192,178605.334478969,0.0,1.0
1996-09-17,38.88,40.0,37.88,40.0,455000,15.8693580360767,16.326500037116,15.4611955351488,16.326500037116,1114752.08762594,0.0,1.0
1996-09-18,41.25,42.0,40.25,40.75,290800,16.8367031632758,17.1428250389718,16.4285406623479,16.6326219128119,712461.334245327,0.0,1.0
1996-09-19,41.12,41.75,41.12,41.12,41100,16.7836420381552,17.0407844137398,16.7836420381552,16.7836420381552,100695.188574563,0.0,1.0
1996-09-20,41.75,42.5,40.75,41.0,99700,17.0407844137398,17.3469062894357,16.6326219128119,16.7346625380439,244265.457442431,0.0,1.0
1996-09-23,41.5,41.62,41.38,41.5,6600,16.9387437885078,16.9877232886192,16.8897642883965,16.9387437885078,16170.0302820466,0.0,1.0
1996-09-24,41.25,41.5,41.12,41.25,9100,16.8367031632758,16.9387437885078,16.7836420381552,16.8367031632758,22295.0417525188,0.0,1.0
1996-09-25,41.25,41.5,41.12,41.12,16800,16.8367031632758,16.9387437885078,16.7836420381552,16.7836420381552,41160.0770815732,0.0,1.0
1996-09-26,41.88,41.88,40.75,41.0,63600,17.0938455388604,17.0938455388604,16.6326219128119,16.7346625380439,155820.291808813,0.0,1.0
1996-09-27,44.5,45.25,41.75,41.75,78800,18.1632312912915,18.4693531669874,17.0407844137398,17.0407844137398,193060.361549284,0.0,1.0
1996-09-30,47.75,47.88,44.25,44.25,82100,19.4897594193072,19.5428205444278,18.0611906660595,18.0611906660595,201145.376690307,0.0,1.0
1996-10-01,45.0,47.5,44.62,47.5,158000,18.3673125417554,19.3877187940752,18.2122107914028,19.3877187940752,387100.724933844,0.0,1.0
1996-10-02,45.5,45.62,44.75,45.0,112100,18.5713937922194,18.6203732923307,18.2652719165235,18.3673125417554,274645.514335973,0.0,1.0
1996-10-03,46.0,47.0,45.62,45.62,93400,18.7754750426834,19.1836375436112,18.6203732923307,18.6203732923307,228830.428536841,0.0,1.0
1996-10-04,46.38,46.38,46.0,46.0,61200,18.930576793036,18.930576793036,18.7754750426834,18.7754750426834,149940.280797159,0.0,1.0
1996-10-07,46.88,47.12,46.25,46.25,47100,19.1346580434999,19.2326170437226,18.8775156679153,18.8775156679153,115395.216103696,0.0,1.0
1996-10-08,46.75,46.75,46.62,46.75,21300,19.0815969183793,19.0815969183793,19.0285357932586,19.0815969183793,52185.0977284231,0.0,1.0
1996-10-09,47.0,47.25,46.75,46.75,97500,19.1836375436112,19.2856781688432,19.0815969183793,19.0815969183793,238875.447348416,0.0,1.0
1996-10-10,48.0,48.0,47.0,47.0,12300,19.5918000445391,19.5918000445391,19.1836375436112,19.1836375436112,30135.0564347233,0.0,1.0
1996-10-11,50.12,50.62,48.5,48.5,67400,20.4571045465063,20.6611857969702,19.7958812950031,19.7958812950031,165130.30924393,0.0,1.0
1996-10-14,52.25,53.0,49.5,49.88,118300,21.3264906734827,21.6326125491786,20.204043795931,20.3591455462836,289835.542782745,0.0,1.0
1996-10-15,50.0,52.25,49.88,52.25,94700,20.4081250463949,21.3264906734827,20.3591455462836,21.3264906734827,232015.434501487,0.0,1.0
1996-10-16,49.75,50.12,49.62,50.12,64500,20.306084421163,20.4571045465063,20.2530232960423,20.4571045465063,158025.295938182,0.0,1.0
1996-10-17,50.38,50.62,49.75,49.75,62200,20.5632267967475,20.6611857969702,20.306084421163,20.306084421163,152390.285385349,0.0,1.0
1996-10-18,50.88,51.25,50.5,50.5,8100,20.7673080472115,20.9183281725548,20.6122062968589,20.6122062968589,19845.0371643299,0.0,1.0
1996-10-21,50.25,50.88,50.25,50.88,2100,20.5101656716269,20.7673080472115,20.5101656716269,20.7673080472115,5145.00963519665,0.0,1.0
1996-10-22,48.62,50.25,48.38,50.25,108600,19.8448607951144,20.5101656716269,19.7469017948918,20.5101656716269,266070.498277313,0.0,1.0
1996-10-23,48.38,48.75,48.25,48.75,24600,19.7469017948918,19.8979219202351,19.6938406697711,19.8979219202351,60270.1128694463,0.0,1.0
1996-10-24,48.25,48.5,48.25,48.5,15100,19.6938406697711,19.7958812950031,19.6938406697711,19.7958812950031,36995.0692816521,0.0,1.0
1996-10-25,48.25,48.25,48.0,48.25,23700,19.6938406697711,19.6938406697711,19.5918000445391,19.6938406697711,58065.1087400765,0.0,1.0
1996-10-28,47.88,48.38,47.88,48.38,12600,19.5428205444278,19.7469017948918,19.5428205444278,19.7469017948918,30870.0578111799,0.0,1.0
1996-10-29,48.0,48.0,47.88,47.88,2000,19.5918000445391,19.5918000445391,19.5428205444278,19.5428205444278,4900.00917637777,0.0,1.0
1996-10-30,48.75,49.75,48.5,48.5,68700,19.8979219202351,20.306084421163,19.7958812950031,19.7958812950031,168315.315208576,0.0,1.0
1996-10-31,49.25,49.25,48.75,48.75,32200,20.102003170699,20.102003170699,19.8979219202351,19.8979219202351,78890.147739682,0.0,1.0
1996-11-01,44.0,48.25,42.62,48.25,272600,17.9591500408276,19.6938406697711,17.3958857895471,19.6938406697711,667871.250740287,0.0,1.0
1996-11-04,44.25,44.5,44.0,44.12,62200,18.0611906660595,18.1632312912915,17.9591500408276,18.0081295409389,152390.285385349,0.0,1.0
1996-11-05,43.38,44.38,43.38,44.38,121000,17.7060892902523,18.1142517911802,17.7060892902523,18.1142517911802,296450.555170854,0.0,1.0
1996-11-06,42.88,43.5,42.88,43.5,37500,17.5020080397883,17.7550687903636,17.5020080397883,17.7550687903636,91875.172057083,0.0,1.0
1996-11-07,42.62,43.62,42.5,43.0,122600,17.3958857895471,17.8040482904749,17.3469062894357,17.5509875398997,300370.562511956,0.0,1.0
1996-11-08,42.62,42.62,42.38,42.5,7200,17.3958857895471,17.3958857895471,17.2979267893244,17.3469062894357,17640.0330349599,0.0,1.0
1996-11-11,42.75,43.5,42.75,42.75,46400,17.4489469146677,17.7550687903636,17.4489469146677,17.4489469146677,113680.212891964,0.0,1.0
1996-11-12,42.0,42.88,42.0,42.75,49200,17.1428250389718,17.5020080397883,17.1428250389718,17.4489469146677,120540.225738893,0.0,1.0
1996-11-13,41.62,41.75,41.62,41.75,8400,16.9877232886192,17.0407844137398,16.9877232886192,17.0407844137398,20580.0385407865,0.0,1.0
1996-11-14,41.0,41.5,41.0,41.5,20400,16.7346625380439,16.9387437885078,16.7346625380439,16.9387437885078,49980.093599053,0.0,1.0
1996-11-15,40.75,41.0,40.62,41.0,8600,16.6326219128119,16.7346625380439,16.5795607876913,16.7346625380439,21070.0394584243,0.0,1.0
1996-11-18,39.25,40.62,38.5,40.62,154300,16.02037816142,16.5795607876913,15.7142562857241,16.5795607876913,378035.707957545,0.0,1.0
1996-11-19,40.12,40.75,39.38,39.38,99600,16.3754795372273,16.6326219128119,16.0734392865407,16.0734392865407,244020.456983612,0.0,1.0
1996-11-20,41.5,41.75,40.0,40.0,66400,16.9387437885078,17.0407844137398,16.326500037116,16.326500037116,162680.304655742,0.0,1.0
1996-11-21,41.12,41.38,41.0,41.38,37200,16.7836420381552,16.8897642883965,16.7346625380439,16.8897642883965,91140.1706806263,0.0,1.0
1996-11-22,41.12,41.25,40.88,41.0,11000,16.7836420381552,16.8367031632758,16.6856830379325,16.7346625380439,26950.0504700777,0.0,1.0
1996-11-25,41.75,41.88,41.0,41.0,58100,17.0407844137398,17.0938455388604,16.7346625380439,16.7346625380439,142345.266573774,0.0,1.0
1996-11-26,41.62,42.25,41.5,41.5,93800,16.9877232886192,17.2448656642037,16.9387437885078,16.9387437885078,229810.430372116,0.0,1.0
1996-11-27,43.75,43.75,41.5,41.5,35900,17.8571094155956,17.8571094155956,16.9387437885078,16.9387437885078,87955.1647159807,0.0,1.0
1996-11-29,45.0,45.0,43.75,43.75,18100,18.3673125417554,18.3673125417554,17.8571094155956,17.8571094155956,44345.0830462188,0.0,1.0
1996-12-02,46.0,46.5,45.0,45.0,21500,18.7754750426834,18.9795562931473,18.3673125417554,18.3673125417554,52675.0986460608,0.0,1.0
1996-12-03,47.62,48.0,46.0,46.0,51500,19.4366982941865,19.5918000445391,18.7754750426834,18.7754750426834,126175.236291728,0.0,1.0
1996-12-04,46.38,47.62,46.38,47.62,9600,18.930576793036,19.4366982941865,18.930576793036,19.4366982941865,23520.0440466132,0.0,1.0
1996-12-05,45.38,46.25,45.25,46.12,9800,18.5224142921081,18.8775156679153,18.4693531669874,18.8244545427947,24010.044964251,0.0,1.0
1996-12-06,45.5,45.5,44.88,45.0,8500,18.5713937922194,18.5713937922194,18.3183330416441,18.3673125417554,20825.0389996055,0.0,1.0
1996-12-09,45.75,45.75,45.5,45.56,37500,18.6734344174514,18.6734344174514,18.5713937922194,18.5958835422751,91875.1720570828,0.0,1.0
1996-12-10,45.12,45.75,45.12,45.75,7200,18.4162920418668,18.6734344174514,18.4162920418668,18.6734344174514,17640.0330349599,0.0,1.0
1996-12-11,43.5,45.25,43.38,45.25,55200,17.7550687903636,18.4693531669874,17.7060892902523,18.4693531669874,135240.253268026,0.0,1.0
1996-12-12,43.38,44.38,43.38,43.62,23300,17.7060892902523,18.1142517911802,17.7060892902523,17.8040482904749,57085.1069048007,0.0,1.0
1996-12-13,43.5,43.5,43.25,43.5,12300,17.7550687903636,17.7550687903636,17.6530281651316,17.7550687903636,30135.0564347232,0.0,1.0
1996-12-16,41.88,43.12,41.88,43.12,20600,17.0938455388604,17.599967040011,17.0938455388604,17.599967040011,50470.0945166909,0.0,1.0
1996-12-17,41.88,42.0,41.88,41.88,5200,17.0938455388604,17.1428250389718,17.0938455388604,17.0938455388604,12740.0238585822,0.0,1.0
1996-12-18,41.38,42.0,41.38,41.88,55100,16.8897642883965,17.1428250389718,16.8897642883965,17.0938455388604,134995.252809207,0.0,1.0
1996-12-19,41.38,42.12,41.38,41.5,53200,16.8897642883965,17.1918045390831,16.8897642883965,16.9387437885078,130340.244091648,0.0,1.0
1996-12-20,40.0,41.62,40.0,41.62,14500,16.326500037116,16.9877232886192,16.326500037116,16.9877232886192,35525.0665287387,0.0,1.0
1996-12-23,40.0,40.25,40.0,40.0,48400,16.326500037116,16.4285406623479,16.326500037116,16.326500037116,118580.222068341,0.0,1.0
1996-12-24,40.25,40.25,40.0,40.0,31900,16.4285406623479,16.4285406623479,16.326500037116,16.326500037116,78155.1463632254,0.0,1.0
1996-12-26,40.5,40.62,40.25,40.25,4000,16.5305812875799,16.5795607876913,16.4285406623479,16.4285406623479,9800.01835275552,0.0,1.0
1996-12-27,41.75,42.0,40.62,40.62,17800,17.0407844137398,17.1428250389718,16.5795607876913,16.5795607876913,43610.081669762,0.0,1.0
1996-12-30,43.0,43.12,41.88,41.88,9900,17.5509875398997,17.599967040011,17.0938455388604,17.0938455388604,24255.0454230698,0.0,1.0
1996-12-31,43.62,43.88,43.0,43.0,31600,17.8040482904749,17.9101705407162,17.5509875398997,17.5509875398997,77420.1449867688,0.0,1.0
1997-01-02,42.38,43.62,42.38,43.62,8600,17.2979267893244,17.8040482904749,17.2979267893244,17.8040482904749,21070.0394584243,0.0,1.0
1997-01-03,42.38,42.38,42.25,42.38,1300,17.2979267893244,17.2979267893244,17.2448656642037,17.2979267893244,3185.00596464553,0.0,1.0
1997-01-06,42.5,42.5,42.38,42.38,17500,17.3469062894357,17.3469062894357,17.2979267893244,17.2979267893244,42875.0802933054,0.0,1.0
1997-01-07,42.88,42.88,42.25,42.5,61200,17.5020080397883,17.5020080397883,17.2448656642037,17.3469062894357,149940.280797159,0.0,1.0
1997-01-08,42.75,42.88,42.62,42.88,22900,17.4489469146677,17.5020080397883,17.3958857895471,17.5020080397883,56105.1050695253,0.0,1.0
1997-01-09,43.12,43.12,42.62,42.75,46200,17.599967040011,17.599967040011,17.3958857895471,17.4489469146677,113190.211974326,0.0,1.0
1997-01-10,43.38,43.38,43.12,43.12,6800,17.7060892902523,17.7060892902523,17.599967040011,17.599967040011,16660.0311996843,0.0,1.0
1997-01-13,43.0,43.12,43.0,43.12,34300,17.5509875398997,17.599967040011,17.5509875398997,17.599967040011,84035.1573748783,0.0,1.0
1997-01-14,42.5,43.12,42.5,43.12,9000,17.3469062894357,17.599967040011,17.3469062894357,17.599967040011,22050.0412936999,0.0,1.0
1997-01-15,42.0,42.5,42.0,42.5,8100,17.1428250389718,17.3469062894357,17.1428250389718,17.3469062894357,19845.0371643299,0.0,1.0
1997-01-16,41.75,42.12,41.75,42.12,2400,17.0407844137398,17.1918045390831,17.0407844137398,17.1918045390831,5880.0110116533,0.0,1.0
1997-01-17,41.0,41.38,41.0,41.25,13100,16.7346625380439,16.8897642883965,16.7346625380439,16.8367031632758,32095.0601052742,0.0,1.0
1997-01-20,38.62,41.0,38.62,41.0,26100,15.7632357858355,16.7346625380439,15.7632357858355,16.7346625380439,63945.1197517296,0.0,1.0
1997-01-21,37.75,38.88,37.25,38.75,81100,15.4081344100282,15.8693580360767,15.2040531595642,15.8162969109561,198695.372102118,0.0,1.0
1997-01-22,38.5,39.0,38.0,38.0,70500,15.7142562857241,15.9183375361881,15.5101750352602,15.5101750352602,172725.323467316,0.0,1.0
1997-01-23,37.0,38.75,37.0,38.75,34700,15.1020125343323,15.8162969109561,15.1020125343323,15.8162969109561,85015.1592101539,0.0,1.0
1997-01-24,36.88,37.12,36.88,37.12,6200,15.0530330342209,15.1509920344436,15.0530330342209,15.1509920344436,15190.0284467711,0.0,1.0
1997-01-27,36.62,37.0,36.62,37.0,3500,14.9469107839797,15.1020125343323,14.9469107839797,15.1020125343323,8575.01605866105,0.0,1.0
1997-01-28,34.88,36.62,34.88,36.62,13000,14.2367080323651,14.9469107839797,14.2367080323651,14.9469107839797,31850.0596464555,0.0,1.0
1997-01-29,33.5,34.88,33.5,34.88,26000,13.6734437810846,14.2367080323651,13.6734437810846,14.2367080323651,63700.1192929109,0.0,1.0
1997-01-30,32.5,33.5,32.0,33.5,265900,13.2652812801567,13.6734437810846,13.0612000296928,13.6734437810846,651456.219999424,0.0,1.0
1997-01-31,34.62,34.62,32.75,32.75,132300,14.1305857821239,14.1305857821239,13.3673219053887,13.3673219053887,324135.607017388,0.0,1.0
1997-02-03,35.38,36.0,34.88,34.88,55300,14.4407892828291,14.6938500334044,14.2367080323651,14.2367080323651,135485.253726845,0.0,1.0
1997-02-04,35.12,35.5,34.38,35.38,40200,14.3346670325878,14.4897687829404,14.0326267819012,14.4407892828291,98490.184445193,0.0,1.0
1997-02-05,35.0,35.0,34.62,35.0,29800,14.2856875324765,14.2856875324765,14.1305857821239,14.2856875324765,73010.1367280284,0.0,1.0
1997-02-06,32.25,35.5,32.12,35.5,105600,13.1632406549247,14.4897687829404,13.1101795298041,14.4897687829404,258720.484512746,0.0,1.0
1997-02-07,31.0,32.88,30.0,32.5,924000,12.6530375287649,13.4203830305093,12.244875027837,13.2652812801567,2263804.23948652,0.0,1.0
1997-02-10,29.25,31.0,29.0,31.0,148800,11.938753152141,12.6530375287649,11.8367125269091,12.6530375287649,364560.682722507,0.0,1.0
1997-02-11,29.5,30.62,29.38,29.38,99100,12.040793777373,12.4979357784123,11.9918142772617,11.9918142772617,242795.454689518,0.0,1.0
1997-02-12,28.62,29.38,28.25,29.38,69000,11.6816107765565,11.9918142772617,11.5305906512131,11.9918142772617,169050.316585032,0.0,1.0
1997-02-13,30.75,30.75,29.5,29.5,261500,12.5509969035329,12.5509969035329,12.040793777373,12.040793777373,640676.199811391,0.0,1.0
1997-02-14,30.12,30.75,29.75,30.75,64700,12.2938545279483,12.5509969035329,12.142834402605,12.5509969035329,158515.296855821,0.0,1.0
1997-02-18,30.25,30.38,29.12,30.0,99400,12.3469156530689,12.3999767781896,11.8856920270204,12.244875027837,243530.456065975,0.0,1.0
1997-02-19,29.75,30.38,29.75,30.38,139800,12.142834402605,12.3999767781896,12.142834402605,12.3999767781896,342510.641428805,0.0,1.0
1997-02-20,28.38,29.5,28.38,29.5,98500,11.5836517763338,12.040793777373,11.5836517763338,12.040793777373,241325.451936604,0.0,1.0
1997-02-21,28.0,28.5,27.75,28.5,77200,11.4285500259812,11.6326312764451,11.3265094007492,11.6326312764451,189140.354208181,0.0,1.0
1997-02-24,27.38,28.0,27.38,28.0,44900,11.1754892754059,11.4285500259812,11.1754892754059,11.4285500259812,110005.20600968,0.0,1.0
1997-02-25,27.5,27.5,26.5,27.38,67000,11.2244687755172,11.2244687755172,10.8163062745893,11.1754892754059,164150.307408655,0.0,1.0
1997-02-26,29.25,29.5,27.75,27.75,123600,11.938753152141,12.040793777373,11.3265094007492,11.3265094007492,302820.567100147,0.0,1.0
1997-02-27,32.0,32.12,29.12,29.12,374900,13.0612000296928,13.1101795298041,11.8856920270204,11.8856920270204,918506.720112008,0.0,1.0
1997-02-28,33.5,33.5,31.12,32.0,269800,13.6734437810846,13.6734437810846,12.7020170288762,13.0612000296928,661011.23789336,0.0,1.0
1997-03-03,33.25,33.75,32.75,33.0,42200,13.5714031558526,13.7754844063166,13.3673219053887,13.4693625306207,103390.193621571,0.0,1.0
1997-03-04,33.25,33.38,32.88,33.38,44700,13.5714031558526,13.6244642809733,13.4203830305093,13.6244642809733,109515.205092043,0.0,1.0
1997-03-05,33.0,33.25,32.75,33.25,50600,13.4693625306207,13.5714031558526,13.3673219053887,13.5714031558526,123970.232162357,0.0,1.0
1997-03-06,33.38,33.38,33.0,33.25,83700,13.6244642809733,13.6244642809733,13.4693625306207,13.5714031558526,205065.384031409,0.0,1.0
1997-03-07,34.12,34.5,33.5,33.5,34000,13.9265045316599,14.0816062820125,13.6734437810846,13.6734437810846,83300.1559984219,0.0,1.0
1997-03-10,33.38,33.88,33.38,33.75,50100,13.6244642809733,13.8285455314372,13.6244642809733,13.7754844063166,122745.229868263,0.0,1.0
1997-03-11,33.0,33.5,32.88,33.5,56700,13.4693625306207,13.6734437810846,13.4203830305093,13.6734437810846,138915.260150309,0.0,1.0
1997-03-12,33.0,33.12,32.88,33.12,60200,13.4693625306207,13.518342030732,13.4203830305093,13.518342030732,147490.27620897,0.0,1.0
1997-03-13,32.75,33.0,32.75,33.0,27500,13.3673219053887,13.4693625306207,13.3673219053887,13.4693625306207,67375.1261751941,0.0,1.0
1997-03-14,32.75,33.0,32.75,32.88,11600,13.3673219053887,13.4693625306207,13.3673219053887,13.4203830305093,28420.053222991,0.0,1.0
1997-03-17,32.25,32.75,32.25,32.75,61800,13.1632406549247,13.3673219053887,13.1632406549247,13.3673219053887,151410.283550073,0.0,1.0
1997-03-18,31.62,32.38,31.62,32.38,89400,12.9060982793402,13.2163017800454,12.9060982793402,13.2163017800454,219030.410184085,0.0,1.0
1997-03-19,30.88,31.62,30.88,31.62,136800,12.6040580286535,12.9060982793402,12.6040580286535,12.9060982793402,335160.627664239,0.0,1.0
1997-03-20,30.62,31.0,30.5,31.0,3700,12.4979357784123,12.6530375287649,12.4489562783009,12.6530375287649,9065.01697629883,0.0,1.0
1997-03-21,30.0,30.75,30.0,30.5,46500,12.244875027837,12.5509969035329,12.244875027837,12.4489562783009,113925.213350783,0.0,1.0
1997-03-24,28.0,30.0,27.0,30.0,168000,11.4285500259812,12.244875027837,11.0203875250533,12.244875027837,411600.770815731,0.0,1.0
1997-03-25,20.5,27.0,19.25,27.0,4126800,8.36733126902193,11.0203875250533,7.85712814286205,11.0203875250533,10110678.9345379,0.0,1.0
1997-03-26,19.38,20.5,19.25,20.0,1948100,7.91018926798268,8.36733126902193,7.85712814286205,8.16325001855798,4772853.93825076,0.0,1.0
1997-03-27,19.0,19.75,18.62,19.62,462000,7.75508751763008,8.061209393326,7.59998576727748,8.00814826820538,1131902.11974326,0.0,1.0
1997-03-31,17.38,18.75,17.0,18.75,468100,7.09386426612688,7.6530468923981,6.93876251577428,7.6530468923981,1146847.14773121,0.0,1.0
1997-04-01,17.0,17.38,16.5,17.38,282400,6.93876251577428,7.09386426612688,6.73468126531033,7.09386426612688,691881.29570454,0.0,1.0
1997-04-02,16.88,17.38,16.75,17.0,371400,6.88978301566293,7.09386426612688,6.83672189054231,6.93876251577428,909931.70405335,0.0,1.0
1997-04-03,16.88,17.0,16.5,17.0,135800,6.88978301566293,6.93876251577428,6.73468126531033,6.93876251577428,332710.62307605,0.0,1.0
1997-04-04,17.38,17.5,16.75,16.75,277100,7.09386426612688,7.14284376623823,6.83672189054231,6.83672189054231,678896.271387139,0.0,1.0
1997-04-07,18.75,18.88,16.88,17.38,749200,7.6530468923981,7.70610801751873,6.88978301566293,7.09386426612688,1835543.43747111,0.0,1.0
1997-04-08,18.0,18.5,17.75,17.75,926100,7.34692501670218,7.55100626716613,7.24488439147021,7.24488439147021,2268949.24912172,0.0,1.0
1997-04-09,17.88,18.5,17.75,18.0,673200,7.29794551659083,7.55100626716613,7.24488439147021,7.34692501670218,1649343.08876875,0.0,1.0
1997-04-10,17.75,18.0,17.5,17.88,156300,7.24488439147021,7.34692501670218,7.14284376623823,7.29794551659083,382935.717133922,0.0,1.0
1997-04-11,16.88,17.62,16.5,17.62,101300,6.88978301566293,7.19182326634958,6.73468126531033,7.19182326634958,248185.464783534,0.0,1.0
1997-04-14,16.88,16.88,16.5,16.75,140300,6.88978301566293,6.88978301566293,6.73468126531033,6.83672189054231,343735.6437229,0.0,1.0
1997-04-15,16.88,16.88,16.38,16.88,90400,6.88978301566293,6.88978301566293,6.68570176519898,6.88978301566293,221480.414772275,0.0,1.0
1997-04-16,15.5,16.88,15.12,16.88,156800,6.32651876438243,6.88978301566293,6.17141701402983,6.88978301566293,384160.719428016,0.0,1.0
1997-04-17,15.62,15.88,14.75,15.62,414900,6.37549826449378,6.48162051473504,6.02039688868651,6.37549826449378,1016506.90363957,0.0,1.0
1997-04-18,15.62,15.88,15.5,15.75,56800,6.37549826449378,6.48162051473504,6.32651876438243,6.42855938961441,139160.260609128,0.0,1.0
1997-04-21,14.88,15.5,14.88,15.5,45200,6.07345801380714,6.32651876438243,6.07345801380714,6.32651876438243,110740.207386137,0.0,1.0
1997-04-22,14.88,15.0,14.38,14.88,106500,6.07345801380714,6.12243751391848,5.86937676334319,6.07345801380714,260925.488642115,0.0,1.0
1997-04-23,14.75,15.12,14.75,14.75,33000,6.02039688868651,6.17141701402983,6.02039688868651,6.02039688868651,80850.151410233,0.0,1.0
1997-04-24,14.5,15.0,13.12,14.75,448700,5.91835626345453,6.12243751391848,5.35509201217403,6.02039688868651,1099317.05872035,0.0,1.0
1997-04-25,15.0,15.25,14.75,15.0,331800,6.12243751391848,6.22447813915046,6.02039688868651,6.12243751391848,812911.522361071,0.0,1.0
1997-04-28,15.0,15.12,14.5,15.12,106600,6.12243751391848,6.17141701402983,5.91835626345453,6.17141701402983,261170.489100935,0.0,1.0
1997-04-29,16.62,16.75,15.88,16.25,573600,6.78366076542168,6.83672189054231,6.48162051473504,6.63264064007836,1405322.63178514,0.0,1.0
1997-04-30,17.62,17.62,16.5,16.62,399000,7.19182326634958,7.19182326634958,6.73468126531033,6.78366076542168,977551.830687363,0.0,1.0
1997-05-01,17.0,17.75,16.62,17.62,358600,6.93876251577428,7.24488439147021,6.78366076542168,7.19182326634958,878571.645324532,0.0,1.0
1997-05-02,18.62,18.62,17.12,17.12,469500,7.59998576727748,7.59998576727748,6.98774201588563,6.98774201588563,1150277.15415468,0.0,1.0
1997-05-05,19.75,20.5,18.88,18.88,506300,8.061209393326,8.36733126902193,7.70610801751873,7.70610801751873,1240437.32300003,0.0,1.0
1997-05-06,21.12,21.25,19.88,20.0,509100,8.62039201959723,8.67345314471785,8.11427051844663,8.16325001855798,1247297.33584696,0.0,1.0
1997-05-07,20.5,21.5,20.5,21.25,181500,8.36733126902193,8.77549376994983,8.36733126902193,8.67345314471785,444675.832756281,0.0,1.0
1997-05-08,19.88,20.25,19.75,20.25,202700,8.11427051844663,8.26529064378995,8.061209393326,8.26529064378995,496615.930025886,0.0,1.0
1997-05-09,20.75,20.75,20.0,20.0,132600,8.4693718942539,8.4693718942539,8.16325001855798,8.16325001855798,324870.608393845,0.0,1.0
1997-05-12,21.25,21.38,20.75,20.88,165300,8.67345314471785,8.72651426983848,8.4693718942539,8.52243301937453,404985.758427622,0.0,1.0
1997-05-13,21.0,21.5,20.75,21.38,201600,8.57141251948588,8.77549376994983,8.4693718942539,8.72651426983848,493920.924978878,0.0,1.0
1997-05-14,21.38,21.5,21.0,21.0,251100,8.72651426983848,8.77549376994983,8.57141251948588,8.57141251948588,615196.152094227,0.0,1.0
1997-05-15,21.25,21.25,21.12,21.12,111900,8.67345314471785,8.67345314471785,8.62039201959723,8.62039201959723,274155.513418336,0.0,1.0
1997-05-16,21.38,21.5,21.12,21.25,166500,8.72651426983848,8.77549376994983,8.62039201959723,8.67345314471785,407925.763933448,0.0,1.0
1997-05-19,21.25,21.38,21.0,21.38,80400,8.67345314471785,8.72651426983848,8.57141251948588,8.72651426983848,196980.368890386,0.0,1.0
1997-05-20,21.12,21.25,21.0,21.25,166800,8.62039201959723,8.67345314471785,8.57141251948588,8.67345314471785,408660.765309905,0.0,1.0
1997-05-21,20.12,21.12,20.12,21.12,193700,8.21222951866933,8.62039201959723,8.21222951866933,8.62039201959723,474565.888732186,0.0,1.0
1997-05-22,20.38,20.5,20.12,20.25,53400,8.31835176891058,8.36733126902193,8.21222951866933,8.26529064378995,130830.245009286,0.0,1.0
1997-05-23,20.5,20.5,20.5,20.5,26700,8.36733126902193,8.36733126902193,8.36733126902193,8.36733126902193,65415.122504643,0.0,1.0
1997-05-27,20.38,20.5,20.12,20.5,65100,8.31835176891058,8.36733126902193,8.21222951866933,8.36733126902193,159495.298691096,0.0,1.0
1997-05-28,21.0,21.12,20.38,20.38,127100,8.57141251948588,8.62039201959723,8.31835176891058,8.31835176891058,311395.583158806,0.0,1.0
1997-05-29,22.62,23.25,21.25,21.25,232800,9.23263577098907,9.48977814657365,8.67345314471785,8.67345314471785,570361.068130371,0.0,1.0
1997-05-30,23.75,24.25,21.5,22.38,160500,9.6938593970376,9.89794064750155,8.77549376994983,9.13467677076638,393225.736404315,0.0,1.0
1997-06-02,23.0,24.12,22.88,23.88,62800,9.38773752134168,9.84487952238092,9.33875802123033,9.74692052215823,153860.288138262,0.0,1.0
1997-06-03,22.5,23.0,22.25,23.0,82800,9.18365627087772,9.38773752134168,9.08161564564575,9.38773752134168,202860.379902039,0.0,1.0
1997-06-04,23.25,23.25,22.12,22.5,542400,9.48977814657365,9.48977814657365,9.02855452052512,9.18365627087772,1328882.48863365,0.0,1.0
1997-06-05,22.88,23.25,22.62,23.25,153300,9.33875802123033,9.48977814657365,9.23263577098907,9.48977814657365,375585.703369355,0.0,1.0
1997-06-06,23.0,23.12,22.88,23.12,54500,9.38773752134168,9.43671702145302,9.33875802123033,9.43671702145302,133525.250056294,0.0,1.0
1997-06-09,23.12,23.5,23.0,23.0,19800,9.43671702145302,9.59181877180562,9.38773752134168,9.38773752134168,48510.0908461398,0.0,1.0
1997-06-10,22.38,23.38,22.0,23.12,94700,9.13467677076638,9.54283927169428,8.97957502041378,9.43671702145302,232015.434501487,0.0,1.0
1997-06-11,22.38,22.5,22.25,22.25,139900,9.13467677076638,9.18365627087772,9.08161564564575,9.08161564564575,342755.641887624,0.0,1.0
1997-06-12,22.25,22.38,22.0,22.38,52800,9.08161564564575,9.13467677076638,8.97957502041378,9.13467677076638,129360.242256373,0.0,1.0
1997-06-13,22.25,22.5,22.12,22.12,142200,9.08161564564575,9.18365627087772,9.02855452052512,9.02855452052512,348390.652440459,0.0,1.0
1997-06-16,22.38,22.5,22.38,22.38,78100,9.13467677076638,9.18365627087772,9.13467677076638,9.13467677076638,191345.358337551,0.0,1.0
1997-06-17,22.62,22.62,22.25,22.25,60100,9.23263577098907,9.23263577098907,9.08161564564575,9.08161564564575,147245.275750152,0.0,1.0
1997-06-18,22.88,23.0,22.5,22.5,22200,9.33875802123033,9.38773752134168,9.18365627087772,9.18365627087772,54390.1018577931,0.0,1.0
1997-06-19,22.88,23.25,22.62,22.88,53600,9.33875802123033,9.48977814657365,9.23263577098907,9.33875802123033,131320.245926924,0.0,1.0
1997-06-20,23.5,23.75,23.0,23.0,114500,9.59181877180562,9.6938593970376,9.38773752134168,9.38773752134168,280525.525347627,0.0,1.0
1997-06-23,23.0,23.5,22.88,23.38,144400,9.38773752134168,9.59181877180562,9.33875802123033,9.54283927169428,353780.662534474,0.0,1.0
1997-06-24,23.06,23.12,22.62,23.0,78500,9.41222727139735,9.43671702145302,9.23263577098907,9.38773752134168,192325.360172827,0.0,1.0
1997-06-25,23.69,23.88,23.0,23.0,110400,9.66936964698193,9.74692052215823,9.38773752134168,9.38773752134168,270480.506536052,0.0,1.0
1997-06-26,23.31,23.88,23.31,23.75,41100,9.51426789662932,9.74692052215823,9.51426789662932,9.6938593970376,100695.188574563,0.0,1.0
1997-06-27,24.5,24.5,23.31,23.38,90800,9.99998127273352,9.99998127273352,9.51426789662932,9.54283927169428,222460.41660755,0.0,1.0
1997-06-30,26.06,26.25,24.5,24.5,229300,10.636714774181,10.7142656493573,9.99998127273352,9.99998127273352,561786.052071712,0.0,1.0
1997-07-01,25.75,26.5,25.5,26.06,94100,10.5101843988934,10.8163062745893,10.4081437736614,10.636714774181,230545.431748573,0.0,1.0
1997-07-02,25.75,25.88,25.38,25.81,122100,10.5101843988934,10.563245524014,10.3591642735501,10.5346741489491,299145.560217862,0.0,1.0
1997-07-03,25.56,25.75,25.38,25.75,46400,10.4326335237171,10.5101843988934,10.3591642735501,10.5101843988934,113680.212891964,0.0,1.0
1997-07-07,25.5,26.12,25.5,25.69,72200,10.4081437736614,10.6612045242367,10.4081437736614,10.4856946488377,176890.331267237,0.0,1.0
1997-07-08,25.94,25.94,25.5,25.62,67700,10.5877352740697,10.5877352740697,10.4081437736614,10.4571232737728,165865.310620387,0.0,1.0
1997-07-09,26.31,26.56,25.88,25.94,90900,10.738755399413,10.840796024645,10.563245524014,10.5877352740697,222705.41706637,0.0,1.0
1997-07-10,26.5,26.75,26.31,26.56,49500,10.8163062745893,10.9183468998213,10.738755399413,10.840796024645,121275.22711535,0.0,1.0
1997-07-11,26.69,26.75,26.44,26.5,58700,10.8938571497656,10.9183468998213,10.7918165245336,10.8163062745893,143815.269326688,0.0,1.0
1997-07-14,27.62,27.75,26.69,26.69,90100,11.2734482756286,11.3265094007492,10.8938571497656,10.8938571497656,220745.413395817,0.0,1.0
1997-07-15,26.75,27.62,26.75,27.62,127300,10.9183468998213,11.2734482756286,10.9183468998213,11.2734482756286,311885.584076444,0.0,1.0
1997-07-16,27.38,27.38,26.94,26.94,136100,11.1754892754059,11.1754892754059,10.9958977749976,10.9958977749976,333445.624452506,0.0,1.0
1997-07-17,27.0,27.38,27.0,27.31,28400,11.0203875250533,11.1754892754059,11.0203875250533,11.1469179003409,69580.130304564,0.0,1.0
1997-07-18,26.81,27.06,26.75,27.0,233700,10.942836649877,11.0448772751089,10.9183468998213,11.0203875250533,572566.072259739,0.0,1.0
1997-07-21,26.5,27.0,26.0,26.94,80300,10.8163062745893,11.0203875250533,10.6122250241254,10.9958977749976,196735.368431567,0.0,1.0
1997-07-22,25.0,26.5,22.0,26.44,960200,10.2040625231975,10.8163062745893,8.97957502041378,10.7918165245336,2352494.40557896,0.0,1.0
1997-07-23,25.56,25.56,24.81,25.06,146200,10.4326335237171,10.4326335237171,10.1265116480212,10.2285522732531,358190.670793214,0.0,1.0
1997-07-24,25.62,25.69,25.19,25.5,138700,10.4571232737728,10.4856946488377,10.2816133983738,10.4081437736614,339815.636381797,0.0,1.0
1997-07-25,25.5,26.25,25.44,25.62,64800,10.4081437736614,10.7142656493573,10.3836540236057,10.4571232737728,158760.29731464,0.0,1.0
1997-07-28,25.56,25.75,25.5,25.5,49200,10.4326335237171,10.5101843988934,10.4081437736614,10.4081437736614,120540.225738893,0.0,1.0
1997-07-29,25.25,25.62,24.88,25.62,187000,10.3061031484294,10.4571232737728,10.1550830230861,10.4571232737728,458150.857991322,0.0,1.0
1997-07-30,26.62,26.75,25.25,25.25,48600,10.8652857747007,10.9183468998213,10.3061031484294,10.3061031484294,119070.222985979,0.0,1.0
1997-07-31,26.12,26.88,26.12,26.88,62900,10.6612045242367,10.9714080249419,10.6612045242367,10.9714080249419,154105.288597081,0.0,1.0
1997-08-01,25.12,26.38,24.75,26.19,257600,10.2530420233088,10.767326774478,10.1020218979655,10.6897758993017,631121.181917457,0.0,1.0
1997-08-04,24.75,25.06,24.62,25.06,344400,10.1020218979655,10.2285522732531,10.0489607728449,10.2285522732531,843781.58017225,0.0,1.0
1997-08-05,23.81,24.81,23.75,24.81,112900,9.71834914709327,10.1265116480212,9.6938593970376,10.1265116480212,276605.518006525,0.0,1.0
1997-08-06,23.75,24.0,23.5,24.0,57900,9.6938593970376,9.79590002226957,9.59181877180562,9.79590002226957,141855.265656136,0.0,1.0
1997-08-07,23.38,23.94,23.38,23.75,40500,9.54283927169428,9.7714102722139,9.54283927169428,9.6938593970376,99225.1858216496,0.0,1.0
1997-08-08,22.5,23.38,22.0,23.38,130300,9.18365627087772,9.54283927169428,8.97957502041378,9.54283927169428,319235.597841011,0.0,1.0
1997-08-11,22.25,22.56,22.06,22.5,87800,9.08161564564575,9.2081460209334,9.00406477046945,9.18365627087772,215110.402842984,0.0,1.0
1997-08-12,21.88,22.56,21.88,22.38,109000,8.93059552030243,9.2081460209334,8.93059552030243,9.13467677076638,267050.500112588,0.0,1.0
1997-08-13,21.44,22.06,21.38,21.88,146000,8.75100401989415,9.00406477046945,8.72651426983848,8.93059552030243,357700.669875577,0.0,1.0
1997-08-14,21.25,21.38,21.06,21.38,47600,8.67345314471785,8.72651426983848,8.59590226954155,8.72651426983848,116620.218397791,0.0,1.0
1997-08-15,21.5,21.56,21.25,21.31,84600,8.77549376994983,8.7999835200055,8.67345314471785,8.69794289477353,207270.388160779,0.0,1.0
1997-08-18,21.38,21.5,21.25,21.5,42400,8.72651426983848,8.77549376994983,8.67345314471785,8.77549376994983,103880.194539208,0.0,1.0
1997-08-19,23.0,23.12,21.5,21.5,206300,9.38773752134168,9.43671702145302,8.77549376994983,8.77549376994983,505435.946543365,0.0,1.0
1997-08-20,23.0,23.31,22.88,23.25,207300,9.38773752134168,9.51426789662932,9.33875802123033,9.48977814657365,507885.951131554,0.0,1.0
1997-08-21,21.88,23.0,21.81,22.94,110100,8.93059552030243,9.38773752134168,8.90202414523747,9.363247771286,269745.505159596,0.0,1.0
1997-08-22,22.0,22.19,21.62,21.62,79800,8.97957502041378,9.05712589559008,8.82447327006117,8.82447327006117,195510.366137473,0.0,1.0
1997-08-25,22.69,22.75,22.25,22.25,40200,9.26120714605403,9.2856968961097,9.08161564564575,9.08161564564575,98490.1844451929,0.0,1.0
1997-08-26,22.56,22.75,22.44,22.56,52100,9.2081460209334,9.2856968961097,9.15916652082205,9.2081460209334,127645.239044641,0.0,1.0
1997-08-27,22.38,22.69,22.31,22.62,32800,9.13467677076638,9.26120714605403,9.10610539570142,9.23263577098907,80360.1504925952,0.0,1.0
1997-08-28,22.06,22.31,22.06,22.31,63700,9.00406477046945,9.10610539570142,9.00406477046945,9.10610539570142,156065.292267632,0.0,1.0
1997-08-29,22.0,22.12,21.81,22.12,167000,8.97957502041378,9.02855452052512,8.90202414523747,9.02855452052512,409150.766227543,0.0,1.0
1997-09-02,21.94,22.19,21.0,22.0,133200,8.9550852703581,9.05712589559008,8.57141251948588,8.97957502041378,326340.611146759,0.0,1.0
1997-09-03,21.19,22.44,21.19,22.38,105200,8.64896339466218,9.15916652082205,8.64896339466218,9.13467677076638,257740.48267747,0.0,1.0
1997-09-04,20.62,21.12,20.5,21.0,144200,8.41631076913328,8.62039201959723,8.36733126902193,8.57141251948588,353290.661616836,0.0,1.0
1997-09-05,21.5,21.5,20.38,20.38,185000,8.77549376994983,8.77549376994983,8.31835176891058,8.31835176891058,453250.848814942,0.0,1.0
1997-09-08,20.88,21.56,20.88,21.5,83400,8.52243301937453,8.7999835200055,8.52243301937453,8.77549376994983,204330.382654952,0.0,1.0
1997-09-09,20.06,20.88,20.0,20.81,63700,8.18773976861365,8.52243301937453,8.16325001855798,8.49386164430958,156065.292267632,0.0,1.0
1997-09-10,20.0,20.44,20.0,20.12,271300,8.16325001855798,8.34284151896625,8.16325001855798,8.21222951866933,664686.244775643,0.0,1.0
1997-09-11,20.56,20.56,20.0,20.06,386000,8.3918210190776,8.3918210190776,8.16325001855798,8.18773976861365,945701.771040908,0.0,1.0
1997-09-12,22.12,22.19,20.56,20.56,248900,9.02855452052512,9.05712589559008,8.3918210190776,8.3918210190776,609806.142000212,0.0,1.0
1997-09-15,23.12,23.69,21.88,22.06,367300,9.43671702145302,9.66936964698193,8.93059552030243,9.00406477046945,899886.685241776,0.0,1.0
1997-09-16,23.88,24.25,23.0,23.12,953500,9.74692052215823,9.89794064750155,9.38773752134168,9.43671702145302,2336079.3748381,0.0,1.0
1997-09-17,23.5,23.94,23.44,23.94,152300,9.59181877180562,9.7714102722139,9.56732902174995,9.7714102722139,373135.698781166,0.0,1.0
1997-09-18,23.44,23.75,23.44,23.5,249600,9.56732902174995,9.6938593970376,9.56732902174995,9.59181877180562,611521.145211944,0.0,1.0
1997-09-19,23.06,23.25,22.62,23.19,70700,9.41222727139735,9.48977814657365,9.23263577098907,9.46528839651798,173215.324384954,0.0,1.0
1997-09-22,23.12,23.25,22.75,22.94,298400,9.43671702145302,9.48977814657365,9.2856968961097,9.363247771286,731081.369115562,0.0,1.0
1997-09-23,22.94,23.12,22.56,23.0,260600,9.363247771286,9.43671702145302,9.2081460209334,9.38773752134168,638471.195682022,0.0,1.0
1997-09-24,23.19,23.25,22.88,22.94,85900,9.46528839651798,9.48977814657365,9.33875802123033,9.363247771286,210455.394125425,0.0,1.0
1997-09-25,23.12,23.25,23.0,23.25,80400,9.43671702145302,9.48977814657365,9.38773752134168,9.48977814657365,196980.368890386,0.0,1.0
1997-09-26,23.0,23.19,22.94,23.12,27400,9.38773752134168,9.46528839651798,9.363247771286,9.43671702145302,67130.1257163753,0.0,1.0
1997-09-29,22.88,22.94,22.81,22.94,24000,9.33875802123033,9.363247771286,9.31018664616537,9.363247771286,58800.1101165331,0.0,1.0
1997-09-30,22.38,22.44,21.75,22.38,70600,9.13467677076638,9.15916652082205,8.8775343951818,9.13467677076638,172970.323926135,0.0,1.0
1997-10-01,21.62,22.38,21.25,22.38,150500,8.82447327006117,9.13467677076638,8.67345314471785,9.13467677076638,368725.690522427,0.0,1.0
1997-10-02,21.06,21.62,21.0,21.62,101500,8.59590226954155,8.82447327006117,8.57141251948588,8.82447327006117,248675.465701171,0.0,1.0
1997-10-03,20.5,21.12,20.5,21.06,261200,8.36733126902193,8.62039201959723,8.36733126902193,8.59590226954155,639941.198434935,0.0,1.0
1997-10-06,20.5,20.62,20.38,20.5,149000,8.36733126902193,8.41631076913328,8.31835176891058,8.36733126902193,365050.683640143,0.0,1.0
1997-10-07,20.19,20.5,20.12,20.5,52200,8.24080089373428,8.36733126902193,8.21222951866933,8.36733126902193,127890.239503459,0.0,1.0
1997-10-08,19.06,20.12,18.88,20.12,704100,7.77957726768575,8.21222951866933,7.70610801751873,8.21222951866933,1725048.23054379,0.0,1.0
1997-10-09,20.44,20.5,18.88,18.94,456600,8.34284151896625,8.36733126902193,7.70610801751873,7.73059776757441,1118672.09496704,0.0,1.0
1997-10-10,20.44,20.44,20.12,20.38,108000,8.34284151896625,8.34284151896625,8.21222951866933,8.31835176891058,264600.495524399,0.0,1.0
1997-10-13,20.38,20.69,20.12,20.44,65500,8.31835176891058,8.44488214419823,8.21222951866933,8.34284151896625,160475.300526372,0.0,1.0
1997-10-14,20.69,20.81,20.38,20.38,54000,8.44488214419823,8.49386164430958,8.31835176891058,8.31835176891058,132300.247762199,0.0,1.0
1997-10-15,20.0,20.75,20.0,20.56,96500,8.16325001855798,8.4693718942539,8.16325001855798,8.3918210190776,236425.442760227,0.0,1.0
1997-10-16,19.62,20.25,19.56,20.0,136500,8.00814826820538,8.26529064378995,7.9836585181497,8.16325001855798,334425.626287782,0.0,1.0
1997-10-17,19.44,19.69,19.12,19.38,107900,7.93467901803836,8.03671964327033,7.80406701774143,7.91018926798268,264355.49506558,0.0,1.0
1997-10-20,19.62,20.0,19.44,19.44,70000,8.00814826820538,8.16325001855798,7.93467901803836,7.93467901803836,171500.321173221,0.0,1.0
1997-10-21,19.69,19.75,19.62,19.62,62400,8.03671964327033,8.061209393326,8.00814826820538,8.00814826820538,152880.286302986,0.0,1.0
1997-10-22,19.56,19.75,19.44,19.69,21800,7.9836585181497,8.061209393326,7.93467901803836,8.03671964327033,53410.1000225176,0.0,1.0
1997-10-23,19.12,19.44,18.69,19.44,56100,7.80406701774143,7.93467901803836,7.62855714234243,7.93467901803836,137445.257397396,0.0,1.0
1997-10-24,19.19,19.5,19.12,19.19,32700,7.83263839280638,7.95916876809403,7.80406701774143,7.83263839280638,80115.1500337764,0.0,1.0
1997-10-27,17.62,19.31,17.06,19.19,64000,7.19182326634958,7.88161789291773,6.96325226582996,7.83263839280638,156800.293644088,0.0,1.0
1997-10-28,19.25,19.31,17.25,17.88,104100,7.85712814286205,7.88161789291773,7.04080314100626,7.29794551659083,255045.477630462,0.0,1.0
1997-10-29,19.44,19.44,19.12,19.25,66200,7.93467901803836,7.93467901803836,7.80406701774143,7.85712814286205,162190.303738104,0.0,1.0
1997-10-30,18.19,18.81,18.19,18.75,105000,7.42447589187848,7.67753664245378,7.42447589187848,7.6530468923981,257250.481759832,0.0,1.0
1997-10-31,18.38,19.0,18.25,18.25,87100,7.50202676705478,7.75508751763008,7.44896564193416,7.44896564193416,213395.399631251,0.0,1.0
1997-11-03,18.56,18.75,18.5,18.5,150100,7.5754960172218,7.6530468923981,7.55100626716613,7.55100626716613,367745.688687151,0.0,1.0
1997-11-04,18.75,18.81,18.62,18.75,66100,7.6530468923981,7.67753664245378,7.59998576727748,7.6530468923981,161945.303279285,0.0,1.0
1997-11-05,19.31,19.81,18.88,18.88,69700,7.88161789291773,8.08569914338168,7.70610801751873,7.70610801751873,170765.319796765,0.0,1.0
1997-11-06,19.0,19.31,19.0,19.25,41900,7.75508751763008,7.88161789291773,7.75508751763008,7.85712814286205,102655.192245114,0.0,1.0
1997-11-07,18.06,18.88,17.81,18.88,115200,7.37141476675785,7.70610801751873,7.26937414152588,7.70610801751873,282240.528559359,0.0,1.0
1997-11-10,18.44,18.44,18.19,18.19,18000,7.52651651711046,7.52651651711046,7.42447589187848,7.42447589187848,44100.0825873998,0.0,1.0
1997-11-11,18.0,18.44,17.88,18.38,87600,7.34692501670218,7.52651651711046,7.29794551659083,7.50202676705478,214620.401925346,0.0,1.0
1997-11-12,17.94,18.12,17.88,18.0,49100,7.32243526664651,7.39590451681353,7.29794551659083,7.34692501670218,120295.225280074,0.0,1.0
1997-11-13,17.94,18.12,17.75,17.81,52000,7.32243526664651,7.39590451681353,7.24488439147021,7.26937414152588,127400.238585822,0.0,1.0
1997-11-14,17.94,18.06,17.88,17.88,69600,7.32243526664651,7.37141476675785,7.29794551659083,7.29794551659083,170520.319337946,0.0,1.0
1997-11-17,18.19,18.19,17.94,17.94,66400,7.42447589187848,7.42447589187848,7.32243526664651,7.32243526664651,162680.304655742,0.0,1.0
1997-11-18,18.12,18.31,18.12,18.19,27700,7.39590451681353,7.47345539198983,7.39590451681353,7.42447589187848,67865.1270928319,0.0,1.0
1997-11-19,17.88,18.12,17.38,18.12,114700,7.29794551659083,7.39590451681353,7.09386426612688,7.39590451681353,281015.526265265,0.0,1.0
1997-11-20,18.0,18.06,17.81,17.88,82800,7.34692501670218,7.37141476675785,7.26937414152588,7.29794551659083,202860.379902039,0.0,1.0
1997-11-21,18.0,18.06,17.75,18.0,75300,7.34692501670218,7.37141476675785,7.24488439147021,7.34692501670218,184485.345490623,0.0,1.0
1997-11-24,17.5,18.12,17.06,18.0,96000,7.14284376623823,7.39590451681353,6.96325226582996,7.34692501670218,235200.440466132,0.0,1.0
1997-11-25,17.31,17.5,16.94,17.5,88700,7.06529289106193,7.14284376623823,6.91427276571861,7.14284376623823,217315.406972354,0.0,1.0
1997-11-26,18.12,18.12,17.31,17.31,71600,7.39590451681353,7.39590451681353,7.06529289106193,7.06529289106193,175420.328514324,0.0,1.0
1997-11-28,18.0,18.25,18.0,18.12,8300,7.34692501670218,7.44896564193416,7.34692501670218,7.39590451681353,20335.0380819677,0.0,1.0
1997-12-01,17.88,18.0,17.81,18.0,44200,7.29794551659083,7.34692501670218,7.26937414152588,7.34692501670218,108290.202797948,0.0,1.0
1997-12-02,17.88,17.94,17.81,17.94,210400,7.29794551659083,7.32243526664651,7.26937414152588,7.32243526664651,515480.96535494,0.0,1.0
1997-12-03,18.0,18.12,18.0,18.0,102100,7.34692501670218,7.39590451681353,7.34692501670218,7.34692501670218,250145.468454085,0.0,1.0
1997-12-04,18.0,18.25,18.0,18.12,39400,7.34692501670218,7.44896564193416,7.34692501670218,7.39590451681353,96530.1807746418,0.0,1.0
1997-12-05,17.88,18.0,17.62,18.0,25800,7.29794551659083,7.34692501670218,7.19182326634958,7.34692501670218,63210.1183752731,0.0,1.0
1997-12-08,18.0,18.12,17.81,17.88,40600,7.34692501670218,7.39590451681353,7.26937414152588,7.29794551659083,99470.1862804685,0.0,1.0
1997-12-09,18.06,18.06,17.75,17.75,67600,7.37141476675785,7.37141476675785,7.24488439147021,7.24488439147021,165620.310161568,0.0,1.0
1997-12-10,18.31,18.62,18.19,18.19,29000,7.47345539198983,7.59998576727748,7.42447589187848,7.42447589187848,71050.1330574775,0.0,1.0
1997-12-11,17.25,18.31,17.12,18.31,82100,7.04080314100626,7.47345539198983,6.98774201588563,7.47345539198983,201145.376690307,0.0,1.0
1997-12-12,17.5,17.62,17.25,17.25,22300,7.14284376623823,7.19182326634958,7.04080314100626,7.04080314100626,54635.102316612,0.0,1.0
1997-12-15,16.56,17.12,16.19,17.0,177800,6.75917101536601,6.98774201588563,6.60815089002268,6.93876251577428,435610.815779982,0.0,1.0
1997-12-16,16.81,17.06,16.62,16.62,39000,6.86121164059798,6.96325226582996,6.78366076542168,6.78366076542168,95550.1789393663,0.0,1.0
1997-12-17,16.81,17.0,16.62,16.81,60300,6.86121164059798,6.93876251577428,6.78366076542168,6.86121164059798,147735.276667789,0.0,1.0
1997-12-18,16.0,16.88,15.88,16.88,88500,6.53060001484638,6.88978301566293,6.48162051473504,6.88978301566293,216825.406054716,0.0,1.0
1997-12-19,16.0,16.06,15.75,15.75,80800,6.53060001484638,6.55508976490206,6.42855938961441,6.42855938961441,197960.370725662,0.0,1.0
1997-12-22,16.0,16.25,15.88,16.0,74700,6.53060001484638,6.63264064007836,6.48162051473504,6.53060001484638,183015.342737709,0.0,1.0
1997-12-23,16.0,16.19,16.0,16.0,117000,6.53060001484638,6.60815089002268,6.53060001484638,6.53060001484638,286650.536818099,0.0,1.0
1997-12-24,15.88,16.0,15.81,16.0,7300,6.48162051473504,6.53060001484638,6.45304913967008,6.53060001484638,17885.0334937788,0.0,1.0
1997-12-26,15.75,15.88,15.62,15.81,9800,6.42855938961441,6.48162051473504,6.37549826449378,6.45304913967008,24010.044964251,0.0,1.0
1997-12-29,16.25,16.38,15.94,15.94,175600,6.63264064007836,6.68570176519898,6.50611026479071,6.50611026479071,430220.805685967,0.0,1.0
1997-12-30,17.0,17.0,16.25,16.25,86900,6.93876251577428,6.93876251577428,6.63264064007836,6.63264064007836,212905.398713614,0.0,1.0
1997-12-31,17.31,17.44,17.0,17.25,102900,7.06529289106193,7.11835401618256,6.93876251577428,7.04080314100626,252105.472124636,0.0,1.0
1998-01-02,17.12,17.31,16.88,17.31,130700,6.98774201588563,7.06529289106193,6.88978301566293,7.06529289106193,320215.599676287,0.0,1.0
1998-01-05,17.38,17.5,17.06,17.12,34800,7.09386426612688,7.14284376623823,6.96325226582996,6.98774201588563,85260.159668973,0.0,1.0
1998-01-06,17.5,17.56,17.5,17.5,19600,7.14284376623823,7.1673335162939,7.14284376623823,7.14284376623823,48020.089928502,0.0,1.0
1998-01-07,16.44,17.5,16.38,17.5,359400,6.71019151525466,7.14284376623823,6.68570176519898,7.14284376623823,880531.648995083,0.0,1.0
1998-01-08,16.0,16.62,16.0,16.5,40300,6.53060001484638,6.78366076542168,6.53060001484638,6.73468126531033,98735.1849040119,0.0,1.0
1998-01-09,15.44,16.06,15.44,16.06,43800,6.30202901432676,6.55508976490206,6.30202901432676,6.55508976490206,107310.200962673,0.0,1.0
1998-01-12,15.25,15.25,15.0,15.19,89500,6.22447813915046,6.22447813915046,6.12243751391848,6.19998838909478,219275.410642905,0.0,1.0
1998-01-13,15.75,15.75,15.25,15.25,159500,6.42855938961441,6.42855938961441,6.22447813915046,6.22447813915046,390775.731816126,0.0,1.0
1998-01-14,16.88,16.88,15.75,15.75,62300,6.88978301566293,6.88978301566293,6.42855938961441,6.42855938961441,152635.285844167,0.0,1.0
1998-01-15,17.06,17.06,16.88,16.88,63100,6.96325226582996,6.96325226582996,6.88978301566293,6.88978301566293,154595.289514718,0.0,1.0
1998-01-16,17.12,17.56,17.06,17.12,129300,6.98774201588563,7.1673335162939,6.96325226582996,6.98774201588563,316785.593252822,0.0,1.0
1998-01-20,17.38,17.44,17.19,17.19,201400,7.09386426612688,7.11835401618256,7.01631339095058,7.01631339095058,493430.92406124,0.0,1.0
1998-01-21,18.0,18.5,17.56,17.62,104200,7.34692501670218,7.55100626716613,7.1673335162939,7.19182326634958,255290.478089281,0.0,1.0
1998-01-22,17.75,18.0,17.62,18.0,52400,7.24488439147021,7.34692501670218,7.19182326634958,7.34692501670218,128380.240421097,0.0,1.0
1998-01-23,17.94,18.0,17.69,17.69,45000,7.32243526664651,7.34692501670218,7.22039464141453,7.22039464141453,110250.2064685,0.0,1.0
1998-01-26,18.31,18.38,17.94,17.94,87000,7.47345539198983,7.50202676705478,7.32243526664651,7.32243526664651,213150.399172432,0.0,1.0
1998-01-27,19.38,19.5,18.19,18.44,133200,7.91018926798268,7.95916876809403,7.42447589187848,7.52651651711046,326340.611146759,0.0,1.0
1998-01-28,20.44,20.5,19.0,19.25,122000,8.34284151896625,8.36733126902193,7.75508751763008,7.85712814286205,298900.559759043,0.0,1.0
1998-01-29,20.19,20.81,20.0,20.44,69900,8.24080089373428,8.49386164430958,8.16325001855798,8.34284151896625,171255.320714403,0.0,1.0
1998-01-30,20.12,20.31,20.12,20.12,21700,8.21222951866933,8.28978039384563,8.21222951866933,8.21222951866933,53165.0995636986,0.0,1.0
1998-02-02,20.38,20.5,20.0,20.31,41000,8.31835176891058,8.36733126902193,8.16325001855798,8.28978039384563,100450.188115744,0.0,1.0
1998-02-03,20.56,20.69,20.0,20.0,63300,8.3918210190776,8.44488214419823,8.16325001855798,8.16325001855798,155085.290432356,0.0,1.0
1998-02-04,20.38,20.5,20.19,20.25,60200,8.31835176891058,8.36733126902193,8.24080089373428,8.26529064378995,147490.276208971,0.0,1.0
1998-02-05,21.38,21.38,20.38,20.38,75200,8.72651426983848,8.72651426983848,8.31835176891058,8.31835176891058,184240.345031804,0.0,1.0
1998-02-06,20.88,21.62,20.56,21.62,73100,8.52243301937453,8.82447327006117,8.3918210190776,8.82447327006117,179095.335396607,0.0,1.0
1998-02-09,21.31,21.62,20.94,20.94,72300,8.69794289477353,8.82447327006117,8.5469227694302,8.5469227694302,177135.331726056,0.0,1.0
1998-02-10,21.06,21.5,21.0,21.19,86200,8.59590226954155,8.77549376994983,8.57141251948588,8.64896339466218,211190.395501881,0.0,1.0
1998-02-11,20.5,21.12,20.38,21.12,36900,8.36733126902193,8.62039201959723,8.31835176891058,8.62039201959723,90405.1693041696,0.0,1.0
1998-02-12,21.62,21.62,20.75,20.75,246200,8.82447327006117,8.82447327006117,8.4693718942539,8.4693718942539,603191.129612102,0.0,1.0
1998-02-13,22.31,23.06,21.88,21.88,236000,9.10610539570142,9.41222727139735,8.93059552030243,8.93059552030243,578201.082812576,0.0,1.0
1998-02-17,22.19,22.5,22.06,22.5,112400,9.05712589559008,9.18365627087772,9.00406477046945,9.18365627087772,275380.51571243,0.0,1.0
1998-02-18,21.94,22.25,21.94,22.19,22100,8.9550852703581,9.08161564564575,8.9550852703581,9.05712589559008,54145.1013989742,0.0,1.0
1998-02-19,22.06,22.44,21.94,22.0,44900,9.00406477046945,9.15916652082205,8.9550852703581,8.97957502041378,110005.206009681,0.0,1.0
1998-02-20,22.12,22.25,21.94,21.94,22400,9.02855452052512,9.08161564564575,8.9550852703581,8.9550852703581,54880.1027754309,0.0,1.0
1998-02-23,22.25,22.38,22.12,22.31,101000,9.08161564564575,9.13467677076638,9.02855452052512,9.10610539570142,247450.463407077,0.0,1.0
1998-02-24,22.12,22.19,21.88,22.12,27500,9.02855452052512,9.05712589559008,8.93059552030243,9.02855452052512,67375.1261751942,0.0,1.0
1998-02-25,22.19,22.44,22.12,22.25,51600,9.05712589559008,9.15916652082205,9.02855452052512,9.08161564564575,126420.236750546,0.0,1.0
1998-02-26,22.0,22.38,21.88,22.0,71800,8.97957502041378,9.13467677076638,8.93059552030243,8.97957502041378,175910.329431961,0.0,1.0
1998-02-27,21.62,22.12,21.5,22.0,68000,8.82447327006117,9.02855452052512,8.77549376994983,8.97957502041378,166600.311996844,0.0,1.0
1998-03-02,21.5,22.0,21.31,22.0,44000,8.77549376994983,8.97957502041378,8.69794289477353,8.97957502041378,107800.201880311,0.0,1.0
1998-03-03,21.12,21.5,21.0,21.5,279600,8.62039201959723,8.77549376994983,8.57141251948588,8.77549376994983,685021.28285761,0.0,1.0
1998-03-04,20.75,21.25,20.62,21.19,53600,8.4693718942539,8.67345314471785,8.41631076913328,8.64896339466218,131320.245926924,0.0,1.0
1998-03-05,20.62,20.94,20.44,20.62,86500,8.41631076913328,8.5469227694302,8.34284151896625,8.41631076913328,211925.396878338,0.0,1.0
1998-03-06,20.38,20.75,20.38,20.62,45700,8.31835176891058,8.4693718942539,8.31835176891058,8.41631076913328,111965.209680232,0.0,1.0
1998-03-09,19.62,20.44,19.5,20.44,67700,8.00814826820538,8.34284151896625,7.95916876809403,8.34284151896625,165865.310620387,0.0,1.0
1998-03-10,19.62,19.75,19.12,19.62,105800,8.00814826820538,8.061209393326,7.80406701774143,8.00814826820538,259210.485430383,0.0,1.0
1998-03-11,19.88,20.75,19.62,19.69,657400,8.11427051844663,8.4693718942539,8.00814826820538,8.03671964327033,1610633.01627537,0.0,1.0
1998-03-12,19.88,20.0,19.69,20.0,36300,8.11427051844663,8.16325001855798,8.03671964327033,8.16325001855798,88935.1665512563,0.0,1.0
1998-03-13,19.75,19.94,19.69,19.94,6800,8.061209393326,8.1387602685023,8.03671964327033,8.1387602685023,16660.0311996844,0.0,1.0
1998-03-16,19.88,20.0,19.75,19.75,42900,8.11427051844663,8.16325001855798,8.061209393326,8.061209393326,105105.196833303,0.0,1.0
1998-03-17,20.0,20.5,19.88,19.88,53700,8.16325001855798,8.36733126902193,8.11427051844663,8.11427051844663,131565.246385743,0.0,1.0
1998-03-18,19.88,20.0,19.69,20.0,30400,8.11427051844663,8.16325001855798,8.03671964327033,8.16325001855798,74480.1394809419,0.0,1.0
1998-03-19,19.31,19.75,19.25,19.75,42600,7.88161789291773,8.061209393326,7.85712814286205,8.061209393326,104370.195456846,0.0,1.0
1998-03-20,18.5,19.25,18.5,19.06,63400,7.55100626716613,7.85712814286205,7.55100626716613,7.77957726768575,155330.290891175,0.0,1.0
1998-03-23,18.81,18.88,18.25,18.5,133300,7.67753664245378,7.70610801751873,7.44896564193416,7.55100626716613,326585.611605578,0.0,1.0
1998-03-24,18.81,18.94,18.75,18.75,86700,7.67753664245378,7.73059776757441,7.6530468923981,7.6530468923981,212415.397795976,0.0,1.0
1998-03-25,18.56,18.81,18.56,18.81,21400,7.5754960172218,7.67753664245378,7.5754960172218,7.67753664245378,52430.098187242,0.0,1.0
1998-03-26,18.81,18.81,18.38,18.62,81600,7.67753664245378,7.67753664245378,7.50202676705478,7.59998576727748,199920.374396213,0.0,1.0
1998-03-27,18.69,19.06,18.69,19.0,56800,7.62855714234243,7.77957726768575,7.62855714234243,7.75508751763008,139160.260609128,0.0,1.0
1998-03-30,18.44,18.75,18.44,18.69,14800,7.52651651711046,7.6530468923981,7.52651651711046,7.62855714234243,36260.0679051954,0.0,1.0
1998-03-31,18.5,18.62,18.31,18.44,67300,7.55100626716613,7.59998576727748,7.47345539198983,7.52651651711046,164885.308785112,0.0,1.0
1998-04-01,17.88,18.38,17.5,18.38,79300,7.29794551659083,7.50202676705478,7.14284376623823,7.50202676705478,194285.363843378,0.0,1.0
1998-04-02,17.81,18.12,17.75,18.0,26100,7.26937414152588,7.39590451681353,7.24488439147021,7.34692501670218,63945.1197517297,0.0,1.0
1998-04-03,17.62,17.62,17.31,17.31,58100,7.19182326634958,7.19182326634958,7.06529289106193,7.06529289106193,142345.266573774,0.0,1.0
1998-04-06,17.38,17.62,17.31,17.5,8800,7.09386426612688,7.19182326634958,7.06529289106193,7.14284376623823,21560.0403760621,0.0,1.0
1998-04-07,17.38,17.44,17.25,17.25,49900,7.09386426612688,7.11835401618256,7.04080314100626,7.04080314100626,122255.228950625,0.0,1.0
1998-04-08,17.44,17.5,17.31,17.38,26700,7.11835401618256,7.14284376623823,7.06529289106193,7.09386426612688,65415.122504643,0.0,1.0
1998-04-09,17.81,17.94,17.25,17.31,50600,7.26937414152588,7.32243526664651,7.04080314100626,7.06529289106193,123970.232162357,0.0,1.0
1998-04-13,17.75,18.19,17.75,17.88,28300,7.24488439147021,7.42447589187848,7.24488439147021,7.29794551659083,69335.1298457453,0.0,1.0
1998-04-14,17.69,17.75,17.69,17.69,18000,7.22039464141453,7.24488439147021,7.22039464141453,7.22039464141453,44100.0825873998,0.0,1.0
1998-04-15,17.38,17.75,17.25,17.75,151800,7.09386426612688,7.24488439147021,7.04080314100626,7.24488439147021,371910.696487072,0.0,1.0
1998-04-16,17.31,17.38,17.19,17.38,26500,7.06529289106193,7.09386426612688,7.01631339095058,7.09386426612688,64925.1215870053,0.0,1.0
1998-04-17,17.25,17.25,17.0,17.06,15900,7.04080314100626,7.04080314100626,6.93876251577428,6.96325226582996,38955.0729522032,0.0,1.0
1998-04-20,17.56,17.62,17.25,17.25,34300,7.1673335162939,7.19182326634958,7.04080314100626,7.04080314100626,84035.1573748786,0.0,1.0
1998-04-21,17.75,17.88,17.5,17.69,224000,7.24488439147021,7.29794551659083,7.14284376623823,7.22039464141453,548801.027754309,0.0,1.0
1998-04-22,18.12,18.25,17.75,17.75,86200,7.39590451681353,7.44896564193416,7.24488439147021,7.24488439147021,211190.395501881,0.0,1.0
1998-04-23,18.06,18.44,17.81,18.25,65200,7.37141476675785,7.52651651711046,7.26937414152588,7.44896564193416,159740.299149915,0.0,1.0
1998-04-24,17.31,17.94,17.25,17.94,131500,7.06529289106193,7.32243526664651,7.04080314100626,7.32243526664651,322175.603346838,0.0,1.0
1998-04-27,17.0,17.31,16.94,17.31,67000,6.93876251577428,7.06529289106193,6.91427276571861,7.06529289106193,164150.307408655,0.0,1.0
1998-04-28,17.25,17.81,17.0,17.0,35500,7.04080314100626,7.26937414152588,6.93876251577428,6.93876251577428,86975.1628807052,0.0,1.0
1998-04-29,17.31,17.38,17.19,17.31,28200,7.06529289106193,7.09386426612688,7.01631339095058,7.06529289106193,69090.1293869264,0.0,1.0
1998-04-30,17.75,17.75,17.44,17.44,34600,7.24488439147021,7.24488439147021,7.11835401618256,7.11835401618256,84770.1587513352,0.0,1.0
1998-05-01,19.0,19.19,18.0,18.0,258800,7.75508751763008,7.83263839280638,7.34692501670218,7.34692501670218,634061.187423282,0.0,1.0
1998-05-04,19.5,20.06,19.25,19.25,114700,7.95916876809403,8.18773976861365,7.85712814286205,7.85712814286205,281015.526265264,0.0,1.0
1998-05-05,19.19,19.31,19.06,19.31,152000,7.83263839280638,7.88161789291773,7.77957726768575,7.88161789291773,372400.69740471,0.0,1.0
1998-05-06,19.25,19.38,19.12,19.19,128500,7.85712814286205,7.91018926798268,7.80406701774143,7.83263839280638,314825.589582271,0.0,1.0
1998-05-07,19.19,19.5,19.12,19.38,41000,7.83263839280638,7.95916876809403,7.80406701774143,7.91018926798268,100450.188115744,0.0,1.0
1998-05-08,19.75,19.88,19.25,19.25,92600,8.061209393326,8.11427051844663,7.85712814286205,7.85712814286205,226870.42486629,0.0,1.0
1998-05-11,19.56,19.81,19.5,19.81,48200,7.9836585181497,8.08569914338168,7.95916876809403,8.08569914338168,118090.221150704,0.0,1.0
1998-05-12,21.19,21.25,19.75,19.75,354200,8.64896339466218,8.67345314471785,8.061209393326,8.061209393326,867791.625136501,0.0,1.0
1998-05-13,21.88,21.94,20.94,21.19,506700,8.93059552030243,8.9550852703581,8.5469227694302,8.64896339466218,1241417.3248353,0.0,1.0
1998-05-14,21.69,21.88,21.12,21.88,70600,8.85304464512613,8.93059552030243,8.62039201959723,8.93059552030243,172970.323926135,0.0,1.0
1998-05-15,21.38,21.69,21.06,21.62,100800,8.72651426983848,8.85304464512613,8.59590226954155,8.82447327006117,246960.462489439,0.0,1.0
1998-05-18,21.56,22.38,21.38,21.81,344000,8.7999835200055,9.13467677076638,8.72651426983848,8.90202414523747,842801.578336974,0.0,1.0
1998-05-19,21.25,21.5,21.25,21.44,47500,8.67345314471785,8.77549376994983,8.67345314471785,8.75100401989415,116375.217938972,0.0,1.0
1998-05-20,21.5,21.5,21.19,21.31,72200,8.77549376994983,8.77549376994983,8.64896339466218,8.69794289477353,176890.331267237,0.0,1.0
1998-05-21,21.31,21.5,21.25,21.5,122500,8.69794289477353,8.77549376994983,8.67345314471785,8.77549376994983,300125.562053138,0.0,1.0
1998-05-22,20.69,21.38,20.5,21.25,61000,8.44488214419823,8.72651426983848,8.36733126902193,8.67345314471785,149450.279879522,0.0,1.0
1998-05-26,20.38,20.62,20.31,20.56,37000,8.31835176891058,8.41631076913328,8.28978039384563,8.3918210190776,90650.1697629885,0.0,1.0
1998-05-27,19.69,20.44,19.5,20.38,41700,8.03671964327033,8.34284151896625,7.95916876809403,8.31835176891058,102165.191327476,0.0,1.0
1998-05-28,20.38,20.38,19.75,19.75,60600,8.31835176891058,8.31835176891058,8.061209393326,8.061209393326,148470.278044246,0.0,1.0
1998-05-29,20.62,20.94,20.38,20.38,54800,8.41631076913328,8.5469227694302,8.31835176891058,8.31835176891058,134260.251432751,0.0,1.0
1998-06-01,20.06,20.56,19.94,20.56,73300,8.18773976861365,8.3918210190776,8.1387602685023,8.3918210190776,179585.336314245,0.0,1.0
1998-06-02,19.69,20.12,19.69,20.12,37700,8.03671964327033,8.21222951866933,8.03671964327033,8.21222951866933,92365.1729747208,0.0,1.0
1998-06-03,19.56,19.81,19.5,19.81,15900,7.9836585181497,8.08569914338168,7.95916876809403,8.08569914338168,38955.0729522032,0.0,1.0
1998-06-04,18.94,19.62,18.69,19.62,158900,7.73059776757441,8.00814826820538,7.62855714234243,8.00814826820538,389305.729063213,0.0,1.0
1998-06-05,18.44,18.94,18.38,18.94,61200,7.52651651711046,7.73059776757441,7.50202676705478,7.73059776757441,149940.280797159,0.0,1.0
1998-06-08,14.94,17.0,14.25,17.0,401600,6.09794776386281,6.93876251577428,5.81631563822256,6.93876251577428,983921.842616654,0.0,1.0
1998-06-09,14.69,15.0,14.5,15.0,278100,5.99590713863083,6.12243751391848,5.91835626345453,6.12243751391848,681346.275975328,0.0,1.0
1998-06-10,14.38,14.88,14.38,14.69,222100,5.86937676334319,6.07345801380714,5.86937676334319,5.99590713863083,544146.01903675,0.0,1.0
1998-06-11,13.62,14.5,13.44,14.38,137400,5.55917326263798,5.91835626345453,5.48570401247096,5.86937676334319,336630.630417152,0.0,1.0
1998-06-12,12.94,13.75,12.75,13.75,107600,5.28162276200701,5.61223438775861,5.20407188683071,5.61223438775861,263620.493689123,0.0,1.0
1998-06-15,13.19,13.31,12.81,12.94,122600,5.38366338723899,5.43264288735033,5.22856163688639,5.28162276200701,300370.562511956,0.0,1.0
1998-06-16,14.0,14.0,13.19,13.19,205900,5.71427501299058,5.71427501299058,5.38366338723899,5.38366338723899,504455.944708091,0.0,1.0
1998-06-17,13.94,14.12,13.75,14.12,189800,5.68978526293491,5.76325451310193,5.61223438775861,5.76325451310193,465010.870838249,0.0,1.0
1998-06-18,13.69,13.88,13.62,13.88,95600,5.58774463770294,5.66529551287924,5.55917326263798,5.66529551287924,234220.438630857,0.0,1.0
1998-06-19,13.62,13.75,13.62,13.75,82000,5.55917326263798,5.61223438775861,5.55917326263798,5.61223438775861,200900.376231488,0.0,1.0
1998-06-22,13.56,13.69,13.56,13.62,93800,5.53468351258231,5.58774463770294,5.53468351258231,5.55917326263798,229810.430372117,0.0,1.0
1998-06-23,13.38,13.56,13.25,13.44,81700,5.46121426241529,5.53468351258231,5.40815313729466,5.48570401247096,200165.374855031,0.0,1.0
1998-06-24,12.81,13.31,12.75,13.31,174500,5.22856163688639,5.43264288735033,5.20407188683071,5.43264288735033,427525.800638959,0.0,1.0
1998-06-25,12.75,12.94,12.69,12.81,58700,5.20407188683071,5.28162276200701,5.17958213677504,5.22856163688639,143815.269326687,0.0,1.0
1998-06-26,12.56,12.75,12.5,12.69,69800,5.12652101165441,5.20407188683071,5.10203126159874,5.17958213677504,171010.320255584,0.0,1.0
1998-06-29,12.75,12.75,12.62,12.69,159400,5.20407188683071,5.20407188683071,5.15101076171008,5.17958213677504,390530.731357307,0.0,1.0
1998-06-30,12.62,12.94,12.62,12.81,19900,5.15101076171008,5.28162276200701,5.15101076171008,5.22856163688639,48755.0913049587,0.0,1.0
1998-07-01,12.88,12.94,12.62,12.69,34000,5.25713301195134,5.28162276200701,5.15101076171008,5.17958213677504,83300.1559984219,0.0,1.0
1998-07-02,13.0,13.06,12.88,12.88,52000,5.30611251206269,5.33060226211836,5.25713301195134,5.25713301195134,127400.238585822,0.0,1.0
1998-07-06,13.06,13.12,13.0,13.0,49500,5.33060226211836,5.35509201217403,5.30611251206269,5.30611251206269,121275.22711535,0.0,1.0
1998-07-07,13.0,13.12,13.0,13.06,74000,5.30611251206269,5.35509201217403,5.30611251206269,5.33060226211836,181300.339525977,0.0,1.0
1998-07-08,13.25,13.31,13.0,13.0,19500,5.40815313729466,5.43264288735033,5.30611251206269,5.30611251206269,47775.0894696832,0.0,1.0
1998-07-09,13.25,13.38,13.19,13.25,55000,5.40815313729466,5.46121426241529,5.38366338723899,5.40815313729466,134750.252350388,0.0,1.0
1998-07-10,13.38,13.38,13.19,13.19,10300,5.46121426241529,5.46121426241529,5.38366338723899,5.38366338723899,25235.0472583454,0.0,1.0
1998-07-13,13.31,13.5,13.25,13.25,39100,5.43264288735033,5.51019376252663,5.40815313729466,5.40815313729466,95795.1793981853,0.0,1.0
1998-07-14,13.81,13.94,13.31,13.31,45400,5.63672413781428,5.68978526293491,5.43264288735033,5.43264288735033,111230.208303775,0.0,1.0
1998-07-15,14.06,14.12,13.81,13.81,229300,5.73876476304626,5.76325451310193,5.63672413781428,5.63672413781428,561786.05207171,0.0,1.0
1998-07-16,14.12,14.19,13.94,14.06,167800,5.76325451310193,5.79182588816689,5.68978526293491,5.73876476304626,411110.769898094,0.0,1.0
1998-07-17,14.12,14.19,14.12,14.19,116700,5.76325451310193,5.79182588816689,5.76325451310193,5.79182588816689,285915.535441642,0.0,1.0
1998-07-20,13.81,14.0,13.81,14.0,18600,5.63672413781428,5.71427501299058,5.63672413781428,5.71427501299058,45570.0853403132,0.0,1.0
1998-07-21,13.81,13.88,13.75,13.88,26400,5.63672413781428,5.66529551287924,5.61223438775861,5.66529551287924,64680.1211281865,0.0,1.0
1998-07-22,13.12,13.69,13.06,13.69,19200,5.35509201217403,5.58774463770294,5.33060226211836,5.58774463770294,47040.0880932265,0.0,1.0
1998-07-23,12.88,13.06,12.81,13.06,30100,5.25713301195134,5.33060226211836,5.22856163688639,5.33060226211836,73745.1381044852,0.0,1.0
1998-07-24,13.0,13.25,12.94,13.0,62400,5.30611251206269,5.40815313729466,5.28162276200701,5.30611251206269,152880.286302986,0.0,1.0
1998-07-27,13.38,13.38,12.88,13.0,75300,5.46121426241529,5.46121426241529,5.25713301195134,5.30611251206269,184485.345490623,0.0,1.0
1998-07-28,13.06,13.25,12.88,13.25,135700,5.33060226211836,5.40815313729466,5.25713301195134,5.40815313729466,332465.622617231,0.0,1.0
1998-07-29,13.25,13.25,12.94,12.94,39600,5.40815313729466,5.40815313729466,5.28162276200701,5.28162276200701,97020.1816922796,0.0,1.0
1998-07-30,13.38,13.38,13.12,13.25,71200,5.46121426241529,5.46121426241529,5.35509201217403,5.40815313729466,174440.326679048,0.0,1.0
1998-07-31,13.25,13.44,13.25,13.31,161800,5.40815313729466,5.48570401247096,5.40815313729466,5.43264288735033,396410.742368961,0.0,1.0
1998-08-03,13.31,13.38,13.12,13.25,64900,5.43264288735033,5.46121426241529,5.35509201217403,5.40815313729466,159005.297773458,0.0,1.0
1998-08-04,13.12,13.38,13.12,13.38,97900,5.35509201217403,5.46121426241529,5.35509201217403,5.46121426241529,239855.449183691,0.0,1.0
1998-08-05,13.19,13.19,13.0,13.12,32600,5.38366338723899,5.38366338723899,5.30611251206269,5.35509201217403,79870.1495749574,0.0,1.0
1998-08-06,13.56,13.62,13.12,13.12,29000,5.53468351258231,5.55917326263798,5.35509201217403,5.35509201217403,71050.1330574775,0.0,1.0
1998-08-07,13.88,14.38,13.56,13.62,46100,5.66529551287924,5.86937676334319,5.53468351258231,5.55917326263798,112945.211515507,0.0,1.0
1998-08-10,13.5,13.94,13.5,13.94,35600,5.51019376252663,5.68978526293491,5.51019376252663,5.68978526293491,87220.1633395242,0.0,1.0
1998-08-11,13.19,13.44,13.12,13.44,14700,5.38366338723899,5.48570401247096,5.35509201217403,5.48570401247096,36015.0674463765,0.0,1.0
1998-08-12,13.19,13.19,12.88,13.12,102400,5.38366338723899,5.38366338723899,5.25713301195134,5.35509201217403,250880.469830541,0.0,1.0
1998-08-13,12.94,13.12,12.94,13.12,121200,5.28162276200701,5.35509201217403,5.28162276200701,5.35509201217403,296940.556088492,0.0,1.0
1998-08-14,13.06,13.25,13.0,13.0,20800,5.33060226211836,5.40815313729466,5.30611251206269,5.30611251206269,50960.0954343287,0.0,1.0
1998-08-17,13.44,13.44,12.94,13.06,24100,5.48570401247096,5.48570401247096,5.28162276200701,5.33060226211836,59045.110575352,0.0,1.0
1998-08-18,13.69,13.75,13.38,13.5,55100,5.58774463770294,5.61223438775861,5.46121426241529,5.51019376252663,134995.252809207,0.0,1.0
1998-08-19,13.5,13.88,13.44,13.75,57400,5.51019376252663,5.66529551287924,5.48570401247096,5.61223438775861,140630.263362042,0.0,1.0
1998-08-20,13.19,13.25,13.06,13.25,55100,5.38366338723899,5.40815313729466,5.33060226211836,5.40815313729466,134995.252809207,0.0,1.0
1998-08-21,13.12,13.12,13.06,13.12,42300,5.35509201217403,5.35509201217403,5.33060226211836,5.35509201217403,103635.19408039,0.0,1.0
1998-08-24,13.38,13.44,13.0,13.0,31000,5.46121426241529,5.48570401247096,5.30611251206269,5.30611251206269,75950.1422338552,0.0,1.0
1998-08-25,13.62,13.75,13.5,13.5,33600,5.55917326263798,5.61223438775861,5.51019376252663,5.51019376252663,82320.1541631464,0.0,1.0
1998-08-26,13.38,13.56,13.38,13.5,37200,5.46121426241529,5.53468351258231,5.46121426241529,5.51019376252663,91140.1706806263,0.0,1.0
1998-08-27,13.25,13.44,13.25,13.44,47800,5.40815313729466,5.48570401247096,5.40815313729466,5.48570401247096,117110.219315428,0.0,1.0
1998-08-28,13.44,13.5,13.25,13.31,90500,5.48570401247096,5.51019376252663,5.40815313729466,5.43264288735033,221725.415231094,0.0,1.0
1998-08-31,13.31,13.56,13.31,13.38,37300,5.43264288735033,5.53468351258231,5.43264288735033,5.46121426241529,91385.1711394453,0.0,1.0
1998-09-01,13.69,13.81,13.31,13.31,66100,5.58774463770294,5.63672413781428,5.43264288735033,5.43264288735033,161945.303279285,0.0,1.0
1998-09-02,13.69,13.69,13.56,13.56,26200,5.58774463770294,5.58774463770294,5.53468351258231,5.53468351258231,64190.1202105486,0.0,1.0
1998-09-03,13.56,13.62,13.5,13.62,75100,5.53468351258231,5.55917326263798,5.51019376252663,5.55917326263798,183995.344572985,0.0,1.0
1998-09-04,13.56,13.56,13.5,13.5,16500,5.53468351258231,5.53468351258231,5.51019376252663,5.51019376252663,40425.0757051165,0.0,1.0
1998-09-08,14.0,14.25,13.5,13.5,34600,5.71427501299058,5.81631563822256,5.51019376252663,5.51019376252663,84770.1587513353,0.0,1.0
1998-09-09,13.81,13.94,13.81,13.88,30800,5.63672413781428,5.68978526293491,5.63672413781428,5.66529551287924,75460.1413162175,0.0,1.0
1998-09-10,13.5,13.88,13.5,13.88,40100,5.51019376252663,5.66529551287924,5.51019376252663,5.66529551287924,98245.1839863741,0.0,1.0
1998-09-11,13.69,13.94,13.56,13.56,105500,5.58774463770294,5.68978526293491,5.53468351258231,5.53468351258231,258475.484053927,0.0,1.0
1998-09-14,13.62,13.81,13.5,13.62,239200,5.55917326263798,5.63672413781428,5.51019376252663,5.55917326263798,586041.09749478,0.0,1.0
1998-09-15,13.31,13.62,13.31,13.62,14100,5.43264288735033,5.55917326263798,5.43264288735033,5.55917326263798,34545.0646934632,0.0,1.0
1998-09-16,13.19,13.31,12.56,13.31,57700,5.38366338723899,5.43264288735033,5.12652101165441,5.43264288735033,141365.264738498,0.0,1.0
1998-09-17,12.94,13.19,12.88,13.19,11900,5.28162276200701,5.38366338723899,5.25713301195134,5.38366338723899,29155.0545994477,0.0,1.0
1998-09-18,13.06,13.19,13.0,13.19,26400,5.33060226211836,5.38366338723899,5.30611251206269,5.38366338723899,64680.1211281864,0.0,1.0
1998-09-21,13.0,13.12,13.0,13.12,15900,5.30611251206269,5.35509201217403,5.30611251206269,5.35509201217403,38955.0729522032,0.0,1.0
1998-09-22,13.0,13.12,13.0,13.06,8700,5.30611251206269,5.35509201217403,5.30611251206269,5.33060226211836,21315.0399172432,0.0,1.0
1998-09-23,13.0,13.06,13.0,13.0,8900,5.30611251206269,5.33060226211836,5.30611251206269,5.30611251206269,21805.040834881,0.0,1.0
1998-09-24,12.62,13.06,12.5,13.0,16300,5.15101076171008,5.33060226211836,5.10203126159874,5.30611251206269,39935.0747874788,0.0,1.0
1998-09-25,12.12,12.5,12.06,12.5,43300,4.94692951124613,5.10203126159874,4.92243976119046,5.10203126159874,106085.198668579,0.0,1.0
1998-09-28,12.56,12.69,12.25,12.25,61500,5.12652101165441,5.17958213677504,4.99999063636676,4.99999063636676,150675.282173616,0.0,1.0
1998-09-29,12.75,12.75,12.5,12.56,16900,5.20407188683071,5.20407188683071,5.10203126159874,5.12652101165441,41405.0775403921,0.0,1.0
1998-09-30,12.56,12.69,12.5,12.69,14100,5.12652101165441,5.17958213677504,5.10203126159874,5.17958213677504,34545.0646934632,0.0,1.0
1998-10-01,12.5,12.56,12.38,12.5,7000,5.10203126159874,5.12652101165441,5.05305176148739,5.10203126159874,17150.0321173221,0.0,1.0
1998-10-02,12.25,12.44,12.25,12.38,22700,4.99999063636676,5.07754151154306,4.99999063636676,5.05305176148739,55615.1041518876,0.0,1.0
1998-10-05,11.81,12.25,11.69,12.25,15900,4.82039913595849,4.99999063636676,4.77141963584714,4.99999063636676,38955.0729522032,0.0,1.0
1998-10-06,11.56,12.25,11.5,12.25,44300,4.71835851072651,4.99999063636676,4.69386876067084,4.99999063636676,108535.203256767,0.0,1.0
1998-10-07,11.25,11.56,11.19,11.5,10300,4.59182813543886,4.71835851072651,4.56733838538319,4.69386876067084,25235.0472583455,0.0,1.0
1998-10-08,9.56,11.19,9.5,11.19,74600,3.90203350887071,4.56733838538319,3.87754375881504,4.56733838538319,182770.342278891,0.0,1.0
1998-10-09,10.25,10.31,9.25,9.56,92300,4.18366563451096,4.20815538456664,3.77550313358307,3.90203350887071,226135.423489834,0.0,1.0
1998-10-12,10.25,10.38,10.25,10.31,42000,4.18366563451096,4.23672675963159,4.18366563451096,4.20815538456664,102900.192703933,0.0,1.0
1998-10-13,9.75,10.25,9.62,10.25,46400,3.97958438404701,4.18366563451096,3.92652325892639,4.18366563451096,113680.212891964,0.0,1.0
1998-10-14,10.31,10.44,9.31,9.62,53300,4.20815538456664,4.26121650968726,3.79999288363874,3.92652325892639,130585.244550467,0.0,1.0
1998-10-15,10.56,10.56,10.31,10.31,3200,4.31019600979861,4.31019600979861,4.20815538456664,4.20815538456664,7840.01468220442,0.0,1.0
1998-10-16,10.5,10.56,10.44,10.5,15200,4.28570625974294,4.31019600979861,4.26121650968726,4.28570625974294,37240.0697404709,0.0,1.0
1998-10-19,11.5,11.5,10.38,10.38,95500,4.69386876067084,4.69386876067084,4.23672675963159,4.23672675963159,233975.438172038,0.0,1.0
1998-10-20,12.38,12.44,11.62,11.62,44500,5.05305176148739,5.07754151154306,4.74284826078218,4.74284826078218,109025.204174405,0.0,1.0
1998-10-21,15.38,15.5,13.38,13.38,331500,6.27753926427109,6.32651876438243,5.46121426241529,5.46121426241529,812176.520984613,0.0,1.0
1998-10-22,15.88,15.88,15.06,15.31,62200,6.48162051473504,6.48162051473504,6.14692726397416,6.24896788920613,152390.285385348,0.0,1.0
1998-10-23,15.75,15.94,15.62,15.88,262100,6.42855938961441,6.50611026479071,6.37549826449378,6.48162051473504,642146.202564305,0.0,1.0
1998-10-26,15.31,15.75,15.31,15.75,24200,6.24896788920613,6.42855938961441,6.24896788920613,6.42855938961441,59290.1110341709,0.0,1.0
1998-10-27,15.12,15.19,14.81,15.19,234700,6.17141701402983,6.19998838909478,6.04488663874218,6.19998838909478,575016.07684793,0.0,1.0
1998-10-28,15.06,15.12,14.94,15.12,37300,6.14692726397416,6.17141701402983,6.09794776386281,6.17141701402983,91385.1711394452,0.0,1.0
1998-10-29,14.94,15.06,14.81,15.06,58300,6.09794776386281,6.14692726397416,6.04488663874218,6.14692726397416,142835.267491412,0.0,1.0
1998-10-30,14.25,15.0,14.25,14.94,106500,5.81631563822256,6.12243751391848,5.81631563822256,6.09794776386281,260925.488642116,0.0,1.0
1998-11-02,15.25,15.31,14.31,14.31,28600,6.22447813915046,6.24896788920613,5.84080538827823,5.84080538827823,70070.1312222019,0.0,1.0
1998-11-03,15.38,15.62,15.0,15.25,23600,6.27753926427109,6.37549826449378,6.12243751391848,6.22447813915046,57820.1082812575,0.0,1.0
1998-11-04,15.69,15.69,15.44,15.44,29200,6.40406963955873,6.40406963955873,6.30202901432676,6.30202901432676,71540.1339751153,0.0,1.0
1998-11-05,16.44,16.5,15.69,15.69,44900,6.71019151525466,6.73468126531033,6.40406963955873,6.40406963955873,110005.206009681,0.0,1.0
1998-11-06,16.19,16.69,16.12,16.44,36400,6.60815089002268,6.81223214048663,6.57957951495773,6.71019151525466,89180.1670100753,0.0,1.0
1998-11-09,16.19,16.19,15.75,16.0,51600,6.60815089002268,6.60815089002268,6.42855938961441,6.53060001484638,126420.236750546,0.0,1.0
1998-11-10,16.12,16.12,16.0,16.12,11800,6.57957951495773,6.57957951495773,6.53060001484638,6.57957951495773,28910.0541406288,0.0,1.0
1998-11-11,16.38,16.5,16.12,16.19,48100,6.68570176519898,6.73468126531033,6.57957951495773,6.60815089002268,117845.220691885,0.0,1.0
1998-11-12,16.56,17.0,16.38,16.38,25600,6.75917101536601,6.93876251577428,6.68570176519898,6.68570176519898,62720.1174576353,0.0,1.0
1998-11-13,16.69,16.69,16.38,16.5,5600,6.81223214048663,6.81223214048663,6.68570176519898,6.73468126531033,13720.0256938577,0.0,1.0
1998-11-16,17.31,17.38,16.56,16.62,37100,7.06529289106193,7.09386426612688,6.75917101536601,6.78366076542168,90895.1702218074,0.0,1.0
1998-11-17,17.12,17.25,17.0,17.25,31500,6.98774201588563,7.04080314100626,6.93876251577428,7.04080314100626,77175.1445279497,0.0,1.0
1998-11-18,18.12,18.5,17.19,17.25,106400,7.39590451681353,7.55100626716613,7.01631339095058,7.04080314100626,260680.488183297,0.0,1.0
1998-11-19,17.69,18.62,17.69,18.06,73700,7.22039464141453,7.59998576727748,7.22039464141453,7.37141476675785,180565.33814952,0.0,1.0
1998-11-20,17.38,17.62,17.25,17.62,61800,7.09386426612688,7.19182326634958,7.04080314100626,7.19182326634958,151410.283550073,0.0,1.0
1998-11-23,17.25,17.44,17.19,17.38,26300,7.04080314100626,7.11835401618256,7.01631339095058,7.09386426612688,64435.1206693675,0.0,1.0
1998-11-24,19.0,19.62,17.0,17.31,308700,7.75508751763008,8.00814826820538,6.93876251577428,7.06529289106193,756316.416373907,0.0,1.0
1998-11-25,18.5,19.25,18.5,19.25,80100,7.55100626716613,7.85712814286205,7.55100626716613,7.85712814286205,196245.367513929,0.0,1.0
1998-11-27,19.44,19.5,18.38,18.5,98500,7.93467901803836,7.95916876809403,7.50202676705478,7.55100626716613,241325.451936604,0.0,1.0
1998-11-30,19.62,20.5,19.19,19.5,242100,8.00814826820538,8.36733126902193,7.83263839280638,7.95916876809403,593146.110800528,0.0,1.0
1998-12-01,19.38,19.5,18.88,19.5,44500,7.91018926798268,7.95916876809403,7.70610801751873,7.95916876809403,109025.204174405,0.0,1.0
1998-12-02,18.62,19.31,18.62,19.31,25600,7.59998576727748,7.88161789291773,7.59998576727748,7.88161789291773,62720.1174576353,0.0,1.0
1998-12-03,17.75,18.69,17.75,18.62,56800,7.24488439147021,7.62855714234243,7.24488439147021,7.59998576727748,139160.260609128,0.0,1.0
1998-12-04,17.75,17.88,17.75,17.88,40400,7.24488439147021,7.29794551659083,7.24488439147021,7.29794551659083,98980.1853628307,0.0,1.0
1998-12-07,18.0,18.12,17.81,17.88,72700,7.34692501670218,7.39590451681353,7.26937414152588,7.29794551659083,178115.333561332,0.0,1.0
1998-12-08,17.88,18.12,17.69,18.12,58700,7.29794551659083,7.39590451681353,7.22039464141453,7.39590451681353,143815.269326687,0.0,1.0
1998-12-09,17.94,18.0,17.81,17.88,49900,7.32243526664651,7.34692501670218,7.26937414152588,7.29794551659083,122255.228950625,0.0,1.0
1998-12-10,17.94,18.06,17.88,18.06,45200,7.32243526664651,7.37141476675785,7.29794551659083,7.37141476675785,110740.207386137,0.0,1.0
1998-12-11,17.69,17.94,17.5,17.94,28600,7.22039464141453,7.32243526664651,7.14284376623823,7.32243526664651,70070.131222202,0.0,1.0
1998-12-14,17.12,17.62,17.0,17.62,70400,6.98774201588563,7.19182326634958,6.93876251577428,7.19182326634958,172480.323008497,0.0,1.0
1998-12-15,17.56,17.75,17.31,17.38,59400,7.1673335162939,7.24488439147021,7.06529289106193,7.09386426612688,145530.272538419,0.0,1.0
1998-12-16,17.69,17.69,17.38,17.69,20400,7.22039464141453,7.22039464141453,7.09386426612688,7.22039464141453,49980.0935990532,0.0,1.0
1998-12-17,17.5,17.62,17.44,17.5,44100,7.14284376623823,7.19182326634958,7.11835401618256,7.14284376623823,108045.20233913,0.0,1.0
1998-12-18,18.19,18.44,17.31,17.44,55700,7.42447589187848,7.52651651711046,7.06529289106193,7.11835401618256,136465.255562121,0.0,1.0
1998-12-21,18.25,18.25,18.12,18.19,25100,7.44896564193416,7.44896564193416,7.39590451681353,7.42447589187848,61495.1151635408,0.0,1.0
1998-12-22,18.5,18.56,18.19,18.25,55400,7.55100626716613,7.5754960172218,7.42447589187848,7.44896564193416,135730.254185664,0.0,1.0
1998-12-23,19.81,20.0,18.44,18.44,354900,8.08569914338168,8.16325001855798,7.52651651711046,7.52651651711046,869506.628348233,0.0,1.0
1998-12-24,22.5,25.25,20.56,20.62,752500,9.18365627087772,10.3061031484294,8.3918210190776,8.41631076913328,1843628.45261213,0.0,1.0
1998-12-28,23.69,25.25,23.44,24.25,331300,9.66936964698193,10.3061031484294,9.56732902174995,9.89794064750155,811686.520066975,0.0,1.0
1998-12-29,24.19,24.25,22.62,23.94,122400,9.87345089744588,9.89794064750155,9.23263577098907,9.7714102722139,299880.561594319,0.0,1.0
1998-12-30,23.31,24.25,23.12,24.25,84500,9.51426789662932,9.89794064750155,9.43671702145302,9.89794064750155,207025.38770196,0.0,1.0
1998-12-31,23.38,23.44,22.94,23.19,27000,9.54283927169428,9.56732902174995,9.363247771286,9.46528839651798,66150.1238810997,0.0,1.0
1999-01-04,23.06,23.25,22.88,23.12,59000,9.41222727139735,9.48977814657365,9.33875802123033,9.43671702145302,144550.270703144,0.0,1.0
1999-01-05,22.06,23.0,21.81,23.0,94400,9.00406477046945,9.38773752134168,8.90202414523747,9.38773752134168,231280.43312503,0.0,1.0
1999-01-06,22.0,22.75,21.88,22.12,56000,8.97957502041378,9.2856968961097,8.93059552030243,9.02855452052512,137200.256938577,0.0,1.0
1999-01-07,21.31,21.75,20.88,21.75,104800,8.69794289477353,8.8775343951818,8.52243301937453,8.8775343951818,256760.480842194,0.0,1.0
1999-01-08,21.81,21.88,21.38,21.5,111500,8.90202414523747,8.93059552030243,8.72651426983848,8.77549376994983,273175.51158306,0.0,1.0
1999-01-11,23.31,23.81,21.75,21.81,160000,9.51426789662932,9.71834914709327,8.8775343951818,8.90202414523747,392000.734110221,0.0,1.0
1999-01-12,22.25,23.38,22.12,23.38,65700,9.08161564564575,9.54283927169428,9.02855452052512,9.54283927169428,160965.301444009,0.0,1.0
1999-01-13,20.69,21.44,20.62,21.38,81200,8.44488214419823,8.75100401989415,8.41631076913328,8.72651426983848,198940.372560937,0.0,1.0
1999-01-14,20.5,21.0,20.38,20.62,57500,8.36733126902193,8.57141251948588,8.31835176891058,8.41631076913328,140875.263820861,0.0,1.0
1999-01-15,20.19,20.44,20.0,20.44,70300,8.24080089373428,8.34284151896625,8.16325001855798,8.34284151896625,172235.322549678,0.0,1.0
1999-01-19,19.94,20.25,19.81,20.12,34600,8.1387602685023,8.26529064378995,8.08569914338168,8.21222951866933,84770.1587513353,0.0,1.0
1999-01-20,21.56,22.0,19.56,19.69,192500,8.7999835200055,8.97957502041378,7.9836585181497,8.03671964327033,471625.883226359,0.0,1.0
1999-01-21,20.12,21.44,19.88,21.44,77600,8.21222951866933,8.75100401989415,8.11427051844663,8.75100401989415,190120.356043457,0.0,1.0
1999-01-22,19.5,19.94,19.5,19.88,71300,7.95916876809403,8.1387602685023,7.95916876809403,8.11427051844663,174685.327137867,0.0,1.0
1999-01-25,18.62,19.56,18.31,19.56,111500,7.59998576727748,7.9836585181497,7.47345539198983,7.9836585181497,273175.51158306,0.0,1.0
1999-01-26,19.12,19.12,18.62,18.62,56800,7.80406701774143,7.80406701774143,7.59998576727748,7.59998576727748,139160.260609128,0.0,1.0
1999-01-27,18.62,19.62,18.62,19.25,26100,7.59998576727748,8.00814826820538,7.59998576727748,7.85712814286205,63945.1197517297,0.0,1.0
1999-01-28,18.62,19.25,18.38,18.62,43700,7.59998576727748,7.85712814286205,7.50202676705478,7.59998576727748,107065.200503854,0.0,1.0
1999-01-29,18.44,18.88,18.25,18.62,43000,7.52651651711046,7.70610801751873,7.44896564193416,7.59998576727748,105350.197292122,0.0,1.0
1999-02-01,19.31,19.5,18.5,18.5,57100,7.88161789291773,7.95916876809403,7.55100626716613,7.55100626716613,139895.261985585,0.0,1.0
1999-02-02,17.75,19.62,17.69,19.56,86100,7.24488439147021,8.00814826820538,7.22039464141453,7.9836585181497,210945.395043062,0.0,1.0
1999-02-03,17.62,18.38,17.62,17.62,85600,7.19182326634958,7.50202676705478,7.19182326634958,7.19182326634958,209720.392748968,0.0,1.0
1999-02-04,18.88,20.44,18.0,18.06,228200,7.70610801751873,8.34284151896625,7.34692501670218,7.37141476675785,559091.047024702,0.0,1.0
1999-02-05,19.0,19.25,18.75,18.94,141500,7.75508751763008,7.85712814286205,7.6530468923981,7.73059776757441,346675.649228726,0.0,1.0
1999-02-08,17.88,18.88,17.88,18.88,60800,7.29794551659083,7.70610801751873,7.29794551659083,7.70610801751873,148960.278961884,0.0,1.0
1999-02-09,17.62,18.25,17.56,17.88,30300,7.19182326634958,7.44896564193416,7.1673335162939,7.29794551659083,74235.139022123,0.0,1.0
1999-02-10,16.75,17.75,16.62,17.69,64900,6.83672189054231,7.24488439147021,6.78366076542168,7.22039464141453,159005.297773458,0.0,1.0
1999-02-11,17.25,17.56,16.69,16.75,98500,7.04080314100626,7.1673335162939,6.81223214048663,6.83672189054231,241325.451936604,0.0,1.0
1999-02-12,16.44,17.5,16.44,17.5,82100,6.71019151525466,7.14284376623823,6.71019151525466,7.14284376623823,201145.376690307,0.0,1.0
1999-02-16,15.81,16.38,15.62,16.31,50800,6.45304913967008,6.68570176519898,6.37549826449378,6.65713039013403,124460.233079995,0.0,1.0
1999-02-17,14.94,15.56,14.88,15.5,88600,6.09794776386281,6.35100851443811,6.07345801380714,6.32651876438243,217070.406513535,0.0,1.0
1999-02-18,15.56,16.25,14.94,14.94,100800,6.35100851443811,6.63264064007836,6.09794776386281,6.09794776386281,246960.462489439,0.0,1.0
1999-02-19,15.5,15.94,15.25,15.81,75100,6.32651876438243,6.50611026479071,6.22447813915046,6.45304913967008,183995.344572985,0.0,1.0
1999-02-22,15.94,16.12,15.62,15.75,122900,6.50611026479071,6.57957951495773,6.37549826449378,6.42855938961441,301105.563888413,0.0,1.0
1999-02-23,16.19,16.19,16.0,16.0,104500,6.60815089002268,6.60815089002268,6.53060001484638,6.53060001484638,256025.479465738,0.0,1.0
1999-02-24,16.25,16.75,16.12,16.44,50000,6.63264064007836,6.83672189054231,6.57957951495773,6.71019151525466,122500.229409444,0.0,1.0
1999-02-25,16.38,16.5,15.5,16.38,73100,6.68570176519898,6.73468126531033,6.32651876438243,6.68570176519898,179095.335396607,0.0,1.0
1999-02-26,16.44,16.56,16.0,16.25,85400,6.71019151525466,6.75917101536601,6.53060001484638,6.63264064007836,209230.39183133,0.0,1.0
1999-03-01,16.75,16.75,16.31,16.38,96800,6.83672189054231,6.83672189054231,6.65713039013403,6.68570176519898,237160.444136683,0.0,1.0
1999-03-02,16.25,17.94,16.0,17.0,168500,6.63264064007836,7.32243526664651,6.53060001484638,6.93876251577428,412825.773109826,0.0,1.0
1999-03-03,16.38,16.75,16.12,16.12,75000,6.68570176519898,6.83672189054231,6.57957951495773,6.57957951495773,183750.344114166,0.0,1.0
1999-03-04,15.88,16.44,15.56,16.44,56000,6.48162051473504,6.71019151525466,6.35100851443811,6.71019151525466,137200.256938577,0.0,1.0
1999-03-05,15.94,16.0,15.75,15.94,20200,6.50611026479071,6.53060001484638,6.42855938961441,6.50611026479071,49490.0926814153,0.0,1.0
1999-03-08,15.5,16.0,15.19,16.0,59000,6.32651876438243,6.53060001484638,6.19998838909478,6.53060001484638,144550.270703144,0.0,1.0
1999-03-09,15.38,15.44,14.75,15.25,100000,6.27753926427109,6.30202901432676,6.02039688868651,6.22447813915046,245000.458818888,0.0,1.0
1999-03-10,15.5,15.5,15.09,15.38,43700,6.32651876438243,6.32651876438243,6.15917213900199,6.27753926427109,107065.200503854,0.0,1.0
1999-03-11,15.25,15.62,14.94,15.5,144200,6.22447813915046,6.37549826449378,6.09794776386281,6.32651876438243,353290.661616836,0.0,1.0
1999-03-12,15.5,15.69,15.38,15.5,93700,6.32651876438243,6.40406963955873,6.27753926427109,6.32651876438243,229565.429913298,0.0,1.0
1999-03-15,15.56,15.62,15.5,15.5,99200,6.35100851443811,6.37549826449378,6.32651876438243,6.32651876438243,243040.455148337,0.0,1.0
1999-03-16,15.25,15.56,15.25,15.56,41400,6.22447813915046,6.35100851443811,6.22447813915046,6.35100851443811,101430.18995102,0.0,1.0
1999-03-17,14.75,15.12,14.75,15.12,20700,6.02039688868651,6.17141701402983,6.02039688868651,6.17141701402983,50715.0949755098,0.0,1.0
1999-03-18,14.69,14.88,14.5,14.5,33500,5.99590713863083,6.07345801380714,5.91835626345453,5.91835626345453,82075.1537043275,0.0,1.0
1999-03-19,14.5,15.0,14.31,14.81,28200,5.91835626345453,6.12243751391848,5.84080538827823,6.04488663874218,69090.1293869264,0.0,1.0
1999-03-22,13.69,14.62,13.5,14.62,45300,5.58774463770294,5.96733576356588,5.51019376252663,5.96733576356588,110985.207844956,0.0,1.0
1999-03-23,12.81,13.69,12.5,13.69,43000,5.22856163688639,5.58774463770294,5.10203126159874,5.58774463770294,105350.197292122,0.0,1.0
1999-03-24,12.56,13.0,12.5,13.0,75200,5.12652101165441,5.30611251206269,5.10203126159874,5.30611251206269,184240.345031804,0.0,1.0
1999-03-25,14.06,14.12,12.56,12.56,94900,5.73876476304626,5.76325451310193,5.12652101165441,5.12652101165441,232505.435419125,0.0,1.0
1999-03-26,13.62,14.12,13.56,14.0,54400,5.55917326263798,5.76325451310193,5.53468351258231,5.71427501299058,133280.249597475,0.0,1.0
1999-03-29,14.31,14.5,13.62,13.62,40200,5.84080538827823,5.91835626345453,5.55917326263798,5.55917326263798,98490.184445193,0.0,1.0
1999-03-30,15.06,15.38,14.56,14.56,115500,6.14692726397416,6.27753926427109,5.94284601351021,5.94284601351021,282975.529935815,0.0,1.0
1999-03-31,16.75,18.62,16.56,18.5,404400,6.83672189054231,7.59998576727748,6.75917101536601,7.55100626716613,990781.855463582,0.0,1.0
1999-04-01,16.62,17.06,16.5,16.94,82400,6.78366076542168,6.96325226582996,6.73468126531033,6.91427276571861,201880.378066764,0.0,1.0
1999-04-05,16.25,16.69,15.5,16.69,86800,6.63264064007836,6.81223214048663,6.32651876438243,6.81223214048663,212660.398254795,0.0,1.0
1999-04-06,15.75,16.25,15.75,16.12,31900,6.42855938961441,6.63264064007836,6.42855938961441,6.57957951495773,78155.1463632252,0.0,1.0
1999-04-07,15.88,16.62,15.75,15.81,55700,6.48162051473504,6.78366076542168,6.42855938961441,6.45304913967008,136465.25556212,0.0,1.0
1999-04-08,16.0,16.0,15.5,15.88,24100,6.53060001484638,6.53060001484638,6.32651876438243,6.48162051473504,59045.110575352,0.0,1.0
1999-04-09,15.88,15.88,15.38,15.75,37500,6.48162051473504,6.48162051473504,6.27753926427109,6.42855938961441,91875.1720570829,0.0,1.0
1999-04-12,15.88,15.88,14.69,15.62,80400,6.48162051473504,6.48162051473504,5.99590713863083,6.37549826449378,196980.368890386,0.0,1.0
1999-04-13,15.19,16.0,14.94,15.88,75200,6.19998838909478,6.53060001484638,6.09794776386281,6.48162051473504,184240.345031804,0.0,1.0
1999-04-14,15.31,15.69,15.0,15.06,38100,6.24896788920613,6.40406963955873,6.12243751391848,6.14692726397416,93345.1748099963,0.0,1.0
1999-04-15,15.12,15.38,14.94,15.31,72100,6.17141701402983,6.27753926427109,6.09794776386281,6.24896788920613,176645.330808418,0.0,1.0
1999-04-16,15.75,15.94,15.0,15.0,81500,6.42855938961441,6.50611026479071,6.12243751391848,6.12243751391848,199675.373937394,0.0,1.0
1999-04-19,15.5,16.5,15.5,15.88,56200,6.32651876438243,6.73468126531033,6.32651876438243,6.48162051473504,137690.257856215,0.0,1.0
1999-04-20,15.62,15.81,15.25,15.56,27200,6.37549826449378,6.45304913967008,6.22447813915046,6.35100851443811,66640.1247987375,0.0,1.0
1999-04-21,15.62,16.0,15.5,15.75,16600,6.37549826449378,6.53060001484638,6.32651876438243,6.42855938961441,40670.0761639354,0.0,1.0
1999-04-22,17.0,17.0,15.62,15.62,64600,6.93876251577428,6.93876251577428,6.37549826449378,6.37549826449378,158270.296397002,0.0,1.0
1999-04-23,17.5,18.0,16.88,17.0,100200,7.14284376623823,7.34692501670218,6.88978301566293,6.93876251577428,245490.459736526,0.0,1.0
1999-04-26,17.25,17.69,17.25,17.38,22700,7.04080314100626,7.22039464141453,7.04080314100626,7.09386426612688,55615.1041518875,0.0,1.0
1999-04-27,17.5,18.0,17.31,17.38,55900,7.14284376623823,7.34692501670218,7.06529289106193,7.09386426612688,136955.256479758,0.0,1.0
1999-04-28,18.12,18.44,17.88,17.88,62000,7.39590451681353,7.52651651711046,7.29794551659083,7.29794551659083,151900.28446771,0.0,1.0
1999-04-29,14.88,17.75,14.88,17.75,287800,6.07345801380714,7.24488439147021,6.07345801380714,7.24488439147021,705111.320480759,0.0,1.0
1999-04-30,15.25,15.5,15.12,15.25,78100,6.22447813915046,6.32651876438243,6.17141701402983,6.22447813915046,191345.358337551,0.0,1.0
1999-05-03,15.44,15.62,15.31,15.38,33600,6.30202901432676,6.37549826449378,6.24896788920613,6.27753926427109,82320.1541631463,0.0,1.0
1999-05-04,15.75,15.88,15.5,15.5,23800,6.42855938961441,6.48162051473504,6.32651876438243,6.32651876438243,58310.1091988953,0.0,1.0
1999-05-05,15.25,15.62,15.25,15.62,11300,6.22447813915046,6.37549826449378,6.22447813915046,6.37549826449378,27685.0518465343,0.0,1.0
1999-05-06,14.88,15.25,14.75,15.19,50900,6.07345801380714,6.22447813915046,6.02039688868651,6.19998838909478,124705.233538814,0.0,1.0
1999-05-07,14.62,14.75,14.12,14.75,60900,5.96733576356588,6.02039688868651,5.76325451310193,6.02039688868651,149205.279420703,0.0,1.0
1999-05-10,14.31,14.88,14.25,14.75,22200,5.84080538827823,6.07345801380714,5.81631563822256,6.02039688868651,54390.1018577932,0.0,1.0
1999-05-11,15.12,15.12,14.5,14.5,29500,6.17141701402983,6.17141701402983,5.91835626345453,5.91835626345453,72275.135351572,0.0,1.0
1999-05-12,15.38,15.38,14.75,15.12,7800,6.27753926427109,6.27753926427109,6.02039688868651,6.17141701402983,19110.0357878732,0.0,1.0
1999-05-13,15.0,15.62,15.0,15.38,22300,6.12243751391848,6.37549826449378,6.12243751391848,6.27753926427109,54635.102316612,0.0,1.0
1999-05-14,14.38,15.06,14.25,15.06,21800,5.86937676334319,6.14692726397416,5.81631563822256,6.14692726397416,53410.1000225175,0.0,1.0
1999-05-17,14.38,14.56,14.12,14.38,48200,5.86937676334319,5.94284601351021,5.76325451310193,5.86937676334319,118090.221150704,0.0,1.0
1999-05-18,14.12,14.5,14.06,14.31,64200,5.76325451310193,5.91835626345453,5.73876476304626,5.84080538827823,157290.294561726,0.0,1.0
1999-05-19,14.5,14.88,14.25,14.25,21700,5.91835626345453,6.07345801380714,5.81631563822256,5.81631563822256,53165.0995636987,0.0,1.0
1999-05-20,13.88,14.62,13.75,14.62,67400,5.66529551287924,5.96733576356588,5.61223438775861,5.96733576356588,165130.30924393,0.0,1.0
1999-05-21,14.0,14.06,13.88,14.0,29300,5.71427501299058,5.73876476304626,5.66529551287924,5.71427501299058,71785.1344339342,0.0,1.0
1999-05-24,13.56,14.0,13.38,14.0,83700,5.53468351258231,5.71427501299058,5.46121426241529,5.71427501299058,205065.384031409,0.0,1.0
1999-05-25,13.5,13.88,13.5,13.62,63900,5.51019376252663,5.66529551287924,5.51019376252663,5.55917326263798,156555.29318527,0.0,1.0
1999-05-26,13.75,13.81,13.5,13.62,17400,5.61223438775861,5.63672413781428,5.51019376252663,5.55917326263798,42630.0798344865,0.0,1.0
1999-05-27,13.56,13.94,13.44,13.81,12600,5.53468351258231,5.68978526293491,5.48570401247096,5.63672413781428,30870.0578111799,0.0,1.0
1999-05-28,13.62,13.62,13.12,13.56,45600,5.55917326263798,5.55917326263798,5.35509201217403,5.53468351258231,111720.209221413,0.0,1.0
1999-06-01,13.44,13.88,13.38,13.75,37600,5.48570401247096,5.66529551287924,5.46121426241529,5.61223438775861,92120.1725159019,0.0,1.0
1999-06-02,13.12,13.62,13.12,13.5,54300,5.35509201217403,5.55917326263798,5.35509201217403,5.51019376252663,133035.249138656,0.0,1.0
1999-06-03,13.0,13.12,12.75,13.0,68900,5.30611251206269,5.35509201217403,5.20407188683071,5.30611251206269,168805.316126214,0.0,1.0
1999-06-04,13.0,13.06,12.94,13.06,13900,5.30611251206269,5.33060226211836,5.28162276200701,5.33060226211836,34055.0637758254,0.0,1.0
1999-06-07,12.88,13.0,12.62,13.0,44200,5.25713301195134,5.30611251206269,5.15101076171008,5.30611251206269,108290.202797948,0.0,1.0
1999-06-08,12.5,12.88,12.5,12.88,47600,5.10203126159874,5.25713301195134,5.10203126159874,5.25713301195134,116620.218397791,0.0,1.0
1999-06-09,12.5,12.62,12.25,12.62,23400,5.10203126159874,5.15101076171008,4.99999063636676,5.15101076171008,57330.1073636197,0.0,1.0
1999-06-10,12.25,12.56,12.25,12.38,11700,4.99999063636676,5.12652101165441,4.99999063636676,5.05305176148739,28665.0536818099,0.0,1.0
1999-06-11,11.25,12.25,11.0,12.25,47700,4.59182813543886,4.99999063636676,4.48978751020689,4.99999063636676,116865.21885661,0.0,1.0
1999-06-14,11.06,11.5,10.56,11.5,89100,4.51427726026256,4.69386876067084,4.31019600979861,4.69386876067084,218295.408807629,0.0,1.0
1999-06-15,11.75,11.75,11.06,11.12,96600,4.79590938590281,4.79590938590281,4.51427726026256,4.53876701031824,236670.443219046,0.0,1.0
1999-06-16,12.06,12.5,11.75,11.75,65700,4.92243976119046,5.10203126159874,4.79590938590281,4.79590938590281,160965.301444009,0.0,1.0
1999-06-17,12.0,12.06,11.75,12.06,13900,4.89795001113479,4.92243976119046,4.79590938590281,4.92243976119046,34055.0637758254,0.0,1.0
1999-06-18,12.0,12.0,11.94,12.0,32900,4.89795001113479,4.89795001113479,4.87346026107911,4.89795001113479,80605.1509514141,0.0,1.0
1999-06-21,11.88,12.0,11.5,12.0,13800,4.84897051102344,4.89795001113479,4.69386876067084,4.89795001113479,33810.0633170065,0.0,1.0
1999-06-22,10.06,11.25,10.0,11.0,301800,4.10611475933466,4.59182813543886,4.08162500927899,4.48978751020689,739411.384715404,0.0,1.0
1999-06-23,10.94,11.38,10.0,10.06,542300,4.46529776015121,4.64488926055949,4.08162500927899,4.10611475933466,1328637.48817483,0.0,1.0
1999-06-24,10.88,11.25,10.62,10.94,62000,4.44080801009554,4.59182813543886,4.33468575985429,4.46529776015121,151900.284467711,0.0,1.0
1999-06-25,10.88,11.12,10.62,10.88,81800,4.44080801009554,4.53876701031824,4.33468575985429,4.44080801009554,200410.37531385,0.0,1.0
1999-06-28,11.62,11.62,10.62,10.75,236300,4.74284826078218,4.74284826078218,4.33468575985429,4.38774688497491,578936.084189033,0.0,1.0
1999-06-29,11.31,11.62,10.88,11.62,60900,4.61631788549454,4.74284826078218,4.44080801009554,4.74284826078218,149205.279420703,0.0,1.0
1999-06-30,12.38,12.38,10.75,11.44,307000,5.05305176148739,5.05305176148739,4.38774688497491,4.66937901061516,752151.408573986,0.0,1.0
1999-07-01,11.56,12.25,11.38,12.25,119000,4.71835851072651,4.99999063636676,4.64488926055949,4.99999063636676,291550.545994477,0.0,1.0
1999-07-02,11.75,11.94,11.56,11.62,41500,4.79590938590281,4.87346026107911,4.71835851072651,4.74284826078218,101675.190409839,0.0,1.0
1999-07-06,10.81,11.75,10.81,11.75,69300,4.41223663503059,4.79590938590281,4.41223663503059,4.79590938590281,169785.317961489,0.0,1.0
1999-07-07,10.81,11.25,10.25,10.88,111900,4.41223663503059,4.59182813543886,4.18366563451096,4.44080801009554,274155.513418335,0.0,1.0
1999-07-08,10.44,11.0,10.44,10.81,57200,4.26121650968726,4.48978751020689,4.26121650968726,4.41223663503059,140140.262444404,0.0,1.0
1999-07-09,10.25,10.56,9.5,10.5,222300,4.18366563451096,4.31019600979861,3.87754375881504,4.28570625974294,544636.019954388,0.0,1.0
1999-07-12,10.75,10.88,10.12,10.19,136300,4.38774688497491,4.44080801009554,4.13060450939034,4.15917588445529,333935.625370144,0.0,1.0
1999-07-13,10.69,11.0,10.38,10.81,183300,4.36325713491924,4.48978751020689,4.23672675963159,4.41223663503059,449085.841015021,0.0,1.0
1999-07-14,10.5,10.94,10.38,10.94,107800,4.28570625974294,4.46529776015121,4.23672675963159,4.46529776015121,264110.494606761,0.0,1.0
1999-07-15,10.31,10.81,10.19,10.56,111400,4.20815538456664,4.41223663503059,4.15917588445529,4.31019600979861,272930.511124241,0.0,1.0
1999-07-16,10.31,10.56,10.12,10.31,104500,4.20815538456664,4.31019600979861,4.13060450939034,4.20815538456664,256025.479465738,0.0,1.0
1999-07-19,10.38,10.44,10.12,10.44,69300,4.23672675963159,4.26121650968726,4.13060450939034,4.26121650968726,169785.317961489,0.0,1.0
1999-07-20,10.0,10.5,9.38,10.31,207300,4.08162500927899,4.28570625974294,3.82856425870369,4.20815538456664,507885.951131555,0.0,1.0
1999-07-21,10.0,10.31,9.94,10.0,76400,4.08162500927899,4.20815538456664,4.05713525922331,4.08162500927899,187180.35053763,0.0,1.0
1999-07-22,9.62,10.12,9.56,10.12,65300,3.92652325892639,4.13060450939034,3.90203350887071,4.13060450939034,159985.299608734,0.0,1.0
1999-07-23,9.44,9.75,9.38,9.69,70700,3.85305400875937,3.97958438404701,3.82856425870369,3.95509463399134,173215.324384954,0.0,1.0
1999-07-26,9.5,9.88,9.5,9.56,77800,3.87754375881504,4.03264550916764,3.87754375881504,3.90203350887071,190610.356961095,0.0,1.0
1999-07-27,9.88,9.88,9.56,9.62,99800,4.03264550916764,4.03264550916764,3.90203350887071,3.92652325892639,244510.45790125,0.0,1.0
1999-07-28,10.0,10.12,9.81,10.0,72900,4.08162500927899,4.13060450939034,4.00407413410269,4.08162500927899,178605.334478969,0.0,1.0
1999-07-29,9.94,10.12,9.81,10.0,135200,4.05713525922331,4.13060450939034,4.00407413410269,4.08162500927899,331240.620323137,0.0,1.0
1999-07-30,9.94,9.94,9.81,9.81,14200,4.05713525922331,4.05713525922331,4.00407413410269,4.00407413410269,34790.0651522821,0.0,1.0
1999-08-02,10.0,10.12,9.94,9.94,35800,4.08162500927899,4.13060450939034,4.05713525922331,4.05713525922331,87710.1642571619,0.0,1.0
1999-08-03,9.88,10.06,9.81,10.06,27300,4.03264550916764,4.10611475933466,4.00407413410269,4.10611475933466,66885.1252575564,0.0,1.0
1999-08-04,9.56,9.94,9.5,9.81,36600,3.90203350887071,4.05713525922331,3.87754375881504,4.00407413410269,89670.1679277131,0.0,1.0
1999-08-05,9.25,9.5,9.25,9.5,41500,3.77550313358307,3.87754375881504,3.77550313358307,3.87754375881504,101675.190409838,0.0,1.0
1999-08-06,9.31,9.38,9.12,9.25,19000,3.79999288363874,3.82856425870369,3.72244200846244,3.77550313358307,46550.0871755887,0.0,1.0
1999-08-09,9.31,9.5,9.31,9.31,26000,3.79999288363874,3.87754375881504,3.79999288363874,3.79999288363874,63700.1192929109,0.0,1.0
1999-08-10,8.75,9.31,8.62,9.25,66100,3.57142188311912,3.79999288363874,3.51836075799849,3.77550313358307,161945.303279285,0.0,1.0
1999-08-11,8.75,8.88,8.62,8.81,52300,3.57142188311912,3.62448300823974,3.51836075799849,3.59591163317479,128135.239962278,0.0,1.0
1999-08-12,8.94,9.0,8.75,8.81,38100,3.64897275829542,3.67346250835109,3.57142188311912,3.59591163317479,93345.1748099962,0.0,1.0
1999-08-13,8.88,9.0,8.5,9.0,118900,3.62448300823974,3.67346250835109,3.46938125788714,3.67346250835109,291305.545535658,0.0,1.0
1999-08-16,9.12,9.12,8.69,8.81,28600,3.72244200846244,3.72244200846244,3.54693213306344,3.59591163317479,70070.1312222019,0.0,1.0
1999-08-17,9.12,9.19,9.0,9.06,85200,3.72244200846244,3.75101338352739,3.67346250835109,3.69795225840676,208740.390913692,0.0,1.0
1999-08-18,9.06,9.12,9.06,9.12,24100,3.69795225840676,3.72244200846244,3.69795225840676,3.72244200846244,59045.1105753521,0.0,1.0
1999-08-19,8.94,9.06,8.75,9.0,53500,3.64897275829542,3.69795225840676,3.57142188311912,3.67346250835109,131075.245468105,0.0,1.0
1999-08-20,8.81,9.0,8.38,9.0,228400,3.59591163317479,3.67346250835109,3.42040175777579,3.67346250835109,559581.04794234,0.0,1.0
1999-08-23,9.25,9.88,8.94,8.94,119000,3.77550313358307,4.03264550916764,3.64897275829542,3.64897275829542,291550.545994476,0.0,1.0
1999-08-24,9.56,10.0,9.44,9.56,108800,3.90203350887071,4.08162500927899,3.85305400875937,3.90203350887071,266560.49919495,0.0,1.0
1999-08-25,10.0,10.12,9.69,9.69,105700,4.08162500927899,4.13060450939034,3.95509463399134,3.95509463399134,258965.484971564,0.0,1.0
1999-08-26,10.06,10.38,9.75,10.12,129400,4.10611475933466,4.23672675963159,3.97958438404701,4.13060450939034,317030.593711641,0.0,1.0
1999-08-27,9.5,10.5,9.5,10.19,118300,3.87754375881504,4.28570625974294,3.87754375881504,4.15917588445529,289835.542782744,0.0,1.0
1999-08-30,9.56,10.0,9.5,9.75,100100,3.90203350887071,4.08162500927899,3.87754375881504,3.97958438404701,245245.459277707,0.0,1.0
1999-08-31,9.31,9.88,9.31,9.69,110900,3.79999288363874,4.03264550916764,3.79999288363874,3.95509463399134,271705.508830147,0.0,1.0
1999-09-01,9.56,9.88,9.44,9.44,37300,3.90203350887071,4.03264550916764,3.85305400875937,3.85305400875937,91385.1711394453,0.0,1.0
1999-09-02,9.5,9.62,9.44,9.62,16700,3.87754375881504,3.92652325892639,3.85305400875937,3.92652325892639,40915.0766227543,0.0,1.0
1999-09-03,9.75,9.75,9.56,9.69,36400,3.97958438404701,3.97958438404701,3.90203350887071,3.95509463399134,89180.1670100753,0.0,1.0
1999-09-07,9.81,10.12,9.75,9.88,64000,4.00407413410269,4.13060450939034,3.97958438404701,4.03264550916764,156800.293644088,0.0,1.0
1999-09-08,10.0,10.0,9.81,9.94,57900,4.08162500927899,4.08162500927899,4.00407413410269,4.05713525922331,141855.265656136,0.0,1.0
1999-09-09,10.0,10.12,10.0,10.06,29200,4.08162500927899,4.13060450939034,4.08162500927899,4.10611475933466,71540.1339751153,0.0,1.0
1999-09-10,9.94,10.06,9.88,10.06,23200,4.05713525922331,4.10611475933466,4.03264550916764,4.10611475933466,56840.1064459821,0.0,1.0
1999-09-13,10.06,10.12,9.81,9.94,38500,4.10611475933466,4.13060450939034,4.00407413410269,4.05713525922331,94325.1766452719,0.0,1.0
1999-09-14,10.0,10.06,10.0,10.0,18300,4.08162500927899,4.10611475933466,4.08162500927899,4.08162500927899,44835.0839638565,0.0,1.0
1999-09-15,9.81,10.06,9.75,10.06,51900,4.00407413410269,4.10611475933466,3.97958438404701,4.10611475933466,127155.238127003,0.0,1.0
1999-09-16,9.25,9.88,9.25,9.88,41900,3.77550313358307,4.03264550916764,3.77550313358307,4.03264550916764,102655.192245114,0.0,1.0
1999-09-17,9.31,9.44,9.19,9.19,41400,3.79999288363874,3.85305400875937,3.75101338352739,3.75101338352739,101430.18995102,0.0,1.0
1999-09-20,9.25,9.44,9.19,9.44,54300,3.77550313358307,3.85305400875937,3.75101338352739,3.85305400875937,133035.249138656,0.0,1.0
1999-09-21,9.31,9.56,9.12,9.25,26300,3.79999288363874,3.90203350887071,3.72244200846244,3.77550313358307,64435.1206693675,0.0,1.0
1999-09-22,9.25,9.25,9.06,9.19,9700,3.77550313358307,3.77550313358307,3.69795225840676,3.75101338352739,23765.0445054321,0.0,1.0
1999-09-23,9.12,9.38,9.0,9.19,20200,3.72244200846244,3.82856425870369,3.67346250835109,3.75101338352739,49490.0926814153,0.0,1.0
1999-09-24,8.88,9.12,8.69,9.0,29600,3.62448300823974,3.72244200846244,3.54693213306344,3.67346250835109,72520.1358103909,0.0,1.0
1999-09-27,9.19,9.25,8.75,8.81,43300,3.75101338352739,3.77550313358307,3.57142188311912,3.59591163317479,106085.198668578,0.0,1.0
1999-09-28,9.06,9.19,8.88,9.06,20500,3.69795225840676,3.75101338352739,3.62448300823974,3.69795225840676,50225.0940578721,0.0,1.0
1999-09-29,8.88,9.0,8.75,8.94,23400,3.62448300823974,3.67346250835109,3.57142188311912,3.64897275829542,57330.1073636198,0.0,1.0
1999-09-30,8.38,9.0,8.0,8.88,72400,3.42040175777579,3.67346250835109,3.26530000742319,3.62448300823974,177380.332184875,0.0,1.0
1999-10-01,9.0,9.0,8.38,8.5,62500,3.67346250835109,3.67346250835109,3.42040175777579,3.46938125788714,153125.286761805,0.0,1.0
1999-10-04,8.75,9.19,8.69,9.12,21400,3.57142188311912,3.75101338352739,3.54693213306344,3.72244200846244,52430.098187242,0.0,1.0
1999-10-05,9.06,9.19,8.88,8.88,23100,3.69795225840676,3.75101338352739,3.62448300823974,3.62448300823974,56595.1059871632,0.0,1.0
1999-10-06,8.94,9.12,8.88,9.12,47800,3.64897275829542,3.72244200846244,3.62448300823974,3.72244200846244,117110.219315428,0.0,1.0
1999-10-07,8.75,8.88,8.44,8.88,21000,3.57142188311912,3.62448300823974,3.44489150783147,3.62448300823974,51450.0963519664,0.0,1.0
1999-10-08,8.56,8.75,8.5,8.75,28400,3.49387100794281,3.57142188311912,3.46938125788714,3.57142188311912,69580.1303045643,0.0,1.0
1999-10-11,8.5,8.75,8.5,8.56,14700,3.46938125788714,3.57142188311912,3.46938125788714,3.49387100794281,36015.0674463765,0.0,1.0
1999-10-12,8.38,8.5,8.06,8.5,33200,3.42040175777579,3.46938125788714,3.28978975747887,3.46938125788714,81340.1523278709,0.0,1.0
1999-10-13,7.94,8.12,7.88,8.12,43700,3.24081025736752,3.31427950753454,3.21632050731184,3.31427950753454,107065.200503854,0.0,1.0
1999-10-14,7.81,8.06,7.69,7.94,57100,3.18774913224689,3.28978975747887,3.13876963213554,3.24081025736752,139895.261985585,0.0,1.0
1999-10-15,7.88,7.94,7.69,7.81,36100,3.21632050731184,3.24081025736752,3.13876963213554,3.18774913224689,88445.1656336186,0.0,1.0
1999-10-18,7.75,7.88,7.69,7.81,35500,3.16325938219122,3.21632050731184,3.13876963213554,3.18774913224689,86975.1628807051,0.0,1.0
1999-10-19,7.69,7.88,7.62,7.69,39200,3.13876963213554,3.21632050731184,3.11019825707059,3.13876963213554,96040.1798570042,0.0,1.0
1999-10-20,7.75,7.94,7.56,7.69,68800,3.16325938219122,3.24081025736752,3.08570850701492,3.13876963213554,168560.315667395,0.0,1.0
1999-10-21,7.5,7.88,7.38,7.88,81500,3.06121875695924,3.21632050731184,3.01223925684789,3.21632050731184,199675.373937394,0.0,1.0
1999-10-22,7.31,7.62,7.25,7.44,52400,2.98366788178294,3.11019825707059,2.95917813172727,3.03672900690357,128380.240421097,0.0,1.0
1999-10-25,7.19,7.5,7.19,7.5,43000,2.93468838167159,3.06121875695924,2.93468838167159,3.06121875695924,105350.197292122,0.0,1.0
1999-10-26,7.38,7.44,7.25,7.31,87000,3.01223925684789,3.03672900690357,2.95917813172727,2.98366788178294,213150.399172433,0.0,1.0
1999-10-27,7.44,7.5,7.25,7.5,69400,3.03672900690357,3.06121875695924,2.95917813172727,3.06121875695924,170030.318420308,0.0,1.0
1999-10-28,8.0,8.31,7.56,7.56,74600,3.26530000742319,3.39183038271084,3.08570850701492,3.08570850701492,182770.34227889,0.0,1.0
1999-10-29,8.19,8.38,8.0,8.0,153600,3.34285088259949,3.42040175777579,3.26530000742319,3.26530000742319,376320.704745812,0.0,1.0
1999-11-01,8.38,8.69,8.25,8.31,207700,3.42040175777579,3.54693213306344,3.36734063265517,3.39183038271084,508865.952966831,0.0,1.0
1999-11-02,8.5,8.56,8.31,8.38,125200,3.46938125788714,3.49387100794281,3.39183038271084,3.42040175777579,306740.574441248,0.0,1.0
1999-11-03,9.19,9.25,8.62,8.62,101700,3.75101338352739,3.77550313358307,3.51836075799849,3.51836075799849,249165.466618809,0.0,1.0
1999-11-04,10.0,10.12,9.12,9.19,107800,4.08162500927899,4.13060450939034,3.72244200846244,3.75101338352739,264110.494606761,0.0,1.0
1999-11-05,9.19,10.12,9.12,10.12,59200,3.75101338352739,4.13060450939034,3.72244200846244,4.13060450939034,145040.271620782,0.0,1.0
1999-11-08,9.62,9.75,9.06,9.25,27000,3.92652325892639,3.97958438404701,3.69795225840676,3.77550313358307,66150.1238810997,0.0,1.0
1999-11-09,9.25,9.38,8.62,9.25,61000,3.77550313358307,3.82856425870369,3.51836075799849,3.77550313358307,149450.279879521,0.0,1.0
1999-11-10,9.5,9.5,9.19,9.19,21400,3.87754375881504,3.87754375881504,3.75101338352739,3.75101338352739,52430.098187242,0.0,1.0
1999-11-11,9.5,9.88,9.38,9.38,77600,3.87754375881504,4.03264550916764,3.82856425870369,3.82856425870369,190120.356043457,0.0,1.0
1999-11-12,9.25,9.5,9.06,9.5,50300,3.77550313358307,3.87754375881504,3.69795225840676,3.87754375881504,123235.2307859,0.0,1.0
1999-11-15,9.38,9.38,9.12,9.19,60100,3.82856425870369,3.82856425870369,3.72244200846244,3.75101338352739,147245.275750152,0.0,1.0
1999-11-16,9.38,9.56,9.38,9.5,44200,3.82856425870369,3.90203350887071,3.82856425870369,3.87754375881504,108290.202797949,0.0,1.0
1999-11-17,9.31,9.56,9.12,9.25,52100,3.79999288363874,3.90203350887071,3.72244200846244,3.77550313358307,127645.239044641,0.0,1.0
1999-11-18,9.06,9.31,8.81,9.31,62900,3.69795225840676,3.79999288363874,3.59591163317479,3.79999288363874,154105.288597081,0.0,1.0
1999-11-19,9.44,9.5,9.19,9.19,58900,3.85305400875937,3.87754375881504,3.75101338352739,3.75101338352739,144305.270244325,0.0,1.0
1999-11-22,9.38,9.62,9.25,9.44,54500,3.82856425870369,3.92652325892639,3.77550313358307,3.85305400875937,133525.250056294,0.0,1.0
1999-11-23,9.25,9.5,9.25,9.5,91200,3.77550313358307,3.87754375881504,3.77550313358307,3.87754375881504,223440.418442825,0.0,1.0
1999-11-24,9.38,9.38,9.0,9.38,65500,3.82856425870369,3.82856425870369,3.67346250835109,3.82856425870369,160475.300526372,0.0,1.0
1999-11-26,9.44,9.44,9.12,9.44,18900,3.85305400875937,3.85305400875937,3.72244200846244,3.85305400875937,46305.0867167698,0.0,1.0
1999-11-29,9.38,9.5,9.31,9.31,67800,3.82856425870369,3.87754375881504,3.79999288363874,3.79999288363874,166110.311079206,0.0,1.0
1999-11-30,9.69,9.69,9.38,9.38,61500,3.95509463399134,3.95509463399134,3.82856425870369,3.82856425870369,150675.282173616,0.0,1.0
1999-12-01,9.44,9.75,9.38,9.75,27300,3.85305400875937,3.97958438404701,3.82856425870369,3.97958438404701,66885.1252575563,0.0,1.0
1999-12-02,9.38,9.44,9.12,9.44,70200,3.82856425870369,3.85305400875937,3.72244200846244,3.85305400875937,171990.322090859,0.0,1.0
1999-12-03,9.56,9.62,9.38,9.38,34800,3.90203350887071,3.92652325892639,3.82856425870369,3.82856425870369,85260.1596689731,0.0,1.0
1999-12-06,9.31,9.5,9.25,9.5,37500,3.79999288363874,3.87754375881504,3.77550313358307,3.87754375881504,91875.1720570829,0.0,1.0
1999-12-07,8.69,9.25,8.62,9.25,54900,3.54693213306344,3.77550313358307,3.51836075799849,3.77550313358307,134505.25189157,0.0,1.0
1999-12-08,8.31,8.44,8.12,8.31,78600,3.39183038271084,3.44489150783147,3.31427950753454,3.39183038271084,192570.360631646,0.0,1.0
1999-12-09,8.25,8.25,8.0,8.25,71200,3.36734063265517,3.36734063265517,3.26530000742319,3.36734063265517,174440.326679048,0.0,1.0
1999-12-10,8.44,8.5,8.06,8.25,58600,3.44489150783147,3.46938125788714,3.28978975747887,3.36734063265517,143570.268867868,0.0,1.0
1999-12-13,8.75,8.75,8.12,8.44,90500,3.57142188311912,3.57142188311912,3.31427950753454,3.44489150783147,221725.415231093,0.0,1.0
1999-12-14,8.12,8.75,8.0,8.75,54300,3.31427950753454,3.57142188311912,3.26530000742319,3.57142188311912,133035.249138656,0.0,1.0
1999-12-15,8.25,8.25,8.06,8.06,48900,3.36734063265517,3.36734063265517,3.28978975747887,3.28978975747887,119805.224362436,0.0,1.0
1999-12-16,8.12,8.38,7.88,8.25,68700,3.31427950753454,3.42040175777579,3.21632050731184,3.36734063265517,168315.315208576,0.0,1.0
1999-12-17,8.12,8.38,7.75,8.12,110700,3.31427950753454,3.42040175777579,3.16325938219122,3.31427950753454,271215.507912509,0.0,1.0
1999-12-20,7.88,8.25,7.81,8.06,130200,3.21632050731184,3.36734063265517,3.18774913224689,3.28978975747887,318990.597382192,0.0,1.0
1999-12-21,8.19,8.31,7.88,7.88,82500,3.34285088259949,3.39183038271084,3.21632050731184,3.21632050731184,202125.378525583,0.0,1.0
1999-12-22,8.69,9.12,8.19,8.19,79200,3.54693213306344,3.72244200846244,3.34285088259949,3.34285088259949,194040.363384559,0.0,1.0
1999-12-23,8.62,8.75,8.38,8.69,63100,3.51836075799849,3.57142188311912,3.42040175777579,3.54693213306344,154595.289514718,0.0,1.0
1999-12-27,8.31,8.69,8.19,8.56,59300,3.39183038271084,3.54693213306344,3.34285088259949,3.49387100794281,145285.272079601,0.0,1.0
1999-12-28,8.44,8.5,8.25,8.25,54500,3.44489150783147,3.46938125788714,3.36734063265517,3.36734063265517,133525.250056294,0.0,1.0
1999-12-29,8.44,8.5,8.19,8.5,37700,3.44489150783147,3.46938125788714,3.34285088259949,3.46938125788714,92365.1729747207,0.0,1.0
1999-12-30,8.38,8.38,8.12,8.38,112600,3.42040175777579,3.42040175777579,3.31427950753454,3.42040175777579,275870.516630068,0.0,1.0
1999-12-31,8.5,8.5,8.19,8.38,85300,3.46938125788714,3.46938125788714,3.34285088259949,3.42040175777579,208985.391372511,0.0,1.0
2000-01-03,8.19,8.62,8.06,8.62,44600,3.34285088259949,3.51836075799849,3.28978975747887,3.51836075799849,109270.204633224,0.0,1.0
2000-01-04,8.38,8.5,8.12,8.12,37500,3.42040175777579,3.46938125788714,3.31427950753454,3.31427950753454,91875.1720570831,0.0,1.0
2000-01-05,8.38,8.38,8.31,8.38,33000,3.42040175777579,3.42040175777579,3.39183038271084,3.42040175777579,80850.1514102331,0.0,1.0
2000-01-06,8.25,8.38,8.12,8.38,36800,3.36734063265517,3.42040175777579,3.31427950753454,3.42040175777579,90160.1688453506,0.0,1.0
2000-01-07,8.44,8.44,8.25,8.25,15000,3.44489150783147,3.44489150783147,3.36734063265517,3.36734063265517,36750.0688228332,0.0,1.0
2000-01-10,8.25,8.5,8.12,8.44,56200,3.36734063265517,3.46938125788714,3.31427950753454,3.44489150783147,137690.257856215,0.0,1.0
2000-01-11,8.69,8.88,8.25,8.25,50500,3.54693213306344,3.62448300823974,3.36734063265517,3.36734063265517,123725.231703538,0.0,1.0
2000-01-12,8.5,8.62,8.5,8.62,20800,3.46938125788714,3.51836075799849,3.46938125788714,3.51836075799849,50960.0954343287,0.0,1.0
2000-01-13,8.5,8.62,8.31,8.5,37200,3.46938125788714,3.51836075799849,3.39183038271084,3.46938125788714,91140.1706806263,0.0,1.0
2000-01-14,8.38,8.44,8.25,8.38,38300,3.42040175777579,3.44489150783147,3.36734063265517,3.42040175777579,93835.1757276342,0.0,1.0
2000-01-18,8.94,8.94,8.38,8.38,63500,3.64897275829542,3.64897275829542,3.42040175777579,3.42040175777579,155575.291349994,0.0,1.0
2000-01-19,8.88,8.94,8.69,8.94,42500,3.62448300823974,3.64897275829542,3.54693213306344,3.64897275829542,104125.194998027,0.0,1.0
2000-01-20,8.88,8.88,8.69,8.88,87100,3.62448300823974,3.62448300823974,3.54693213306344,3.62448300823974,213395.399631252,0.0,1.0
2000-01-21,9.56,9.56,8.88,8.88,76900,3.90203350887071,3.90203350887071,3.62448300823974,3.62448300823974,188405.352831725,0.0,1.0
2000-01-24,9.25,9.94,9.25,9.69,54800,3.77550313358307,4.05713525922331,3.77550313358307,3.95509463399134,134260.25143275,0.0,1.0
2000-01-25,9.44,9.44,9.25,9.25,40300,3.85305400875937,3.85305400875937,3.77550313358307,3.77550313358307,98735.1849040117,0.0,1.0
2000-01-26,9.5,9.75,9.44,9.44,16400,3.87754375881504,3.97958438404701,3.85305400875937,3.85305400875937,40180.0752462976,0.0,1.0
2000-01-27,9.62,9.75,9.44,9.56,31900,3.92652325892639,3.97958438404701,3.85305400875937,3.90203350887071,78155.1463632252,0.0,1.0
2000-01-28,9.44,9.56,9.31,9.56,54100,3.85305400875937,3.90203350887071,3.79999288363874,3.90203350887071,132545.248221018,0.0,1.0
2000-01-31,9.44,9.56,9.31,9.44,31800,3.85305400875937,3.90203350887071,3.79999288363874,3.85305400875937,77910.1459044063,0.0,1.0
2000-02-01,9.19,9.44,8.94,9.44,25100,3.75101338352739,3.85305400875937,3.64897275829542,3.85305400875937,61495.1151635409,0.0,1.0
2000-02-02,9.0,9.06,8.88,9.06,49300,3.67346250835109,3.69795225840676,3.62448300823974,3.69795225840676,120785.226197712,0.0,1.0
2000-02-03,9.25,9.31,9.06,9.06,17200,3.77550313358307,3.79999288363874,3.69795225840676,3.69795225840676,42140.0789168487,0.0,1.0
2000-02-04,9.5,9.62,9.19,9.31,39000,3.87754375881504,3.92652325892639,3.75101338352739,3.79999288363874,95550.1789393663,0.0,1.0
2000-02-07,9.56,9.75,9.5,9.5,21800,3.90203350887071,3.97958438404701,3.87754375881504,3.87754375881504,53410.1000225176,0.0,1.0
2000-02-08,11.06,11.12,9.62,9.62,92100,4.51427726026256,4.53876701031824,3.92652325892639,3.92652325892639,225645.422572196,0.0,1.0
2000-02-09,10.5,11.0,10.38,11.0,64400,4.28570625974294,4.48978751020689,4.23672675963159,4.48978751020689,157780.295479364,0.0,1.0
2000-02-10,11.0,11.38,10.38,10.5,53200,4.48978751020689,4.64488926055949,4.23672675963159,4.28570625974294,130340.244091648,0.0,1.0
2000-02-11,10.5,10.75,10.5,10.75,33700,4.28570625974294,4.38774688497491,4.28570625974294,4.38774688497491,82565.1546219652,0.0,1.0
2000-02-14,10.5,10.75,10.31,10.5,46300,4.28570625974294,4.38774688497491,4.20815538456664,4.28570625974294,113435.212433145,0.0,1.0
2000-02-15,9.88,10.69,9.88,10.5,24800,4.03264550916764,4.36325713491924,4.03264550916764,4.28570625974294,60760.1137870842,0.0,1.0
2000-02-16,10.0,10.31,9.75,9.75,55300,4.08162500927899,4.20815538456664,3.97958438404701,3.97958438404701,135485.253726845,0.0,1.0
2000-02-17,9.69,10.0,9.69,10.0,20000,3.95509463399134,4.08162500927899,3.95509463399134,4.08162500927899,49000.0917637776,0.0,1.0
2000-02-18,9.56,9.75,9.5,9.69,8500,3.90203350887071,3.97958438404701,3.87754375881504,3.95509463399134,20825.0389996055,0.0,1.0
2000-02-22,9.06,9.69,8.88,9.69,63200,3.69795225840676,3.95509463399134,3.62448300823974,3.95509463399134,154840.289973537,0.0,1.0
2000-02-23,9.31,9.5,9.0,9.19,9900,3.79999288363874,3.87754375881504,3.67346250835109,3.75101338352739,24255.0454230699,0.0,1.0
2000-02-24,9.12,9.31,8.0,9.31,66800,3.72244200846244,3.79999288363874,3.26530000742319,3.79999288363874,163660.306491017,0.0,1.0
2000-02-25,9.0,9.25,8.31,9.25,42200,3.67346250835109,3.77550313358307,3.39183038271084,3.77550313358307,103390.193621571,0.0,1.0
2000-02-28,8.69,9.0,8.62,9.0,14600,3.54693213306344,3.67346250835109,3.51836075799849,3.67346250835109,35770.0669875576,0.0,1.0
2000-02-29,9.88,9.88,8.62,8.75,95400,4.03264550916764,4.03264550916764,3.51836075799849,3.57142188311912,233730.437713219,0.0,1.0
2000-03-01,10.5,10.69,10.0,10.12,117800,4.28570625974294,4.36325713491924,4.08162500927899,4.13060450939034,288610.54048865,0.0,1.0
2000-03-02,9.25,9.88,8.94,9.88,100500,3.77550313358307,4.03264550916764,3.64897275829542,4.03264550916764,246225.461112982,0.0,1.0
2000-03-03,8.62,9.38,8.5,9.31,30800,3.51836075799849,3.82856425870369,3.46938125788714,3.79999288363874,75460.1413162174,0.0,1.0
2000-03-06,8.31,8.62,8.25,8.5,34400,3.39183038271084,3.51836075799849,3.36734063265517,3.46938125788714,84280.1578336974,0.0,1.0
2000-03-07,8.5,9.12,8.25,8.44,92500,3.46938125788714,3.72244200846244,3.36734063265517,3.44489150783147,226625.424407471,0.0,1.0
2000-03-08,8.44,8.75,8.12,8.62,29700,3.44489150783147,3.57142188311912,3.31427950753454,3.51836075799849,72765.1362692096,0.0,1.0
2000-03-09,9.19,9.31,8.5,8.5,635600,3.75101338352739,3.79999288363874,3.46938125788714,3.46938125788714,1557222.91625285,0.0,1.0
2000-03-10,9.06,9.19,9.0,9.06,30600,3.69795225840676,3.75101338352739,3.67346250835109,3.69795225840676,74970.1403985798,0.0,1.0
2000-03-13,9.0,9.06,8.88,9.06,35900,3.67346250835109,3.69795225840676,3.62448300823974,3.69795225840676,87955.1647159808,0.0,1.0
2000-03-14,9.06,9.06,8.94,9.06,92100,3.69795225840676,3.69795225840676,3.64897275829542,3.69795225840676,225645.422572196,0.0,1.0
2000-03-15,9.0,9.06,9.0,9.06,30200,3.67346250835109,3.69795225840676,3.67346250835109,3.69795225840676,73990.1385633042,0.0,1.0
2000-03-16,9.06,9.06,9.0,9.0,81600,3.69795225840676,3.69795225840676,3.67346250835109,3.67346250835109,199920.374396213,0.0,1.0
2000-03-17,9.12,9.25,9.0,9.0,34500,3.72244200846244,3.77550313358307,3.67346250835109,3.67346250835109,84525.1582925163,0.0,1.0
2000-03-20,9.12,9.25,9.06,9.25,21600,3.72244200846244,3.77550313358307,3.69795225840676,3.77550313358307,52920.0991048798,0.0,1.0
2000-03-21,9.19,9.19,9.06,9.06,39300,3.75101338352739,3.75101338352739,3.69795225840676,3.69795225840676,96285.180315823,0.0,1.0
2000-03-22,9.25,9.25,9.0,9.25,145000,3.77550313358307,3.77550313358307,3.67346250835109,3.77550313358307,355250.665287387,0.0,1.0
2000-03-23,9.0,9.19,9.0,9.12,55600,3.67346250835109,3.75101338352739,3.67346250835109,3.72244200846244,136220.255103302,0.0,1.0
2000-03-24,9.0,9.12,9.0,9.0,26700,3.67346250835109,3.72244200846244,3.67346250835109,3.67346250835109,65415.1225046431,0.0,1.0
2000-03-27,9.12,9.19,9.0,9.0,142100,3.72244200846244,3.75101338352739,3.67346250835109,3.67346250835109,348145.65198164,0.0,1.0
2000-03-28,9.0,9.19,9.0,9.12,33800,3.67346250835109,3.75101338352739,3.67346250835109,3.72244200846244,82810.1550807841,0.0,1.0
2000-03-29,9.06,9.12,9.0,9.0,88700,3.69795225840676,3.72244200846244,3.67346250835109,3.67346250835109,217315.406972354,0.0,1.0
2000-03-30,9.06,9.25,8.75,9.0,37300,3.69795225840676,3.77550313358307,3.57142188311912,3.67346250835109,91385.1711394453,0.0,1.0
2000-03-31,9.12,9.12,9.0,9.0,31400,3.72244200846244,3.72244200846244,3.67346250835109,3.67346250835109,76930.1440691308,0.0,1.0
2000-04-03,9.0,9.12,8.94,9.12,13900,3.67346250835109,3.72244200846244,3.64897275829542,3.72244200846244,34055.0637758254,0.0,1.0
2000-04-04,9.0,9.19,9.0,9.0,65600,3.67346250835109,3.75101338352739,3.67346250835109,3.67346250835109,160720.30098519,0.0,1.0
2000-04-05,8.81,9.19,8.75,9.12,26400,3.59591163317479,3.75101338352739,3.57142188311912,3.72244200846244,64680.1211281864,0.0,1.0
2000-04-06,9.0,9.0,8.75,8.94,8900,3.67346250835109,3.67346250835109,3.57142188311912,3.64897275829542,21805.040834881,0.0,1.0
2000-04-07,9.0,9.0,8.62,8.94,17500,3.67346250835109,3.67346250835109,3.51836075799849,3.64897275829542,42875.0802933054,0.0,1.0
2000-04-10,8.81,9.19,8.81,9.12,20900,3.59591163317479,3.75101338352739,3.59591163317479,3.72244200846244,51205.0958931476,0.0,1.0
2000-04-11,8.75,8.94,8.5,8.94,17500,3.57142188311912,3.64897275829542,3.46938125788714,3.64897275829542,42875.0802933053,0.0,1.0
2000-04-12,8.56,8.88,8.56,8.62,14800,3.49387100794281,3.62448300823974,3.49387100794281,3.51836075799849,36260.0679051955,0.0,1.0
2000-04-13,8.38,8.62,8.25,8.44,17600,3.42040175777579,3.51836075799849,3.36734063265517,3.44489150783147,43120.0807521243,0.0,1.0
2000-04-14,8.0,8.88,8.0,8.25,32200,3.26530000742319,3.62448300823974,3.26530000742319,3.36734063265517,78890.1477396819,0.0,1.0
2000-04-17,7.81,8.06,7.62,8.0,25700,3.18774913224689,3.28978975747887,3.11019825707059,3.26530000742319,62965.1179164542,0.0,1.0
2000-04-18,8.0,8.0,7.69,7.81,139200,3.26530000742319,3.26530000742319,3.13876963213554,3.18774913224689,341040.638675892,0.0,1.0
2000-04-19,7.88,7.94,7.75,7.88,24900,3.21632050731184,3.24081025736752,3.16325938219122,3.21632050731184,61005.1142459031,0.0,1.0
2000-04-20,7.94,8.0,7.62,7.88,46000,3.24081025736752,3.26530000742319,3.11019825707059,3.21632050731184,112700.211056688,0.0,1.0
2000-04-24,7.62,7.94,7.31,7.81,22800,3.11019825707059,3.24081025736752,2.98366788178294,3.18774913224689,55860.1046107064,0.0,1.0
2000-04-25,7.62,7.62,7.44,7.5,24000,3.11019825707059,3.11019825707059,3.03672900690357,3.06121875695924,58800.1101165331,0.0,1.0
2000-04-26,7.38,7.69,7.25,7.69,28400,3.01223925684789,3.13876963213554,2.95917813172727,3.13876963213554,69580.1303045643,0.0,1.0
2000-04-27,7.44,7.5,7.25,7.25,11000,3.03672900690357,3.06121875695924,2.95917813172727,2.95917813172727,26950.0504700777,0.0,1.0
2000-04-28,7.69,7.69,7.44,7.44,14400,3.13876963213554,3.13876963213554,3.03672900690357,3.03672900690357,35280.0660699199,0.0,1.0
2000-05-01,7.62,7.69,7.44,7.62,12000,3.11019825707059,3.13876963213554,3.03672900690357,3.11019825707059,29400.0550582665,0.0,1.0
2000-05-02,7.12,7.5,7.12,7.5,55900,2.90611700660664,3.06121875695924,2.90611700660664,3.06121875695924,136955.256479758,0.0,1.0
2000-05-03,7.19,7.31,7.12,7.25,9300,2.93468838167159,2.98366788178294,2.90611700660664,2.95917813172727,22785.0426701566,0.0,1.0
2000-05-04,7.0,7.31,6.88,7.31,35100,2.85713750649529,2.98366788178294,2.80815800638394,2.98366788178294,85995.1610454297,0.0,1.0
2000-05-05,7.31,7.31,7.0,7.0,11500,2.98366788178294,2.98366788178294,2.85713750649529,2.85713750649529,28175.0527641721,0.0,1.0
2000-05-08,6.94,7.25,6.88,7.25,17800,2.83264775643962,2.95917813172727,2.80815800638394,2.95917813172727,43610.081669762,0.0,1.0
2000-05-09,6.94,7.0,6.88,6.94,20800,2.83264775643962,2.85713750649529,2.80815800638394,2.83264775643962,50960.0954343287,0.0,1.0
2000-05-10,6.88,7.25,6.81,6.94,121000,2.80815800638394,2.95917813172727,2.77958663131899,2.83264775643962,296450.555170855,0.0,1.0
2000-05-11,7.06,7.25,6.94,7.0,17300,2.88162725655097,2.95917813172727,2.83264775643962,2.85713750649529,42385.0793756675,0.0,1.0
2000-05-12,7.06,7.25,6.5,7.06,489900,2.88162725655097,2.95917813172727,2.65305625603134,2.88162725655097,1200257.24775373,0.0,1.0
2000-05-15,7.0,7.12,6.88,7.12,7900,2.85713750649529,2.90611700660664,2.80815800638394,2.90611700660664,19355.0362466922,0.0,1.0
2000-05-16,7.44,7.5,7.0,7.0,17000,3.03672900690357,3.06121875695924,2.85713750649529,2.85713750649529,41650.0779992109,0.0,1.0
2000-05-17,7.38,7.62,7.38,7.5,35600,3.01223925684789,3.11019825707059,3.01223925684789,3.06121875695924,87220.1633395242,0.0,1.0
2000-05-18,7.31,7.56,7.31,7.5,15300,2.98366788178294,3.08570850701492,2.98366788178294,3.06121875695924,37485.0701992899,0.0,1.0
2000-05-19,7.5,7.56,7.25,7.44,9000,3.06121875695924,3.08570850701492,2.95917813172727,3.03672900690357,22050.0412936999,0.0,1.0
2000-05-22,7.06,7.62,7.0,7.62,15600,2.88162725655097,3.11019825707059,2.85713750649529,3.11019825707059,38220.0715757465,0.0,1.0
2000-05-23,7.19,7.31,7.12,7.12,14600,2.93468838167159,2.98366788178294,2.90611700660664,2.90611700660664,35770.0669875577,0.0,1.0
2000-05-24,7.0,7.19,6.44,7.19,21600,2.85713750649529,2.93468838167159,2.62856650597567,2.93468838167159,52920.0991048798,0.0,1.0
2000-05-25,7.19,7.38,7.12,7.12,8200,2.93468838167159,3.01223925684789,2.90611700660664,2.90611700660664,20090.0376231488,0.0,1.0
2000-05-26,7.0,7.19,6.62,7.19,26700,2.85713750649529,2.93468838167159,2.70203575614269,2.93468838167159,65415.1225046431,0.0,1.0
2000-05-30,7.25,7.25,6.88,6.94,15400,2.95917813172727,2.95917813172727,2.80815800638394,2.83264775643962,37730.0706581087,0.0,1.0
2000-05-31,6.81,7.19,6.75,7.19,14600,2.77958663131899,2.93468838167159,2.75509688126332,2.93468838167159,35770.0669875577,0.0,1.0
2000-06-01,6.75,6.94,6.75,6.94,12100,2.75509688126332,2.83264775643962,2.75509688126332,2.83264775643962,29645.0555170854,0.0,1.0
2000-06-02,6.44,6.75,6.38,6.75,19400,2.62856650597567,2.75509688126332,2.60407675592,2.75509688126332,47530.0890108642,0.0,1.0
2000-06-05,6.25,6.62,6.19,6.5,19600,2.55101563079937,2.70203575614269,2.52652588074369,2.65305625603134,48020.089928502,0.0,1.0
2000-06-06,6.31,6.5,6.0,6.38,24500,2.57550538085504,2.65305625603134,2.44897500556739,2.60407675592,60025.1124106276,0.0,1.0
2000-06-07,6.0,6.38,5.88,6.31,34900,2.44897500556739,2.60407675592,2.39999550545605,2.57550538085504,85505.160127792,0.0,1.0
2000-06-08,6.0,6.25,5.88,5.88,48900,2.44897500556739,2.55101563079937,2.39999550545605,2.39999550545605,119805.224362436,0.0,1.0
2000-06-09,6.0,6.0,5.88,6.0,16300,2.44897500556739,2.44897500556739,2.39999550545605,2.44897500556739,39935.0747874788,0.0,1.0
2000-06-12,5.75,6.12,5.75,6.12,24700,2.34693438033542,2.49795450567874,2.34693438033542,2.49795450567874,60515.1133282653,0.0,1.0
2000-06-13,5.81,6.0,5.38,5.88,63100,2.37142413039109,2.44897500556739,2.1959142549921,2.39999550545605,154595.289514718,0.0,1.0
2000-06-14,5.56,5.94,5.5,5.94,11500,2.26938350515912,2.42448525551172,2.24489375510344,2.42448525551172,28175.0527641721,0.0,1.0
2000-06-15,4.38,5.31,4.31,5.31,185000,1.7877517540642,2.16734287992714,1.75918037899924,2.16734287992714,453250.848814942,0.0,1.0
2000-06-16,4.0,4.38,3.94,4.38,329700,1.6326500037116,1.7877517540642,1.60816025365592,1.7877517540642,807766.512725871,0.0,1.0
2000-06-19,4.0,4.25,3.94,4.0,70400,1.6326500037116,1.73469062894357,1.60816025365592,1.6326500037116,172480.323008497,0.0,1.0
2000-06-20,3.75,4.06,3.75,4.0,84900,1.53060937847962,1.65713975376727,1.53060937847962,1.6326500037116,208005.389537236,0.0,1.0
2000-06-21,3.5,3.81,3.5,3.81,45600,1.42856875324765,1.55509912853529,1.42856875324765,1.55509912853529,111720.209221413,0.0,1.0
2000-06-22,4.31,4.94,3.56,3.56,99300,1.75918037899924,2.01632275458382,1.45305850330332,1.45305850330332,243285.455607156,0.0,1.0
2000-06-23,4.38,4.69,4.38,4.38,117900,1.7877517540642,1.91428212935185,1.7877517540642,1.7877517540642,288855.540947468,0.0,1.0
2000-06-26,3.81,4.5,3.75,4.38,65300,1.55509912853529,1.83673125417555,1.53060937847962,1.7877517540642,159985.299608734,0.0,1.0
2000-06-27,3.62,3.81,3.5,3.56,107800,1.47754825335899,1.55509912853529,1.42856875324765,1.45305850330332,264110.494606762,0.0,1.0
2000-06-28,3.69,3.75,3.62,3.62,44200,1.50611962842395,1.53060937847962,1.47754825335899,1.47754825335899,108290.202797948,0.0,1.0
2000-06-29,3.44,3.69,3.38,3.69,96400,1.40407900319197,1.50611962842395,1.3795892531363,1.50611962842395,236180.442301408,0.0,1.0
2000-06-30,3.88,4.0,3.25,3.44,189800,1.58367050360025,1.6326500037116,1.32652812801567,1.40407900319197,465010.870838249,0.0,1.0
2000-07-03,4.38,4.44,3.88,4.0,16800,1.7877517540642,1.81224150411987,1.58367050360025,1.6326500037116,41160.0770815731,0.0,1.0
2000-07-05,4.19,4.44,4.19,4.44,13800,1.7102008788879,1.81224150411987,1.7102008788879,1.81224150411987,33810.0633170065,0.0,1.0
2000-07-06,4.0,4.25,3.88,4.25,26100,1.6326500037116,1.73469062894357,1.58367050360025,1.73469062894357,63945.1197517296,0.0,1.0
2000-07-07,4.0,4.19,3.88,4.0,21600,1.6326500037116,1.7102008788879,1.58367050360025,1.6326500037116,52920.0991048796,0.0,1.0
2000-07-10,4.0,4.12,3.88,4.0,8700,1.6326500037116,1.68162950382294,1.58367050360025,1.6326500037116,21315.0399172432,0.0,1.0
2000-07-11,4.0,4.06,3.88,3.88,19200,1.6326500037116,1.65713975376727,1.58367050360025,1.58367050360025,47040.0880932264,0.0,1.0
2000-07-12,4.19,4.19,4.0,4.12,15200,1.7102008788879,1.7102008788879,1.6326500037116,1.68162950382294,37240.0697404709,0.0,1.0
2000-07-13,4.62,4.88,4.19,4.19,77700,1.88571075428689,1.99183300452815,1.7102008788879,1.7102008788879,190365.356502276,0.0,1.0
2000-07-14,4.88,5.0,4.69,4.69,17800,1.99183300452815,2.04081250463949,1.91428212935185,1.91428212935185,43610.081669762,0.0,1.0
2000-07-17,5.06,5.06,4.75,4.75,24900,2.06530225469517,2.06530225469517,1.93877187940752,1.93877187940752,61005.114245903,0.0,1.0
2000-07-18,5.12,5.12,4.94,4.94,14500,2.08979200475084,2.08979200475084,2.01632275458382,2.01632275458382,35525.0665287388,0.0,1.0
2000-07-19,5.19,5.25,5.0,5.0,10500,2.1183633798158,2.14285312987147,2.04081250463949,2.04081250463949,25725.0481759832,0.0,1.0
2000-07-20,5.06,5.38,5.06,5.25,27100,2.06530225469517,2.1959142549921,2.06530225469517,2.14285312987147,66395.1243399186,0.0,1.0
2000-07-21,4.62,5.06,4.56,5.0,19800,1.88571075428689,2.06530225469517,1.86122100423122,2.04081250463949,48510.0908461399,0.0,1.0
2000-07-24,4.44,4.56,4.38,4.56,25200,1.81224150411987,1.86122100423122,1.7877517540642,1.86122100423122,61740.1156223598,0.0,1.0
2000-07-25,3.88,4.38,3.62,4.31,102800,1.58367050360025,1.7877517540642,1.47754825335899,1.75918037899924,251860.471665816,0.0,1.0
2000-07-26,3.62,4.12,3.62,3.62,79200,1.47754825335899,1.68162950382294,1.47754825335899,1.47754825335899,194040.36338456,0.0,1.0
2000-07-27,3.88,3.94,3.69,3.69,24700,1.58367050360025,1.60816025365592,1.50611962842395,1.50611962842395,60515.1133282652,0.0,1.0
2000-07-28,3.81,3.94,3.75,3.94,7500,1.55509912853529,1.60816025365592,1.53060937847962,1.60816025365592,18375.0344114167,0.0,1.0
2000-07-31,3.69,3.81,3.62,3.81,55100,1.50611962842395,1.55509912853529,1.47754825335899,1.55509912853529,134995.252809207,0.0,1.0
2000-08-01,3.56,3.69,3.5,3.62,93700,1.45305850330332,1.50611962842395,1.42856875324765,1.47754825335899,229565.429913298,0.0,1.0
2000-08-02,3.56,3.62,3.5,3.5,7500,1.45305850330332,1.47754825335899,1.42856875324765,1.42856875324765,18375.0344114166,0.0,1.0
2000-08-03,3.25,3.5,3.25,3.5,21200,1.32652812801567,1.42856875324765,1.32652812801567,1.42856875324765,51940.0972696043,0.0,1.0
2000-08-04,3.19,3.38,3.06,3.19,105600,1.30203837796,1.3795892531363,1.24897725283937,1.30203837796,258720.484512745,0.0,1.0
2000-08-07,3.12,3.25,2.81,3.19,83500,1.27346700289504,1.32652812801567,1.1469366276074,1.30203837796,204575.383113772,0.0,1.0
2000-08-08,3.19,3.25,2.5,3.12,89700,1.30203837796,1.32652812801567,1.02040625231975,1.27346700289504,219765.411560542,0.0,1.0
2000-08-09,3.25,3.38,3.12,3.19,74900,1.32652812801567,1.3795892531363,1.27346700289504,1.30203837796,183505.343655347,0.0,1.0
2000-08-10,3.38,3.5,3.12,3.25,81100,1.3795892531363,1.42856875324765,1.27346700289504,1.32652812801567,198695.372102118,0.0,1.0
2000-08-11,3.12,3.38,2.81,3.38,89600,1.27346700289504,1.3795892531363,1.1469366276074,1.3795892531363,219520.411101724,0.0,1.0
2000-08-14,3.19,3.19,3.0,3.0,20900,1.30203837796,1.30203837796,1.2244875027837,1.2244875027837,51205.0958931475,0.0,1.0
2000-08-15,3.12,3.31,3.0,3.31,137900,1.27346700289504,1.35101787807135,1.2244875027837,1.35101787807135,337855.632711248,0.0,1.0
2000-08-16,3.19,3.25,3.12,3.25,16300,1.30203837796,1.32652812801567,1.27346700289504,1.32652812801567,39935.0747874787,0.0,1.0
2000-08-17,3.25,3.25,3.19,3.25,28700,1.32652812801567,1.32652812801567,1.30203837796,1.32652812801567,70315.1316810209,0.0,1.0
2000-08-18,3.31,3.31,3.06,3.25,22400,1.35101787807135,1.35101787807135,1.24897725283937,1.32652812801567,54880.1027754307,0.0,1.0
2000-08-21,3.5,3.5,3.25,3.25,13300,1.42856875324765,1.42856875324765,1.32652812801567,1.32652812801567,32585.061022912,0.0,1.0
2000-08-22,3.62,3.62,3.44,3.62,24800,1.47754825335899,1.47754825335899,1.40407900319197,1.47754825335899,60760.1137870844,0.0,1.0
2000-08-23,3.56,3.75,3.5,3.62,9900,1.45305850330332,1.53060937847962,1.42856875324765,1.47754825335899,24255.0454230699,0.0,1.0
2000-08-24,3.75,3.75,3.62,3.62,17100,1.53060937847962,1.53060937847962,1.47754825335899,1.47754825335899,41895.0784580299,0.0,1.0
2000-08-25,3.88,3.88,3.62,3.69,19100,1.58367050360025,1.58367050360025,1.47754825335899,1.50611962842395,46795.0876344075,0.0,1.0
2000-08-28,4.06,4.25,3.75,3.81,22900,1.65713975376727,1.73469062894357,1.53060937847962,1.55509912853529,56105.1050695253,0.0,1.0
2000-08-29,4.44,4.5,4.12,4.12,18800,1.81224150411987,1.83673125417555,1.68162950382294,1.68162950382294,46060.086257951,0.0,1.0
2000-08-30,4.31,4.5,4.31,4.44,12600,1.75918037899924,1.83673125417555,1.75918037899924,1.81224150411987,30870.05781118,0.0,1.0
2000-08-31,4.31,4.5,4.31,4.31,49800,1.75918037899924,1.83673125417555,1.75918037899924,1.75918037899924,122010.228491806,0.0,1.0
2000-09-01,4.31,4.44,4.25,4.31,7600,1.75918037899924,1.81224150411987,1.73469062894357,1.75918037899924,18620.0348702355,0.0,1.0
2000-09-05,3.94,4.19,3.94,4.19,31300,1.60816025365592,1.7102008788879,1.60816025365592,1.7102008788879,76685.143610312,0.0,1.0
2000-09-06,3.81,4.0,3.62,4.0,39700,1.55509912853529,1.6326500037116,1.47754825335899,1.6326500037116,97265.1821510988,0.0,1.0
2000-09-07,3.25,3.5,2.81,3.38,95100,1.32652812801567,1.42856875324765,1.1469366276074,1.3795892531363,232995.436336763,0.0,1.0
2000-09-08,3.5,3.5,3.12,3.12,19900,1.42856875324765,1.42856875324765,1.27346700289504,1.27346700289504,48755.0913049586,0.0,1.0
2000-09-11,3.25,3.5,3.19,3.38,20600,1.32652812801567,1.42856875324765,1.30203837796,1.3795892531363,50470.094516691,0.0,1.0
2000-09-12,3.12,3.25,3.12,3.25,10300,1.27346700289504,1.32652812801567,1.27346700289504,1.32652812801567,25235.0472583456,0.0,1.0
2000-09-13,3.19,3.19,3.12,3.12,2300,1.30203837796,1.30203837796,1.27346700289504,1.27346700289504,5635.01055283441,0.0,1.0
2000-09-14,3.12,3.12,3.06,3.12,18600,1.27346700289504,1.27346700289504,1.24897725283937,1.27346700289504,45570.0853403133,0.0,1.0
2000-09-15,3.06,3.19,3.06,3.06,29900,1.24897725283937,1.30203837796,1.24897725283937,1.24897725283937,73255.1371868475,0.0,1.0
2000-09-18,3.19,3.25,3.06,3.12,16300,1.30203837796,1.32652812801567,1.24897725283937,1.27346700289504,39935.0747874787,0.0,1.0
2000-09-19,3.06,3.31,3.06,3.19,66300,1.24897725283937,1.35101787807135,1.24897725283937,1.30203837796,162435.304196923,0.0,1.0
2000-09-20,3.06,3.12,3.0,3.06,24600,1.24897725283937,1.27346700289504,1.2244875027837,1.24897725283937,60270.1128694465,0.0,1.0
2000-09-21,3.06,3.12,3.0,3.12,43000,1.24897725283937,1.27346700289504,1.2244875027837,1.27346700289504,105350.197292122,0.0,1.0
2000-09-22,3.12,3.19,2.88,3.06,95300,1.27346700289504,1.30203837796,1.17550800267235,1.24897725283937,233485.437254401,0.0,1.0
2000-09-25,3.12,3.12,3.0,3.12,56100,1.27346700289504,1.27346700289504,1.2244875027837,1.27346700289504,137445.257397397,0.0,1.0
2000-09-26,3.19,3.25,3.12,3.19,43600,1.30203837796,1.32652812801567,1.27346700289504,1.30203837796,106820.200045035,0.0,1.0
2000-09-27,3.12,3.25,3.12,3.25,11000,1.27346700289504,1.32652812801567,1.27346700289504,1.32652812801567,26950.0504700778,0.0,1.0
2000-09-28,2.75,3.0,2.75,3.0,35400,1.12244687755172,1.2244875027837,1.12244687755172,1.2244875027837,86730.1624218865,0.0,1.0
2000-09-29,2.75,2.88,2.62,2.75,25000,1.12244687755172,1.17550800267235,1.0693857524311,1.12244687755172,61250.1147047221,0.0,1.0
2000-10-02,3.0,3.0,2.75,2.75,41400,1.2244875027837,1.2244875027837,1.12244687755172,1.12244687755172,101430.189951019,0.0,1.0
2000-10-03,2.81,3.0,2.75,2.88,36000,1.1469366276074,1.2244875027837,1.12244687755172,1.17550800267235,88200.1651747993,0.0,1.0
2000-10-04,2.81,2.88,2.62,2.81,54200,1.1469366276074,1.17550800267235,1.0693857524311,1.1469366276074,132790.248679837,0.0,1.0
2000-10-05,2.62,2.75,2.56,2.75,28500,1.0693857524311,1.12244687755172,1.04489600237542,1.12244687755172,69825.1307633828,0.0,1.0
2000-10-06,2.75,2.75,2.5,2.56,30900,1.12244687755172,1.12244687755172,1.02040625231975,1.04489600237542,75705.1417750365,0.0,1.0
2000-10-09,2.56,2.62,2.38,2.62,20000,1.04489600237542,1.0693857524311,0.971426752208399,1.0693857524311,49000.0917637776,0.0,1.0
2000-10-10,2.5,2.56,2.5,2.5,6600,1.02040625231975,1.04489600237542,1.02040625231975,1.02040625231975,16170.0302820466,0.0,1.0
2000-10-11,2.5,2.5,2.31,2.5,18600,1.02040625231975,1.02040625231975,0.942855377143446,1.02040625231975,45570.085340313,0.0,1.0
2000-10-12,2.38,2.5,2.12,2.44,56500,0.971426752208399,1.02040625231975,0.865304501967146,0.995916502264073,138425.259232672,0.0,1.0
2000-10-13,2.69,2.69,2.38,2.44,105100,1.09795712749605,1.09795712749605,0.971426752208399,0.995916502264073,257495.482218651,0.0,1.0
2000-10-16,2.38,2.81,2.31,2.81,28600,0.971426752208399,1.1469366276074,0.942855377143446,1.1469366276074,70070.131222202,0.0,1.0
2000-10-17,2.31,2.38,2.12,2.38,22600,0.942855377143446,0.971426752208399,0.865304501967146,0.971426752208399,55370.1036930687,0.0,1.0
2000-10-18,2.25,2.44,2.12,2.44,11900,0.918365627087773,0.995916502264073,0.865304501967146,0.995916502264073,29155.0545994476,0.0,1.0
2000-10-19,2.31,2.38,2.25,2.38,6000,0.942855377143446,0.971426752208399,0.918365627087773,0.971426752208399,14700.0275291333,0.0,1.0
2000-10-20,2.69,2.75,2.31,2.31,11000,1.09795712749605,1.12244687755172,0.942855377143446,0.942855377143446,26950.0504700776,0.0,1.0
2000-10-23,2.81,2.81,2.5,2.81,15800,1.1469366276074,1.1469366276074,1.02040625231975,1.1469366276074,38710.0724933842,0.0,1.0
2000-10-24,2.44,2.69,2.31,2.69,23400,0.995916502264073,1.09795712749605,0.942855377143446,1.09795712749605,57330.1073636198,0.0,1.0
2000-10-25,2.25,2.38,2.06,2.31,31500,0.918365627087773,0.971426752208399,0.840814751911472,0.942855377143446,77175.1445279497,0.0,1.0
2000-10-26,2.38,2.38,2.06,2.12,21700,0.971426752208399,0.971426752208399,0.840814751911472,0.865304501967146,53165.0995636987,0.0,1.0
2000-10-27,2.44,2.5,2.38,2.5,14300,0.995916502264073,1.02040625231975,0.971426752208399,1.02040625231975,35035.065611101,0.0,1.0
2000-10-30,2.5,2.5,2.12,2.44,5200,1.02040625231975,1.02040625231975,0.865304501967146,0.995916502264073,12740.0238585821,0.0,1.0
2000-10-31,2.38,2.44,2.25,2.44,15300,0.971426752208399,0.995916502264073,0.918365627087773,0.995916502264073,37485.0701992899,0.0,1.0
2000-11-01,2.19,2.31,2.12,2.12,4600,0.893875877032099,0.942855377143446,0.865304501967146,0.865304501967146,11270.0211056688,0.0,1.0
2000-11-02,2.38,2.38,2.25,2.38,35600,0.971426752208399,0.971426752208399,0.918365627087773,0.971426752208399,87220.1633395241,0.0,1.0
2000-11-03,2.31,2.38,2.31,2.38,16900,0.942855377143446,0.971426752208399,0.942855377143446,0.971426752208399,41405.0775403921,0.0,1.0
2000-11-06,2.38,2.38,2.31,2.38,41900,0.971426752208399,0.971426752208399,0.942855377143446,0.971426752208399,102655.192245114,0.0,1.0
2000-11-07,2.19,2.38,2.12,2.38,74400,0.893875877032099,0.971426752208399,0.865304501967146,0.971426752208399,182280.341361253,0.0,1.0
2000-11-08,2.12,2.12,1.75,2.12,190400,0.865304501967146,0.865304501967146,0.714284376623823,0.865304501967146,466480.873591162,0.0,1.0
2000-11-09,2.06,2.12,1.75,2.06,74200,0.840814751911472,0.865304501967146,0.714284376623823,0.840814751911472,181790.340443615,0.0,1.0
2000-11-10,2.06,2.06,1.94,1.94,17400,0.840814751911472,0.840814751911472,0.791835251800124,0.791835251800124,42630.0798344865,0.0,1.0
2000-11-13,2.06,2.12,1.94,2.06,13400,0.840814751911472,0.865304501967146,0.791835251800124,0.840814751911472,32830.061481731,0.0,1.0
2000-11-14,2.0,2.12,2.0,2.12,20500,0.816325001855798,0.865304501967146,0.816325001855798,0.865304501967146,50225.094057872,0.0,1.0
2000-11-15,2.06,2.06,2.0,2.0,8400,0.840814751911472,0.840814751911472,0.816325001855798,0.816325001855798,20580.0385407866,0.0,1.0
2000-11-16,1.94,2.06,1.94,2.06,53900,0.791835251800124,0.840814751911472,0.791835251800124,0.840814751911472,132055.247303381,0.0,1.0
2000-11-17,2.06,2.06,2.0,2.06,11600,0.840814751911472,0.840814751911472,0.816325001855798,0.840814751911472,28420.053222991,0.0,1.0
2000-11-20,1.88,2.0,1.75,1.75,71400,0.76734550174445,0.816325001855798,0.714284376623823,0.714284376623823,174930.327596686,0.0,1.0
2000-11-21,1.75,1.88,1.62,1.88,69700,0.714284376623823,0.76734550174445,0.661223251503196,0.76734550174445,170765.319796765,0.0,1.0
2000-11-22,1.62,1.75,1.62,1.69,44700,0.661223251503196,0.714284376623823,0.661223251503196,0.689794626568149,109515.205092043,0.0,1.0
2000-11-24,1.69,1.69,1.69,1.69,4300,0.689794626568149,0.689794626568149,0.689794626568149,0.689794626568149,10535.0197292122,0.0,1.0
2000-11-27,1.56,1.75,1.56,1.75,85900,0.636733501447522,0.714284376623823,0.636733501447522,0.714284376623823,210455.394125425,0.0,1.0
2000-11-28,1.44,1.69,1.06,1.62,91200,0.587754001336174,0.689794626568149,0.432652250983573,0.661223251503196,223440.418442826,0.0,1.0
2000-11-29,1.25,1.38,1.0,1.38,166500,0.510203126159874,0.5632642512805,0.408162500927899,0.5632642512805,407925.763933448,0.0,1.0
2000-11-30,1.5,1.5,1.19,1.19,28100,0.612243751391848,0.612243751391848,0.4857133761042,0.4857133761042,68845.1289281076,0.0,1.0
2000-12-01,1.44,1.5,1.38,1.38,11100,0.587754001336174,0.612243751391848,0.5632642512805,0.5632642512805,27195.0509288966,0.0,1.0
2000-12-04,1.56,1.75,1.38,1.44,18100,0.636733501447522,0.714284376623823,0.5632642512805,0.587754001336174,44345.0830462187,0.0,1.0
2000-12-05,1.62,1.69,1.5,1.69,56900,0.661223251503196,0.689794626568149,0.612243751391848,0.689794626568149,139405.261067947,0.0,1.0
2000-12-06,1.19,1.5,1.12,1.31,97400,0.4857133761042,0.612243751391848,0.457142001039247,0.534692876215548,238630.446889597,0.0,1.0
2000-12-07,1.19,1.19,1.0,1.12,145300,0.4857133761042,0.4857133761042,0.408162500927899,0.457142001039247,355985.666663844,0.0,1.0
2000-12-08,1.25,1.38,1.12,1.25,50800,0.510203126159874,0.5632642512805,0.457142001039247,0.510203126159874,124460.233079995,0.0,1.0
2000-12-11,1.25,1.31,1.19,1.25,39800,0.510203126159874,0.534692876215548,0.4857133761042,0.510203126159874,97510.1826099173,0.0,1.0
2000-12-12,1.38,1.38,1.19,1.25,37800,0.5632642512805,0.5632642512805,0.4857133761042,0.510203126159874,92610.1734335397,0.0,1.0
2000-12-13,1.12,1.25,1.12,1.25,61100,0.457142001039247,0.510203126159874,0.457142001039247,0.510203126159874,149695.28033834,0.0,1.0
2000-12-14,1.19,1.25,1.06,1.12,44000,0.4857133761042,0.510203126159874,0.432652250983573,0.457142001039247,107800.201880311,0.0,1.0
2000-12-15,1.25,1.31,1.12,1.31,63700,0.510203126159874,0.534692876215548,0.457142001039247,0.534692876215548,156065.292267632,0.0,1.0
2000-12-18,1.12,1.19,1.12,1.12,133100,0.457142001039247,0.4857133761042,0.457142001039247,0.457142001039247,326095.61068794,0.0,1.0
2000-12-19,1.12,1.19,1.06,1.19,36900,0.457142001039247,0.4857133761042,0.432652250983573,0.4857133761042,90405.1693041696,0.0,1.0
2000-12-20,1.12,1.12,1.0,1.12,54600,0.457142001039247,0.457142001039247,0.408162500927899,0.457142001039247,133770.250515113,0.0,1.0
2000-12-21,1.0,1.12,0.88,1.12,174300,0.408162500927899,0.457142001039247,0.359183000816551,0.457142001039247,427035.799721321,0.0,1.0
2000-12-22,1.19,1.19,1.06,1.12,97900,0.4857133761042,0.4857133761042,0.432652250983573,0.457142001039247,239855.449183691,0.0,1.0
2000-12-26,1.12,1.19,1.0,1.12,151100,0.457142001039247,0.4857133761042,0.408162500927899,0.457142001039247,370195.693275339,0.0,1.0
2000-12-27,1.19,1.19,1.06,1.06,66800,0.4857133761042,0.4857133761042,0.432652250983573,0.432652250983573,163660.306491017,0.0,1.0
2000-12-28,1.5,1.5,1.12,1.12,105300,0.612243751391848,0.612243751391848,0.457142001039247,0.457142001039247,257985.483136289,0.0,1.0
2000-12-29,1.25,1.5,1.25,1.44,166600,0.510203126159874,0.612243751391848,0.510203126159874,0.587754001336174,408170.764392267,0.0,1.0
2001-01-02,1.12,1.25,1.06,1.25,128800,0.457142001039247,0.510203126159874,0.432652250983573,0.510203126159874,315560.590958728,0.0,1.0
2001-01-03,1.12,1.19,1.06,1.19,204900,0.457142001039247,0.4857133761042,0.432652250983573,0.4857133761042,502005.940119901,0.0,1.0
2001-01-04,1.0,1.19,0.94,1.19,94100,0.408162500927899,0.4857133761042,0.383672750872225,0.4857133761042,230545.431748573,0.0,1.0
2001-01-05,1.063,1.063,1.0,1.063,28900,0.433876738486356,0.433876738486356,0.408162500927899,0.433876738486356,70805.1325986587,0.0,1.0
2001-01-08,1.0,1.125,1.0,1.063,76000,0.408162500927899,0.459182813543886,0.408162500927899,0.433876738486356,186200.348702355,0.0,1.0
2001-01-09,1.12,1.19,1.06,1.06,55400,0.457142001039247,0.4857133761042,0.432652250983573,0.432652250983573,135730.254185664,0.0,1.0
2001-01-10,1.12,1.12,1.06,1.06,20500,0.457142001039247,0.457142001039247,0.432652250983573,0.432652250983573,50225.094057872,0.0,1.0
2001-01-11,1.19,1.19,1.12,1.12,26700,0.4857133761042,0.4857133761042,0.457142001039247,0.457142001039247,65415.122504643,0.0,1.0
2001-01-12,1.125,1.25,1.125,1.188,14600,0.459182813543886,0.510203126159874,0.459182813543886,0.484897051102344,35770.0669875577,0.0,1.0
2001-01-16,1.063,1.313,1.063,1.25,106800,0.433876738486356,0.535917363718331,0.433876738486356,0.510203126159874,261660.490018573,0.0,1.0
2001-01-17,1.06,1.19,1.06,1.12,186900,0.432652250983573,0.4857133761042,0.432652250983573,0.457142001039247,457905.857532501,0.0,1.0
2001-01-18,1.06,1.12,1.0,1.12,56400,0.432652250983573,0.457142001039247,0.408162500927899,0.457142001039247,138180.258773853,0.0,1.0
2001-01-19,1.06,1.06,1.0,1.06,157400,0.432652250983573,0.432652250983573,0.408162500927899,0.432652250983573,385630.722180929,0.0,1.0
2001-01-22,1.06,1.12,1.0,1.12,67600,0.432652250983573,0.457142001039247,0.408162500927899,0.457142001039247,165620.310161568,0.0,1.0
2001-01-23,1.06,1.06,1.0,1.06,98500,0.432652250983573,0.432652250983573,0.408162500927899,0.432652250983573,241325.451936605,0.0,1.0
2001-01-24,1.06,1.12,1.0,1.06,168800,0.432652250983573,0.457142001039247,0.408162500927899,0.432652250983573,413560.774486283,0.0,1.0
2001-01-25,1.06,1.12,1.06,1.06,172500,0.432652250983573,0.457142001039247,0.432652250983573,0.432652250983573,422625.791462581,0.0,1.0
2001-01-26,1.12,1.12,1.0,1.12,33400,0.457142001039247,0.457142001039247,0.408162500927899,0.457142001039247,81830.1532455085,0.0,1.0
2001-01-29,1.31,1.32,1.1,1.13,97600,0.534692876215548,0.538774501224827,0.448978751020689,0.461223626048526,239120.447807234,0.0,1.0
2001-01-30,1.6,1.7,1.38,1.4,106000,0.653060001484638,0.693876251577428,0.5632642512805,0.571427501299058,259700.486348021,0.0,1.0
2001-01-31,1.75,1.97,1.65,1.7,84000,0.714284376623823,0.804080126827961,0.673468126531033,0.693876251577428,205800.385407866,0.0,1.0
2001-02-01,2.36,2.5,1.71,1.71,129900,0.963263502189841,1.02040625231975,0.697957876586707,0.697957876586707,318255.596005736,0.0,1.0
2001-02-02,2.75,3.52,2.43,2.43,231000,1.12244687755172,1.4367320032662,0.991834877254794,0.991834877254794,565951.059871632,0.0,1.0
2001-02-05,2.45,3.08,2.35,2.85,121100,0.999998127273352,1.25714050285793,0.959181877180562,1.16326312764451,296695.555629673,0.0,1.0
2001-02-06,2.0,2.5,1.7,2.5,167200,0.816325001855798,1.02040625231975,0.693876251577428,1.02040625231975,409640.76714518,0.0,1.0
2001-02-07,2.13,2.35,2.0,2.1,54600,0.869386126976425,0.959181877180562,0.816325001855798,0.857141251948588,133770.250515113,0.0,1.0
2001-02-08,2.13,2.35,2.13,2.14,28700,0.869386126976425,0.959181877180562,0.869386126976425,0.873467751985704,70315.1316810208,0.0,1.0
2001-02-09,2.09,2.4,2.07,2.3,25100,0.853059626939309,0.979590002226957,0.844896376920751,0.938773752134167,61495.1151635408,0.0,1.0
2001-02-12,2.17,2.19,2.01,2.19,40700,0.885712627013541,0.893875877032099,0.820406626865077,0.893875877032099,99715.1867392873,0.0,1.0
2001-02-13,2.17,2.17,2.07,2.07,30800,0.885712627013541,0.885712627013541,0.844896376920751,0.844896376920751,75460.1413162174,0.0,1.0
2001-02-14,2.16,2.2,2.0,2.2,109700,0.881631002004262,0.897957502041378,0.816325001855798,0.897957502041378,268765.50332432,0.0,1.0
2001-02-15,1.95,2.25,1.78,2.1,108500,0.795916876809403,0.918365627087773,0.72652925165166,0.857141251948588,265825.497818493,0.0,1.0
2001-02-16,2.19,2.4,2.0,2.0,103800,0.893875877032099,0.979590002226957,0.816325001855798,0.816325001855798,254310.476254006,0.0,1.0
2001-02-20,2.29,2.4,2.08,2.2,16900,0.934692127124888,0.979590002226957,0.84897800193003,0.897957502041378,41405.0775403921,0.0,1.0
2001-02-21,2.29,2.29,2.1,2.29,1400,0.934692127124888,0.934692127124888,0.857141251948588,0.934692127124888,3430.00642346443,0.0,1.0
2001-02-22,2.23,2.25,2.13,2.25,2400,0.910202377069215,0.918365627087773,0.869386126976425,0.918365627087773,5880.01101165331,0.0,1.0
2001-02-23,2.05,2.23,1.75,2.23,55300,0.836733126902193,0.910202377069215,0.714284376623823,0.910202377069215,135485.253726845,0.0,1.0
2001-02-26,2.15,2.15,1.97,2.0,6600,0.877549376994983,0.877549376994983,0.804080126827961,0.816325001855798,16170.0302820466,0.0,1.0
2001-02-27,2.1,2.12,2.06,2.1,6600,0.857141251948588,0.865304501967146,0.840814751911472,0.857141251948588,16170.0302820466,0.0,1.0
2001-02-28,2.11,2.15,2.1,2.1,12300,0.861222876957867,0.877549376994983,0.857141251948588,0.857141251948588,30135.0564347232,0.0,1.0
2001-03-01,2.15,2.19,2.0,2.11,29200,0.877549376994983,0.893875877032099,0.816325001855798,0.861222876957867,71540.1339751152,0.0,1.0
2001-03-02,2.2,2.2,2.02,2.09,13000,0.897957502041378,0.897957502041378,0.824488251874356,0.853059626939309,31850.0596464554,0.0,1.0
2001-03-05,2.08,2.2,2.08,2.2,10800,0.84897800193003,0.897957502041378,0.84897800193003,0.897957502041378,26460.0495524399,0.0,1.0
2001-03-06,2.05,2.2,2.03,2.12,18600,0.836733126902193,0.897957502041378,0.828569876883635,0.865304501967146,45570.0853403131,0.0,1.0
2001-03-07,2.05,2.12,1.93,2.1,53100,0.836733126902193,0.865304501967146,0.787753626790845,0.857141251948588,130095.243632829,0.0,1.0
2001-03-08,1.95,2.05,1.93,2.01,26700,0.795916876809403,0.836733126902193,0.787753626790845,0.820406626865077,65415.1225046431,0.0,1.0
2001-03-09,1.5,1.95,1.5,1.95,69800,0.612243751391848,0.795916876809403,0.612243751391848,0.795916876809403,171010.320255584,0.0,1.0
2001-03-12,1.85,2.1,1.5,1.5,39300,0.755100626716613,0.857141251948588,0.612243751391848,0.612243751391848,96285.180315823,0.0,1.0
2001-03-13,2.0,2.0,1.84,1.9,19100,0.816325001855798,0.816325001855798,0.751019001707334,0.775508751763008,46795.0876344076,0.0,1.0
2001-03-14,1.75,2.0,1.6,2.0,12900,0.714284376623823,0.816325001855798,0.653060001484638,0.816325001855798,31605.0591876365,0.0,1.0
2001-03-15,1.75,1.75,1.6,1.6,17300,0.714284376623823,0.714284376623823,0.653060001484638,0.653060001484638,42385.0793756676,0.0,1.0
2001-03-16,1.65,1.75,1.5,1.75,47700,0.673468126531033,0.714284376623823,0.612243751391848,0.714284376623823,116865.21885661,0.0,1.0
2001-03-19,1.68,1.7,1.55,1.7,9800,0.68571300155887,0.693876251577428,0.632651876438243,0.693876251577428,24010.044964251,0.0,1.0
2001-03-20,1.6,1.75,1.55,1.75,13900,0.653060001484638,0.714284376623823,0.632651876438243,0.714284376623823,34055.0637758254,0.0,1.0
2001-03-21,1.65,1.75,1.45,1.75,58000,0.673468126531033,0.714284376623823,0.591835626345453,0.714284376623823,142100.266114955,0.0,1.0
2001-03-22,1.45,1.63,1.41,1.63,79800,0.591835626345453,0.665304876512475,0.575509126308337,0.665304876512475,195510.366137473,0.0,1.0
2001-03-23,1.75,1.75,1.4,1.41,90100,0.714284376623823,0.714284376623823,0.571427501299058,0.575509126308337,220745.413395818,0.0,1.0
2001-03-26,1.5,1.75,1.42,1.68,32100,0.612243751391848,0.714284376623823,0.579590751317616,0.68571300155887,78645.1472808631,0.0,1.0
2001-03-27,1.6,1.66,1.5,1.6,32400,0.653060001484638,0.677549751540312,0.612243751391848,0.653060001484638,79380.1486573197,0.0,1.0
2001-03-28,1.69,1.7,1.59,1.6,13100,0.689794626568149,0.693876251577428,0.648978376475359,0.653060001484638,32095.0601052743,0.0,1.0
2001-03-29,1.64,1.69,1.45,1.69,5600,0.669386501521754,0.689794626568149,0.591835626345453,0.689794626568149,13720.0256938577,0.0,1.0
2001-03-30,1.65,1.65,1.5,1.65,13300,0.673468126531033,0.673468126531033,0.612243751391848,0.673468126531033,32585.0610229121,0.0,1.0
2001-04-02,1.7,1.89,1.6,1.75,25900,0.693876251577428,0.771427126753729,0.653060001484638,0.714284376623823,63455.118834092,0.0,1.0
2001-04-03,1.66,1.85,1.6,1.8,20400,0.677549751540312,0.755100626716613,0.653060001484638,0.734692501670218,49980.0935990531,0.0,1.0
2001-04-04,1.75,1.8,1.65,1.75,4900,0.714284376623823,0.734692501670218,0.673468126531033,0.714284376623823,12005.0224821255,0.0,1.0
2001-04-05,1.85,1.93,1.63,1.85,15700,0.755100626716613,0.787753626790845,0.665304876512475,0.755100626716613,38465.0720345654,0.0,1.0
2001-04-06,1.78,1.83,1.6,1.83,11900,0.72652925165166,0.746937376698055,0.653060001484638,0.746937376698055,29155.0545994477,0.0,1.0
2001-04-09,1.78,1.79,1.6,1.78,6900,0.72652925165166,0.730610876660939,0.653060001484638,0.72652925165166,16905.0316585033,0.0,1.0
2001-04-10,1.83,1.85,1.78,1.78,21900,0.746937376698055,0.755100626716613,0.72652925165166,0.72652925165166,53655.1004813365,0.0,1.0
2001-04-11,1.81,1.85,1.81,1.85,3900,0.738774126679497,0.755100626716613,0.738774126679497,0.755100626716613,9555.01789393663,0.0,1.0
2001-04-12,1.85,1.85,1.7,1.81,5400,0.755100626716613,0.755100626716613,0.693876251577428,0.738774126679497,13230.0247762199,0.0,1.0
2001-04-16,1.5,1.75,1.5,1.75,27300,0.612243751391848,0.714284376623823,0.612243751391848,0.714284376623823,66885.1252575565,0.0,1.0
2001-04-17,1.75,1.75,1.5,1.5,22100,0.714284376623823,0.714284376623823,0.612243751391848,0.612243751391848,54145.1013989742,0.0,1.0
2001-04-18,1.72,1.8,1.55,1.75,80200,0.702039501595986,0.734692501670218,0.632651876438243,0.714284376623823,196490.367972748,0.0,1.0
2001-04-19,1.65,1.7,1.55,1.65,18500,0.673468126531033,0.693876251577428,0.632651876438243,0.673468126531033,45325.0848814943,0.0,1.0
2001-04-20,1.66,1.73,1.65,1.65,9900,0.677549751540312,0.706121126605265,0.673468126531033,0.673468126531033,24255.0454230699,0.0,1.0
2001-04-23,1.71,1.72,1.55,1.55,1900,0.697957876586707,0.702039501595986,0.632651876438243,0.632651876438243,4655.00871755887,0.0,1.0
2001-04-24,1.75,1.75,1.63,1.73,8200,0.714284376623823,0.714284376623823,0.665304876512475,0.706121126605265,20090.0376231488,0.0,1.0
2001-04-25,1.75,1.75,1.67,1.75,12600,0.714284376623823,0.714284376623823,0.681631376549591,0.714284376623823,30870.0578111799,0.0,1.0
2001-04-26,1.7,1.75,1.7,1.75,8800,0.693876251577428,0.714284376623823,0.693876251577428,0.714284376623823,21560.0403760621,0.0,1.0
2001-04-27,1.75,1.75,1.67,1.72,20200,0.714284376623823,0.714284376623823,0.681631376549591,0.702039501595986,49490.0926814154,0.0,1.0
2001-04-30,1.99,1.99,1.75,1.8,76000,0.812243376846519,0.812243376846519,0.714284376623823,0.734692501670218,186200.348702355,0.0,1.0
2001-05-01,1.95,2.0,1.9,2.0,14400,0.795916876809403,0.816325001855798,0.775508751763008,0.816325001855798,35280.0660699199,0.0,1.0
2001-05-02,1.85,2.0,1.8,1.95,32200,0.755100626716613,0.816325001855798,0.734692501670218,0.795916876809403,78890.1477396819,0.0,1.0
2001-05-03,2.31,2.6,1.8,1.9,119200,0.942855377143446,1.06122250241254,0.734692501670218,0.775508751763008,292040.546912115,0.0,1.0
2001-05-04,2.19,2.41,2.09,2.41,58600,0.893875877032099,0.983671627236236,0.853059626939309,0.983671627236236,143570.268867868,0.0,1.0
2001-05-07,2.43,2.44,2.25,2.35,46300,0.991834877254794,0.995916502264073,0.918365627087773,0.959181877180562,113435.212433145,0.0,1.0
2001-05-08,2.35,2.42,2.35,2.4,12400,0.959181877180562,0.987753252245515,0.959181877180562,0.979590002226957,30380.0568935421,0.0,1.0
2001-05-09,2.33,2.33,2.22,2.33,16000,0.951018627162004,0.951018627162004,0.906120752059936,0.951018627162004,39200.0734110221,0.0,1.0
2001-05-10,2.32,2.33,2.25,2.33,13400,0.946937002152725,0.951018627162004,0.918365627087773,0.951018627162004,32830.061481731,0.0,1.0
2001-05-11,2.34,2.34,2.32,2.32,13000,0.955100252171283,0.955100252171283,0.946937002152725,0.946937002152725,31850.0596464554,0.0,1.0
2001-05-14,2.28,2.34,2.15,2.34,38800,0.930610502115609,0.955100252171283,0.877549376994983,0.955100252171283,95060.1780217285,0.0,1.0
2001-05-15,2.45,2.45,2.2,2.21,56100,0.999998127273352,0.999998127273352,0.897957502041378,0.902039127050657,137445.257397396,0.0,1.0
2001-05-16,2.75,2.75,2.45,2.45,50800,1.12244687755172,1.12244687755172,0.999998127273352,0.999998127273352,124460.233079995,0.0,1.0
2001-05-17,2.8,2.94,2.75,2.8,139400,1.14285500259812,1.19999775272802,1.12244687755172,1.14285500259812,341530.639593529,0.0,1.0
2001-05-18,3.05,3.08,2.85,2.85,128300,1.24489562783009,1.25714050285793,1.16326312764451,1.16326312764451,314335.588664634,0.0,1.0
2001-05-21,3.6,3.72,3.02,3.08,68200,1.46938500334044,1.51836450345178,1.23265075280225,1.25714050285793,167090.312914481,0.0,1.0
2001-05-22,3.45,3.75,2.9,3.6,114300,1.40816062820125,1.53060937847962,1.18367125269091,1.46938500334044,280035.524429989,0.0,1.0
2001-05-23,3.05,3.4,2.8,3.4,62800,1.24489562783009,1.38775250315486,1.14285500259812,1.38775250315486,153860.288138262,0.0,1.0
2001-05-24,3.0,3.05,2.91,3.0,45000,1.2244875027837,1.24489562783009,1.18775287770019,1.2244875027837,110250.206468499,0.0,1.0
2001-05-25,2.8,2.95,2.7,2.95,53300,1.14285500259812,1.2040793777373,1.10203875250533,1.2040793777373,130585.244550467,0.0,1.0
2001-05-29,2.99,3.0,2.9,2.9,21100,1.22040587777442,1.2244875027837,1.18367125269091,1.18367125269091,51695.0968107853,0.0,1.0
2001-05-30,2.45,3.02,2.45,3.02,25500,0.999998127273352,1.23265075280225,0.999998127273352,1.23265075280225,62475.1169988164,0.0,1.0
2001-05-31,2.85,2.9,2.5,2.55,41700,1.16326312764451,1.18367125269091,1.02040625231975,1.04081437736614,102165.191327476,0.0,1.0
2001-06-01,2.6,2.93,2.6,2.92,23800,1.06122250241254,1.19591612771874,1.06122250241254,1.19183450270946,58310.1091988952,0.0,1.0
2001-06-04,2.6,2.6,2.56,2.58,10500,1.06122250241254,1.06122250241254,1.04489600237542,1.05305925239398,25725.0481759832,0.0,1.0
2001-06-05,2.66,2.8,2.6,2.6,9700,1.08571225246821,1.14285500259812,1.06122250241254,1.06122250241254,23765.0445054322,0.0,1.0
2001-06-06,2.7,2.75,2.55,2.65,33400,1.10203875250533,1.12244687755172,1.04081437736614,1.08163062745893,81830.1532455084,0.0,1.0
2001-06-07,2.64,2.65,2.45,2.65,49900,1.07754900244965,1.08163062745893,0.999998127273352,1.08163062745893,122255.228950625,0.0,1.0
2001-06-08,2.65,2.7,2.61,2.64,5000,1.08163062745893,1.10203875250533,1.06530412742182,1.07754900244965,12250.0229409444,0.0,1.0
2001-06-11,2.7,2.7,2.55,2.65,8600,1.10203875250533,1.10203875250533,1.04081437736614,1.08163062745893,21070.0394584243,0.0,1.0
2001-06-12,2.7,2.7,2.5,2.6,13400,1.10203875250533,1.10203875250533,1.02040625231975,1.06122250241254,32830.0614817309,0.0,1.0
2001-06-13,2.7,2.7,2.69,2.7,1600,1.10203875250533,1.10203875250533,1.09795712749605,1.10203875250533,3920.0073411022,0.0,1.0
2001-06-14,2.65,2.65,2.3,2.6,34900,1.08163062745893,1.08163062745893,0.938773752134167,1.06122250241254,85505.160127792,0.0,1.0
2001-06-15,2.69,2.73,2.5,2.7,10800,1.09795712749605,1.11428362753316,1.02040625231975,1.10203875250533,26460.0495524398,0.0,1.0
2001-06-18,2.5,2.69,2.3,2.69,10900,1.02040625231975,1.09795712749605,0.938773752134167,1.09795712749605,26705.0500112587,0.0,1.0
2001-06-19,2.4,2.45,2.28,2.45,16100,0.979590002226957,0.999998127273352,0.930610502115609,0.999998127273352,39445.073869841,0.0,1.0
2001-06-20,2.4,2.4,2.36,2.39,15000,0.979590002226957,0.979590002226957,0.963263502189841,0.975508377217678,36750.0688228332,0.0,1.0
2001-06-21,2.6,2.6,2.35,2.35,39200,1.06122250241254,1.06122250241254,0.959181877180562,0.959181877180562,96040.1798570038,0.0,1.0
2001-06-22,2.65,2.65,2.6,2.6,9500,1.08163062745893,1.08163062745893,1.06122250241254,1.06122250241254,23275.0435877944,0.0,1.0
2001-06-25,2.4,2.64,2.4,2.64,16200,0.979590002226957,1.07754900244965,0.979590002226957,1.07754900244965,39690.0743286599,0.0,1.0
2001-06-26,2.6,2.6,2.4,2.4,38100,1.06122250241254,1.06122250241254,0.979590002226957,0.979590002226957,93345.1748099961,0.0,1.0
2001-06-27,2.58,2.6,2.35,2.6,22100,1.05305925239398,1.06122250241254,0.959181877180562,1.06122250241254,54145.1013989742,0.0,1.0
2001-06-28,2.58,2.59,2.35,2.5,26000,1.05305925239398,1.05714087740326,0.959181877180562,1.02040625231975,63700.1192929108,0.0,1.0
2001-06-29,2.43,2.65,2.43,2.5,159400,0.991834877254794,1.08163062745893,0.991834877254794,1.02040625231975,390530.731357307,0.0,1.0
2001-07-02,2.69,2.7,2.43,2.43,20100,1.09795712749605,1.10203875250533,0.991834877254794,0.991834877254794,49245.0922225964,0.0,1.0
2001-07-03,2.8,3.04,2.69,2.69,18300,1.14285500259812,1.24081400282081,1.09795712749605,1.09795712749605,44835.0839638564,0.0,1.0
2001-07-05,2.8,2.95,2.69,2.85,24200,1.14285500259812,1.2040793777373,1.09795712749605,1.16326312764451,59290.1110341707,0.0,1.0
2001-07-06,2.76,2.8,2.71,2.8,6800,1.126528502561,1.14285500259812,1.10612037751461,1.14285500259812,16660.0311996844,0.0,1.0
2001-07-09,2.8,2.8,2.6,2.76,6000,1.14285500259812,1.14285500259812,1.06122250241254,1.126528502561,14700.0275291332,0.0,1.0
2001-07-10,2.69,2.77,2.61,2.77,1800,1.09795712749605,1.13061012757028,1.06530412742182,1.13061012757028,4410.00825873997,0.0,1.0
2001-07-11,2.6,2.65,2.59,2.65,7000,1.06122250241254,1.08163062745893,1.05714087740326,1.08163062745893,17150.0321173221,0.0,1.0
2001-07-12,2.65,2.7,2.63,2.63,6600,1.08163062745893,1.10203875250533,1.07346737744037,1.07346737744037,16170.0302820466,0.0,1.0
2001-07-13,2.7,2.7,2.56,2.65,8800,1.10203875250533,1.10203875250533,1.04489600237542,1.08163062745893,21560.0403760621,0.0,1.0
2001-07-16,2.66,2.68,2.57,2.6,6700,1.08571225246821,1.09387550248677,1.0489776273847,1.06122250241254,16415.0307408655,0.0,1.0
2001-07-17,2.64,2.64,2.5,2.64,14800,1.07754900244965,1.07754900244965,1.02040625231975,1.07754900244965,36260.0679051955,0.0,1.0
2001-07-18,2.55,2.66,2.5,2.66,9200,1.04081437736614,1.08571225246821,1.02040625231975,1.08571225246821,22540.0422113377,0.0,1.0
2001-07-19,2.7,2.7,2.55,2.65,14500,1.10203875250533,1.10203875250533,1.04081437736614,1.08163062745893,35525.0665287387,0.0,1.0
2001-07-20,2.7,2.7,2.56,2.69,8000,1.10203875250533,1.10203875250533,1.04489600237542,1.09795712749605,19600.036705511,0.0,1.0
2001-07-23,2.7,2.75,2.55,2.69,16600,1.10203875250533,1.12244687755172,1.04081437736614,1.09795712749605,40670.0761639353,0.0,1.0
2001-07-24,2.7,2.75,2.55,2.75,11900,1.10203875250533,1.12244687755172,1.04081437736614,1.12244687755172,29155.0545994476,0.0,1.0
2001-07-25,2.74,2.74,2.68,2.69,10400,1.11836525254244,1.11836525254244,1.09387550248677,1.09795712749605,25480.0477171644,0.0,1.0
2001-07-26,2.72,2.73,2.7,2.7,15200,1.11020200252389,1.11428362753316,1.10203875250533,1.10203875250533,37240.0697404708,0.0,1.0
2001-07-27,2.68,2.69,2.56,2.69,6100,1.09387550248677,1.09795712749605,1.04489600237542,1.09795712749605,14945.0279879522,0.0,1.0
2001-07-30,2.6,2.6,2.45,2.6,9300,1.06122250241254,1.06122250241254,0.999998127273352,1.06122250241254,22785.0426701565,0.0,1.0
2001-07-31,2.49,2.59,2.4,2.59,14900,1.01632462731047,1.05714087740326,0.979590002226957,1.05714087740326,36505.0683640142,0.0,1.0
2001-08-01,2.5,2.54,2.36,2.4,14500,1.02040625231975,1.03673275235686,0.963263502189841,0.979590002226957,35525.0665287387,0.0,1.0
2001-08-02,2.68,2.68,2.41,2.51,16200,1.09387550248677,1.09387550248677,0.983671627236236,1.02448787732903,39690.0743286598,0.0,1.0
2001-08-03,2.59,2.59,2.59,2.59,300,1.05714087740326,1.05714087740326,1.05714087740326,1.05714087740326,735.001376456662,0.0,1.0
2001-08-06,2.54,2.55,2.54,2.55,3000,1.03673275235686,1.04081437736614,1.03673275235686,1.04081437736614,7350.01376456666,0.0,1.0
2001-08-07,2.56,2.57,2.36,2.45,18800,1.04489600237542,1.0489776273847,0.963263502189841,0.999998127273352,46060.086257951,0.0,1.0
2001-08-08,2.49,2.53,2.49,2.5,8200,1.01632462731047,1.03265112734758,1.01632462731047,1.02040625231975,20090.0376231488,0.0,1.0
2001-08-09,2.1,2.2,1.71,2.2,61100,0.857141251948588,0.897957502041378,0.697957876586707,0.897957502041378,149695.28033834,0.0,1.0
2001-08-10,2.05,2.11,2.01,2.1,16600,0.836733126902193,0.861222876957867,0.820406626865077,0.857141251948588,40670.0761639354,0.0,1.0
2001-08-13,2.1,2.11,2.07,2.07,2700,0.857141251948588,0.861222876957867,0.844896376920751,0.844896376920751,6615.01238810997,0.0,1.0
2001-08-14,2.1,2.12,2.04,2.12,3600,0.857141251948588,0.865304501967146,0.832651501892914,0.865304501967146,8820.01651747996,0.0,1.0
2001-08-15,2.1,2.2,2.08,2.1,14300,0.857141251948588,0.897957502041378,0.84897800193003,0.857141251948588,35035.065611101,0.0,1.0
2001-08-16,2.1,2.1,2.09,2.1,1300,0.857141251948588,0.857141251948588,0.853059626939309,0.857141251948588,3185.00596464554,0.0,1.0
2001-08-17,2.07,2.1,2.07,2.1,1100,0.844896376920751,0.857141251948588,0.844896376920751,0.857141251948588,2695.00504700777,0.0,1.0
2001-08-20,2.06,2.1,2.05,2.1,12400,0.840814751911472,0.857141251948588,0.836733126902193,0.857141251948588,30380.0568935421,0.0,1.0
2001-08-21,2.13,2.13,2.09,2.09,800,0.869386126976425,0.869386126976425,0.853059626939309,0.853059626939309,1960.0036705511,0.0,1.0
2001-08-22,2.12,2.12,2.12,2.12,200,0.865304501967146,0.865304501967146,0.865304501967146,0.865304501967146,490.000917637776,0.0,1.0
2001-08-23,2.14,2.15,2.08,2.12,6200,0.873467751985704,0.877549376994983,0.84897800193003,0.865304501967146,15190.028446771,0.0,1.0
2001-08-24,2.12,2.14,2.11,2.14,6400,0.865304501967146,0.873467751985704,0.861222876957867,0.873467751985704,15680.0293644088,0.0,1.0
2001-08-27,2.25,2.25,2.12,2.15,11400,0.918365627087773,0.918365627087773,0.865304501967146,0.877549376994983,27930.0523053532,0.0,1.0
2001-08-28,2.16,2.3,2.16,2.3,1400,0.881631002004262,0.938773752134167,0.881631002004262,0.938773752134167,3430.00642346443,0.0,1.0
2001-08-29,2.24,2.25,2.24,2.25,1500,0.914284002078494,0.918365627087773,0.914284002078494,0.918365627087773,3675.00688228332,0.0,1.0
2001-08-30,2.13,2.25,2.13,2.25,9100,0.869386126976425,0.918365627087773,0.869386126976425,0.918365627087773,22295.0417525188,0.0,1.0
2001-08-31,2.17,2.17,2.1,2.1,2500,0.885712627013541,0.885712627013541,0.857141251948588,0.857141251948588,6125.01147047219,0.0,1.0
2001-09-04,2.16,2.16,2.1,2.16,1900,0.881631002004262,0.881631002004262,0.857141251948588,0.881631002004262,4655.00871755887,0.0,1.0
2001-09-05,2.08,2.16,2.05,2.16,23300,0.84897800193003,0.881631002004262,0.836733126902193,0.881631002004262,57085.1069048009,0.0,1.0
2001-09-06,2.03,2.05,2.0,2.05,23200,0.828569876883635,0.836733126902193,0.816325001855798,0.836733126902193,56840.106445982,0.0,1.0
2001-09-07,2.09,2.09,2.03,2.04,19600,0.853059626939309,0.853059626939309,0.828569876883635,0.832651501892914,48020.089928502,0.0,1.0
2001-09-10,2.1,2.1,2.0,2.07,3800,0.857141251948588,0.857141251948588,0.816325001855798,0.844896376920751,9310.01743511774,0.0,1.0
2001-09-17,2.0,2.1,2.0,2.09,12600,0.816325001855798,0.857141251948588,0.816325001855798,0.853059626939309,30870.0578111799,0.0,1.0
2001-09-18,1.9,2.0,1.9,2.0,19000,0.775508751763008,0.816325001855798,0.775508751763008,0.816325001855798,46550.0871755887,0.0,1.0
2001-09-19,1.95,2.05,1.9,2.05,3800,0.795916876809403,0.836733126902193,0.775508751763008,0.836733126902193,9310.01743511774,0.0,1.0
2001-09-20,1.86,1.86,1.86,1.86,3600,0.759182251725892,0.759182251725892,0.759182251725892,0.759182251725892,8820.01651747997,0.0,1.0
2001-09-21,1.7,1.8,1.56,1.6,21700,0.693876251577428,0.734692501670218,0.636733501447522,0.653060001484638,53165.0995636987,0.0,1.0
2001-09-24,1.65,1.75,1.5,1.75,15500,0.673468126531033,0.714284376623823,0.612243751391848,0.714284376623823,37975.0711169276,0.0,1.0
2001-09-25,1.6,1.6,1.2,1.6,78200,0.653060001484638,0.653060001484638,0.489795001113479,0.653060001484638,191590.35879637,0.0,1.0
2001-09-26,1.7,1.7,1.22,1.45,45000,0.693876251577428,0.693876251577428,0.497958251132037,0.591835626345453,110250.2064685,0.0,1.0
2001-09-27,1.4,1.67,1.31,1.67,14000,0.571427501299058,0.681631376549591,0.534692876215548,0.681631376549591,34300.0642346443,0.0,1.0
2001-09-28,1.65,1.65,1.27,1.5,14100,0.673468126531033,0.673468126531033,0.518366376178432,0.612243751391848,34545.0646934632,0.0,1.0
2001-10-01,1.3,1.65,1.3,1.65,9200,0.530611251206269,0.673468126531033,0.530611251206269,0.673468126531033,22540.0422113377,0.0,1.0
2001-10-02,1.55,1.55,1.3,1.33,14700,0.632651876438243,0.632651876438243,0.530611251206269,0.542856126234106,36015.0674463765,0.0,1.0
2001-10-03,1.65,1.65,1.5,1.54,11400,0.673468126531033,0.673468126531033,0.612243751391848,0.628570251428964,27930.0523053532,0.0,1.0
2001-10-04,1.59,1.64,1.5,1.64,9900,0.648978376475359,0.669386501521754,0.612243751391848,0.669386501521754,24255.0454230699,0.0,1.0
2001-10-05,1.53,1.54,1.3,1.54,8800,0.624488626419685,0.628570251428964,0.530611251206269,0.628570251428964,21560.0403760621,0.0,1.0
2001-10-08,1.4,1.55,1.35,1.4,6500,0.571427501299058,0.632651876438243,0.551019376252664,0.571427501299058,15925.0298232277,0.0,1.0
2001-10-09,1.4,1.45,1.36,1.45,3600,0.571427501299058,0.591835626345453,0.555101001261943,0.591835626345453,8820.01651747997,0.0,1.0
2001-10-10,1.4,1.5,1.25,1.35,12400,0.571427501299058,0.612243751391848,0.510203126159874,0.551019376252664,30380.0568935421,0.0,1.0
2001-10-11,1.31,1.4,1.3,1.4,13900,0.534692876215548,0.571427501299058,0.530611251206269,0.571427501299058,34055.0637758254,0.0,1.0
2001-10-12,1.5,1.5,1.3,1.34,6400,0.612243751391848,0.612243751391848,0.530611251206269,0.546937751243385,15680.0293644088,0.0,1.0
2001-10-15,1.5,1.6,1.5,1.6,700,0.612243751391848,0.653060001484638,0.612243751391848,0.653060001484638,1715.00321173222,0.0,1.0
2001-10-16,1.6,1.6,1.44,1.6,26400,0.653060001484638,0.653060001484638,0.587754001336174,0.653060001484638,64680.1211281864,0.0,1.0
2001-10-17,1.55,1.67,1.51,1.67,41100,0.632651876438243,0.681631376549591,0.616325376401127,0.681631376549591,100695.188574563,0.0,1.0
2001-10-18,1.46,1.55,1.46,1.5,7100,0.595917251354732,0.632651876438243,0.595917251354732,0.612243751391848,17395.0325761411,0.0,1.0
2001-10-19,1.6,1.6,1.43,1.46,24200,0.653060001484638,0.653060001484638,0.583672376326895,0.595917251354732,59290.1110341709,0.0,1.0
2001-10-22,1.5,1.7,1.45,1.7,70100,0.612243751391848,0.693876251577428,0.591835626345453,0.693876251577428,171745.321632041,0.0,1.0
2001-10-23,1.5,1.55,1.48,1.5,46300,0.612243751391848,0.632651876438243,0.60408050137329,0.612243751391848,113435.212433145,0.0,1.0
2001-10-24,1.52,1.52,1.46,1.52,3300,0.620407001410406,0.620407001410406,0.595917251354732,0.620407001410406,8085.01514102331,0.0,1.0
2001-10-25,1.47,1.55,1.42,1.51,15200,0.599998876364011,0.632651876438243,0.579590751317616,0.616325376401127,37240.069740471,0.0,1.0
2001-10-26,1.51,1.65,1.46,1.57,9900,0.616325376401127,0.673468126531033,0.595917251354732,0.640815126456801,24255.0454230699,0.0,1.0
2001-10-29,1.51,1.57,1.5,1.52,38000,0.616325376401127,0.640815126456801,0.612243751391848,0.620407001410406,93100.1743511775,0.0,1.0
2001-10-30,1.45,1.46,1.45,1.46,8400,0.591835626345453,0.595917251354732,0.591835626345453,0.595917251354732,20580.0385407866,0.0,1.0
2001-10-31,1.55,1.65,1.46,1.46,24700,0.632651876438243,0.673468126531033,0.595917251354732,0.595917251354732,60515.1133282653,0.0,1.0
2001-11-01,1.49,1.64,1.49,1.64,5700,0.608162126382569,0.669386501521754,0.608162126382569,0.669386501521754,13965.0261526766,0.0,1.0
2001-11-02,1.52,1.52,1.49,1.5,5200,0.620407001410406,0.620407001410406,0.608162126382569,0.612243751391848,12740.0238585822,0.0,1.0
2001-11-05,1.5,1.53,1.45,1.52,12100,0.612243751391848,0.624488626419685,0.591835626345453,0.620407001410406,29645.0555170855,0.0,1.0
2001-11-06,1.52,1.52,1.45,1.48,25300,0.620407001410406,0.620407001410406,0.591835626345453,0.60408050137329,61985.1160811787,0.0,1.0
2001-11-07,1.55,1.55,1.45,1.52,33000,0.632651876438243,0.632651876438243,0.591835626345453,0.620407001410406,80850.151410233,0.0,1.0
2001-11-08,1.9,1.9,1.65,1.65,101100,0.775508751763008,0.775508751763008,0.673468126531033,0.673468126531033,247695.463865896,0.0,1.0
2001-11-09,2.05,2.05,1.94,1.98,119500,0.836733126902193,0.836733126902193,0.791835251800124,0.80816175183724,292775.548288571,0.0,1.0
2001-11-12,2.0,2.03,1.95,2.03,40300,0.816325001855798,0.828569876883635,0.795916876809403,0.828569876883635,98735.1849040118,0.0,1.0
2001-11-13,2.03,2.05,2.0,2.05,92300,0.828569876883635,0.836733126902193,0.816325001855798,0.836733126902193,226135.423489833,0.0,1.0
2001-11-14,2.05,2.09,2.03,2.05,108900,0.836733126902193,0.853059626939309,0.828569876883635,0.836733126902193,266805.499653769,0.0,1.0
2001-11-15,2.05,2.06,2.04,2.05,10400,0.836733126902193,0.840814751911472,0.832651501892914,0.836733126902193,25480.0477171643,0.0,1.0
2001-11-16,2.05,2.1,2.04,2.1,21700,0.836733126902193,0.857141251948588,0.832651501892914,0.857141251948588,53165.0995636987,0.0,1.0
2001-11-19,2.0,2.05,2.0,2.05,66900,0.816325001855798,0.836733126902193,0.816325001855798,0.836733126902193,163905.306949836,0.0,1.0
2001-11-20,2.12,2.12,2.05,2.05,28300,0.865304501967146,0.865304501967146,0.836733126902193,0.836733126902193,69335.1298457453,0.0,1.0
2001-11-21,2.2,2.2,2.11,2.11,9900,0.897957502041378,0.897957502041378,0.861222876957867,0.861222876957867,24255.0454230699,0.0,1.0
2001-11-23,2.22,2.23,2.2,2.2,6000,0.906120752059936,0.910202377069215,0.897957502041378,0.897957502041378,14700.0275291333,0.0,1.0
2001-11-26,2.3,2.3,2.2,2.27,19300,0.938773752134167,0.938773752134167,0.897957502041378,0.92652887710633,47285.0885520454,0.0,1.0
2001-11-27,2.47,2.49,2.3,2.3,21800,1.00816137729191,1.01632462731047,0.938773752134167,0.938773752134167,53410.1000225176,0.0,1.0
2001-11-28,2.6,2.6,2.45,2.47,20000,1.06122250241254,1.06122250241254,0.999998127273352,1.00816137729191,49000.0917637775,0.0,1.0
2001-11-29,2.7,2.94,2.61,2.69,9800,1.10203875250533,1.19999775272802,1.06530412742182,1.09795712749605,24010.044964251,0.0,1.0
2001-11-30,2.59,2.8,2.59,2.6,22900,1.05714087740326,1.14285500259812,1.05714087740326,1.06122250241254,56105.1050695252,0.0,1.0
2001-12-03,2.4,2.4,2.4,2.4,4200,0.979590002226957,0.979590002226957,0.979590002226957,0.979590002226957,10290.0192703933,0.0,1.0
2001-12-04,2.4,2.41,2.4,2.4,1900,0.979590002226957,0.983671627236236,0.979590002226957,0.979590002226957,4655.00871755887,0.0,1.0
2001-12-05,2.4,2.42,2.4,2.42,11400,0.979590002226957,0.987753252245515,0.979590002226957,0.987753252245515,27930.0523053532,0.0,1.0
2001-12-06,2.4,2.5,2.4,2.5,2200,0.979590002226957,1.02040625231975,0.979590002226957,1.02040625231975,5390.01009401554,0.0,1.0
2001-12-07,2.57,2.6,2.45,2.45,14600,1.0489776273847,1.06122250241254,0.999998127273352,0.999998127273352,35770.0669875576,0.0,1.0
2001-12-10,2.4,2.65,2.4,2.65,11700,0.979590002226957,1.08163062745893,0.979590002226957,1.08163062745893,28665.0536818099,0.0,1.0
2001-12-11,2.35,2.5,2.3,2.5,10700,0.959181877180562,1.02040625231975,0.938773752134167,1.02040625231975,26215.049093621,0.0,1.0
2001-12-12,2.28,2.3,2.15,2.27,14500,0.930610502115609,0.938773752134167,0.877549376994983,0.92652887710633,35525.0665287388,0.0,1.0
2001-12-13,2.2,2.2,2.05,2.18,11900,0.897957502041378,0.897957502041378,0.836733126902193,0.88979425202282,29155.0545994477,0.0,1.0
2001-12-14,2.07,2.23,2.07,2.19,7900,0.844896376920751,0.910202377069215,0.844896376920751,0.893875877032099,19355.0362466921,0.0,1.0
2001-12-17,2.14,2.14,2.14,2.14,1800,0.873467751985704,0.873467751985704,0.873467751985704,0.873467751985704,4410.00825873998,0.0,1.0
2001-12-18,2.1,2.14,2.05,2.05,57300,0.857141251948588,0.873467751985704,0.836733126902193,0.836733126902193,140385.262903223,0.0,1.0
2001-12-19,2.06,2.1,2.05,2.1,19100,0.840814751911472,0.857141251948588,0.836733126902193,0.857141251948588,46795.0876344076,0.0,1.0
2001-12-20,2.06,2.06,2.05,2.05,13400,0.840814751911472,0.840814751911472,0.836733126902193,0.836733126902193,32830.061481731,0.0,1.0
2001-12-21,2.03,2.1,2.0,2.05,12500,0.828569876883635,0.857141251948588,0.816325001855798,0.836733126902193,30625.057352361,0.0,1.0
2001-12-24,2.14,2.14,2.09,2.1,15400,0.873467751985704,0.873467751985704,0.853059626939309,0.857141251948588,37730.0706581087,0.0,1.0
2001-12-26,2.3,2.38,2.23,2.24,28700,0.938773752134167,0.971426752208399,0.910202377069215,0.914284002078494,70315.1316810209,0.0,1.0
2001-12-27,2.06,2.4,2.06,2.29,12300,0.840814751911472,0.979590002226957,0.840814751911472,0.934692127124888,30135.0564347232,0.0,1.0
2001-12-28,2.2,2.24,2.03,2.03,33800,0.897957502041378,0.914284002078494,0.828569876883635,0.828569876883635,82810.1550807841,0.0,1.0
2001-12-31,2.4,2.4,2.18,2.2,47400,0.979590002226957,0.979590002226957,0.88979425202282,0.897957502041378,116130.217480153,0.0,1.0
2002-01-02,2.39,2.5,2.3,2.5,4200,0.975508377217678,1.02040625231975,0.938773752134167,1.02040625231975,10290.0192703933,0.0,1.0
2002-01-03,2.3,2.58,2.3,2.44,17200,0.938773752134167,1.05305925239398,0.938773752134167,0.995916502264073,42140.0789168487,0.0,1.0
2002-01-04,2.3,2.3,2.3,2.3,600,0.938773752134167,0.938773752134167,0.938773752134167,0.938773752134167,1470.00275291333,0.0,1.0
2002-01-07,2.3,2.3,2.3,2.3,300,0.938773752134167,0.938773752134167,0.938773752134167,0.938773752134167,735.001376456664,0.0,1.0
2002-01-08,2.48,2.55,2.4,2.4,10500,1.01224300230119,1.04081437736614,0.979590002226957,0.979590002226957,25725.0481759832,0.0,1.0
2002-01-09,2.46,2.5,2.45,2.46,42500,1.00407975228263,1.02040625231975,0.999998127273352,1.00407975228263,104125.194998028,0.0,1.0
2002-01-10,2.53,2.56,2.53,2.55,5900,1.03265112734758,1.04489600237542,1.03265112734758,1.04081437736614,14455.0270703144,0.0,1.0
2002-01-11,2.49,2.55,2.49,2.5,4300,1.01632462731047,1.04081437736614,1.01632462731047,1.02040625231975,10535.0197292122,0.0,1.0
2002-01-14,2.55,2.55,2.4,2.42,2700,1.04081437736614,1.04081437736614,0.979590002226957,0.987753252245515,6615.01238810999,0.0,1.0
2002-01-15,2.53,2.56,2.4,2.5,4400,1.03265112734758,1.04489600237542,0.979590002226957,1.02040625231975,10780.0201880311,0.0,1.0
2002-01-16,2.5,2.5,2.4,2.4,5600,1.02040625231975,1.02040625231975,0.979590002226957,0.979590002226957,13720.0256938577,0.0,1.0
2002-01-17,2.35,2.49,2.18,2.49,15300,0.959181877180562,1.01632462731047,0.88979425202282,1.01632462731047,37485.0701992899,0.0,1.0
2002-01-18,2.4,2.5,2.34,2.34,5200,0.979590002226957,1.02040625231975,0.955100252171283,0.955100252171283,12740.0238585822,0.0,1.0
2002-01-22,2.5,2.5,2.4,2.4,1500,1.02040625231975,1.02040625231975,0.979590002226957,0.979590002226957,3675.00688228331,0.0,1.0
2002-01-23,2.59,2.6,2.45,2.5,7000,1.05714087740326,1.06122250241254,0.999998127273352,1.02040625231975,17150.0321173221,0.0,1.0
2002-01-24,2.62,2.63,2.46,2.62,2200,1.0693857524311,1.07346737744037,1.00407975228263,1.0693857524311,5390.01009401551,0.0,1.0
2002-01-25,2.64,2.64,2.62,2.62,2900,1.07754900244965,1.07754900244965,1.0693857524311,1.0693857524311,7105.01330574777,0.0,1.0
2002-01-28,2.6,2.64,2.5,2.55,10800,1.06122250241254,1.07754900244965,1.02040625231975,1.04081437736614,26460.0495524398,0.0,1.0
2002-01-29,2.6,2.6,2.6,2.6,600,1.06122250241254,1.06122250241254,1.06122250241254,1.06122250241254,1470.00275291332,0.0,1.0
2002-01-30,2.54,2.55,2.45,2.55,4500,1.03673275235686,1.04081437736614,0.999998127273352,1.04081437736614,11025.02064685,0.0,1.0
2002-01-31,2.6,2.6,2.45,2.56,7300,1.06122250241254,1.06122250241254,0.999998127273352,1.04489600237542,17885.0334937788,0.0,1.0
2002-02-01,2.6,2.7,2.6,2.6,8300,1.06122250241254,1.10203875250533,1.06122250241254,1.06122250241254,20335.0380819676,0.0,1.0
2002-02-04,2.64,2.64,2.64,2.64,100,1.07754900244965,1.07754900244965,1.07754900244965,1.07754900244965,245.000458818889,0.0,1.0
2002-02-05,2.7,2.8,2.6,2.69,8000,1.10203875250533,1.14285500259812,1.06122250241254,1.09795712749605,19600.036705511,0.0,1.0
2002-02-06,2.65,2.84,2.65,2.8,9200,1.08163062745893,1.15918150263523,1.08163062745893,1.14285500259812,22540.0422113377,0.0,1.0
2002-02-07,2.5,2.65,2.46,2.65,7500,1.02040625231975,1.08163062745893,1.00407975228263,1.08163062745893,18375.0344114165,0.0,1.0
2002-02-08,2.6,2.6,2.5,2.5,2100,1.06122250241254,1.06122250241254,1.02040625231975,1.02040625231975,5145.00963519663,0.0,1.0
2002-02-11,2.39,2.6,2.35,2.6,10300,0.975508377217678,1.06122250241254,0.959181877180562,1.06122250241254,25235.0472583455,0.0,1.0
2002-02-12,2.45,2.45,2.3,2.39,7100,0.999998127273352,0.999998127273352,0.938773752134167,0.975508377217678,17395.032576141,0.0,1.0
2002-02-13,2.44,2.44,2.44,2.44,4100,0.995916502264073,0.995916502264073,0.995916502264073,0.995916502264073,10045.0188115744,0.0,1.0
2002-02-14,2.42,2.44,2.4,2.44,2400,0.987753252245515,0.995916502264073,0.979590002226957,0.995916502264073,5880.01101165331,0.0,1.0
2002-02-15,2.42,2.42,2.42,2.42,0,0.987753252245515,0.987753252245515,0.987753252245515,0.987753252245515,0,0.0,1.0
2002-02-19,2.38,2.43,2.3,2.42,6900,0.971426752208399,0.991834877254794,0.938773752134167,0.987753252245515,16905.0316585033,0.0,1.0
2002-02-20,2.39,2.4,2.3,2.38,4200,0.975508377217678,0.979590002226957,0.938773752134167,0.971426752208399,10290.0192703933,0.0,1.0
2002-02-21,2.35,2.43,2.31,2.42,3100,0.959181877180562,0.991834877254794,0.942855377143446,0.987753252245515,7595.01422338553,0.0,1.0
2002-02-22,2.26,2.35,2.21,2.35,6300,0.922447252097051,0.959181877180562,0.902039127050657,0.959181877180562,15435.0289055899,0.0,1.0
2002-02-25,2.25,2.25,2.25,2.25,1300,0.918365627087773,0.918365627087773,0.918365627087773,0.918365627087773,3185.00596464554,0.0,1.0
2002-02-26,2.3,2.3,2.2,2.22,28300,0.938773752134167,0.938773752134167,0.897957502041378,0.906120752059936,69335.1298457453,0.0,1.0
2002-02-27,2.34,2.35,2.34,2.34,2400,0.955100252171283,0.959181877180562,0.955100252171283,0.955100252171283,5880.01101165331,0.0,1.0
2002-02-28,2.3,2.3,2.3,2.3,8800,0.938773752134167,0.938773752134167,0.938773752134167,0.938773752134167,21560.0403760621,0.0,1.0
2002-03-01,2.72,2.75,2.3,2.33,37200,1.11020200252389,1.12244687755172,0.938773752134167,0.951018627162004,91140.1706806259,0.0,1.0
2002-03-04,2.64,2.75,2.62,2.62,6800,1.07754900244965,1.12244687755172,1.0693857524311,1.0693857524311,16660.0311996844,0.0,1.0
2002-03-05,2.65,2.74,2.65,2.74,4600,1.08163062745893,1.11836525254244,1.08163062745893,1.11836525254244,11270.0211056689,0.0,1.0
2002-03-06,2.8,2.9,2.73,2.73,60900,1.14285500259812,1.18367125269091,1.11428362753316,1.11428362753316,149205.279420702,0.0,1.0
2002-03-07,2.85,2.85,2.45,2.7,23900,1.16326312764451,1.16326312764451,0.999998127273352,1.10203875250533,58555.1096577143,0.0,1.0
2002-03-08,2.7,2.95,2.65,2.85,10500,1.10203875250533,1.2040793777373,1.08163062745893,1.16326312764451,25725.0481759832,0.0,1.0
2002-03-11,2.8,2.81,2.7,2.8,4300,1.14285500259812,1.1469366276074,1.10203875250533,1.14285500259812,10535.0197292122,0.0,1.0
2002-03-12,2.75,2.8,2.75,2.8,1700,1.12244687755172,1.14285500259812,1.12244687755172,1.14285500259812,4165.0077999211,0.0,1.0
2002-03-13,2.65,2.75,2.65,2.75,5700,1.08163062745893,1.12244687755172,1.08163062745893,1.12244687755172,13965.0261526766,0.0,1.0
2002-03-14,2.84,2.85,2.65,2.65,3000,1.15918150263523,1.16326312764451,1.08163062745893,1.08163062745893,7350.01376456666,0.0,1.0
2002-03-15,2.79,2.8,2.75,2.79,2800,1.13877337758884,1.14285500259812,1.12244687755172,1.13877337758884,6860.01284692885,0.0,1.0
2002-03-18,2.74,2.79,2.7,2.79,6400,1.11836525254244,1.13877337758884,1.10203875250533,1.13877337758884,15680.0293644089,0.0,1.0
2002-03-19,2.7,2.7,2.66,2.7,1300,1.10203875250533,1.10203875250533,1.08571225246821,1.10203875250533,3185.00596464553,0.0,1.0
2002-03-20,2.6,2.6,2.6,2.6,1000,1.06122250241254,1.06122250241254,1.06122250241254,1.06122250241254,2450.00458818887,0.0,1.0
2002-03-21,2.4,2.6,2.4,2.6,16700,0.979590002226957,1.06122250241254,0.979590002226957,1.06122250241254,40915.0766227543,0.0,1.0
2002-03-22,2.4,2.4,2.3,2.4,16900,0.979590002226957,0.979590002226957,0.938773752134167,0.979590002226957,41405.0775403921,0.0,1.0
2002-03-25,2.4,2.4,2.35,2.35,200,0.979590002226957,0.979590002226957,0.959181877180562,0.959181877180562,490.000917637776,0.0,1.0
2002-03-26,2.4,2.4,2.32,2.4,2900,0.979590002226957,0.979590002226957,0.946937002152725,0.979590002226957,7105.01330574775,0.0,1.0
2002-03-27,2.4,2.4,2.4,2.4,0,0.979590002226957,0.979590002226957,0.979590002226957,0.979590002226957,0,0.0,1.0
2002-03-28,2.5,2.5,2.31,2.4,38900,1.02040625231975,1.02040625231975,0.942855377143446,0.979590002226957,95305.1784805472,0.0,1.0
2002-04-01,2.58,2.6,2.53,2.6,2100,1.05305925239398,1.06122250241254,1.03265112734758,1.06122250241254,5145.00963519664,0.0,1.0
2002-04-02,2.58,2.58,2.55,2.58,4100,1.05305925239398,1.05305925239398,1.04081437736614,1.05305925239398,10045.0188115744,0.0,1.0
2002-04-03,2.75,2.75,2.55,2.55,23700,1.12244687755172,1.12244687755172,1.04081437736614,1.04081437736614,58065.1087400765,0.0,1.0
2002-04-04,2.75,2.75,2.7,2.7,2200,1.12244687755172,1.12244687755172,1.10203875250533,1.10203875250533,5390.01009401554,0.0,1.0
2002-04-05,2.81,2.81,2.74,2.74,7000,1.1469366276074,1.1469366276074,1.11836525254244,1.11836525254244,17150.0321173221,0.0,1.0
2002-04-08,2.75,2.75,2.65,2.75,10400,1.12244687755172,1.12244687755172,1.08163062745893,1.12244687755172,25480.0477171644,0.0,1.0
2002-04-09,2.6,2.75,2.5,2.65,2000,1.06122250241254,1.12244687755172,1.02040625231975,1.08163062745893,4900.00917637775,0.0,1.0
2002-04-10,2.55,2.6,2.45,2.6,6300,1.04081437736614,1.06122250241254,0.999998127273352,1.06122250241254,15435.02890559,0.0,1.0
2002-04-11,2.5,2.55,2.5,2.55,3400,1.02040625231975,1.04081437736614,1.02040625231975,1.04081437736614,8330.01559984217,0.0,1.0
2002-04-12,2.45,2.5,2.45,2.5,6800,0.999998127273352,1.02040625231975,0.999998127273352,1.02040625231975,16660.0311996844,0.0,1.0
2002-04-15,2.44,2.45,2.4,2.4,19900,0.995916502264073,0.999998127273352,0.979590002226957,0.979590002226957,48755.0913049587,0.0,1.0
2002-04-16,2.69,2.7,2.45,2.45,13300,1.09795712749605,1.10203875250533,0.999998127273352,0.999998127273352,32585.061022912,0.0,1.0
2002-04-17,2.74,2.8,2.55,2.6,10300,1.11836525254244,1.14285500259812,1.04081437736614,1.06122250241254,25235.0472583455,0.0,1.0
2002-04-18,2.85,2.87,2.5,2.75,51000,1.16326312764451,1.17142637766307,1.02040625231975,1.12244687755172,124950.233997633,0.0,1.0
2002-04-19,2.89,2.89,2.75,2.89,34700,1.17958962768163,1.17958962768163,1.12244687755172,1.17958962768163,85015.159210154,0.0,1.0
2002-04-22,3.08,3.1,2.88,2.88,120600,1.25714050285793,1.26530375287649,1.17550800267235,1.17550800267235,295470.553335579,0.0,1.0
2002-04-23,3.07,3.08,3.01,3.05,44800,1.25305887784865,1.25714050285793,1.22856912779298,1.24489562783009,109760.205550862,0.0,1.0
2002-04-24,3.2,3.2,2.96,3.09,30300,1.30612000296928,1.30612000296928,1.20816100274658,1.26122212786721,74235.1390221228,0.0,1.0
2002-04-25,3.15,3.2,3.06,3.1,33500,1.28571187792288,1.30612000296928,1.24897725283937,1.26530375287649,82075.1537043276,0.0,1.0
2002-04-26,3.19,3.19,3.11,3.12,15500,1.30203837796,1.30203837796,1.26938537788577,1.27346700289504,37975.0711169276,0.0,1.0
2002-04-29,3.14,3.19,2.95,3.19,17600,1.2816302529136,1.30203837796,1.2040793777373,1.30203837796,43120.0807521244,0.0,1.0
2002-04-30,3.24,3.25,3.1,3.18,20200,1.32244650300639,1.32652812801567,1.26530375287649,1.29795675295072,49490.0926814155,0.0,1.0
2002-05-01,3.5,3.6,3.28,3.28,23400,1.42856875324765,1.46938500334044,1.33877300304351,1.33877300304351,57330.1073636196,0.0,1.0
2002-05-02,3.49,3.5,3.2,3.45,22000,1.42448712823837,1.42856875324765,1.30612000296928,1.40816062820125,53900.1009401552,0.0,1.0
2002-05-03,3.6,3.6,3.4,3.5,56700,1.46938500334044,1.46938500334044,1.38775250315486,1.42856875324765,138915.260150309,0.0,1.0
2002-05-06,3.7,3.75,3.6,3.6,26200,1.51020125343323,1.53060937847962,1.46938500334044,1.46938500334044,64190.1202105485,0.0,1.0
2002-05-07,3.55,3.65,3.55,3.65,10600,1.44897687829404,1.48979312838683,1.44897687829404,1.48979312838683,25970.0486348021,0.0,1.0
2002-05-08,3.49,3.6,3.4,3.52,64500,1.42448712823837,1.46938500334044,1.38775250315486,1.4367320032662,158025.295938182,0.0,1.0
2002-05-09,3.48,3.49,3.44,3.49,1100,1.42040550322909,1.42448712823837,1.40407900319197,1.42448712823837,2695.00504700776,0.0,1.0
2002-05-10,3.35,3.49,3.35,3.48,41400,1.36734437810846,1.42448712823837,1.36734437810846,1.42040550322909,101430.18995102,0.0,1.0
2002-05-13,3.35,3.39,3.22,3.39,11200,1.36734437810846,1.38367087814558,1.31428325298783,1.38367087814558,27440.0513877155,0.0,1.0
2002-05-14,3.39,3.4,3.34,3.34,9200,1.38367087814558,1.38775250315486,1.36326275309918,1.36326275309918,22540.0422113376,0.0,1.0
2002-05-15,3.38,3.5,3.12,3.4,30200,1.3795892531363,1.42856875324765,1.27346700289504,1.38775250315486,73990.1385633041,0.0,1.0
2002-05-16,3.39,3.4,3.3,3.35,6500,1.38367087814558,1.38775250315486,1.34693625306207,1.36734437810846,15925.0298232277,0.0,1.0
2002-05-17,3.4,3.45,3.25,3.3,5000,1.38775250315486,1.40816062820125,1.32652812801567,1.34693625306207,12250.0229409444,0.0,1.0
2002-05-20,3.39,3.4,3.3,3.4,3000,1.38367087814558,1.38775250315486,1.34693625306207,1.38775250315486,7350.01376456662,0.0,1.0
2002-05-21,3.4,3.4,3.2,3.3,8700,1.38775250315486,1.38775250315486,1.30612000296928,1.34693625306207,21315.0399172432,0.0,1.0
2002-05-22,3.4,3.4,3.4,3.4,1000,1.38775250315486,1.38775250315486,1.38775250315486,1.38775250315486,2450.00458818887,0.0,1.0
2002-05-23,3.39,3.39,3.39,3.39,600,1.38367087814558,1.38367087814558,1.38367087814558,1.38367087814558,1470.00275291332,0.0,1.0
2002-05-24,3.25,3.39,3.25,3.39,3900,1.32652812801567,1.38367087814558,1.32652812801567,1.38367087814558,9555.01789393664,0.0,1.0
2002-05-28,3.25,3.35,3.12,3.3,13800,1.32652812801567,1.36734437810846,1.27346700289504,1.34693625306207,33810.0633170066,0.0,1.0
2002-05-29,3.25,3.3,3.16,3.3,1700,1.32652812801567,1.34693625306207,1.28979350293216,1.34693625306207,4165.0077999211,0.0,1.0
2002-05-30,3.09,3.25,3.05,3.25,9400,1.26122212786721,1.32652812801567,1.24489562783009,1.32652812801567,23030.0431289754,0.0,1.0
2002-05-31,3.05,3.05,2.8,3.0,10000,1.24489562783009,1.24489562783009,1.14285500259812,1.2244875027837,24500.0458818888,0.0,1.0
2002-06-03,3.09,3.1,3.0,3.05,6300,1.26122212786721,1.26530375287649,1.2244875027837,1.24489562783009,15435.0289055899,0.0,1.0
2002-06-04,3.09,3.1,3.02,3.09,4200,1.26122212786721,1.26530375287649,1.23265075280225,1.26122212786721,10290.0192703933,0.0,1.0
2002-06-05,3.1,3.1,2.77,3.08,12900,1.26530375287649,1.26530375287649,1.13061012757028,1.25714050285793,31605.0591876365,0.0,1.0
2002-06-06,3.09,3.09,3.0,3.0,1500,1.26122212786721,1.26122212786721,1.2244875027837,1.2244875027837,3675.00688228331,0.0,1.0
2002-06-07,3.05,3.1,2.95,3.08,3700,1.24489562783009,1.26530375287649,1.2040793777373,1.25714050285793,9065.01697629886,0.0,1.0
2002-06-10,3.1,3.1,2.83,3.04,4300,1.26530375287649,1.26530375287649,1.15509987762595,1.24081400282081,10535.0197292122,0.0,1.0
2002-06-11,3.03,3.03,2.74,3.02,30200,1.23673237781153,1.23673237781153,1.11836525254244,1.23265075280225,73990.1385633044,0.0,1.0
2002-06-12,3.0,3.0,2.6,2.93,34800,1.2244875027837,1.2244875027837,1.06122250241254,1.19591612771874,85260.1596689728,0.0,1.0
2002-06-13,2.85,2.9,2.7,2.9,17100,1.16326312764451,1.18367125269091,1.10203875250533,1.18367125269091,41895.0784580299,0.0,1.0
2002-06-14,2.85,2.85,2.52,2.75,23900,1.16326312764451,1.16326312764451,1.02856950233831,1.12244687755172,58555.1096577143,0.0,1.0
2002-06-17,2.9,2.95,2.8,2.95,3600,1.18367125269091,1.2040793777373,1.14285500259812,1.2040793777373,8820.01651747994,0.0,1.0
2002-06-18,2.59,2.8,2.59,2.8,47100,1.05714087740326,1.14285500259812,1.05714087740326,1.14285500259812,115395.216103696,0.0,1.0
2002-06-19,2.54,2.65,2.5,2.65,82200,1.03673275235686,1.08163062745893,1.02040625231975,1.08163062745893,201390.377149127,0.0,1.0
2002-06-20,2.61,2.61,2.53,2.54,9000,1.06530412742182,1.06530412742182,1.03265112734758,1.03673275235686,22050.0412936998,0.0,1.0
2002-06-21,2.4,2.55,2.4,2.55,37800,0.979590002226957,1.04081437736614,0.979590002226957,1.04081437736614,92610.1734335397,0.0,1.0
2002-06-24,2.43,2.49,2.35,2.36,27200,0.991834877254794,1.01632462731047,0.959181877180562,0.963263502189841,66640.1247987375,0.0,1.0
2002-06-25,2.45,2.45,2.33,2.43,6200,0.999998127273352,0.999998127273352,0.951018627162004,0.991834877254794,15190.0284467711,0.0,1.0
2002-06-26,2.44,2.45,2.44,2.44,2700,0.995916502264073,0.999998127273352,0.995916502264073,0.995916502264073,6615.01238810998,0.0,1.0
2002-06-27,2.4,2.44,2.4,2.44,12900,0.979590002226957,0.995916502264073,0.979590002226957,0.995916502264073,31605.0591876366,0.0,1.0
2002-06-28,2.4,2.4,2.15,2.4,45800,0.979590002226957,0.979590002226957,0.877549376994983,0.979590002226957,112210.210139051,0.0,1.0
2002-07-01,2.4,2.5,2.4,2.4,20100,0.979590002226957,1.02040625231975,0.979590002226957,0.979590002226957,49245.0922225965,0.0,1.0
2002-07-02,2.41,2.41,2.41,2.41,2100,0.983671627236236,0.983671627236236,0.983671627236236,0.983671627236236,5145.00963519665,0.0,1.0
2002-07-03,2.15,2.41,1.99,2.41,73600,0.877549376994983,0.983671627236236,0.812243376846519,0.983671627236236,180320.337690701,0.0,1.0
2002-07-05,2.2,2.2,2.0,2.1,6800,0.897957502041378,0.897957502041378,0.816325001855798,0.857141251948588,16660.0311996844,0.0,1.0
2002-07-08,2.26,2.35,2.19,2.19,11200,0.922447252097051,0.959181877180562,0.893875877032099,0.893875877032099,27440.0513877155,0.0,1.0
2002-07-09,2.25,2.26,2.21,2.26,1200,0.918365627087773,0.922447252097051,0.902039127050657,0.922447252097051,2940.00550582665,0.0,1.0
2002-07-10,2.2,2.2,2.2,2.2,1400,0.897957502041378,0.897957502041378,0.897957502041378,0.897957502041378,3430.00642346443,0.0,1.0
2002-07-11,2.25,2.25,2.01,2.1,6700,0.918365627087773,0.918365627087773,0.820406626865077,0.857141251948588,16415.0307408655,0.0,1.0
2002-07-12,2.26,2.26,2.25,2.25,300,0.922447252097051,0.922447252097051,0.918365627087773,0.918365627087773,735.001376456664,0.0,1.0
2002-07-15,2.29,2.3,2.0,2.15,38400,0.934692127124888,0.938773752134167,0.816325001855798,0.877549376994983,94080.176186453,0.0,1.0
2002-07-16,2.3,2.3,2.25,2.28,3000,0.938773752134167,0.938773752134167,0.918365627087773,0.930610502115609,7350.01376456664,0.0,1.0
2002-07-17,2.29,2.29,2.29,2.29,1000,0.934692127124888,0.934692127124888,0.934692127124888,0.934692127124888,2450.00458818888,0.0,1.0
2002-07-18,2.25,2.32,2.1,2.28,11900,0.918365627087773,0.946937002152725,0.857141251948588,0.930610502115609,29155.0545994476,0.0,1.0
2002-07-19,2.15,2.24,2.15,2.24,11100,0.877549376994983,0.914284002078494,0.877549376994983,0.914284002078494,27195.0509288965,0.0,1.0
2002-07-22,2.25,2.25,2.09,2.1,9200,0.918365627087773,0.918365627087773,0.853059626939309,0.857141251948588,22540.0422113377,0.0,1.0
2002-07-23,2.2,2.2,2.14,2.2,5400,0.897957502041378,0.897957502041378,0.873467751985704,0.897957502041378,13230.0247762199,0.0,1.0
2002-07-24,2.2,2.2,2.06,2.12,55200,0.897957502041378,0.897957502041378,0.840814751911472,0.865304501967146,135240.253268026,0.0,1.0
2002-07-25,2.25,2.3,2.19,2.19,27500,0.918365627087773,0.938773752134167,0.893875877032099,0.893875877032099,67375.1261751941,0.0,1.0
2002-07-26,2.28,2.3,2.28,2.3,4600,0.930610502115609,0.938773752134167,0.930610502115609,0.938773752134167,11270.0211056688,0.0,1.0
2002-07-29,2.3,2.3,2.15,2.25,13200,0.938773752134167,0.938773752134167,0.877549376994983,0.918365627087773,32340.0605640932,0.0,1.0
2002-07-30,2.21,2.21,2.21,2.21,100,0.902039127050657,0.902039127050657,0.902039127050657,0.902039127050657,245.000458818888,0.0,1.0
2002-07-31,2.4,2.4,2.21,2.21,8700,0.979590002226957,0.979590002226957,0.902039127050657,0.902039127050657,21315.0399172433,0.0,1.0
2002-08-01,2.29,2.4,2.29,2.4,1500,0.934692127124888,0.979590002226957,0.934692127124888,0.979590002226957,3675.00688228332,0.0,1.0
2002-08-02,2.25,2.44,2.2,2.2,11300,0.918365627087773,0.995916502264073,0.897957502041378,0.897957502041378,27685.0518465343,0.0,1.0
2002-08-05,2.02,2.25,1.97,2.16,25500,0.824488251874356,0.918365627087773,0.804080126827961,0.881631002004262,62475.1169988164,0.0,1.0
2002-08-06,2.05,2.05,2.01,2.02,1300,0.836733126902193,0.836733126902193,0.820406626865077,0.824488251874356,3185.00596464554,0.0,1.0
2002-08-07,2.1,2.15,2.01,2.15,4500,0.857141251948588,0.877549376994983,0.820406626865077,0.877549376994983,11025.02064685,0.0,1.0
2002-08-08,2.04,2.2,1.97,2.1,8400,0.832651501892914,0.897957502041378,0.804080126827961,0.857141251948588,20580.0385407866,0.0,1.0
2002-08-09,2.0,2.0,1.96,1.96,6400,0.816325001855798,0.816325001855798,0.799998501818682,0.799998501818682,15680.0293644088,0.0,1.0
2002-08-12,2.1,2.1,1.97,2.0,9800,0.857141251948588,0.857141251948588,0.804080126827961,0.816325001855798,24010.044964251,0.0,1.0
2002-08-13,1.94,2.09,1.9,2.09,7100,0.791835251800124,0.853059626939309,0.775508751763008,0.853059626939309,17395.032576141,0.0,1.0
2002-08-14,1.95,1.98,1.85,1.85,26900,0.795916876809403,0.80816175183724,0.755100626716613,0.755100626716613,65905.1234222808,0.0,1.0
2002-08-15,2.07,2.1,2.0,2.0,9000,0.844896376920751,0.857141251948588,0.816325001855798,0.816325001855798,22050.0412936999,0.0,1.0
2002-08-16,2.09,2.2,2.09,2.2,3800,0.853059626939309,0.897957502041378,0.853059626939309,0.897957502041378,9310.01743511774,0.0,1.0
2002-08-19,2.07,2.07,2.07,2.07,12500,0.844896376920751,0.844896376920751,0.844896376920751,0.844896376920751,30625.057352361,0.0,1.0
2002-08-20,2.06,2.23,2.06,2.2,4700,0.840814751911472,0.910202377069215,0.840814751911472,0.897957502041378,11515.0215644877,0.0,1.0
2002-08-21,2.15,2.15,2.0,2.06,20000,0.877549376994983,0.877549376994983,0.816325001855798,0.840814751911472,49000.0917637776,0.0,1.0
2002-08-22,2.25,2.35,1.95,2.05,20700,0.918365627087773,0.959181877180562,0.795916876809403,0.836733126902193,50715.0949755098,0.0,1.0
2002-08-23,2.2,2.21,1.9,2.2,11600,0.897957502041378,0.902039127050657,0.775508751763008,0.897957502041378,28420.053222991,0.0,1.0
2002-08-26,2.05,2.19,2.05,2.19,1300,0.836733126902193,0.893875877032099,0.836733126902193,0.893875877032099,3185.00596464554,0.0,1.0
2002-08-27,2.05,2.05,2.05,2.05,300,0.836733126902193,0.836733126902193,0.836733126902193,0.836733126902193,735.001376456663,0.0,1.0
2002-08-28,2.0,2.05,2.0,2.05,2100,0.816325001855798,0.836733126902193,0.816325001855798,0.836733126902193,5145.00963519664,0.0,1.0
2002-08-29,1.9,1.9,1.9,1.9,200,0.775508751763008,0.775508751763008,0.775508751763008,0.775508751763008,490.000917637776,0.0,1.0
2002-08-30,2.08,2.08,2.08,2.08,100,0.84897800193003,0.84897800193003,0.84897800193003,0.84897800193003,245.000458818888,0.0,1.0
2002-09-03,2.15,2.15,2.15,2.15,100,0.877549376994983,0.877549376994983,0.877549376994983,0.877549376994983,245.000458818888,0.0,1.0
2002-09-04,2.07,2.07,1.95,2.0,3000,0.844896376920751,0.844896376920751,0.795916876809403,0.816325001855798,7350.01376456664,0.0,1.0
2002-09-05,1.99,2.06,1.95,2.06,1000,0.812243376846519,0.840814751911472,0.795916876809403,0.840814751911472,2450.00458818888,0.0,1.0
2002-09-06,1.98,1.98,1.97,1.98,8500,0.80816175183724,0.80816175183724,0.804080126827961,0.80816175183724,20825.0389996055,0.0,1.0
2002-09-09,1.98,1.98,1.98,1.98,300,0.80816175183724,0.80816175183724,0.80816175183724,0.80816175183724,735.001376456664,0.0,1.0
2002-09-10,1.96,1.96,1.95,1.95,1700,0.799998501818682,0.799998501818682,0.795916876809403,0.795916876809403,4165.00779992109,0.0,1.0
2002-09-11,1.97,1.97,1.97,1.97,100,0.804080126827961,0.804080126827961,0.804080126827961,0.804080126827961,245.000458818888,0.0,1.0
2002-09-12,1.96,1.96,1.85,1.91,13300,0.799998501818682,0.799998501818682,0.755100626716613,0.779590376772287,32585.0610229121,0.0,1.0
2002-09-13,1.96,1.97,1.96,1.96,1800,0.799998501818682,0.804080126827961,0.799998501818682,0.799998501818682,4410.00825873998,0.0,1.0
2002-09-16,1.9,1.9,1.8,1.9,6200,0.775508751763008,0.775508751763008,0.734692501670218,0.775508751763008,15190.028446771,0.0,1.0
2002-09-17,1.9,1.9,1.9,1.9,500,0.775508751763008,0.775508751763008,0.775508751763008,0.775508751763008,1225.00229409444,0.0,1.0
2002-09-18,1.93,1.94,1.85,1.9,1600,0.787753626790845,0.791835251800124,0.755100626716613,0.775508751763008,3920.00734110221,0.0,1.0
2002-09-19,1.93,1.93,1.93,1.93,200,0.787753626790845,0.787753626790845,0.787753626790845,0.787753626790845,490.000917637776,0.0,1.0
2002-09-20,1.81,1.92,1.7,1.92,5000,0.738774126679497,0.783672001781566,0.693876251577428,0.783672001781566,12250.0229409444,0.0,1.0
2002-09-23,1.7,1.71,1.61,1.71,4700,0.693876251577428,0.697957876586707,0.657141626493917,0.697957876586707,11515.0215644877,0.0,1.0
2002-09-24,1.6,1.7,1.6,1.67,7700,0.653060001484638,0.693876251577428,0.653060001484638,0.681631376549591,18865.0353290544,0.0,1.0
2002-09-25,1.59,1.59,1.52,1.52,4000,0.648978376475359,0.648978376475359,0.620407001410406,0.620407001410406,9800.01835275552,0.0,1.0
2002-09-26,1.64,1.64,1.54,1.62,5700,0.669386501521754,0.669386501521754,0.628570251428964,0.661223251503196,13965.0261526766,0.0,1.0
2002-09-27,1.63,1.7,1.63,1.65,3100,0.665304876512475,0.693876251577428,0.665304876512475,0.673468126531033,7595.01422338553,0.0,1.0
2002-09-30,1.65,1.65,1.61,1.61,600,0.673468126531033,0.673468126531033,0.657141626493917,0.657141626493917,1470.00275291333,0.0,1.0
2002-10-01,1.65,1.65,1.52,1.64,25000,0.673468126531033,0.673468126531033,0.620407001410406,0.669386501521754,61250.114704722,0.0,1.0
2002-10-02,1.66,1.68,1.66,1.68,1800,0.677549751540312,0.68571300155887,0.677549751540312,0.68571300155887,4410.00825873998,0.0,1.0
2002-10-03,1.67,1.67,1.61,1.67,15200,0.681631376549591,0.681631376549591,0.657141626493917,0.681631376549591,37240.069740471,0.0,1.0
2002-10-04,1.67,1.67,1.6,1.6,300,0.681631376549591,0.681631376549591,0.653060001484638,0.653060001484638,735.001376456664,0.0,1.0
2002-10-07,1.6,1.65,1.55,1.65,17800,0.653060001484638,0.673468126531033,0.632651876438243,0.673468126531033,43610.0816697621,0.0,1.0
2002-10-08,1.48,1.65,1.47,1.53,32400,0.60408050137329,0.673468126531033,0.599998876364011,0.624488626419685,79380.1486573197,0.0,1.0
2002-10-09,1.4,1.46,1.25,1.46,35600,0.571427501299058,0.595917251354732,0.510203126159874,0.595917251354732,87220.1633395242,0.0,1.0
2002-10-10,1.3,1.34,1.25,1.31,34200,0.530611251206269,0.546937751243385,0.510203126159874,0.534692876215548,83790.1569160596,0.0,1.0
2002-10-11,1.23,1.28,1.15,1.25,99900,0.502039876141316,0.522448001187711,0.469386876067084,0.510203126159874,244755.458360069,0.0,1.0
2002-10-14,1.25,1.3,1.21,1.3,4400,0.510203126159874,0.530611251206269,0.493876626122758,0.530611251206269,10780.0201880311,0.0,1.0
2002-10-15,1.25,1.25,1.21,1.25,16800,0.510203126159874,0.510203126159874,0.493876626122758,0.510203126159874,41160.0770815732,0.0,1.0
2002-10-16,1.23,1.25,1.22,1.25,18000,0.502039876141316,0.510203126159874,0.497958251132037,0.510203126159874,44100.0825873998,0.0,1.0
2002-10-17,1.25,1.25,1.25,1.25,24300,0.510203126159874,0.510203126159874,0.510203126159874,0.510203126159874,59535.1114929897,0.0,1.0
2002-10-18,1.25,1.3,1.25,1.25,55600,0.510203126159874,0.530611251206269,0.510203126159874,0.510203126159874,136220.255103302,0.0,1.0
2002-10-21,1.25,1.25,1.21,1.25,3700,0.510203126159874,0.510203126159874,0.493876626122758,0.510203126159874,9065.01697629885,0.0,1.0
2002-10-22,1.3,1.3,1.25,1.25,9400,0.530611251206269,0.530611251206269,0.510203126159874,0.510203126159874,23030.0431289754,0.0,1.0
2002-10-23,1.3,1.3,1.2,1.3,5000,0.530611251206269,0.530611251206269,0.489795001113479,0.530611251206269,12250.0229409444,0.0,1.0
2002-10-24,1.44,1.44,1.23,1.3,176800,0.587754001336174,0.587754001336174,0.502039876141316,0.530611251206269,433160.811191794,0.0,1.0
2002-10-25,1.5,1.5,1.39,1.49,40500,0.612243751391848,0.612243751391848,0.567345876289779,0.608162126382569,99225.1858216497,0.0,1.0
2002-10-28,1.56,1.6,1.4,1.52,3700,0.636733501447522,0.653060001484638,0.571427501299058,0.620407001410406,9065.01697629886,0.0,1.0
2002-10-29,1.58,1.59,1.51,1.59,5900,0.64489675146608,0.648978376475359,0.616325376401127,0.648978376475359,14455.0270703144,0.0,1.0
2002-10-30,1.59,1.59,1.5,1.58,15400,0.648978376475359,0.648978376475359,0.612243751391848,0.64489675146608,37730.0706581088,0.0,1.0
2002-10-31,1.57,1.59,1.55,1.59,3600,0.640815126456801,0.648978376475359,0.632651876438243,0.648978376475359,8820.01651747997,0.0,1.0
2002-11-01,1.59,1.6,1.42,1.55,65300,0.648978376475359,0.653060001484638,0.579590751317616,0.632651876438243,159985.299608734,0.0,1.0
2002-11-04,1.63,1.65,1.6,1.6,13600,0.665304876512475,0.673468126531033,0.653060001484638,0.653060001484638,33320.0623993688,0.0,1.0
2002-11-05,1.54,1.61,1.5,1.61,11600,0.628570251428964,0.657141626493917,0.612243751391848,0.657141626493917,28420.053222991,0.0,1.0
2002-11-06,1.53,1.57,1.53,1.53,2900,0.624488626419685,0.640815126456801,0.624488626419685,0.624488626419685,7105.01330574775,0.0,1.0
2002-11-07,1.5,1.53,1.5,1.53,26000,0.612243751391848,0.624488626419685,0.612243751391848,0.624488626419685,63700.1192929109,0.0,1.0
2002-11-08,1.51,1.54,1.43,1.54,9600,0.616325376401127,0.628570251428964,0.583672376326895,0.628570251428964,23520.0440466133,0.0,1.0
2002-11-11,1.55,1.61,1.43,1.61,18700,0.632651876438243,0.657141626493917,0.583672376326895,0.657141626493917,45815.0857991321,0.0,1.0
2002-11-12,1.6,1.6,1.55,1.55,11100,0.653060001484638,0.653060001484638,0.632651876438243,0.632651876438243,27195.0509288966,0.0,1.0
2002-11-13,1.55,1.6,1.55,1.6,8400,0.632651876438243,0.653060001484638,0.632651876438243,0.653060001484638,20580.0385407866,0.0,1.0
2002-11-14,1.62,1.62,1.49,1.55,10600,0.661223251503196,0.661223251503196,0.608162126382569,0.632651876438243,25970.0486348021,0.0,1.0
2002-11-15,1.65,1.65,1.59,1.61,8500,0.673468126531033,0.673468126531033,0.648978376475359,0.657141626493917,20825.0389996055,0.0,1.0
2002-11-18,1.61,1.68,1.55,1.68,6200,0.657141626493917,0.68571300155887,0.632651876438243,0.68571300155887,15190.0284467711,0.0,1.0
2002-11-19,1.55,1.61,1.55,1.61,2600,0.632651876438243,0.657141626493917,0.632651876438243,0.657141626493917,6370.01192929109,0.0,1.0
2002-11-20,1.55,1.55,1.51,1.51,11400,0.632651876438243,0.632651876438243,0.616325376401127,0.616325376401127,27930.0523053532,0.0,1.0
2002-11-21,1.51,1.62,1.5,1.54,40600,0.616325376401127,0.661223251503196,0.612243751391848,0.628570251428964,99470.1862804686,0.0,1.0
2002-11-22,1.7,1.7,1.53,1.55,12400,0.693876251577428,0.693876251577428,0.624488626419685,0.632651876438243,30380.0568935421,0.0,1.0
2002-11-25,1.62,1.67,1.55,1.65,42000,0.661223251503196,0.681631376549591,0.632651876438243,0.673468126531033,102900.192703933,0.0,1.0
2002-11-26,1.61,1.65,1.5,1.65,17700,0.657141626493917,0.673468126531033,0.612243751391848,0.673468126531033,43365.0812109432,0.0,1.0
2002-11-27,1.68,1.69,1.57,1.65,26300,0.68571300155887,0.689794626568149,0.640815126456801,0.673468126531033,64435.1206693675,0.0,1.0
2002-11-29,1.68,1.7,1.65,1.67,2200,0.68571300155887,0.693876251577428,0.673468126531033,0.681631376549591,5390.01009401554,0.0,1.0
2002-12-02,1.67,1.7,1.46,1.69,41400,0.681631376549591,0.693876251577428,0.595917251354732,0.689794626568149,101430.18995102,0.0,1.0
2002-12-03,1.6,1.7,1.4,1.68,68600,0.653060001484638,0.693876251577428,0.571427501299058,0.68571300155887,168070.314749757,0.0,1.0
2002-12-04,1.59,1.61,1.5,1.61,24300,0.648978376475359,0.657141626493917,0.612243751391848,0.657141626493917,59535.1114929898,0.0,1.0
2002-12-05,1.6,1.6,1.51,1.59,20300,0.653060001484638,0.653060001484638,0.616325376401127,0.648978376475359,49735.0931402343,0.0,1.0
2002-12-06,1.57,1.57,1.5,1.55,16900,0.640815126456801,0.640815126456801,0.612243751391848,0.632651876438243,41405.0775403921,0.0,1.0
2002-12-09,1.38,1.54,1.31,1.54,26900,0.5632642512805,0.628570251428964,0.534692876215548,0.628570251428964,65905.1234222809,0.0,1.0
2002-12-10,1.47,1.47,1.31,1.38,19400,0.599998876364011,0.599998876364011,0.534692876215548,0.5632642512805,47530.0890108643,0.0,1.0
2002-12-11,1.46,1.49,1.45,1.49,14900,0.595917251354732,0.608162126382569,0.591835626345453,0.608162126382569,36505.0683640143,0.0,1.0
2002-12-12,1.4,1.46,1.35,1.46,14000,0.571427501299058,0.595917251354732,0.551019376252664,0.595917251354732,34300.0642346443,0.0,1.0
2002-12-13,1.4,1.4,1.4,1.4,500,0.571427501299058,0.571427501299058,0.571427501299058,0.571427501299058,1225.00229409444,0.0,1.0
2002-12-16,1.48,1.48,1.4,1.4,2400,0.60408050137329,0.60408050137329,0.571427501299058,0.571427501299058,5880.01101165331,0.0,1.0
2002-12-17,1.4,1.48,1.4,1.48,500,0.571427501299058,0.60408050137329,0.571427501299058,0.60408050137329,1225.00229409444,0.0,1.0
2002-12-18,1.47,1.48,1.4,1.47,10200,0.599998876364011,0.60408050137329,0.571427501299058,0.599998876364011,24990.0467995266,0.0,1.0
2002-12-19,1.47,1.47,1.47,1.47,900,0.599998876364011,0.599998876364011,0.599998876364011,0.599998876364011,2205.00412936999,0.0,1.0
2002-12-20,1.46,1.48,1.3,1.46,8900,0.595917251354732,0.60408050137329,0.530611251206269,0.595917251354732,21805.040834881,0.0,1.0
2002-12-23,1.54,1.6,1.35,1.35,5400,0.628570251428964,0.653060001484638,0.551019376252664,0.551019376252664,13230.02477622,0.0,1.0
2002-12-24,1.65,1.65,1.45,1.55,1600,0.673468126531033,0.673468126531033,0.591835626345453,0.632651876438243,3920.00734110221,0.0,1.0
2002-12-26,1.57,1.65,1.36,1.65,11100,0.640815126456801,0.673468126531033,0.555101001261943,0.673468126531033,27195.0509288966,0.0,1.0
2002-12-27,1.56,1.56,1.45,1.51,23200,0.636733501447522,0.636733501447522,0.591835626345453,0.616325376401127,56840.106445982,0.0,1.0
2002-12-30,1.5,1.55,1.38,1.55,18300,0.612243751391848,0.632651876438243,0.5632642512805,0.632651876438243,44835.0839638565,0.0,1.0
2002-12-31,1.55,1.55,1.35,1.55,19200,0.632651876438243,0.632651876438243,0.551019376252664,0.632651876438243,47040.0880932265,0.0,1.0
2003-01-02,1.37,1.55,1.3,1.55,60100,0.559182626271222,0.632651876438243,0.530611251206269,0.632651876438243,147245.275750152,0.0,1.0
2003-01-03,1.33,1.42,1.33,1.37,43600,0.542856126234106,0.579590751317616,0.542856126234106,0.559182626271222,106820.200045035,0.0,1.0
2003-01-06,1.35,1.41,1.3,1.41,10000,0.551019376252664,0.575509126308337,0.530611251206269,0.575509126308337,24500.0458818888,0.0,1.0
2003-01-07,1.41,1.41,1.26,1.36,13800,0.575509126308337,0.575509126308337,0.514284751169153,0.555101001261943,33810.0633170066,0.0,1.0
2003-01-08,1.29,1.37,1.26,1.35,24700,0.52652962619699,0.559182626271222,0.514284751169153,0.551019376252664,60515.1133282653,0.0,1.0
2003-01-09,1.37,1.39,1.27,1.34,35600,0.559182626271222,0.567345876289779,0.518366376178432,0.546937751243385,87220.163339524,0.0,1.0
2003-01-10,1.4,1.42,1.34,1.35,19700,0.571427501299058,0.579590751317616,0.546937751243385,0.551019376252664,48265.090387321,0.0,1.0
2003-01-13,1.38,1.42,1.38,1.42,6100,0.5632642512805,0.579590751317616,0.5632642512805,0.579590751317616,14945.0279879522,0.0,1.0
2003-01-14,1.41,1.41,1.36,1.41,3200,0.575509126308337,0.575509126308337,0.555101001261943,0.575509126308337,7840.01468220442,0.0,1.0
2003-01-15,1.43,1.44,1.39,1.39,13400,0.583672376326895,0.587754001336174,0.567345876289779,0.567345876289779,32830.061481731,0.0,1.0
2003-01-16,1.55,1.55,1.42,1.42,37300,0.632651876438243,0.632651876438243,0.579590751317616,0.579590751317616,91385.1711394452,0.0,1.0
2003-01-17,1.52,1.54,1.47,1.54,16000,0.620407001410406,0.628570251428964,0.599998876364011,0.628570251428964,39200.0734110221,0.0,1.0
2003-01-21,1.4,1.52,1.4,1.52,66700,0.571427501299058,0.620407001410406,0.571427501299058,0.620407001410406,163415.306032198,0.0,1.0
2003-01-22,1.48,1.51,1.41,1.5,6100,0.60408050137329,0.616325376401127,0.575509126308337,0.612243751391848,14945.0279879522,0.0,1.0
2003-01-23,1.57,1.57,1.47,1.48,1900,0.640815126456801,0.640815126456801,0.599998876364011,0.60408050137329,4655.00871755887,0.0,1.0
2003-01-24,1.56,1.56,1.45,1.56,7800,0.636733501447522,0.636733501447522,0.591835626345453,0.636733501447522,19110.0357878733,0.0,1.0
2003-01-27,1.47,1.55,1.4,1.55,6100,0.599998876364011,0.632651876438243,0.571427501299058,0.632651876438243,14945.0279879522,0.0,1.0
2003-01-28,1.46,1.47,1.46,1.47,1200,0.595917251354732,0.599998876364011,0.595917251354732,0.599998876364011,2940.00550582666,0.0,1.0
2003-01-29,1.47,1.47,1.42,1.45,4200,0.599998876364011,0.599998876364011,0.579590751317616,0.591835626345453,10290.0192703933,0.0,1.0
2003-01-30,1.45,1.47,1.45,1.47,7000,0.591835626345453,0.599998876364011,0.591835626345453,0.599998876364011,17150.0321173222,0.0,1.0
2003-01-31,1.45,1.46,1.45,1.45,7200,0.591835626345453,0.595917251354732,0.591835626345453,0.591835626345453,17640.0330349599,0.0,1.0
2003-02-03,1.41,1.41,1.4,1.41,6100,0.575509126308337,0.575509126308337,0.571427501299058,0.575509126308337,14945.0279879522,0.0,1.0
2003-02-04,1.41,1.41,1.41,1.41,300,0.575509126308337,0.575509126308337,0.575509126308337,0.575509126308337,735.001376456664,0.0,1.0
2003-02-05,1.41,1.41,1.41,1.41,300,0.575509126308337,0.575509126308337,0.575509126308337,0.575509126308337,735.001376456664,0.0,1.0
2003-02-06,1.5,1.5,1.4,1.4,6900,0.612243751391848,0.612243751391848,0.571427501299058,0.571427501299058,16905.0316585033,0.0,1.0
2003-02-07,1.54,1.55,1.54,1.55,5400,0.628570251428964,0.632651876438243,0.628570251428964,0.632651876438243,13230.02477622,0.0,1.0
2003-02-10,1.54,1.54,1.45,1.45,3200,0.628570251428964,0.628570251428964,0.591835626345453,0.591835626345453,7840.01468220442,0.0,1.0
2003-02-11,1.43,1.55,1.35,1.54,28800,0.583672376326895,0.632651876438243,0.551019376252664,0.628570251428964,70560.1321398398,0.0,1.0
2003-02-12,1.45,1.45,1.45,1.45,400,0.591835626345453,0.591835626345453,0.591835626345453,0.591835626345453,980.001835275552,0.0,1.0
2003-02-13,1.45,1.5,1.4,1.44,11200,0.591835626345453,0.612243751391848,0.571427501299058,0.587754001336174,27440.0513877155,0.0,1.0
2003-02-14,1.45,1.45,1.45,1.45,0,0.591835626345453,0.591835626345453,0.591835626345453,0.591835626345453,0,0.0,1.0
2003-02-18,1.45,1.45,1.45,1.45,600,0.591835626345453,0.591835626345453,0.591835626345453,0.591835626345453,1470.00275291333,0.0,1.0
2003-02-19,1.5,1.5,1.45,1.46,4300,0.612243751391848,0.612243751391848,0.591835626345453,0.595917251354732,10535.0197292122,0.0,1.0
2003-02-20,1.53,1.54,1.45,1.45,11500,0.624488626419685,0.628570251428964,0.591835626345453,0.591835626345453,28175.0527641721,0.0,1.0
2003-02-21,1.62,1.64,1.61,1.63,10200,0.661223251503196,0.669386501521754,0.657141626493917,0.665304876512475,24990.0467995266,0.0,1.0
2003-02-24,1.51,1.62,1.51,1.62,1300,0.616325376401127,0.661223251503196,0.616325376401127,0.661223251503196,3185.00596464555,0.0,1.0
2003-02-25,1.7,1.7,1.62,1.62,5600,0.693876251577428,0.693876251577428,0.661223251503196,0.661223251503196,13720.0256938577,0.0,1.0
2003-02-26,1.69,1.71,1.69,1.7,10800,0.689794626568149,0.697957876586707,0.689794626568149,0.693876251577428,26460.0495524399,0.0,1.0
2003-02-27,1.69,1.69,1.69,1.69,100,0.689794626568149,0.689794626568149,0.689794626568149,0.689794626568149,245.000458818888,0.0,1.0
2003-02-28,1.76,1.76,1.71,1.71,4000,0.718366001633102,0.718366001633102,0.697957876586707,0.697957876586707,9800.01835275552,0.0,1.0
2003-03-03,1.97,2.15,1.79,1.79,82300,0.804080126827961,0.877549376994983,0.730610876660939,0.730610876660939,201635.377607945,0.0,1.0
2003-03-04,1.9,1.98,1.75,1.95,65200,0.775508751763008,0.80816175183724,0.714284376623823,0.795916876809403,159740.299149915,0.0,1.0
2003-03-05,1.9,1.98,1.61,1.82,35200,0.775508751763008,0.80816175183724,0.657141626493917,0.742855751688776,86240.1615042485,0.0,1.0
2003-03-06,1.91,1.95,1.8,1.91,5800,0.779590376772287,0.795916876809403,0.734692501670218,0.779590376772287,14210.0266114955,0.0,1.0
2003-03-07,1.94,1.94,1.71,1.9,23600,0.791835251800124,0.791835251800124,0.697957876586707,0.775508751763008,57820.1082812575,0.0,1.0
2003-03-10,1.88,1.9,1.79,1.9,7300,0.76734550174445,0.775508751763008,0.730610876660939,0.775508751763008,17885.0334937788,0.0,1.0
2003-03-11,1.85,1.9,1.84,1.9,13800,0.755100626716613,0.775508751763008,0.751019001707334,0.775508751763008,33810.0633170065,0.0,1.0
2003-03-12,1.84,1.84,1.73,1.73,6600,0.751019001707334,0.751019001707334,0.706121126605265,0.706121126605265,16170.0302820466,0.0,1.0
2003-03-13,1.88,1.88,1.75,1.83,15100,0.76734550174445,0.76734550174445,0.714284376623823,0.746937376698055,36995.0692816521,0.0,1.0
2003-03-14,1.88,1.88,1.85,1.88,9700,0.76734550174445,0.76734550174445,0.755100626716613,0.76734550174445,23765.0445054321,0.0,1.0
2003-03-17,1.84,1.88,1.76,1.88,5000,0.751019001707334,0.76734550174445,0.718366001633102,0.76734550174445,12250.0229409444,0.0,1.0
2003-03-18,1.84,1.84,1.83,1.84,2400,0.751019001707334,0.751019001707334,0.746937376698055,0.751019001707334,5880.01101165331,0.0,1.0
2003-03-19,1.79,1.79,1.66,1.74,1800,0.730610876660939,0.730610876660939,0.677549751540312,0.710202751614544,4410.00825873998,0.0,1.0
2003-03-20,1.79,1.79,1.75,1.79,6000,0.730610876660939,0.730610876660939,0.714284376623823,0.730610876660939,14700.0275291333,0.0,1.0
2003-03-21,1.87,1.87,1.79,1.79,1500,0.763263876735171,0.763263876735171,0.730610876660939,0.730610876660939,3675.00688228332,0.0,1.0
2003-03-24,1.8,1.86,1.8,1.86,2800,0.734692501670218,0.759182251725892,0.734692501670218,0.759182251725892,6860.01284692886,0.0,1.0
2003-03-25,1.79,1.8,1.6,1.79,8200,0.730610876660939,0.734692501670218,0.653060001484638,0.730610876660939,20090.0376231488,0.0,1.0
2003-03-26,1.78,1.79,1.78,1.79,4100,0.72652925165166,0.730610876660939,0.72652925165166,0.730610876660939,10045.0188115744,0.0,1.0
2003-03-27,1.97,1.99,1.78,1.78,14700,0.804080126827961,0.812243376846519,0.72652925165166,0.72652925165166,36015.0674463765,0.0,1.0
2003-03-28,1.96,2.0,1.9,1.97,9200,0.799998501818682,0.816325001855798,0.775508751763008,0.804080126827961,22540.0422113377,0.0,1.0
2003-03-31,1.99,2.02,1.95,2.02,3100,0.812243376846519,0.824488251874356,0.795916876809403,0.824488251874356,7595.01422338552,0.0,1.0
2003-04-01,1.95,1.95,1.81,1.9,4200,0.795916876809403,0.795916876809403,0.738774126679497,0.775508751763008,10290.0192703933,0.0,1.0
2003-04-02,2.0,2.01,1.95,1.95,42200,0.816325001855798,0.820406626865077,0.795916876809403,0.795916876809403,103390.193621571,0.0,1.0
2003-04-03,2.06,2.07,2.0,2.0,17600,0.840814751911472,0.844896376920751,0.816325001855798,0.816325001855798,43120.0807521243,0.0,1.0
2003-04-04,2.07,2.16,1.9,2.16,7700,0.844896376920751,0.881631002004262,0.775508751763008,0.881631002004262,18865.0353290544,0.0,1.0
2003-04-07,2.08,2.08,2.07,2.07,2500,0.84897800193003,0.84897800193003,0.844896376920751,0.844896376920751,6125.0114704722,0.0,1.0
2003-04-08,2.1,2.1,2.08,2.08,3100,0.857141251948588,0.857141251948588,0.84897800193003,0.84897800193003,7595.01422338552,0.0,1.0
2003-04-09,2.1,2.1,2.09,2.09,1600,0.857141251948588,0.857141251948588,0.853059626939309,0.853059626939309,3920.00734110221,0.0,1.0
2003-04-10,2.09,2.09,2.09,2.09,2500,0.853059626939309,0.853059626939309,0.853059626939309,0.853059626939309,6125.0114704722,0.0,1.0
2003-04-11,2.09,2.09,2.09,2.09,100,0.853059626939309,0.853059626939309,0.853059626939309,0.853059626939309,245.000458818888,0.0,1.0
2003-04-14,2.1,2.1,1.85,2.09,6600,0.857141251948588,0.857141251948588,0.755100626716613,0.853059626939309,16170.0302820466,0.0,1.0
2003-04-15,2.07,2.07,2.02,2.05,3300,0.844896376920751,0.844896376920751,0.824488251874356,0.836733126902193,8085.0151410233,0.0,1.0
2003-04-16,2.1,2.11,2.0,2.07,2000,0.857141251948588,0.861222876957867,0.816325001855798,0.844896376920751,4900.00917637776,0.0,1.0
2003-04-17,2.1,2.12,2.1,2.11,2800,0.857141251948588,0.865304501967146,0.857141251948588,0.861222876957867,6860.01284692886,0.0,1.0
2003-04-21,2.39,2.4,2.1,2.1,15300,0.975508377217678,0.979590002226957,0.857141251948588,0.857141251948588,37485.0701992899,0.0,1.0
2003-04-22,2.45,2.45,2.38,2.39,13600,0.999998127273352,0.999998127273352,0.971426752208399,0.975508377217678,33320.0623993688,0.0,1.0
2003-04-23,2.45,2.55,2.44,2.55,16200,0.999998127273352,1.04081437736614,0.995916502264073,1.04081437736614,39690.0743286599,0.0,1.0
2003-04-24,2.44,2.45,2.44,2.45,7500,0.995916502264073,0.999998127273352,0.995916502264073,0.999998127273352,18375.0344114166,0.0,1.0
2003-04-25,2.37,2.44,2.35,2.44,7900,0.96734512719912,0.995916502264073,0.959181877180562,0.995916502264073,19355.0362466922,0.0,1.0
2003-04-28,2.3,2.3,2.2,2.3,2600,0.938773752134167,0.938773752134167,0.897957502041378,0.938773752134167,6370.01192929109,0.0,1.0
2003-04-29,2.29,2.35,2.2,2.29,12400,0.934692127124888,0.959181877180562,0.897957502041378,0.934692127124888,30380.0568935421,0.0,1.0
2003-04-30,2.28,2.35,2.2,2.2,6900,0.930610502115609,0.959181877180562,0.897957502041378,0.897957502041378,16905.0316585033,0.0,1.0
2003-05-01,2.34,2.38,2.28,2.28,2200,0.955100252171283,0.971426752208399,0.930610502115609,0.930610502115609,5390.01009401554,0.0,1.0
2003-05-02,3.1,3.35,2.59,2.6,351000,1.26530375287649,1.36734437810846,1.05714087740326,1.06122250241254,859951.610454294,0.0,1.0
2003-05-05,3.5,3.75,3.35,3.4,353400,1.42856875324765,1.53060937847962,1.36734437810846,1.38775250315486,865831.621465948,0.0,1.0
2003-05-06,3.43,3.6,3.35,3.5,75900,1.39999737818269,1.46938500334044,1.36734437810846,1.42856875324765,185955.348243536,0.0,1.0
2003-05-07,3.31,3.4,3.1,3.37,134100,1.35101787807135,1.38775250315486,1.26530375287649,1.37550762812702,328545.615276128,0.0,1.0
2003-05-08,3.16,3.27,3.11,3.27,39000,1.28979350293216,1.33469137803423,1.26938537788577,1.33469137803423,95550.1789393663,0.0,1.0
2003-05-09,3.5,3.5,3.05,3.1,106100,1.42856875324765,1.42856875324765,1.24489562783009,1.26530375287649,259945.486806839,0.0,1.0
2003-05-12,3.93,4.21,3.5,3.5,298200,1.60407862864664,1.71836412890645,1.42856875324765,1.42856875324765,730591.368197925,0.0,1.0
2003-05-13,3.75,3.93,3.6,3.93,98900,1.53060937847962,1.60407862864664,1.46938500334044,1.60407862864664,242305.45377188,0.0,1.0
2003-05-14,3.72,3.85,3.57,3.8,49800,1.51836450345178,1.57142562857241,1.4571401283126,1.55101750352602,122010.228491806,0.0,1.0
2003-05-15,3.62,3.82,3.4,3.82,38200,1.47754825335899,1.55918075354457,1.38775250315486,1.55918075354457,93590.1752688154,0.0,1.0
2003-05-16,3.47,3.63,3.41,3.63,30300,1.41632387821981,1.48162987836827,1.39183412816414,1.48162987836827,74235.139022123,0.0,1.0
2003-05-19,3.38,3.47,3.2,3.47,59000,1.3795892531363,1.41632387821981,1.30612000296928,1.41632387821981,144550.270703144,0.0,1.0
2003-05-20,3.36,3.38,3.25,3.38,17100,1.37142600311774,1.3795892531363,1.32652812801567,1.3795892531363,41895.0784580298,0.0,1.0
2003-05-21,3.48,3.48,3.35,3.35,16400,1.42040550322909,1.42040550322909,1.36734437810846,1.36734437810846,40180.0752462976,0.0,1.0
2003-05-22,3.49,3.49,3.35,3.45,33300,1.42448712823837,1.42448712823837,1.36734437810846,1.40816062820125,81585.1527866895,0.0,1.0
2003-05-23,3.44,3.49,3.42,3.49,8700,1.40407900319197,1.42448712823837,1.39591575317341,1.42448712823837,21315.0399172433,0.0,1.0
2003-05-27,3.6,3.63,3.31,3.41,32700,1.46938500334044,1.48162987836827,1.35101787807135,1.39183412816414,80115.1500337761,0.0,1.0
2003-05-28,3.73,3.9,3.56,3.63,34900,1.52244612846106,1.59183375361881,1.45305850330332,1.48162987836827,85505.1601277921,0.0,1.0
2003-05-29,3.7,3.7,3.65,3.69,9500,1.51020125343323,1.51020125343323,1.48979312838683,1.50611962842395,23275.0435877943,0.0,1.0
2003-05-30,3.7,3.7,3.6,3.7,13800,1.51020125343323,1.51020125343323,1.46938500334044,1.51020125343323,33810.0633170064,0.0,1.0
2003-06-02,3.55,3.7,3.5,3.7,30700,1.44897687829404,1.51020125343323,1.42856875324765,1.51020125343323,75215.1408573986,0.0,1.0
2003-06-03,3.47,3.55,3.3,3.55,24800,1.41632387821981,1.44897687829404,1.34693625306207,1.44897687829404,60760.1137870842,0.0,1.0
2003-06-04,3.67,3.74,3.4,3.4,31100,1.49795637840539,1.52652775347034,1.38775250315486,1.38775250315486,76195.1426926741,0.0,1.0
2003-06-05,3.69,3.69,3.57,3.6,4400,1.50611962842395,1.50611962842395,1.4571401283126,1.46938500334044,10780.020188031,0.0,1.0
2003-06-06,3.62,3.68,3.59,3.65,15200,1.47754825335899,1.50203800341467,1.46530337833116,1.48979312838683,37240.0697404711,0.0,1.0
2003-06-09,3.65,3.66,3.46,3.56,20500,1.48979312838683,1.49387475339611,1.41224225321053,1.45305850330332,50225.0940578721,0.0,1.0
2003-06-10,3.65,3.66,3.62,3.65,18000,1.48979312838683,1.49387475339611,1.47754825335899,1.48979312838683,44100.0825873999,0.0,1.0
2003-06-11,3.66,3.66,3.6,3.65,10800,1.49387475339611,1.49387475339611,1.46938500334044,1.48979312838683,26460.0495524399,0.0,1.0
2003-06-12,3.66,3.66,3.55,3.65,12400,1.49387475339611,1.49387475339611,1.44897687829404,1.48979312838683,30380.0568935421,0.0,1.0
2003-06-13,3.67,3.68,3.45,3.67,36400,1.49795637840539,1.50203800341467,1.40816062820125,1.49795637840539,89180.1670100751,0.0,1.0
2003-06-16,4.0,4.0,3.67,3.67,51400,1.6326500037116,1.6326500037116,1.49795637840539,1.49795637840539,125930.235832908,0.0,1.0
2003-06-17,4.14,4.15,3.95,4.0,30900,1.6897927538415,1.69387437885078,1.6122418786652,1.6326500037116,75705.1417750364,0.0,1.0
2003-06-18,4.28,4.65,4.23,4.24,76700,1.74693550397141,1.89795562931473,1.72652737892501,1.73060900393429,187915.351914087,0.0,1.0
2003-06-19,4.26,4.47,4.18,4.35,25200,1.73877225395285,1.82448637914771,1.70611925387862,1.77550687903636,61740.1156223597,0.0,1.0
2003-06-20,4.19,4.35,4.18,4.25,20600,1.7102008788879,1.77550687903636,1.70611925387862,1.73469062894357,50470.0945166908,0.0,1.0
2003-06-23,4.05,4.2,3.85,4.19,46200,1.65305812875799,1.71428250389718,1.57142562857241,1.7102008788879,113190.211974326,0.0,1.0
2003-06-24,3.82,4.12,3.65,4.12,43500,1.55918075354457,1.68162950382294,1.48979312838683,1.68162950382294,106575.199586216,0.0,1.0
2003-06-25,3.85,3.87,3.71,3.82,25600,1.57142562857241,1.57958887859097,1.5142828784425,1.55918075354457,62720.1174576353,0.0,1.0
2003-06-26,3.51,3.8,3.3,3.8,31700,1.43265037825693,1.55101750352602,1.34693625306207,1.55101750352602,77665.1454455872,0.0,1.0
2003-06-27,3.21,3.61,3.2,3.5,81000,1.31020162797856,1.47346662834972,1.30612000296928,1.42856875324765,198450.371643299,0.0,1.0
2003-06-30,3.4,3.6,3.26,3.31,254000,1.38775250315486,1.46938500334044,1.33060975302495,1.35101787807135,622301.165399974,0.0,1.0
2003-07-01,3.47,3.48,3.26,3.45,37600,1.41632387821981,1.42040550322909,1.33060975302495,1.40816062820125,92120.1725159018,0.0,1.0
2003-07-02,3.5,3.6,3.41,3.46,36300,1.42856875324765,1.46938500334044,1.39183412816414,1.41224225321053,88935.1665512561,0.0,1.0
2003-07-03,3.56,3.61,3.55,3.6,12600,1.45305850330332,1.47346662834972,1.44897687829404,1.46938500334044,30870.0578111799,0.0,1.0
2003-07-07,3.53,3.69,3.49,3.66,49900,1.44081362827548,1.50611962842395,1.42448712823837,1.49387475339611,122255.228950625,0.0,1.0
2003-07-08,3.74,3.75,3.53,3.55,24900,1.52652775347034,1.53060937847962,1.44081362827548,1.44897687829404,61005.1142459032,0.0,1.0
2003-07-09,3.83,3.83,3.7,3.77,47500,1.56326237855385,1.56326237855385,1.51020125343323,1.53877262849818,116375.217938972,0.0,1.0
2003-07-10,3.77,3.87,3.73,3.82,23500,1.53877262849818,1.57958887859097,1.52244612846106,1.55918075354457,57575.1078224386,0.0,1.0
2003-07-11,3.76,3.78,3.74,3.78,5800,1.5346910034889,1.54285425350746,1.52652775347034,1.54285425350746,14210.0266114955,0.0,1.0
2003-07-14,4.27,4.27,3.75,3.75,86000,1.74285387896213,1.74285387896213,1.53060937847962,1.53060937847962,210700.394584243,0.0,1.0
2003-07-15,4.88,4.97,4.5,4.5,134500,1.99183300452815,2.02856762961166,1.83673125417555,1.83673125417555,329525.617111404,0.0,1.0
2003-07-16,5.04,5.19,4.94,4.99,107900,2.05713900467661,2.1183633798158,2.01632275458382,2.03673087963022,264355.49506558,0.0,1.0
2003-07-17,4.84,5.13,4.7,5.0,48000,1.97550650449103,2.09387362976012,1.91836375436112,2.04081250463949,117600.220233066,0.0,1.0
2003-07-18,4.52,4.93,4.45,4.84,23100,1.8448945041941,2.01224112957454,1.81632312912915,1.97550650449103,56595.1059871632,0.0,1.0
2003-07-21,4.65,4.68,4.24,4.62,73200,1.89795562931473,1.91020050434257,1.73060900393429,1.88571075428689,179340.335855426,0.0,1.0
2003-07-22,4.81,5.0,4.65,4.65,69400,1.96326162946319,2.04081250463949,1.89795562931473,1.89795562931473,170030.318420309,0.0,1.0
2003-07-23,4.91,4.94,4.8,4.81,20000,2.00407787955598,2.01632275458382,1.95918000445391,1.96326162946319,49000.0917637777,0.0,1.0
2003-07-24,4.68,4.99,4.57,4.94,36300,1.91020050434257,2.03673087963022,1.8653026292405,2.01632275458382,88935.1665512562,0.0,1.0
2003-07-25,4.84,4.9,4.66,4.75,27400,1.97550650449103,1.9999962545467,1.90203725432401,1.93877187940752,67130.1257163753,0.0,1.0
2003-07-28,5.75,5.75,5.15,5.2,210800,2.34693438033542,2.34693438033542,2.10203687977868,2.12244500482507,516460.967190215,0.0,1.0
2003-07-29,5.86,5.93,5.52,5.83,71100,2.39183225543749,2.42040363050244,2.253057005122,2.37958738040965,174195.326220229,0.0,1.0
2003-07-30,5.78,5.98,5.77,5.9,42900,2.35917925536326,2.44081175554884,2.35509763035398,2.4081587554746,105105.196833303,0.0,1.0
2003-07-31,5.9,5.99,5.75,5.88,37000,2.4081587554746,2.44489338055811,2.34693438033542,2.39999550545605,90650.1697629887,0.0,1.0
2003-08-01,5.77,5.85,5.65,5.8,36800,2.35509763035398,2.38775063042821,2.30611813024263,2.36734250538181,90160.1688453506,0.0,1.0
2003-08-04,5.49,5.75,5.44,5.75,21300,2.24081213009417,2.34693438033542,2.22040400504777,2.34693438033542,52185.097728423,0.0,1.0
2003-08-05,5.19,5.49,5.18,5.49,29500,2.1183633798158,2.24081213009417,2.11428175480652,2.24081213009417,72275.1353515718,0.0,1.0
2003-08-06,5.02,5.23,4.95,5.12,32100,2.04897575465805,2.13468987985291,2.0204043795931,2.08979200475084,78645.1472808631,0.0,1.0
2003-08-07,5.0,5.0,4.66,4.97,31600,2.04081250463949,2.04081250463949,1.90203725432401,2.02856762961166,77420.1449867687,0.0,1.0
2003-08-08,5.0,5.03,4.85,5.0,7800,2.04081250463949,2.05305737966733,1.97958812950031,2.04081250463949,19110.0357878733,0.0,1.0
2003-08-11,5.45,5.45,4.92,4.92,35100,2.22448563005705,2.22448563005705,2.00815950456526,2.00815950456526,85995.1610454296,0.0,1.0
2003-08-12,5.85,5.9,5.5,5.5,76700,2.38775063042821,2.4081587554746,2.24489375510344,2.24489375510344,187915.351914087,0.0,1.0
2003-08-13,4.6,5.05,4.34,5.0,286400,1.87754750426833,2.06122062968589,1.77142525402708,2.04081250463949,701681.314057297,0.0,1.0
2003-08-14,4.77,4.81,4.5,4.6,157000,1.94693512942608,1.96326162946319,1.83673125417555,1.87754750426833,384650.720345654,0.0,1.0
2003-08-15,5.13,5.14,4.83,4.83,62700,2.09387362976012,2.0979552547694,1.97142487948175,1.97142487948175,153615.287679443,0.0,1.0
2003-08-18,5.71,5.83,5.23,5.23,147500,2.3306078802983,2.37958738040965,2.13468987985291,2.13468987985291,361375.67675786,0.0,1.0
2003-08-19,5.84,5.9,5.55,5.8,73300,2.38366900541893,2.4081587554746,2.26530188014984,2.36734250538181,179585.336314245,0.0,1.0
2003-08-20,6.04,6.16,5.69,5.74,70500,2.46530150560451,2.51428100571586,2.32244463027974,2.34285275532614,172725.323467316,0.0,1.0
2003-08-21,6.24,6.35,6.04,6.04,73800,2.54693400579009,2.59183188089216,2.46530150560451,2.46530150560451,180810.338608339,0.0,1.0
2003-08-22,6.07,6.89,6.07,6.34,111100,2.47754638063235,2.81223963139322,2.47754638063235,2.58775025588288,272195.509747784,0.0,1.0
2003-08-25,6.0,6.07,5.75,6.0,49800,2.44897500556739,2.47754638063235,2.34693438033542,2.44897500556739,122010.228491806,0.0,1.0
2003-08-26,5.86,6.0,5.75,5.95,32400,2.39183225543749,2.44897500556739,2.34693438033542,2.428566880521,79380.1486573196,0.0,1.0
2003-08-27,6.12,6.2,5.81,5.81,29600,2.49795450567874,2.53060750575297,2.37142413039109,2.37142413039109,72520.1358103909,0.0,1.0
2003-08-28,6.13,6.2,6.08,6.12,39700,2.50203613068802,2.53060750575297,2.48162800564163,2.49795450567874,97265.1821510985,0.0,1.0
2003-08-29,6.13,6.25,6.03,6.03,15700,2.50203613068802,2.55101563079937,2.46121988059523,2.46121988059523,38465.0720345654,0.0,1.0
2003-09-02,6.43,6.5,6.23,6.23,73100,2.62448488096639,2.65305625603134,2.54285238078081,2.54285238078081,179095.335396607,0.0,1.0
2003-09-03,6.99,6.99,6.45,6.45,128000,2.85305588148601,2.85305588148601,2.63264813098495,2.63264813098495,313600.587288177,0.0,1.0
2003-09-04,7.73,7.87,7.0,7.0,295300,3.15509613217266,3.21223888230256,2.85713750649529,2.85713750649529,723486.354892176,0.0,1.0
2003-09-05,7.62,7.73,7.2,7.73,124400,3.11019825707059,3.15509613217266,2.93877000668087,3.15509613217266,304780.570770697,0.0,1.0
2003-09-08,7.9,7.91,7.6,7.65,79500,3.2244837573304,3.22856538233968,3.10203500705203,3.12244313209843,194775.364761016,0.0,1.0
2003-09-09,8.19,8.53,7.9,7.99,168500,3.34285088259949,3.48162613291498,3.2244837573304,3.26121838241391,412825.773109826,0.0,1.0
2003-09-10,8.4,8.9,8.11,8.11,224200,3.42856500779435,3.6326462582583,3.31019788252526,3.31019788252526,549291.028671947,0.0,1.0
2003-09-11,8.45,9.0,8.4,8.45,101000,3.44897313284075,3.67346250835109,3.42856500779435,3.44897313284075,247450.463407076,0.0,1.0
2003-09-12,8.33,8.45,8.02,8.45,83900,3.3999936327294,3.44897313284075,3.27346325744175,3.44897313284075,205555.384949047,0.0,1.0
2003-09-15,8.33,9.04,8.22,8.31,255900,3.3999936327294,3.68978900838821,3.35509575762733,3.39183038271084,626956.174117534,0.0,1.0
2003-09-16,8.3,8.95,8.3,8.7,103800,3.38774875770156,3.6530543833047,3.38774875770156,3.55101375807272,254310.476254006,0.0,1.0
2003-09-17,8.12,8.34,8.0,8.33,108100,3.31427950753454,3.40407525773868,3.26530000742319,3.3999936327294,264845.495983218,0.0,1.0
2003-09-18,8.06,8.29,7.89,8.12,75200,3.28978975747887,3.38366713269228,3.22040213232112,3.31427950753454,184240.345031803,0.0,1.0
2003-09-19,8.2,8.2,7.9,7.96,57500,3.34693250760877,3.34693250760877,3.2244837573304,3.24897350738608,140875.263820861,0.0,1.0
2003-09-22,8.09,8.1,7.25,8.1,151900,3.3020346325067,3.30611625751598,2.95917813172727,3.30611625751598,372155.696945891,0.0,1.0
2003-09-23,8.09,8.15,7.96,8.09,35900,3.3020346325067,3.32652438256238,3.24897350738608,3.3020346325067,87955.1647159808,0.0,1.0
2003-09-24,7.88,8.01,7.6,8.01,41600,3.21632050731184,3.26938163243247,3.10203500705203,3.26938163243247,101920.190868657,0.0,1.0
2003-09-25,7.25,7.87,7.25,7.87,68600,2.95917813172727,3.21223888230256,2.95917813172727,3.21223888230256,168070.314749757,0.0,1.0
2003-09-26,7.0,7.22,6.6,7.22,102900,2.85713750649529,2.94693325669943,2.69387250612413,2.94693325669943,252105.472124636,0.0,1.0
2003-09-29,6.69,6.8,6.4,6.7,84700,2.73060713120764,2.77550500630971,2.61224000593855,2.73468875621692,207515.388619598,0.0,1.0
2003-09-30,6.64,6.95,6.51,6.95,26400,2.71019900616125,2.8367293814489,2.65713788104062,2.8367293814489,64680.1211281864,0.0,1.0
2003-10-01,7.04,7.04,6.7,6.7,36800,2.87346400653241,2.87346400653241,2.73468875621692,2.73468875621692,90160.1688453507,0.0,1.0
2003-10-02,7.23,7.5,7.05,7.05,46800,2.95101488170871,3.06121875695924,2.87754563154169,2.87754563154169,114660.21472724,0.0,1.0
2003-10-03,7.78,7.8,7.23,7.23,71100,3.17550425721905,3.18366750723761,2.95101488170871,2.95101488170871,174195.32622023,0.0,1.0
2003-10-06,7.69,7.98,7.69,7.88,44600,3.13876963213554,3.25713675740463,3.13876963213554,3.21632050731184,109270.204633224,0.0,1.0
2003-10-07,7.6,7.7,7.45,7.7,15700,3.10203500705203,3.14285125714482,3.04081063191285,3.14285125714482,38465.0720345654,0.0,1.0
2003-10-08,7.53,7.76,7.41,7.6,28200,3.07346363198708,3.1673410072005,3.02448413187573,3.10203500705203,69090.1293869264,0.0,1.0
2003-10-09,7.52,7.88,7.41,7.5,26200,3.0693820069778,3.21632050731184,3.02448413187573,3.06121875695924,64190.1202105486,0.0,1.0
2003-10-10,7.55,7.55,7.42,7.42,14200,3.08162688200564,3.08162688200564,3.02856575688501,3.02856575688501,34790.065152282,0.0,1.0
2003-10-13,7.11,7.6,6.77,7.5,77300,2.90203538159736,3.10203500705203,2.76326013128188,3.06121875695924,189385.354667,0.0,1.0
2003-10-14,7.03,7.24,6.73,7.11,90600,2.86938238152313,2.95509650671799,2.74693363124476,2.90203538159736,221970.415689912,0.0,1.0
2003-10-15,6.94,7.18,6.89,7.03,27700,2.83264775643962,2.93060675666231,2.81223963139322,2.86938238152313,67865.1270928319,0.0,1.0
2003-10-16,6.96,6.98,6.69,6.85,38500,2.84081100645818,2.84897425647673,2.73060713120764,2.79591313135611,94325.1766452717,0.0,1.0
2003-10-17,6.78,7.06,6.7,7.06,21100,2.76734175629115,2.88162725655097,2.73468875621692,2.88162725655097,51695.0968107854,0.0,1.0
2003-10-20,6.84,6.99,6.6,6.81,17400,2.79183150634683,2.85305588148601,2.69387250612413,2.77958663131899,42630.0798344865,0.0,1.0
2003-10-21,6.78,6.95,6.7,6.9,18000,2.76734175629115,2.8367293814489,2.73468875621692,2.8163212564025,44100.0825873999,0.0,1.0
2003-10-22,6.5,6.8,6.45,6.68,60800,2.65305625603134,2.77550500630971,2.63264813098495,2.72652550619836,148960.278961884,0.0,1.0
2003-10-23,6.87,6.91,6.5,6.5,30100,2.80407638137467,2.82040288141178,2.65305625603134,2.65305625603134,73745.1381044852,0.0,1.0
2003-10-24,6.89,6.94,6.87,6.87,32800,2.81223963139322,2.83264775643962,2.80407638137467,2.80407638137467,80360.1504925953,0.0,1.0
2003-10-27,6.98,6.99,6.85,6.89,10700,2.84897425647673,2.85305588148601,2.79591313135611,2.81223963139322,26215.049093621,0.0,1.0
2003-10-28,7.38,7.38,6.75,6.99,42900,3.01223925684789,3.01223925684789,2.75509688126332,2.85305588148601,105105.196833303,0.0,1.0
2003-10-29,7.15,7.34,6.95,7.3,43100,2.91836188163448,2.99591275681078,2.8367293814489,2.97958625677366,105595.197750941,0.0,1.0
2003-10-30,6.94,7.25,6.9,7.22,31500,2.83264775643962,2.95917813172727,2.8163212564025,2.94693325669943,77175.1445279497,0.0,1.0
2003-10-31,6.7,7.0,6.6,6.84,27000,2.73468875621692,2.85713750649529,2.69387250612413,2.79183150634683,66150.1238810998,0.0,1.0
2003-11-03,6.67,6.85,6.5,6.7,65900,2.72244388118909,2.79591313135611,2.65305625603134,2.73468875621692,161455.302361647,0.0,1.0
2003-11-04,6.7,6.7,6.51,6.68,59300,2.73468875621692,2.73468875621692,2.65713788104062,2.72652550619836,145285.272079601,0.0,1.0
2003-11-05,7.1,7.11,6.63,6.7,77200,2.89795375658808,2.90203538159736,2.70611738115197,2.73468875621692,189140.354208182,0.0,1.0
2003-11-06,7.49,7.64,7.19,7.2,88100,3.05713713194996,3.11836150708915,2.93468838167159,2.93877000668087,215845.404219441,0.0,1.0
2003-11-07,7.39,7.59,7.35,7.49,118500,3.01632088185717,3.09795338204275,2.99999438182006,3.05713713194996,290325.543700382,0.0,1.0
2003-11-10,7.18,7.4,7.04,7.04,44700,2.93060675666231,3.02040250686645,2.87346400653241,2.87346400653241,109515.205092043,0.0,1.0
2003-11-11,7.03,7.26,7.03,7.19,69700,2.86938238152313,2.96325975673655,2.86938238152313,2.93468838167159,170765.319796765,0.0,1.0
2003-11-12,6.99,7.03,6.7,6.78,90100,2.85305588148601,2.86938238152313,2.73468875621692,2.76734175629115,220745.413395818,0.0,1.0
2003-11-13,6.91,7.2,6.9,7.2,25600,2.82040288141178,2.93877000668087,2.8163212564025,2.93877000668087,62720.1174576353,0.0,1.0
2003-11-14,6.5,7.16,6.5,7.01,42800,2.65305625603134,2.92244350664376,2.65305625603134,2.86121913150457,104860.196374484,0.0,1.0
2003-11-17,6.49,6.5,6.22,6.4,61200,2.64897463102206,2.65305625603134,2.53877075577153,2.61224000593855,149940.28079716,0.0,1.0
2003-11-18,6.63,6.71,6.55,6.55,51500,2.70611738115197,2.7387703812262,2.67346438107774,2.67346438107774,126175.236291727,0.0,1.0
2003-11-19,6.8,6.88,6.7,6.7,99800,2.77550500630971,2.80815800638394,2.73468875621692,2.73468875621692,244510.45790125,0.0,1.0
2003-11-20,6.79,6.81,6.7,6.8,37500,2.77142338130043,2.77958663131899,2.73468875621692,2.77550500630971,91875.1720570831,0.0,1.0
2003-11-21,6.95,6.98,6.8,6.89,55000,2.8367293814489,2.84897425647673,2.77550500630971,2.81223963139322,134750.252350388,0.0,1.0
2003-11-24,7.0,7.3,6.85,7.05,69200,2.85713750649529,2.97958625677366,2.79591313135611,2.87754563154169,169540.317502671,0.0,1.0
2003-11-25,7.19,7.22,6.99,7.0,31800,2.93468838167159,2.94693325669943,2.85305588148601,2.85713750649529,77910.1459044064,0.0,1.0
2003-11-26,7.2,7.29,7.15,7.25,13500,2.93877000668087,2.97550463176438,2.91836188163448,2.95917813172727,33075.0619405499,0.0,1.0
2003-11-28,7.25,7.35,7.1,7.1,14800,2.95917813172727,2.99999438182006,2.89795375658808,2.89795375658808,36260.0679051954,0.0,1.0
2003-12-01,7.37,7.59,7.3,7.35,41500,3.00815763183861,3.09795338204275,2.97958625677366,2.99999438182006,101675.190409839,0.0,1.0
2003-12-02,7.12,7.38,7.1,7.38,32500,2.90611700660664,3.01223925684789,2.89795375658808,3.01223925684789,79625.1491161386,0.0,1.0
2003-12-03,7.2,7.2,7.02,7.02,26200,2.93877000668087,2.93877000668087,2.86530075651385,2.86530075651385,64190.1202105487,0.0,1.0
2003-12-04,6.99,7.24,6.85,7.15,49800,2.85305588148601,2.95509650671799,2.79591313135611,2.91836188163448,122010.228491806,0.0,1.0
2003-12-05,6.95,7.01,6.9,6.99,20700,2.8367293814489,2.86121913150457,2.8163212564025,2.85305588148601,50715.0949755098,0.0,1.0
2003-12-08,7.21,7.21,7.0,7.05,30900,2.94285163169015,2.94285163169015,2.85713750649529,2.87754563154169,75705.1417750364,0.0,1.0
2003-12-09,7.05,7.22,7.01,7.22,34600,2.87754563154169,2.94693325669943,2.86121913150457,2.94693325669943,84770.1587513351,0.0,1.0
2003-12-10,6.77,6.99,6.68,6.99,31700,2.76326013128188,2.85305588148601,2.72652550619836,2.85305588148601,77665.1454455873,0.0,1.0
2003-12-11,6.96,6.96,6.8,6.85,23800,2.84081100645818,2.84081100645818,2.77550500630971,2.79591313135611,58310.1091988953,0.0,1.0
2003-12-12,6.8,6.97,6.77,6.97,22100,2.77550500630971,2.84489263146746,2.76326013128188,2.84489263146746,54145.1013989743,0.0,1.0
2003-12-15,6.54,6.94,6.5,6.8,43800,2.66938275606846,2.83264775643962,2.65305625603134,2.77550500630971,107310.200962673,0.0,1.0
2003-12-16,6.72,6.72,6.59,6.64,14700,2.74285200623548,2.74285200623548,2.68979088111485,2.71019900616125,36015.0674463765,0.0,1.0
2003-12-17,6.5,6.73,6.5,6.73,19700,2.65305625603134,2.74693363124476,2.65305625603134,2.74693363124476,48265.090387321,0.0,1.0
2003-12-18,6.67,6.7,6.49,6.5,51500,2.72244388118909,2.73468875621692,2.64897463102206,2.65305625603134,126175.236291727,0.0,1.0
2003-12-19,6.67,6.67,6.52,6.67,14500,2.72244388118909,2.72244388118909,2.6612195060499,2.72244388118909,35525.0665287387,0.0,1.0
2003-12-22,6.71,6.73,6.59,6.73,6600,2.7387703812262,2.74693363124476,2.68979088111485,2.74693363124476,16170.0302820466,0.0,1.0
2003-12-23,6.75,6.75,6.62,6.73,20400,2.75509688126332,2.75509688126332,2.70203575614269,2.74693363124476,49980.0935990531,0.0,1.0
2003-12-24,6.91,6.91,6.75,6.75,23000,2.82040288141178,2.82040288141178,2.75509688126332,2.75509688126332,56350.1055283443,0.0,1.0
2003-12-26,6.83,6.91,6.8,6.9,16500,2.78774988133755,2.82040288141178,2.77550500630971,2.8163212564025,40425.0757051165,0.0,1.0
2003-12-29,6.72,6.83,6.63,6.76,15800,2.74285200623548,2.78774988133755,2.70611738115197,2.7591785062726,38710.0724933843,0.0,1.0
2003-12-30,6.82,6.89,6.72,6.77,15600,2.78366825632827,2.81223963139322,2.74285200623548,2.76326013128188,38220.0715757465,0.0,1.0
2003-12-31,6.66,6.86,6.65,6.8,36300,2.71836225617981,2.79999475636539,2.71428063117053,2.77550500630971,88935.1665512562,0.0,1.0
2004-01-02,6.61,6.81,6.6,6.66,24300,2.69795413113341,2.77958663131899,2.69387250612413,2.71836225617981,59535.1114929898,0.0,1.0
2004-01-05,6.64,6.76,6.49,6.6,18000,2.71019900616125,2.7591785062726,2.64897463102206,2.69387250612413,44100.0825873998,0.0,1.0
2004-01-06,7.35,7.35,6.64,6.64,94600,2.99999438182006,2.99999438182006,2.71019900616125,2.71019900616125,231770.434042668,0.0,1.0
2004-01-07,7.4,7.45,7.3,7.3,65400,3.02040250686645,3.04081063191285,2.97958625677366,2.97958625677366,160230.300067553,0.0,1.0
2004-01-08,7.36,7.45,7.27,7.45,16600,3.00407600682934,3.04081063191285,2.96734138174582,3.04081063191285,40670.0761639353,0.0,1.0
2004-01-09,7.1,7.4,7.1,7.3,22000,2.89795375658808,3.02040250686645,2.89795375658808,2.97958625677366,53900.1009401554,0.0,1.0
2004-01-12,7.35,7.39,7.15,7.2,16200,2.99999438182006,3.01632088185717,2.91836188163448,2.93877000668087,39690.0743286598,0.0,1.0
2004-01-13,7.21,7.34,7.1,7.3,17900,2.94285163169015,2.99591275681078,2.89795375658808,2.97958625677366,43855.082128581,0.0,1.0
2004-01-14,7.18,7.29,7.15,7.21,22100,2.93060675666231,2.97550463176438,2.91836188163448,2.94285163169015,54145.1013989743,0.0,1.0
2004-01-15,7.17,7.28,7.11,7.28,15600,2.92652513165303,2.9714230067551,2.90203538159736,2.9714230067551,38220.0715757466,0.0,1.0
2004-01-16,7.3,7.3,7.18,7.21,18300,2.97958625677366,2.97958625677366,2.93060675666231,2.94285163169015,44835.0839638565,0.0,1.0
2004-01-20,7.95,7.95,7.32,7.4,62100,3.2448918823768,3.2448918823768,2.98774950679222,3.02040250686645,152145.284926529,0.0,1.0
2004-01-21,7.8,8.0,7.65,7.95,54900,3.18366750723761,3.26530000742319,3.12244313209843,3.2448918823768,134505.25189157,0.0,1.0
2004-01-22,7.48,7.6,7.39,7.6,27200,3.05305550694068,3.10203500705203,3.01632088185717,3.10203500705203,66640.1247987376,0.0,1.0
2004-01-23,7.45,7.55,7.32,7.55,11000,3.04081063191285,3.08162688200564,2.98774950679222,3.08162688200564,26950.0504700776,0.0,1.0
2004-01-26,7.52,7.56,7.48,7.5,24000,3.0693820069778,3.08570850701492,3.05305550694068,3.06121875695924,58800.1101165331,0.0,1.0
2004-01-27,7.48,7.65,7.45,7.6,23300,3.05305550694068,3.12244313209843,3.04081063191285,3.10203500705203,57085.106904801,0.0,1.0
2004-01-28,7.3,7.56,7.15,7.53,36700,2.97958625677366,3.08570850701492,2.91836188163448,3.07346363198708,89915.1683865319,0.0,1.0
2004-01-29,7.35,7.48,7.15,7.4,23400,2.99999438182006,3.05305550694068,2.91836188163448,3.02040250686645,57330.1073636197,0.0,1.0
2004-01-30,7.29,7.4,7.25,7.35,12000,2.97550463176438,3.02040250686645,2.95917813172727,2.99999438182006,29400.0550582666,0.0,1.0
2004-02-02,7.3,7.4,7.3,7.3,31300,2.97958625677366,3.02040250686645,2.97958625677366,2.97958625677366,76685.143610312,0.0,1.0
2004-02-03,7.37,7.54,7.3,7.3,30500,3.00815763183861,3.07754525699636,2.97958625677366,2.97958625677366,74725.1399397609,0.0,1.0
2004-02-04,7.25,7.5,7.16,7.4,25600,2.95917813172727,3.06121875695924,2.92244350664376,3.02040250686645,62720.1174576352,0.0,1.0
2004-02-05,7.08,7.4,6.9,7.35,25500,2.88979050656952,3.02040250686645,2.8163212564025,2.99999438182006,62475.1169988165,0.0,1.0
2004-02-06,6.93,7.05,6.75,7.0,28800,2.82856613143034,2.87754563154169,2.75509688126332,2.85713750649529,70560.1321398397,0.0,1.0
2004-02-09,6.99,7.05,6.9,7.0,12300,2.85305588148601,2.87754563154169,2.8163212564025,2.85713750649529,30135.0564347233,0.0,1.0
2004-02-10,7.06,7.14,7.01,7.09,13300,2.88162725655097,2.9142802566252,2.86121913150457,2.8938721315788,32585.061022912,0.0,1.0
2004-02-11,6.99,7.19,6.74,7.1,50400,2.85305588148601,2.93468838167159,2.75101525625404,2.89795375658808,123480.23124472,0.0,1.0
2004-02-12,6.88,7.04,6.86,7.04,15800,2.80815800638394,2.87346400653241,2.79999475636539,2.87346400653241,38710.0724933843,0.0,1.0
2004-02-13,6.81,6.9,6.6,6.89,18300,2.77958663131899,2.8163212564025,2.69387250612413,2.81223963139322,44835.0839638565,0.0,1.0
2004-02-17,6.49,6.67,6.4,6.4,42900,2.64897463102206,2.72244388118909,2.61224000593855,2.61224000593855,105105.196833303,0.0,1.0
2004-02-18,5.85,6.4,5.75,6.4,133400,2.38775063042821,2.61224000593855,2.34693438033542,2.61224000593855,326830.612064396,0.0,1.0
2004-02-19,5.62,5.87,5.56,5.85,79900,2.29387325521479,2.39591388044677,2.26938350515912,2.38775063042821,195755.366596292,0.0,1.0
2004-02-20,5.63,5.73,5.56,5.57,28900,2.29795488022407,2.33877113031686,2.26938350515912,2.2734651301684,70805.1325986586,0.0,1.0
2004-02-23,5.68,5.75,5.6,5.68,30500,2.31836300527047,2.34693438033542,2.28571000519623,2.31836300527047,74725.1399397607,0.0,1.0
2004-02-24,5.61,5.69,5.55,5.68,29800,2.28979163020551,2.32244463027974,2.26530188014984,2.31836300527047,73010.1367280287,0.0,1.0
2004-02-25,6.0,6.0,5.65,5.7,31800,2.44897500556739,2.44897500556739,2.30611813024263,2.32652625528902,77910.1459044065,0.0,1.0
2004-02-26,6.14,6.15,5.93,5.95,25700,2.5061177556973,2.51019938070658,2.42040363050244,2.428566880521,62965.1179164542,0.0,1.0
2004-02-27,6.16,6.2,6.08,6.08,27600,2.51428100571586,2.53060750575297,2.48162800564163,2.48162800564163,67620.126634013,0.0,1.0
2004-03-01,6.24,6.25,6.17,6.25,19400,2.54693400579009,2.55101563079937,2.51836263072514,2.55101563079937,47530.0890108642,0.0,1.0
2004-03-02,6.11,6.28,5.97,6.25,33300,2.49387288066946,2.56326050582721,2.43673013053956,2.55101563079937,81585.1527866898,0.0,1.0
2004-03-03,5.74,6.03,5.45,6.03,97900,2.34285275532614,2.46121988059523,2.22448563005705,2.46121988059523,239855.449183691,0.0,1.0
2004-03-04,5.69,5.82,5.57,5.82,23000,2.32244463027974,2.37550575540037,2.2734651301684,2.37550575540037,56350.1055283443,0.0,1.0
2004-03-05,5.71,5.79,5.62,5.7,21800,2.3306078802983,2.36326088037253,2.29387325521479,2.32652625528902,53410.1000225176,0.0,1.0
2004-03-08,5.33,5.73,5.27,5.73,25800,2.1755061299457,2.33877113031686,2.15101637989003,2.33877113031686,63210.1183752731,0.0,1.0
2004-03-09,5.51,5.64,5.35,5.35,71800,2.24897538011272,2.30203650523335,2.18366937996426,2.18366937996426,175910.329431962,0.0,1.0
2004-03-10,5.22,5.6,5.22,5.55,30000,2.13060825484363,2.28571000519623,2.13060825484363,2.26530188014984,73500.1376456665,0.0,1.0
2004-03-11,5.19,5.65,5.16,5.22,64400,2.1183633798158,2.30611813024263,2.10611850478796,2.13060825484363,157780.295479363,0.0,1.0
2004-03-12,5.51,5.51,5.29,5.29,31700,2.24897538011272,2.24897538011272,2.15917962990859,2.15917962990859,77665.1454455876,0.0,1.0
2004-03-15,5.38,5.45,5.36,5.41,60400,2.1959142549921,2.22448563005705,2.18775100497354,2.20815913001993,147980.277126608,0.0,1.0
2004-03-16,4.97,5.38,4.79,5.28,148000,2.02856762961166,2.1959142549921,1.95509837944464,2.15509800489931,362600.679051954,0.0,1.0
2004-03-17,5.17,5.25,4.97,5.07,29400,2.11020012979724,2.14285312987147,2.02856762961166,2.06938387970445,72030.134892753,0.0,1.0
2004-03-18,5.16,5.23,4.92,5.23,13400,2.10611850478796,2.13468987985291,2.00815950456526,2.13468987985291,32830.061481731,0.0,1.0
2004-03-19,5.13,5.64,4.95,5.16,55200,2.09387362976012,2.30203650523335,2.0204043795931,2.10611850478796,135240.253268026,0.0,1.0
2004-03-22,4.99,5.03,4.72,5.03,22800,2.03673087963022,2.05305737966733,1.92652700437968,2.05305737966733,55860.1046107063,0.0,1.0
2004-03-23,5.05,5.18,4.9,5.09,16400,2.06122062968589,2.11428175480652,1.9999962545467,2.07754712972301,40180.0752462976,0.0,1.0
2004-03-24,4.88,5.06,4.8,5.05,27700,1.99183300452815,2.06530225469517,1.95918000445391,2.06122062968589,67865.1270928318,0.0,1.0
2004-03-25,5.15,5.15,4.94,4.98,15300,2.10203687977868,2.10203687977868,2.01632275458382,2.03264925462094,37485.0701992898,0.0,1.0
2004-03-26,5.2,5.27,5.1,5.2,8100,2.12244500482507,2.15101637989003,2.08162875473228,2.12244500482507,19845.03716433,0.0,1.0
2004-03-29,5.35,5.36,5.25,5.28,20900,2.18366937996426,2.18775100497354,2.14285312987147,2.15509800489931,51205.0958931475,0.0,1.0
2004-03-30,5.15,5.38,5.1,5.38,9400,2.10203687977868,2.1959142549921,2.08162875473228,2.1959142549921,23030.0431289755,0.0,1.0
2004-03-31,5.28,5.28,5.02,5.25,14200,2.15509800489931,2.15509800489931,2.04897575465805,2.14285312987147,34790.065152282,0.0,1.0
2004-04-01,5.25,5.25,5.18,5.25,11300,2.14285312987147,2.14285312987147,2.11428175480652,2.14285312987147,27685.0518465343,0.0,1.0
2004-04-02,5.32,5.65,5.22,5.5,32500,2.17142450493642,2.30611813024263,2.13060825484363,2.24489375510344,79625.1491161387,0.0,1.0
2004-04-05,5.5,5.6,5.33,5.6,26000,2.24489375510344,2.28571000519623,2.1755061299457,2.28571000519623,63700.119292911,0.0,1.0
2004-04-06,5.45,5.59,5.45,5.55,13100,2.22448563005705,2.28162838018695,2.22448563005705,2.26530188014984,32095.0601052743,0.0,1.0
2004-04-07,5.28,5.45,5.27,5.45,6300,2.15509800489931,2.22448563005705,2.15101637989003,2.22448563005705,15435.0289055899,0.0,1.0
2004-04-08,5.39,5.5,5.36,5.38,15300,2.19999588000137,2.24489375510344,2.18775100497354,2.1959142549921,37485.0701992899,0.0,1.0
2004-04-12,5.29,5.42,5.1,5.1,20600,2.15917962990859,2.21224075502921,2.08162875473228,2.08162875473228,50470.0945166908,0.0,1.0
2004-04-13,5.27,5.3,5.21,5.28,13800,2.15101637989003,2.16326125491786,2.12652662983435,2.15509800489931,33810.0633170065,0.0,1.0
2004-04-14,5.36,5.4,5.21,5.21,20200,2.18775100497354,2.20407750501065,2.12652662983435,2.12652662983435,49490.0926814153,0.0,1.0
2004-04-15,5.34,5.46,5.25,5.38,23500,2.17958775495498,2.22856725506633,2.14285312987147,2.1959142549921,57575.1078224387,0.0,1.0
2004-04-16,5.48,5.56,5.33,5.33,8100,2.23673050508489,2.26938350515912,2.1755061299457,2.1755061299457,19845.0371643299,0.0,1.0
2004-04-19,5.56,5.58,5.42,5.46,9200,2.26938350515912,2.27754675517768,2.21224075502921,2.22856725506633,22540.0422113377,0.0,1.0
2004-04-20,5.41,5.64,5.41,5.56,18300,2.20815913001993,2.30203650523335,2.20815913001993,2.26938350515912,44835.0839638566,0.0,1.0
2004-04-21,5.5,5.5,5.3,5.4,6400,2.24489375510344,2.24489375510344,2.16326125491786,2.20407750501065,15680.0293644089,0.0,1.0
2004-04-22,5.64,5.65,5.5,5.6,12200,2.30203650523335,2.30611813024263,2.24489375510344,2.28571000519623,29890.0559759043,0.0,1.0
2004-04-23,5.62,5.75,5.55,5.7,21100,2.29387325521479,2.34693438033542,2.26530188014984,2.32652625528902,51695.0968107854,0.0,1.0
2004-04-26,5.54,5.65,5.51,5.52,13000,2.26122025514056,2.30611813024263,2.24897538011272,2.253057005122,31850.0596464554,0.0,1.0
2004-04-27,5.41,5.6,5.37,5.5,29800,2.20815913001993,2.28571000519623,2.19183262998282,2.24489375510344,73010.1367280287,0.0,1.0
2004-04-28,5.28,5.31,5.1,5.31,37500,2.15509800489931,2.16734287992714,2.08162875473228,2.16734287992714,91875.1720570828,0.0,1.0
2004-04-29,5.15,5.4,4.93,5.38,32000,2.10203687977868,2.20407750501065,2.01224112957454,2.1959142549921,78400.1468220441,0.0,1.0
2004-04-30,5.01,5.09,4.9,5.05,62600,2.04489412964877,2.07754712972301,1.9999962545467,2.06122062968589,153370.287220624,0.0,1.0
2004-05-03,5.3,5.35,4.95,4.95,38000,2.16326125491786,2.18366937996426,2.0204043795931,2.0204043795931,93100.1743511776,0.0,1.0
2004-05-04,5.49,5.5,5.27,5.3,28400,2.24081213009417,2.24489375510344,2.15101637989003,2.16326125491786,69580.130304564,0.0,1.0
2004-05-05,5.43,5.49,5.34,5.45,25000,2.21632238003849,2.24081213009417,2.17958775495498,2.22448563005705,61250.114704722,0.0,1.0
2004-05-06,5.4,5.48,5.33,5.48,11000,2.20407750501065,2.23673050508489,2.1755061299457,2.23673050508489,26950.0504700777,0.0,1.0
2004-05-07,5.45,5.51,5.41,5.48,34600,2.22448563005705,2.24897538011272,2.20815913001993,2.23673050508489,84770.1587513352,0.0,1.0
2004-05-10,5.46,5.5,5.33,5.5,13400,2.22856725506633,2.24489375510344,2.1755061299457,2.24489375510344,32830.061481731,0.0,1.0
2004-05-11,5.52,5.55,5.38,5.49,30200,2.253057005122,2.26530188014984,2.1959142549921,2.24081213009417,73990.1385633042,0.0,1.0
2004-05-12,5.43,5.55,5.34,5.48,11000,2.21632238003849,2.26530188014984,2.17958775495498,2.23673050508489,26950.0504700777,0.0,1.0
2004-05-13,5.36,5.48,5.35,5.4,8900,2.18775100497354,2.23673050508489,2.18366937996426,2.20407750501065,21805.040834881,0.0,1.0
2004-05-14,5.32,5.45,5.2,5.35,31500,2.17142450493642,2.22448563005705,2.12244500482507,2.18366937996426,77175.1445279498,0.0,1.0
2004-05-17,5.29,5.35,5.1,5.25,45200,2.15917962990859,2.18366937996426,2.08162875473228,2.14285312987147,110740.207386137,0.0,1.0
2004-05-18,5.19,5.26,5.03,5.25,38100,2.1183633798158,2.14693475488075,2.05305737966733,2.14285312987147,93345.1748099961,0.0,1.0
2004-05-19,5.09,5.23,5.08,5.19,60800,2.07754712972301,2.13468987985291,2.07346550471373,2.1183633798158,148960.278961884,0.0,1.0
2004-05-20,6.18,6.38,5.07,5.09,76400,2.52244425573442,2.60407675592,2.06938387970445,2.07754712972301,187180.35053763,0.0,1.0
2004-05-21,6.52,7.1,6.15,6.19,333100,2.6612195060499,2.89795375658808,2.51019938070658,2.52652588074369,816096.528325716,0.0,1.0
2004-05-24,6.29,6.53,6.2,6.53,36100,2.56734213083648,2.66530113105918,2.53060750575297,2.66530113105918,88445.1656336187,0.0,1.0
2004-05-25,6.1,6.26,5.81,6.26,63500,2.48979125566018,2.55509725580865,2.37142413039109,2.55509725580865,155575.291349994,0.0,1.0
2004-05-26,6.02,6.1,5.94,6.05,27500,2.45713825558595,2.48979125566018,2.42448525551172,2.46938313061379,67375.1261751942,0.0,1.0
2004-05-27,6.03,6.04,5.95,6.04,35400,2.46121988059523,2.46530150560451,2.428566880521,2.46530150560451,86730.1624218863,0.0,1.0
2004-05-28,6.2,6.23,5.92,6.05,58500,2.53060750575297,2.54285238078081,2.41632200549316,2.46938313061379,143325.26840905,0.0,1.0
2004-06-01,6.48,6.65,6.3,6.3,55700,2.64489300601279,2.71428063117053,2.57142375584576,2.57142375584576,136465.25556212,0.0,1.0
2004-06-02,6.47,6.7,6.45,6.5,29800,2.64081138100351,2.73468875621692,2.63264813098495,2.65305625603134,73010.1367280285,0.0,1.0
2004-06-03,6.46,6.6,6.45,6.47,19000,2.63672975599423,2.69387250612413,2.63264813098495,2.64081138100351,46550.0871755886,0.0,1.0
2004-06-04,6.34,6.59,6.3,6.45,10800,2.58775025588288,2.68979088111485,2.57142375584576,2.63264813098495,26460.0495524399,0.0,1.0
2004-06-07,6.56,6.6,6.36,6.44,13900,2.67754600608702,2.69387250612413,2.59591350590144,2.62856650597567,34055.0637758254,0.0,1.0
2004-06-08,6.53,6.6,6.5,6.5,38300,2.66530113105918,2.69387250612413,2.65305625603134,2.65305625603134,93835.1757276341,0.0,1.0
2004-06-09,6.41,6.59,6.34,6.45,12000,2.61632163094783,2.68979088111485,2.58775025588288,2.63264813098495,29400.0550582666,0.0,1.0
2004-06-10,6.42,6.57,6.33,6.57,31700,2.62040325595711,2.6816276310963,2.5836686308736,2.6816276310963,77665.1454455875,0.0,1.0
2004-06-14,6.4,6.5,6.22,6.5,79900,2.61224000593855,2.65305625603134,2.53877075577153,2.65305625603134,195755.366596292,0.0,1.0
2004-06-15,6.34,6.53,6.32,6.4,44200,2.58775025588288,2.66530113105918,2.57958700586432,2.61224000593855,108290.202797948,0.0,1.0
2004-06-16,6.37,6.38,6.32,6.38,24300,2.59999513091072,2.60407675592,2.57958700586432,2.60407675592,59535.1114929897,0.0,1.0
2004-06-17,6.3,6.42,6.26,6.36,39000,2.57142375584576,2.62040325595711,2.55509725580865,2.59591350590144,95550.1789393664,0.0,1.0
2004-06-18,6.2,6.4,6.2,6.35,46700,2.53060750575297,2.61224000593855,2.53060750575297,2.59183188089216,114415.214268421,0.0,1.0
2004-06-21,6.19,6.28,6.1,6.2,11600,2.52652588074369,2.56326050582721,2.48979125566018,2.53060750575297,28420.053222991,0.0,1.0
2004-06-22,6.5,6.52,6.18,6.19,24900,2.65305625603134,2.6612195060499,2.52244425573442,2.52652588074369,61005.1142459032,0.0,1.0
2004-06-23,6.45,6.58,6.4,6.53,38000,2.63264813098495,2.68570925610557,2.61224000593855,2.66530113105918,93100.1743511773,0.0,1.0
2004-06-24,6.42,6.58,6.35,6.4,26500,2.62040325595711,2.68570925610557,2.59183188089216,2.61224000593855,64925.1215870053,0.0,1.0
2004-06-25,6.6,6.61,6.27,6.4,44600,2.69387250612413,2.69795413113341,2.55917888081793,2.61224000593855,109270.204633224,0.0,1.0
2004-06-28,6.61,6.71,6.55,6.6,37700,2.69795413113341,2.7387703812262,2.67346438107774,2.69387250612413,92365.1729747208,0.0,1.0
2004-06-29,6.58,6.69,6.4,6.6,34300,2.68570925610557,2.73060713120764,2.61224000593855,2.69387250612413,84035.1573748787,0.0,1.0
2004-06-30,6.7,6.75,6.65,6.65,36900,2.73468875621692,2.75509688126332,2.71428063117053,2.71428063117053,90405.1693041697,0.0,1.0
2004-07-01,6.59,6.71,6.51,6.71,27400,2.68979088111485,2.7387703812262,2.65713788104062,2.7387703812262,67130.1257163754,0.0,1.0
2004-07-02,6.68,6.7,6.5,6.59,12900,2.72652550619836,2.73468875621692,2.65305625603134,2.68979088111485,31605.0591876366,0.0,1.0
2004-07-06,6.5,6.6,6.34,6.58,42800,2.65305625603134,2.69387250612413,2.58775025588288,2.68570925610557,104860.196374484,0.0,1.0
2004-07-07,6.4,6.5,6.34,6.5,14900,2.61224000593855,2.65305625603134,2.58775025588288,2.65305625603134,36505.0683640143,0.0,1.0
2004-07-08,6.21,6.4,6.2,6.3,17600,2.53468913076225,2.61224000593855,2.53060750575297,2.57142375584576,43120.0807521243,0.0,1.0
2004-07-09,6.32,6.4,6.29,6.3,16100,2.57958700586432,2.61224000593855,2.56734213083648,2.57142375584576,39445.073869841,0.0,1.0
2004-07-12,6.16,6.31,6.11,6.31,10300,2.51428100571586,2.57550538085504,2.49387288066946,2.57550538085504,25235.0472583454,0.0,1.0
2004-07-13,6.03,6.11,6.01,6.1,10100,2.46121988059523,2.49387288066946,2.45305663057667,2.48979125566018,24745.0463407077,0.0,1.0
2004-07-14,6.01,6.1,6.0,6.02,7500,2.45305663057667,2.48979125566018,2.44897500556739,2.45713825558595,18375.0344114166,0.0,1.0
2004-07-15,6.05,6.2,6.02,6.1,24800,2.46938313061379,2.53060750575297,2.45713825558595,2.48979125566018,60760.1137870842,0.0,1.0
2004-07-16,6.06,6.14,6.05,6.08,13100,2.47346475562307,2.5061177556973,2.46938313061379,2.48162800564163,32095.0601052743,0.0,1.0
2004-07-19,6.17,6.18,6.1,6.1,12000,2.51836263072514,2.52244425573442,2.48979125566018,2.48979125566018,29400.0550582665,0.0,1.0
2004-07-20,6.24,6.27,6.18,6.27,49400,2.54693400579009,2.55917888081793,2.52244425573442,2.55917888081793,121030.226656531,0.0,1.0
2004-07-21,6.2,6.27,6.17,6.25,39100,2.53060750575297,2.55917888081793,2.51836263072514,2.55101563079937,95795.1793981853,0.0,1.0
2004-07-22,6.09,6.15,5.9,6.14,128400,2.4857096306509,2.51019938070658,2.4081587554746,2.5061177556973,314580.589123453,0.0,1.0
2004-07-23,5.98,6.07,5.96,6.06,20200,2.44081175554884,2.47754638063235,2.43264850553028,2.47346475562307,49490.0926814153,0.0,1.0
2004-07-26,5.91,6.02,5.9,6.01,18800,2.41224038048388,2.45713825558595,2.4081587554746,2.45305663057667,46060.086257951,0.0,1.0
2004-07-27,6.05,6.05,5.91,5.91,13000,2.46938313061379,2.46938313061379,2.41224038048388,2.41224038048388,31850.0596464554,0.0,1.0
2004-07-28,6.2,6.25,5.97,5.97,40500,2.53060750575297,2.55101563079937,2.43673013053956,2.43673013053956,99225.1858216497,0.0,1.0
2004-07-29,6.27,6.27,6.17,6.25,10700,2.55917888081793,2.55917888081793,2.51836263072514,2.55101563079937,26215.049093621,0.0,1.0
2004-07-30,6.26,6.29,6.1,6.29,19000,2.55509725580865,2.56734213083648,2.48979125566018,2.56734213083648,46550.0871755886,0.0,1.0
2004-08-02,6.41,6.45,6.28,6.36,45100,2.61632163094783,2.63264813098495,2.56326050582721,2.59591350590144,110495.206927319,0.0,1.0
2004-08-03,6.43,6.47,6.21,6.4,26800,2.62448488096639,2.64081138100351,2.53468913076225,2.61224000593855,65660.122963462,0.0,1.0
2004-08-04,6.29,6.45,6.21,6.43,11900,2.56734213083648,2.63264813098495,2.53468913076225,2.62448488096639,29155.0545994477,0.0,1.0
2004-08-05,6.05,6.3,6.04,6.26,16200,2.46938313061379,2.57142375584576,2.46530150560451,2.55509725580865,39690.0743286598,0.0,1.0
2004-08-06,6.09,6.09,5.75,5.95,90300,2.4857096306509,2.4857096306509,2.34693438033542,2.428566880521,221235.414313456,0.0,1.0
2004-08-09,6.04,6.15,5.92,6.15,18600,2.46530150560451,2.51019938070658,2.41632200549316,2.51019938070658,45570.0853403131,0.0,1.0
2004-08-10,6.26,6.3,6.05,6.05,10300,2.55509725580865,2.57142375584576,2.46938313061379,2.46938313061379,25235.0472583454,0.0,1.0
2004-08-11,6.22,6.24,6.12,6.23,19400,2.53877075577153,2.54693400579009,2.49795450567874,2.54285238078081,47530.0890108643,0.0,1.0
2004-08-12,5.85,6.19,5.8,6.19,18600,2.38775063042821,2.52652588074369,2.36734250538181,2.52652588074369,45570.0853403131,0.0,1.0
2004-08-13,5.95,6.05,5.95,5.95,3900,2.428566880521,2.46938313061379,2.428566880521,2.428566880521,9555.01789393662,0.0,1.0
2004-08-16,6.08,6.12,5.95,5.95,8400,2.48162800564163,2.49795450567874,2.428566880521,2.428566880521,20580.0385407865,0.0,1.0
2004-08-17,5.91,6.0,5.74,6.0,24800,2.41224038048388,2.44897500556739,2.34285275532614,2.44897500556739,60760.1137870843,0.0,1.0
2004-08-18,5.73,5.92,5.6,5.91,11500,2.33877113031686,2.41632200549316,2.28571000519623,2.41224038048388,28175.0527641721,0.0,1.0
2004-08-19,5.64,5.74,5.59,5.72,10800,2.30203650523335,2.34285275532614,2.28162838018695,2.33468950530758,26460.0495524399,0.0,1.0
2004-08-20,5.44,5.6,5.4,5.6,16900,2.22040400504777,2.28571000519623,2.20407750501065,2.28571000519623,41405.0775403921,0.0,1.0
2004-08-23,5.32,5.45,5.28,5.35,16600,2.17142450493642,2.22448563005705,2.15509800489931,2.18366937996426,40670.0761639354,0.0,1.0
2004-08-24,5.47,5.47,5.21,5.3,7400,2.23264888007561,2.23264888007561,2.12652662983435,2.16326125491786,18130.0339525977,0.0,1.0
2004-08-25,5.59,5.59,5.47,5.49,7900,2.28162838018695,2.28162838018695,2.23264888007561,2.24081213009417,19355.0362466922,0.0,1.0
2004-08-26,5.49,5.65,5.47,5.65,9300,2.24081213009417,2.30611813024263,2.23264888007561,2.30611813024263,22785.0426701565,0.0,1.0
2004-08-27,5.58,5.59,5.41,5.41,11400,2.27754675517768,2.28162838018695,2.20815913001993,2.20815913001993,27930.0523053532,0.0,1.0
2004-08-30,6.0,6.05,5.58,5.58,15500,2.44897500556739,2.46938313061379,2.27754675517768,2.27754675517768,37975.0711169277,0.0,1.0
2004-08-31,5.79,6.1,5.75,6.1,6800,2.36326088037253,2.48979125566018,2.34693438033542,2.48979125566018,16660.0311996844,0.0,1.0
2004-09-01,5.77,5.98,5.71,5.79,7600,2.35509763035398,2.44081175554884,2.3306078802983,2.36326088037253,18620.0348702355,0.0,1.0
2004-09-02,5.88,5.95,5.83,5.83,2800,2.39999550545605,2.428566880521,2.37958738040965,2.37958738040965,6860.01284692885,0.0,1.0
2004-09-03,5.9,5.98,5.87,5.91,15800,2.4081587554746,2.44081175554884,2.39591388044677,2.41224038048388,38710.0724933843,0.0,1.0
2004-09-07,6.0,6.16,5.9,5.9,13900,2.44897500556739,2.51428100571586,2.4081587554746,2.4081587554746,34055.0637758255,0.0,1.0
2004-09-08,5.96,6.08,5.96,6.0,7300,2.43264850553028,2.48162800564163,2.43264850553028,2.44897500556739,17885.0334937788,0.0,1.0
2004-09-09,6.25,6.25,5.88,5.94,30700,2.55101563079937,2.55101563079937,2.39999550545605,2.42448525551172,75215.1408573985,0.0,1.0
2004-09-10,6.14,6.15,6.05,6.15,15500,2.5061177556973,2.51019938070658,2.46938313061379,2.51019938070658,37975.0711169276,0.0,1.0
2004-09-13,6.11,6.2,6.05,6.15,4400,2.49387288066946,2.53060750575297,2.46938313061379,2.51019938070658,10780.0201880311,0.0,1.0
2004-09-14,6.1,6.12,5.98,6.05,21500,2.48979125566018,2.49795450567874,2.44081175554884,2.46938313061379,52675.098646061,0.0,1.0
2004-09-15,6.08,6.09,5.91,6.0,26300,2.48162800564163,2.4857096306509,2.41224038048388,2.44897500556739,64435.1206693674,0.0,1.0
2004-09-16,6.04,6.15,6.0,6.15,13800,2.46530150560451,2.51019938070658,2.44897500556739,2.51019938070658,33810.0633170065,0.0,1.0
2004-09-17,6.01,6.1,5.95,6.1,30500,2.45305663057667,2.48979125566018,2.428566880521,2.48979125566018,74725.1399397609,0.0,1.0
2004-09-20,5.98,6.01,5.92,6.01,6700,2.44081175554884,2.45305663057667,2.41632200549316,2.45305663057667,16415.0307408655,0.0,1.0
2004-09-21,6.09,6.13,6.05,6.05,5300,2.4857096306509,2.50203613068802,2.46938313061379,2.46938313061379,12985.0243174011,0.0,1.0
2004-09-22,5.89,6.04,5.88,6.04,9600,2.40407713046532,2.46530150560451,2.39999550545605,2.46530150560451,23520.0440466133,0.0,1.0
2004-09-23,5.77,5.89,5.74,5.85,16300,2.35509763035398,2.40407713046532,2.34285275532614,2.38775063042821,39935.0747874787,0.0,1.0
2004-09-24,5.83,5.88,5.77,5.77,23000,2.37958738040965,2.39999550545605,2.35509763035398,2.35509763035398,56350.1055283442,0.0,1.0
2004-09-27,5.62,5.8,5.58,5.8,7700,2.29387325521479,2.36734250538181,2.27754675517768,2.36734250538181,18865.0353290544,0.0,1.0
2004-09-28,5.61,5.8,5.6,5.62,10400,2.28979163020551,2.36734250538181,2.28571000519623,2.29387325521479,25480.0477171644,0.0,1.0
2004-09-29,5.65,5.7,5.6,5.6,12900,2.30611813024263,2.32652625528902,2.28571000519623,2.28571000519623,31605.0591876365,0.0,1.0
2004-09-30,5.66,5.75,5.6,5.6,10000,2.31019975525191,2.34693438033542,2.28571000519623,2.28571000519623,24500.0458818888,0.0,1.0
2004-10-01,5.94,5.98,5.72,5.75,13300,2.42448525551172,2.44081175554884,2.33468950530758,2.34693438033542,32585.0610229121,0.0,1.0
2004-10-04,5.92,6.07,5.75,6.0,8600,2.41632200549316,2.47754638063235,2.34693438033542,2.44897500556739,21070.0394584244,0.0,1.0
2004-10-05,5.84,5.91,5.8,5.9,3300,2.38366900541893,2.41224038048388,2.36734250538181,2.4081587554746,8085.0151410233,0.0,1.0
2004-10-06,6.05,6.05,5.8,5.8,7800,2.46938313061379,2.46938313061379,2.36734250538181,2.36734250538181,19110.0357878732,0.0,1.0
2004-10-07,5.81,6.02,5.76,6.0,3400,2.37142413039109,2.45713825558595,2.3510160053447,2.44897500556739,8330.0155998422,0.0,1.0
2004-10-08,5.7,5.81,5.69,5.81,5700,2.32652625528902,2.37142413039109,2.32244463027974,2.37142413039109,13965.0261526766,0.0,1.0
2004-10-11,5.65,5.7,5.3,5.3,19700,2.30611813024263,2.32652625528902,2.16326125491786,2.16326125491786,48265.0903873209,0.0,1.0
2004-10-12,5.74,5.84,5.65,5.65,5500,2.34285275532614,2.38366900541893,2.30611813024263,2.30611813024263,13475.0252350388,0.0,1.0
2004-10-13,6.0,6.04,5.71,5.84,14800,2.44897500556739,2.46530150560451,2.3306078802983,2.38366900541893,36260.0679051955,0.0,1.0
2004-10-14,5.69,5.97,5.67,5.97,11500,2.32244463027974,2.43673013053956,2.31428138026119,2.43673013053956,28175.0527641722,0.0,1.0
2004-10-15,5.78,5.85,5.69,5.69,7600,2.35917925536326,2.38775063042821,2.32244463027974,2.32244463027974,18620.0348702354,0.0,1.0
2004-10-18,5.76,5.76,5.7,5.75,8100,2.3510160053447,2.3510160053447,2.32652625528902,2.34693438033542,19845.0371643299,0.0,1.0
2004-10-19,5.89,5.9,5.79,5.8,20100,2.40407713046532,2.4081587554746,2.36326088037253,2.36734250538181,49245.0922225966,0.0,1.0
2004-10-20,5.93,5.96,5.78,5.79,9500,2.42040363050244,2.43264850553028,2.35917925536326,2.36326088037253,23275.0435877944,0.0,1.0
2004-10-21,6.05,6.09,5.9,5.99,4200,2.46938313061379,2.4857096306509,2.4081587554746,2.44489338055811,10290.0192703933,0.0,1.0
2004-10-22,5.95,6.09,5.91,5.95,9000,2.428566880521,2.4857096306509,2.41224038048388,2.428566880521,22050.0412936999,0.0,1.0
2004-10-25,5.9,5.94,5.8,5.9,4300,2.4081587554746,2.42448525551172,2.36734250538181,2.4081587554746,10535.0197292122,0.0,1.0
2004-10-26,6.0,6.08,5.88,5.9,9300,2.44897500556739,2.48162800564163,2.39999550545605,2.4081587554746,22785.0426701566,0.0,1.0
2004-10-27,6.01,6.01,5.9,5.95,17800,2.45305663057667,2.45305663057667,2.4081587554746,2.428566880521,43610.0816697621,0.0,1.0
2004-10-28,6.12,6.15,6.0,6.0,9700,2.49795450567874,2.51019938070658,2.44897500556739,2.44897500556739,23765.0445054321,0.0,1.0
2004-10-29,6.19,6.27,6.1,6.12,10900,2.52652588074369,2.55917888081793,2.48979125566018,2.49795450567874,26705.0500112588,0.0,1.0
2004-11-01,6.21,6.21,6.08,6.09,7200,2.53468913076225,2.53468913076225,2.48162800564163,2.4857096306509,17640.0330349599,0.0,1.0
2004-11-02,6.12,6.24,6.1,6.15,13000,2.49795450567874,2.54693400579009,2.48979125566018,2.51019938070658,31850.0596464554,0.0,1.0
2004-11-03,6.3,6.36,6.22,6.22,11800,2.57142375584576,2.59591350590144,2.53877075577153,2.53877075577153,28910.0541406288,0.0,1.0
2004-11-04,6.42,6.45,6.3,6.3,13000,2.62040325595711,2.63264813098495,2.57142375584576,2.57142375584576,31850.0596464554,0.0,1.0
2004-11-05,6.48,6.54,6.3,6.46,10900,2.64489300601279,2.66938275606846,2.57142375584576,2.63672975599423,26705.0500112587,0.0,1.0
2004-11-08,6.44,6.45,6.3,6.38,12900,2.62856650597567,2.63264813098495,2.57142375584576,2.60407675592,31605.0591876365,0.0,1.0
2004-11-09,6.19,6.45,5.89,6.34,96400,2.52652588074369,2.63264813098495,2.40407713046532,2.58775025588288,236180.442301408,0.0,1.0
2004-11-10,6.54,6.63,6.4,6.5,32300,2.66938275606846,2.70611738115197,2.61224000593855,2.65305625603134,79135.1481985008,0.0,1.0
2004-11-11,6.48,6.6,6.39,6.44,15000,2.64489300601279,2.69387250612413,2.60815838092927,2.62856650597567,36750.0688228331,0.0,1.0
2004-11-12,6.3,6.5,6.0,6.4,46000,2.57142375584576,2.65305625603134,2.44897500556739,2.61224000593855,112700.211056689,0.0,1.0
2004-11-15,6.2,6.22,6.08,6.2,18000,2.53060750575297,2.53877075577153,2.48162800564163,2.53060750575297,44100.0825873999,0.0,1.0
2004-11-16,6.2,6.24,6.1,6.1,16800,2.53060750575297,2.54693400579009,2.48979125566018,2.48979125566018,41160.0770815732,0.0,1.0
2004-11-17,6.24,6.35,6.19,6.2,43500,2.54693400579009,2.59183188089216,2.52652588074369,2.53060750575297,106575.199586216,0.0,1.0
2004-11-18,6.16,6.25,6.15,6.21,27700,2.51428100571586,2.55101563079937,2.51019938070658,2.53468913076225,67865.1270928319,0.0,1.0
2004-11-19,6.15,6.27,6.0,6.11,11500,2.51019938070658,2.55917888081793,2.44897500556739,2.49387288066946,28175.0527641721,0.0,1.0
2004-11-22,6.4,6.4,6.15,6.15,21400,2.61224000593855,2.61224000593855,2.51019938070658,2.51019938070658,52430.0981872421,0.0,1.0
2004-11-23,6.55,6.62,6.44,6.45,17300,2.67346438107774,2.70203575614269,2.62856650597567,2.63264813098495,42385.0793756676,0.0,1.0
2004-11-24,6.81,6.98,6.6,6.6,27400,2.77958663131899,2.84897425647673,2.69387250612413,2.69387250612413,67130.1257163753,0.0,1.0
2004-11-26,6.88,6.95,6.83,6.9,24100,2.80815800638394,2.8367293814489,2.78774988133755,2.8163212564025,59045.1105753521,0.0,1.0
2004-11-29,6.94,6.98,6.82,6.98,22300,2.83264775643962,2.84897425647673,2.78366825632827,2.84897425647673,54635.102316612,0.0,1.0
2004-11-30,6.9,6.93,6.87,6.87,39800,2.8163212564025,2.82856613143034,2.80407638137467,2.80407638137467,97510.1826099175,0.0,1.0
2004-12-01,7.17,7.17,6.85,6.85,40400,2.92652513165303,2.92652513165303,2.79591313135611,2.79591313135611,98980.1853628309,0.0,1.0
2004-12-02,7.15,7.2,7.0,7.07,15700,2.91836188163448,2.93877000668087,2.85713750649529,2.88570888156025,38465.0720345654,0.0,1.0
2004-12-03,7.21,7.3,7.18,7.25,19900,2.94285163169015,2.97958625677366,2.93060675666231,2.95917813172727,48755.0913049587,0.0,1.0
2004-12-06,7.15,7.21,7.11,7.21,26100,2.91836188163448,2.94285163169015,2.90203538159736,2.94285163169015,63945.1197517297,0.0,1.0
2004-12-07,7.12,7.27,7.06,7.14,27900,2.90611700660664,2.96734138174582,2.88162725655097,2.9142802566252,68355.1280104697,0.0,1.0
2004-12-08,7.15,7.15,6.97,7.11,26600,2.91836188163448,2.91836188163448,2.84489263146746,2.90203538159736,65170.1220458241,0.0,1.0
2004-12-09,7.04,7.15,7.04,7.07,16600,2.87346400653241,2.91836188163448,2.87346400653241,2.88570888156025,40670.0761639354,0.0,1.0
2004-12-10,7.13,7.2,7.0,7.04,11200,2.91019863161592,2.93877000668087,2.85713750649529,2.87346400653241,27440.0513877154,0.0,1.0
2004-12-13,7.19,7.2,7.01,7.1,19900,2.93468838167159,2.93877000668087,2.86121913150457,2.89795375658808,48755.0913049587,0.0,1.0
2004-12-14,7.18,7.22,7.13,7.21,14800,2.93060675666231,2.94693325669943,2.91019863161592,2.94285163169015,36260.0679051955,0.0,1.0
2004-12-15,7.15,7.15,7.07,7.15,6100,2.91836188163448,2.91836188163448,2.88570888156025,2.91836188163448,14945.0279879521,0.0,1.0
2004-12-16,7.13,7.13,6.96,7.08,11800,2.91019863161592,2.91019863161592,2.84081100645818,2.88979050656952,28910.0541406288,0.0,1.0
2004-12-17,7.04,7.13,6.99,7.13,19400,2.87346400653241,2.91019863161592,2.85305588148601,2.91019863161592,47530.0890108642,0.0,1.0
2004-12-20,7.09,7.11,7.0,7.08,9700,2.8938721315788,2.90203538159736,2.85713750649529,2.88979050656952,23765.0445054322,0.0,1.0
2004-12-21,7.07,7.17,7.06,7.14,9300,2.88570888156025,2.92652513165303,2.88162725655097,2.9142802566252,22785.0426701565,0.0,1.0
2004-12-22,7.1,7.2,7.02,7.02,13100,2.89795375658808,2.93877000668087,2.86530075651385,2.86530075651385,32095.0601052743,0.0,1.0
2004-12-23,7.14,7.2,7.12,7.18,21600,2.9142802566252,2.93877000668087,2.90611700660664,2.93060675666231,52920.0991048798,0.0,1.0
2004-12-27,7.1,7.16,7.1,7.12,7500,2.89795375658808,2.92244350664376,2.89795375658808,2.90611700660664,18375.0344114166,0.0,1.0
2004-12-28,7.19,7.2,7.1,7.1,6900,2.93468838167159,2.93877000668087,2.89795375658808,2.89795375658808,16905.0316585033,0.0,1.0
2004-12-29,7.2,7.24,7.12,7.12,13900,2.93877000668087,2.95509650671799,2.90611700660664,2.90611700660664,34055.0637758254,0.0,1.0
2004-12-30,7.31,7.45,7.25,7.25,14000,2.98366788178294,3.04081063191285,2.95917813172727,2.95917813172727,34300.0642346443,0.0,1.0
2004-12-31,7.34,7.41,7.29,7.31,67000,2.99591275681078,3.02448413187573,2.97550463176438,2.98366788178294,164150.307408655,0.0,1.0
2005-01-03,7.38,7.46,7.34,7.4,68400,3.01223925684789,3.04489225692213,2.99591275681078,3.02040250686645,167580.31383212,0.0,1.0
2005-01-04,7.6,7.7,7.4,7.4,51400,3.10203500705203,3.14285125714482,3.02040250686645,3.02040250686645,125930.235832908,0.0,1.0
2005-01-05,7.49,7.66,7.46,7.65,10700,3.05713713194996,3.12652475710771,3.04489225692213,3.12244313209843,26215.049093621,0.0,1.0
2005-01-06,7.53,7.62,7.4,7.51,19800,3.07346363198708,3.11019825707059,3.02040250686645,3.06530038196852,48510.0908461398,0.0,1.0
2005-01-07,7.11,7.55,7.1,7.55,39900,2.90203538159736,3.08162688200564,2.89795375658808,3.08162688200564,97755.1830687363,0.0,1.0
2005-01-10,7.03,7.1,6.97,7.1,32000,2.86938238152313,2.89795375658808,2.84489263146746,2.89795375658808,78400.1468220441,0.0,1.0
2005-01-11,7.14,7.14,6.95,7.01,35800,2.9142802566252,2.9142802566252,2.8367293814489,2.86121913150457,87710.1642571618,0.0,1.0
2005-01-12,7.14,7.14,6.82,7.1,71400,2.9142802566252,2.9142802566252,2.78366825632827,2.89795375658808,174930.327596686,0.0,1.0
2005-01-13,6.95,7.14,6.9,7.14,18000,2.8367293814489,2.9142802566252,2.8163212564025,2.9142802566252,44100.0825873998,0.0,1.0
2005-01-14,7.06,7.08,6.9,7.0,28200,2.88162725655097,2.88979050656952,2.8163212564025,2.85713750649529,69090.1293869263,0.0,1.0
2005-01-18,7.15,7.16,7.03,7.1,24100,2.91836188163448,2.92244350664376,2.86938238152313,2.89795375658808,59045.1105753519,0.0,1.0
2005-01-19,7.16,7.16,6.95,7.13,24000,2.92244350664376,2.92244350664376,2.8367293814489,2.91019863161592,58800.110116533,0.0,1.0
2005-01-20,7.01,7.12,6.97,7.06,24700,2.86121913150457,2.90611700660664,2.84489263146746,2.88162725655097,60515.1133282653,0.0,1.0
2005-01-21,6.85,7.07,6.8,7.01,16300,2.79591313135611,2.88570888156025,2.77550500630971,2.86121913150457,39935.0747874787,0.0,1.0
2005-01-24,6.73,6.95,6.66,6.9,16800,2.74693363124476,2.8367293814489,2.71836225617981,2.8163212564025,41160.0770815732,0.0,1.0
2005-01-25,6.76,6.83,6.69,6.73,6400,2.7591785062726,2.78774988133755,2.73060713120764,2.74693363124476,15680.0293644088,0.0,1.0
2005-01-26,6.83,6.87,6.76,6.86,9100,2.78774988133755,2.80407638137467,2.7591785062726,2.79999475636539,22295.0417525188,0.0,1.0
2005-01-27,6.86,6.94,6.81,6.84,7800,2.79999475636539,2.83264775643962,2.77958663131899,2.79183150634683,19110.0357878732,0.0,1.0
2005-01-28,6.77,6.89,6.75,6.89,8300,2.76326013128188,2.81223963139322,2.75509688126332,2.81223963139322,20335.0380819677,0.0,1.0
2005-01-31,6.79,6.8,6.67,6.67,26400,2.77142338130043,2.77550500630971,2.72244388118909,2.72244388118909,64680.1211281865,0.0,1.0
2005-02-01,6.84,6.88,6.75,6.8,19900,2.79183150634683,2.80815800638394,2.75509688126332,2.77550500630971,48755.0913049587,0.0,1.0
2005-02-02,6.84,6.85,6.69,6.74,19900,2.79183150634683,2.79591313135611,2.73060713120764,2.75101525625404,48755.0913049587,0.0,1.0
2005-02-03,6.82,6.85,6.75,6.85,43800,2.78366825632827,2.79591313135611,2.75509688126332,2.79591313135611,107310.200962673,0.0,1.0
2005-02-04,6.67,6.73,6.4,6.72,54800,2.72244388118909,2.74693363124476,2.61224000593855,2.74285200623548,134260.25143275,0.0,1.0
2005-02-07,6.75,6.75,6.65,6.65,16100,2.75509688126332,2.75509688126332,2.71428063117053,2.71428063117053,39445.0738698409,0.0,1.0
2005-02-08,6.79,6.79,6.71,6.74,19100,2.77142338130043,2.77142338130043,2.7387703812262,2.75101525625404,46795.0876344077,0.0,1.0
2005-02-09,6.72,6.98,6.72,6.85,44100,2.74285200623548,2.84897425647673,2.74285200623548,2.79591313135611,108045.20233913,0.0,1.0
2005-02-10,6.59,6.73,6.5,6.73,19000,2.68979088111485,2.74693363124476,2.65305625603134,2.74693363124476,46550.0871755888,0.0,1.0
2005-02-11,6.66,6.67,6.58,6.61,10500,2.71836225617981,2.72244388118909,2.68570925610557,2.69795413113341,25725.0481759832,0.0,1.0
2005-02-14,6.6,6.7,6.55,6.68,10500,2.69387250612413,2.73468875621692,2.67346438107774,2.72652550619836,25725.0481759833,0.0,1.0
2005-02-15,6.61,6.63,6.59,6.59,8900,2.69795413113341,2.70611738115197,2.68979088111485,2.68979088111485,21805.040834881,0.0,1.0
2005-02-16,6.58,6.59,6.49,6.51,18500,2.68570925610557,2.68979088111485,2.64897463102206,2.65713788104062,45325.0848814943,0.0,1.0
2005-02-17,6.51,6.53,6.49,6.5,22700,2.65713788104062,2.66530113105918,2.64897463102206,2.65305625603134,55615.1041518876,0.0,1.0
2005-02-18,6.87,6.9,6.48,6.49,30800,2.80407638137467,2.8163212564025,2.64489300601279,2.64897463102206,75460.1413162174,0.0,1.0
2005-02-22,6.23,6.55,6.1,6.55,99900,2.54285238078081,2.67346438107774,2.48979125566018,2.67346438107774,244755.458360069,0.0,1.0
2005-02-23,6.17,6.25,6.1,6.25,44500,2.51836263072514,2.55101563079937,2.48979125566018,2.55101563079937,109025.204174405,0.0,1.0
2005-02-24,6.17,6.2,6.11,6.2,17300,2.51836263072514,2.53060750575297,2.49387288066946,2.53060750575297,42385.0793756675,0.0,1.0
2005-02-25,6.28,6.29,6.17,6.17,25000,2.56326050582721,2.56734213083648,2.51836263072514,2.51836263072514,61250.1147047219,0.0,1.0
2005-02-28,6.25,6.31,6.21,6.29,62100,2.55101563079937,2.57550538085504,2.53468913076225,2.56734213083648,152145.284926529,0.0,1.0
2005-03-01,6.28,6.29,6.2,6.25,52100,2.56326050582721,2.56734213083648,2.53060750575297,2.55101563079937,127645.23904464,0.0,1.0
2005-03-02,6.1,6.27,6.1,6.26,9000,2.48979125566018,2.55917888081793,2.48979125566018,2.55509725580865,22050.0412936999,0.0,1.0
2005-03-03,6.26,6.28,6.15,6.16,18600,2.55509725580865,2.56326050582721,2.51019938070658,2.51428100571586,45570.0853403131,0.0,1.0
2005-03-04,6.14,6.29,6.0,6.28,36300,2.5061177556973,2.56734213083648,2.44897500556739,2.56326050582721,88935.1665512563,0.0,1.0
2005-03-07,6.14,6.22,6.0,6.14,23700,2.5061177556973,2.53877075577153,2.44897500556739,2.5061177556973,58065.1087400764,0.0,1.0
2005-03-08,6.02,6.15,6.0,6.15,21100,2.45713825558595,2.51019938070658,2.44897500556739,2.51019938070658,51695.0968107854,0.0,1.0
2005-03-09,5.83,5.97,5.67,5.92,40900,2.37958738040965,2.43673013053956,2.31428138026119,2.41632200549316,100205.187656925,0.0,1.0
2005-03-10,5.45,5.87,5.41,5.82,17600,2.22448563005705,2.39591388044677,2.20815913001993,2.37550575540037,43120.0807521243,0.0,1.0
2005-03-11,5.43,5.5,5.31,5.47,27700,2.21632238003849,2.24489375510344,2.16734287992714,2.23264888007561,67865.127092832,0.0,1.0
2005-03-14,5.35,5.44,5.22,5.42,47200,2.18366937996426,2.22040400504777,2.13060825484363,2.21224075502921,115640.216562515,0.0,1.0
2005-03-15,5.34,5.35,5.16,5.25,19100,2.17958775495498,2.18366937996426,2.10611850478796,2.14285312987147,46795.0876344076,0.0,1.0
2005-03-16,5.16,5.25,5.15,5.24,5100,2.10611850478796,2.14285312987147,2.10203687977868,2.13877150486219,12495.0233997633,0.0,1.0
2005-03-17,5.44,5.46,5.19,5.2,23200,2.22040400504777,2.22856725506633,2.1183633798158,2.12244500482507,56840.106445982,0.0,1.0
2005-03-18,5.47,5.47,5.26,5.46,37800,2.23264888007561,2.23264888007561,2.14693475488075,2.22856725506633,92610.1734335395,0.0,1.0
2005-03-21,5.42,5.57,5.38,5.57,1800,2.21224075502921,2.2734651301684,2.1959142549921,2.2734651301684,4410.00825873999,0.0,1.0
2005-03-22,5.4,5.44,5.4,5.41,9500,2.20407750501065,2.22040400504777,2.20407750501065,2.20815913001993,23275.0435877944,0.0,1.0
2005-03-23,5.62,5.66,5.4,5.4,14700,2.29387325521479,2.31019975525191,2.20407750501065,2.20407750501065,36015.0674463766,0.0,1.0
2005-03-24,5.59,5.7,5.57,5.69,12500,2.28162838018695,2.32652625528902,2.2734651301684,2.32244463027974,30625.0573523611,0.0,1.0
2005-03-28,5.38,5.67,5.02,5.65,46400,2.1959142549921,2.31428138026119,2.04897575465805,2.30611813024263,113680.212891964,0.0,1.0
2005-03-29,5.31,5.45,5.3,5.35,31500,2.16734287992714,2.22448563005705,2.16326125491786,2.18366937996426,77175.1445279498,0.0,1.0
2005-03-30,5.3,5.32,5.25,5.3,26600,2.16326125491786,2.17142450493642,2.14285312987147,2.16326125491786,65170.1220458243,0.0,1.0
2005-03-31,5.44,5.45,5.2,5.2,37700,2.22040400504777,2.22448563005705,2.12244500482507,2.12244500482507,92365.1729747207,0.0,1.0
2005-04-01,5.6,5.61,5.35,5.54,27800,2.28571000519623,2.28979163020551,2.18366937996426,2.26122025514056,68110.1275516509,0.0,1.0
2005-04-04,5.6,5.64,5.52,5.59,11500,2.28571000519623,2.30203650523335,2.253057005122,2.28162838018695,28175.0527641722,0.0,1.0
2005-04-05,5.66,5.66,5.54,5.59,13900,2.31019975525191,2.31019975525191,2.26122025514056,2.28162838018695,34055.0637758254,0.0,1.0
2005-04-06,5.68,5.69,5.64,5.65,7400,2.31836300527047,2.32244463027974,2.30203650523335,2.30611813024263,18130.0339525977,0.0,1.0
2005-04-07,5.68,5.7,5.57,5.65,12500,2.31836300527047,2.32652625528902,2.2734651301684,2.30611813024263,30625.0573523609,0.0,1.0
2005-04-08,5.6,5.71,5.56,5.69,14300,2.28571000519623,2.3306078802983,2.26938350515912,2.32244463027974,35035.065611101,0.0,1.0
2005-04-11,5.58,5.64,5.53,5.59,8000,2.27754675517768,2.30203650523335,2.25713863013128,2.28162838018695,19600.036705511,0.0,1.0
2005-04-12,5.6,5.63,5.55,5.59,3100,2.28571000519623,2.29795488022407,2.26530188014984,2.28162838018695,7595.01422338554,0.0,1.0
2005-04-13,5.6,5.67,5.55,5.6,13300,2.28571000519623,2.31428138026119,2.26530188014984,2.28571000519623,32585.0610229121,0.0,1.0
2005-04-14,6.92,7.6,6.5,6.5,537600,2.82448450642106,3.10203500705203,2.65305625603134,2.65305625603134,1317122.46661034,0.0,1.0
2005-04-15,7.02,7.19,6.8,6.85,67700,2.86530075651385,2.93468838167159,2.77550500630971,2.79591313135611,165865.310620387,0.0,1.0
2005-04-18,7.19,7.25,7.02,7.02,33100,2.93468838167159,2.95917813172727,2.86530075651385,2.86530075651385,81095.151869052,0.0,1.0
2005-04-19,7.28,7.34,7.18,7.2,57600,2.9714230067551,2.99591275681078,2.93060675666231,2.93877000668087,141120.26427968,0.0,1.0
2005-04-20,6.99,7.3,6.95,7.3,37700,2.85305588148601,2.97958625677366,2.8367293814489,2.97958625677366,92365.1729747209,0.0,1.0
2005-04-21,7.16,7.18,7.03,7.09,36900,2.92244350664376,2.93060675666231,2.86938238152313,2.8938721315788,90405.1693041695,0.0,1.0
2005-04-22,7.16,7.27,7.11,7.25,59300,2.92244350664376,2.96734138174582,2.90203538159736,2.95917813172727,145285.2720796,0.0,1.0
2005-04-25,7.4,7.49,7.06,7.06,65800,3.02040250686645,3.05713713194996,2.88162725655097,2.88162725655097,161210.301902828,0.0,1.0
2005-04-26,7.25,7.43,7.25,7.41,32800,2.95917813172727,3.03264738189429,2.95917813172727,3.02448413187573,80360.1504925951,0.0,1.0
2005-04-27,7.16,7.29,7.1,7.2,11800,2.92244350664376,2.97550463176438,2.89795375658808,2.93877000668087,28910.0541406287,0.0,1.0
2005-04-28,7.05,7.19,7.0,7.1,22800,2.87754563154169,2.93468838167159,2.85713750649529,2.89795375658808,55860.1046107064,0.0,1.0
2005-04-29,7.26,7.46,7.07,7.07,39600,2.96325975673655,3.04489225692213,2.88570888156025,2.88570888156025,97020.1816922795,0.0,1.0
2005-05-02,7.3,7.3,7.11,7.16,22800,2.97958625677366,2.97958625677366,2.90203538159736,2.92244350664376,55860.1046107065,0.0,1.0
2005-05-03,7.31,7.41,7.26,7.3,26300,2.98366788178294,3.02448413187573,2.96325975673655,2.97958625677366,64435.1206693675,0.0,1.0
2005-05-04,7.27,7.37,7.18,7.33,23600,2.96734138174582,3.00815763183861,2.93060675666231,2.9918311318015,57820.1082812576,0.0,1.0
2005-05-05,7.26,7.29,7.2,7.2,16600,2.96325975673655,2.97550463176438,2.93877000668087,2.93877000668087,40670.0761639353,0.0,1.0
2005-05-06,7.26,7.39,7.26,7.36,13700,2.96325975673655,3.01632088185717,2.96325975673655,3.00407600682934,33565.0628581876,0.0,1.0
2005-05-09,7.3,7.33,7.2,7.2,48600,2.97958625677366,2.9918311318015,2.93877000668087,2.93877000668087,119070.22298598,0.0,1.0
2005-05-10,7.68,7.84,7.27,7.3,149300,3.13468800712626,3.19999400727473,2.96734138174582,2.97958625677366,365785.6850166,0.0,1.0
2005-05-11,5.66,6.0,5.15,6.0,312600,2.31019975525191,2.44897500556739,2.10203687977868,2.44897500556739,765871.434267843,0.0,1.0
2005-05-12,5.9,5.95,5.65,5.75,75300,2.4081587554746,2.428566880521,2.30611813024263,2.34693438033542,184485.345490623,0.0,1.0
2005-05-13,5.6,6.0,5.6,5.92,34500,2.28571000519623,2.44897500556739,2.28571000519623,2.41632200549316,84525.1582925165,0.0,1.0
2005-05-16,6.21,6.24,5.7,5.7,94700,2.53468913076225,2.54693400579009,2.32652625528902,2.32652625528902,232015.434501487,0.0,1.0
2005-05-17,6.24,6.38,6.18,6.25,42400,2.54693400579009,2.60407675592,2.52244425573442,2.55101563079937,103880.194539208,0.0,1.0
2005-05-18,6.4,6.53,6.28,6.3,45100,2.61224000593855,2.66530113105918,2.56326050582721,2.57142375584576,110495.206927319,0.0,1.0
2005-05-19,6.7,6.78,6.4,6.41,68400,2.73468875621692,2.76734175629115,2.61224000593855,2.61632163094783,167580.31383212,0.0,1.0
2005-05-20,6.87,7.12,6.7,6.7,60100,2.80407638137467,2.90611700660664,2.73468875621692,2.73468875621692,147245.275750151,0.0,1.0
2005-05-23,6.95,7.05,6.85,6.95,57000,2.8367293814489,2.87754563154169,2.79591313135611,2.8367293814489,139650.261526766,0.0,1.0
2005-05-24,6.86,6.97,6.75,6.97,19400,2.79999475636539,2.84489263146746,2.75509688126332,2.84489263146746,47530.0890108642,0.0,1.0
2005-05-25,6.73,6.85,6.59,6.85,7400,2.74693363124476,2.79591313135611,2.68979088111485,2.79591313135611,18130.0339525977,0.0,1.0
2005-05-26,6.6,6.7,6.45,6.67,27700,2.69387250612413,2.73468875621692,2.63264813098495,2.72244388118909,67865.127092832,0.0,1.0
2005-05-27,6.69,6.72,6.37,6.6,11400,2.73060713120764,2.74285200623548,2.59999513091072,2.69387250612413,27930.0523053533,0.0,1.0
2005-05-31,6.37,6.77,6.37,6.69,31500,2.59999513091072,2.76326013128188,2.59999513091072,2.73060713120764,77175.1445279496,0.0,1.0
2005-06-01,6.43,6.47,6.22,6.27,29300,2.62448488096639,2.64081138100351,2.53877075577153,2.55917888081793,71785.1344339342,0.0,1.0
2005-06-02,6.81,6.91,6.4,6.4,29100,2.77958663131899,2.82040288141178,2.61224000593855,2.61224000593855,71295.1335162964,0.0,1.0
2005-06-03,6.62,6.9,6.56,6.9,19400,2.70203575614269,2.8163212564025,2.67754600608702,2.8163212564025,47530.0890108643,0.0,1.0
2005-06-06,6.77,6.82,6.55,6.55,17000,2.76326013128188,2.78366825632827,2.67346438107774,2.67346438107774,41650.0779992109,0.0,1.0
2005-06-07,6.76,6.85,6.71,6.8,64800,2.7591785062726,2.79591313135611,2.7387703812262,2.77550500630971,158760.297314639,0.0,1.0
2005-06-08,6.75,6.85,6.75,6.81,18200,2.75509688126332,2.79591313135611,2.75509688126332,2.77958663131899,44590.0835050376,0.0,1.0
2005-06-09,6.75,6.8,6.65,6.75,17200,2.75509688126332,2.77550500630971,2.71428063117053,2.75509688126332,42140.0789168487,0.0,1.0
2005-06-10,6.75,6.76,6.61,6.76,10300,2.75509688126332,2.7591785062726,2.69795413113341,2.7591785062726,25235.0472583454,0.0,1.0
2005-06-13,6.56,6.78,6.34,6.75,31300,2.67754600608702,2.76734175629115,2.58775025588288,2.75509688126332,76685.1436103118,0.0,1.0
2005-06-14,6.74,6.8,6.46,6.46,27200,2.75101525625404,2.77550500630971,2.63672975599423,2.63672975599423,66640.1247987375,0.0,1.0
2005-06-15,6.85,6.89,6.76,6.8,21300,2.79591313135611,2.81223963139322,2.7591785062726,2.77550500630971,52185.0977284231,0.0,1.0
2005-06-16,6.93,7.0,6.68,6.9,24400,2.82856613143034,2.85713750649529,2.72652550619836,2.8163212564025,59780.1119518086,0.0,1.0
2005-06-17,7.06,7.13,6.95,7.0,53600,2.88162725655097,2.91019863161592,2.8367293814489,2.85713750649529,131320.245926924,0.0,1.0
2005-06-20,6.96,7.1,6.96,7.1,16000,2.84081100645818,2.89795375658808,2.84081100645818,2.89795375658808,39200.073411022,0.0,1.0
2005-06-21,6.97,7.14,6.96,7.04,19100,2.84489263146746,2.9142802566252,2.84081100645818,2.87346400653241,46795.0876344075,0.0,1.0
2005-06-22,6.98,7.01,6.91,6.96,28700,2.84897425647673,2.86121913150457,2.82040288141178,2.84081100645818,70315.1316810209,0.0,1.0
2005-06-23,6.62,6.92,6.6,6.92,23800,2.70203575614269,2.82448450642106,2.69387250612413,2.82448450642106,58310.1091988953,0.0,1.0
2005-06-24,6.9,6.9,6.53,6.55,90100,2.8163212564025,2.8163212564025,2.66530113105918,2.67346438107774,220745.413395818,0.0,1.0
2005-06-27,6.8,6.85,6.68,6.85,51500,2.77550500630971,2.79591313135611,2.72652550619836,2.79591313135611,126175.236291727,0.0,1.0
2005-06-28,6.7,6.8,6.56,6.8,49000,2.73468875621692,2.77550500630971,2.67754600608702,2.77550500630971,120050.224821255,0.0,1.0
2005-06-29,6.7,6.79,6.65,6.71,65400,2.73468875621692,2.77142338130043,2.71428063117053,2.7387703812262,160230.300067553,0.0,1.0
2005-06-30,6.72,6.8,6.68,6.75,82000,2.74285200623548,2.77550500630971,2.72652550619836,2.75509688126332,200900.376231488,0.0,1.0
2005-07-01,6.51,6.77,6.22,6.77,31200,2.65713788104062,2.76326013128188,2.53877075577153,2.76326013128188,76440.1431514931,0.0,1.0
2005-07-05,6.8,6.8,6.51,6.51,13700,2.77550500630971,2.77550500630971,2.65713788104062,2.65713788104062,33565.0628581877,0.0,1.0
2005-07-06,6.95,7.0,6.6,6.8,49000,2.8367293814489,2.85713750649529,2.69387250612413,2.77550500630971,120050.224821255,0.0,1.0
2005-07-07,6.97,6.97,6.74,6.85,9400,2.84489263146746,2.84489263146746,2.75101525625404,2.79591313135611,23030.0431289754,0.0,1.0
2005-07-08,7.17,7.2,6.97,6.97,39700,2.92652513165303,2.93877000668087,2.84489263146746,2.84489263146746,97265.1821510987,0.0,1.0
2005-07-11,7.2,7.5,7.14,7.2,73000,2.93877000668087,3.06121875695924,2.9142802566252,2.93877000668087,178850.334937788,0.0,1.0
2005-07-12,7.08,7.25,7.04,7.21,23400,2.88979050656952,2.95917813172727,2.87346400653241,2.94285163169015,57330.1073636199,0.0,1.0
2005-07-13,7.09,7.19,7.01,7.01,21600,2.8938721315788,2.93468838167159,2.86121913150457,2.86121913150457,52920.0991048798,0.0,1.0
2005-07-14,6.79,7.14,6.75,7.1,28000,2.77142338130043,2.9142802566252,2.75509688126332,2.89795375658808,68600.1284692887,0.0,1.0
2005-07-15,6.89,6.99,6.84,6.89,30300,2.81223963139322,2.85305588148601,2.79183150634683,2.81223963139322,74235.1390221231,0.0,1.0
2005-07-18,6.86,6.98,6.81,6.9,18500,2.79999475636539,2.84897425647673,2.77958663131899,2.8163212564025,45325.0848814942,0.0,1.0
2005-07-19,6.99,7.06,6.9,6.9,19800,2.85305588148601,2.88162725655097,2.8163212564025,2.8163212564025,48510.0908461399,0.0,1.0
2005-07-20,7.0,7.0,6.73,6.9,18200,2.85713750649529,2.85713750649529,2.74693363124476,2.8163212564025,44590.0835050376,0.0,1.0
2005-07-21,7.01,7.04,6.78,7.0,42900,2.86121913150457,2.87346400653241,2.76734175629115,2.85713750649529,105105.196833303,0.0,1.0
2005-07-22,7.07,7.13,6.97,7.0,32100,2.88570888156025,2.91019863161592,2.84489263146746,2.85713750649529,78645.1472808629,0.0,1.0
2005-07-25,7.1,7.14,7.0,7.04,18500,2.89795375658808,2.9142802566252,2.85713750649529,2.87346400653241,45325.0848814943,0.0,1.0
2005-07-26,7.11,7.14,7.05,7.14,15900,2.90203538159736,2.9142802566252,2.87754563154169,2.9142802566252,38955.0729522032,0.0,1.0
2005-07-27,7.11,7.15,7.1,7.11,34600,2.90203538159736,2.91836188163448,2.89795375658808,2.90203538159736,84770.1587513353,0.0,1.0
2005-07-28,7.15,7.15,6.99,7.1,23000,2.91836188163448,2.91836188163448,2.85305588148601,2.89795375658808,56350.1055283442,0.0,1.0
2005-07-29,6.96,7.2,6.95,7.13,17200,2.84081100645818,2.93877000668087,2.8367293814489,2.91019863161592,42140.0789168487,0.0,1.0
2005-08-01,6.99,7.09,6.96,7.04,39200,2.85305588148601,2.8938721315788,2.84081100645818,2.87346400653241,96040.1798570042,0.0,1.0
2005-08-02,7.11,7.21,7.0,7.03,25900,2.90203538159736,2.94285163169015,2.85713750649529,2.86938238152313,63455.118834092,0.0,1.0
2005-08-03,7.06,7.11,7.04,7.11,18000,2.88162725655097,2.90203538159736,2.87346400653241,2.90203538159736,44100.0825873998,0.0,1.0
2005-08-04,6.99,7.04,6.99,7.0,41100,2.85305588148601,2.87346400653241,2.85305588148601,2.85713750649529,100695.188574563,0.0,1.0
2005-08-05,6.9,7.06,6.9,6.99,45000,2.8163212564025,2.88162725655097,2.8163212564025,2.85305588148601,110250.2064685,0.0,1.0
2005-08-08,6.92,7.02,6.87,6.98,15400,2.82448450642106,2.86530075651385,2.80407638137467,2.84897425647673,37730.0706581087,0.0,1.0
2005-08-09,7.0,7.02,6.9,7.0,8400,2.85713750649529,2.86530075651385,2.8163212564025,2.85713750649529,20580.0385407866,0.0,1.0
2005-08-10,6.9,7.02,6.9,7.02,18200,2.8163212564025,2.86530075651385,2.8163212564025,2.86530075651385,44590.0835050376,0.0,1.0
2005-08-11,7.01,7.06,6.89,6.89,11800,2.86121913150457,2.88162725655097,2.81223963139322,2.81223963139322,28910.0541406288,0.0,1.0
2005-08-12,6.82,6.99,6.81,6.99,24700,2.78366825632827,2.85305588148601,2.77958663131899,2.85305588148601,60515.1133282653,0.0,1.0
2005-08-15,7.08,7.09,6.8,6.81,76900,2.88979050656952,2.8938721315788,2.77550500630971,2.77958663131899,188405.352831725,0.0,1.0
2005-08-16,6.96,7.01,6.91,7.01,12800,2.84081100645818,2.86121913150457,2.82040288141178,2.86121913150457,31360.0587288176,0.0,1.0
2005-08-17,6.91,6.99,6.9,6.91,14500,2.82040288141178,2.85305588148601,2.8163212564025,2.82040288141178,35525.0665287388,0.0,1.0
2005-08-18,6.91,6.98,6.9,6.9,8700,2.82040288141178,2.84897425647673,2.8163212564025,2.8163212564025,21315.0399172433,0.0,1.0
2005-08-19,6.88,6.99,6.88,6.91,11400,2.80815800638394,2.85305588148601,2.80815800638394,2.82040288141178,27930.0523053533,0.0,1.0
2005-08-22,6.88,6.98,6.83,6.97,14800,2.80815800638394,2.84897425647673,2.78774988133755,2.84489263146746,36260.0679051955,0.0,1.0
2005-08-23,6.89,6.9,6.83,6.89,5200,2.81223963139322,2.8163212564025,2.78774988133755,2.81223963139322,12740.0238585822,0.0,1.0
2005-08-24,6.95,6.99,6.71,6.8,20200,2.8367293814489,2.85305588148601,2.7387703812262,2.77550500630971,49490.0926814153,0.0,1.0
2005-08-25,6.91,6.96,6.85,6.96,5100,2.82040288141178,2.84081100645818,2.79591313135611,2.84081100645818,12495.0233997633,0.0,1.0
2005-08-26,6.83,6.91,6.71,6.85,12200,2.78774988133755,2.82040288141178,2.7387703812262,2.79591313135611,29890.0559759043,0.0,1.0
2005-08-29,6.94,6.94,6.8,6.81,6900,2.83264775643962,2.83264775643962,2.77550500630971,2.77958663131899,16905.0316585033,0.0,1.0
2005-08-30,6.89,6.9,6.81,6.85,3700,2.81223963139322,2.8163212564025,2.77958663131899,2.79591313135611,9065.01697629886,0.0,1.0
2005-08-31,6.97,6.99,6.81,6.88,15700,2.84489263146746,2.85305588148601,2.77958663131899,2.80815800638394,38465.0720345653,0.0,1.0
2005-09-01,6.89,6.97,6.84,6.97,8400,2.81223963139322,2.84489263146746,2.79183150634683,2.84489263146746,20580.0385407866,0.0,1.0
2005-09-02,6.91,6.97,6.81,6.81,5600,2.82040288141178,2.84489263146746,2.77958663131899,2.77958663131899,13720.0256938577,0.0,1.0
2005-09-06,7.0,7.0,6.91,6.91,11200,2.85713750649529,2.85713750649529,2.82040288141178,2.82040288141178,27440.0513877155,0.0,1.0
2005-09-07,7.0,7.0,6.94,6.99,5500,2.85713750649529,2.85713750649529,2.83264775643962,2.85305588148601,13475.0252350388,0.0,1.0
2005-09-08,7.0,7.0,6.85,6.9,7900,2.85713750649529,2.85713750649529,2.79591313135611,2.8163212564025,19355.0362466922,0.0,1.0
2005-09-09,7.07,7.09,6.93,6.99,32700,2.88570888156025,2.8938721315788,2.82856613143034,2.85305588148601,80115.1500337762,0.0,1.0
2005-09-12,7.34,7.48,7.07,7.09,57100,2.99591275681078,3.05305550694068,2.88570888156025,2.8938721315788,139895.261985585,0.0,1.0
2005-09-13,7.3,7.5,7.3,7.41,26700,2.97958625677366,3.06121875695924,2.97958625677366,3.02448413187573,65415.1225046431,0.0,1.0
2005-09-14,7.29,7.45,7.27,7.31,23800,2.97550463176438,3.04081063191285,2.96734138174582,2.98366788178294,58310.1091988954,0.0,1.0
2005-09-15,7.26,7.35,7.22,7.3,13200,2.96325975673655,2.99999438182006,2.94693325669943,2.97958625677366,32340.0605640932,0.0,1.0
2005-09-16,7.4,7.41,7.33,7.35,60300,3.02040250686645,3.02448413187573,2.9918311318015,2.99999438182006,147735.27666779,0.0,1.0
2005-09-19,7.26,7.39,7.2,7.39,32600,2.96325975673655,3.01632088185717,2.93877000668087,3.01632088185717,79870.1495749574,0.0,1.0
2005-09-20,7.2,7.28,7.16,7.28,48400,2.93877000668087,2.9714230067551,2.92244350664376,2.9714230067551,118580.222068342,0.0,1.0
2005-09-21,7.26,7.29,7.1,7.16,51900,2.96325975673655,2.97550463176438,2.89795375658808,2.92244350664376,127155.238127003,0.0,1.0
2005-09-22,7.26,7.3,7.21,7.3,13300,2.96325975673655,2.97958625677366,2.94285163169015,2.97958625677366,32585.061022912,0.0,1.0
2005-09-23,7.24,7.25,7.16,7.2,17100,2.95509650671799,2.95917813172727,2.92244350664376,2.93877000668087,41895.0784580298,0.0,1.0
2005-09-26,7.22,7.32,7.17,7.29,13100,2.94693325669943,2.98774950679222,2.92652513165303,2.97550463176438,32095.0601052743,0.0,1.0
2005-09-27,7.16,7.21,7.15,7.17,13300,2.92244350664376,2.94285163169015,2.91836188163448,2.92652513165303,32585.0610229121,0.0,1.0
2005-09-28,7.07,7.16,7.01,7.15,29900,2.88570888156025,2.92244350664376,2.86121913150457,2.91836188163448,73255.1371868474,0.0,1.0
2005-09-29,7.0,7.12,6.9,7.12,32100,2.85713750649529,2.90611700660664,2.8163212564025,2.90611700660664,78645.1472808631,0.0,1.0
2005-09-30,7.04,7.11,6.9,7.04,36700,2.87346400653241,2.90203538159736,2.8163212564025,2.87346400653241,89915.1683865318,0.0,1.0
2005-10-03,7.04,7.13,7.0,7.09,18800,2.87346400653241,2.91019863161592,2.85713750649529,2.8938721315788,46060.0862579509,0.0,1.0
2005-10-04,7.35,7.35,7.06,7.06,46900,2.99999438182006,2.99999438182006,2.88162725655097,2.88162725655097,114905.215186058,0.0,1.0
2005-10-05,7.06,7.29,7.0,7.29,23100,2.88162725655097,2.97550463176438,2.85713750649529,2.97550463176438,56595.105987163,0.0,1.0
2005-10-06,6.88,6.97,6.82,6.97,20400,2.80815800638394,2.84489263146746,2.78366825632827,2.84489263146746,49980.0935990532,0.0,1.0
2005-10-07,6.95,7.1,6.95,6.98,12300,2.8367293814489,2.89795375658808,2.8367293814489,2.84897425647673,30135.0564347232,0.0,1.0
2005-10-10,7.04,7.1,6.9,6.9,23500,2.87346400653241,2.89795375658808,2.8163212564025,2.8163212564025,57575.1078224386,0.0,1.0
2005-10-11,7.04,7.1,6.95,7.05,26500,2.87346400653241,2.89795375658808,2.8367293814489,2.87754563154169,64925.1215870053,0.0,1.0
2005-10-12,7.02,7.09,6.95,6.98,9500,2.86530075651385,2.8938721315788,2.8367293814489,2.84897425647673,23275.0435877944,0.0,1.0
2005-10-13,7.07,7.12,6.91,6.95,8600,2.88570888156025,2.90611700660664,2.82040288141178,2.8367293814489,21070.0394584243,0.0,1.0
2005-10-14,7.24,7.24,7.02,7.1,5800,2.95509650671799,2.95509650671799,2.86530075651385,2.89795375658808,14210.0266114955,0.0,1.0
2005-10-17,7.26,7.27,7.11,7.18,10600,2.96325975673655,2.96734138174582,2.90203538159736,2.93060675666231,25970.0486348021,0.0,1.0
2005-10-18,7.16,7.35,7.16,7.3,15800,2.92244350664376,2.99999438182006,2.92244350664376,2.97958625677366,38710.0724933842,0.0,1.0
2005-10-19,7.2,7.2,6.97,7.08,11300,2.93877000668087,2.93877000668087,2.84489263146746,2.88979050656952,27685.0518465344,0.0,1.0
2005-10-20,6.93,7.15,6.93,7.15,6100,2.82856613143034,2.91836188163448,2.82856613143034,2.91836188163448,14945.0279879522,0.0,1.0
2005-10-21,7.06,7.1,6.9,6.9,19900,2.88162725655097,2.89795375658808,2.8163212564025,2.8163212564025,48755.0913049586,0.0,1.0
2005-10-24,7.16,7.22,7.1,7.15,8000,2.92244350664376,2.94693325669943,2.89795375658808,2.91836188163448,19600.036705511,0.0,1.0
2005-10-25,7.09,7.16,7.01,7.16,9900,2.8938721315788,2.92244350664376,2.86121913150457,2.92244350664376,24255.0454230699,0.0,1.0
2005-10-26,7.09,7.18,7.01,7.14,5500,2.8938721315788,2.93060675666231,2.86121913150457,2.9142802566252,13475.0252350389,0.0,1.0
2005-10-27,7.04,7.1,6.96,7.05,5700,2.87346400653241,2.89795375658808,2.84081100645818,2.87754563154169,13965.0261526766,0.0,1.0
2005-10-28,7.02,7.19,7.02,7.14,8200,2.86530075651385,2.93468838167159,2.86530075651385,2.9142802566252,20090.0376231488,0.0,1.0
2005-10-31,7.15,7.2,7.0,7.07,38700,2.91836188163448,2.93877000668087,2.85713750649529,2.88570888156025,94815.1775629095,0.0,1.0
2005-11-01,6.91,7.15,6.85,7.1,17700,2.82040288141178,2.91836188163448,2.79591313135611,2.89795375658808,43365.0812109432,0.0,1.0
2005-11-02,7.1,7.11,6.98,6.98,22700,2.89795375658808,2.90203538159736,2.84897425647673,2.84897425647673,55615.1041518876,0.0,1.0
2005-11-03,7.11,7.16,7.01,7.1,25400,2.90203538159736,2.92244350664376,2.86121913150457,2.89795375658808,62230.1165399976,0.0,1.0
2005-11-04,7.05,7.12,7.01,7.12,2900,2.87754563154169,2.90611700660664,2.86121913150457,2.90611700660664,7105.01330574774,0.0,1.0
2005-11-07,7.08,7.13,7.05,7.1,12000,2.88979050656952,2.91019863161592,2.87754563154169,2.89795375658808,29400.0550582666,0.0,1.0
2005-11-08,7.05,7.06,6.95,7.0,14900,2.87754563154169,2.88162725655097,2.8367293814489,2.85713750649529,36505.0683640143,0.0,1.0
2005-11-09,7.05,7.1,6.85,7.06,17300,2.87754563154169,2.89795375658808,2.79591313135611,2.88162725655097,42385.0793756676,0.0,1.0
2005-11-10,7.1,7.13,6.95,7.05,19900,2.89795375658808,2.91019863161592,2.8367293814489,2.87754563154169,48755.0913049587,0.0,1.0
2005-11-11,7.09,7.1,7.0,7.0,8700,2.8938721315788,2.89795375658808,2.85713750649529,2.85713750649529,21315.0399172433,0.0,1.0
2005-11-14,6.83,7.1,6.75,7.1,33000,2.78774988133755,2.89795375658808,2.75509688126332,2.89795375658808,80850.151410233,0.0,1.0
2005-11-15,6.58,6.82,6.2,6.7,47200,2.68570925610557,2.78366825632827,2.53060750575297,2.73468875621692,115640.216562515,0.0,1.0
2005-11-16,6.26,6.57,6.13,6.48,63100,2.55509725580865,2.6816276310963,2.50203613068802,2.64489300601279,154595.289514718,0.0,1.0
2005-11-17,6.12,6.4,5.75,6.36,60000,2.49795450567874,2.61224000593855,2.34693438033542,2.59591350590144,147000.275291333,0.0,1.0
2005-11-18,5.79,6.12,5.75,6.1,159500,2.36326088037253,2.49795450567874,2.34693438033542,2.48979125566018,390775.731816127,0.0,1.0
2005-11-21,5.79,5.85,5.75,5.8,21200,2.36326088037253,2.38775063042821,2.34693438033542,2.36734250538181,51940.0972696043,0.0,1.0
2005-11-22,5.79,5.85,5.68,5.79,22900,2.36326088037253,2.38775063042821,2.31836300527047,2.36326088037253,56105.1050695254,0.0,1.0
2005-11-23,5.87,5.9,5.77,5.88,44400,2.39591388044677,2.4081587554746,2.35509763035398,2.39999550545605,108780.203715586,0.0,1.0
2005-11-25,5.79,5.98,5.79,5.97,9700,2.36326088037253,2.44081175554884,2.36326088037253,2.43673013053956,23765.0445054322,0.0,1.0
2005-11-28,5.68,5.79,5.65,5.69,31900,2.31836300527047,2.36326088037253,2.30611813024263,2.32244463027974,78155.1463632251,0.0,1.0
2005-11-29,5.65,5.8,5.62,5.65,11300,2.30611813024263,2.36734250538181,2.29387325521479,2.30611813024263,27685.0518465343,0.0,1.0
2005-11-30,5.92,5.92,5.65,5.65,44500,2.41632200549316,2.41632200549316,2.30611813024263,2.30611813024263,109025.204174405,0.0,1.0
2005-12-01,6.01,6.35,5.94,6.0,59300,2.45305663057667,2.59183188089216,2.42448525551172,2.44897500556739,145285.272079601,0.0,1.0
2005-12-02,6.02,6.09,5.81,6.01,20800,2.45713825558595,2.4857096306509,2.37142413039109,2.45305663057667,50960.0954343287,0.0,1.0
2005-12-05,6.25,6.44,6.01,6.04,29100,2.55101563079937,2.62856650597567,2.45305663057667,2.46530150560451,71295.1335162963,0.0,1.0
2005-12-06,6.4,6.53,6.35,6.35,25000,2.61224000593855,2.66530113105918,2.59183188089216,2.59183188089216,61250.1147047221,0.0,1.0
2005-12-07,6.26,6.4,6.17,6.4,28500,2.55509725580865,2.61224000593855,2.51836263072514,2.61224000593855,69825.130763383,0.0,1.0
2005-12-08,6.02,6.33,6.01,6.3,44500,2.45713825558595,2.5836686308736,2.45305663057667,2.57142375584576,109025.204174405,0.0,1.0
2005-12-09,6.2,6.34,6.05,6.1,66500,2.53060750575297,2.58775025588288,2.46938313061379,2.48979125566018,162925.305114561,0.0,1.0
2005-12-12,6.3,6.39,6.15,6.15,45500,2.57142375584576,2.60815838092927,2.51019938070658,2.51019938070658,111475.208762594,0.0,1.0
2005-12-13,6.31,6.44,6.3,6.31,19400,2.57550538085504,2.62856650597567,2.57142375584576,2.57550538085504,47530.0890108643,0.0,1.0
2005-12-14,6.31,6.44,6.3,6.35,15500,2.57550538085504,2.62856650597567,2.57142375584576,2.59183188089216,37975.0711169277,0.0,1.0
2005-12-15,6.31,6.36,6.25,6.31,20200,2.57550538085504,2.59591350590144,2.55101563079937,2.57550538085504,49490.0926814154,0.0,1.0
2005-12-16,6.41,6.43,6.3,6.31,74200,2.61632163094783,2.62448488096639,2.57142375584576,2.57550538085504,181790.340443615,0.0,1.0
2005-12-19,6.29,6.54,6.21,6.38,27500,2.56734213083648,2.66938275606846,2.53468913076225,2.60407675592,67375.1261751943,0.0,1.0
2005-12-20,6.27,6.32,6.16,6.23,12400,2.55917888081793,2.57958700586432,2.51428100571586,2.54285238078081,30380.0568935421,0.0,1.0
2005-12-21,6.26,6.37,6.26,6.3,10200,2.55509725580865,2.59999513091072,2.55509725580865,2.57142375584576,24990.0467995265,0.0,1.0
2005-12-22,6.18,6.34,6.09,6.3,25300,2.52244425573442,2.58775025588288,2.4857096306509,2.57142375584576,61985.1160811785,0.0,1.0
2005-12-23,6.3,6.33,6.12,6.22,9200,2.57142375584576,2.5836686308736,2.49795450567874,2.53877075577153,22540.0422113377,0.0,1.0
2005-12-27,6.3,6.47,6.26,6.34,19900,2.57142375584576,2.64081138100351,2.55509725580865,2.58775025588288,48755.0913049588,0.0,1.0
2005-12-28,6.28,6.35,6.25,6.3,3800,2.56326050582721,2.59183188089216,2.55101563079937,2.57142375584576,9310.01743511772,0.0,1.0
2005-12-29,6.29,6.33,6.29,6.33,7500,2.56734213083648,2.5836686308736,2.56734213083648,2.5836686308736,18375.0344114166,0.0,1.0
2005-12-30,6.24,6.35,6.2,6.23,22700,2.54693400579009,2.59183188089216,2.53060750575297,2.54285238078081,55615.1041518875,0.0,1.0
2006-01-03,6.49,6.55,6.25,6.25,27400,2.64897463102206,2.67346438107774,2.55101563079937,2.55101563079937,67130.1257163754,0.0,1.0
2006-01-04,6.23,6.64,6.2,6.49,79000,2.54285238078081,2.71019900616125,2.53060750575297,2.64897463102206,193550.362466922,0.0,1.0
2006-01-05,6.43,6.49,6.24,6.24,25700,2.62448488096639,2.64897463102206,2.54693400579009,2.54693400579009,62965.1179164542,0.0,1.0
2006-01-06,6.41,6.48,6.36,6.45,9800,2.61632163094783,2.64489300601279,2.59591350590144,2.63264813098495,24010.044964251,0.0,1.0
2006-01-09,6.49,6.5,6.4,6.4,3300,2.64897463102206,2.65305625603134,2.61224000593855,2.61224000593855,8085.01514102331,0.0,1.0
2006-01-10,6.55,6.59,6.4,6.41,21700,2.67346438107774,2.68979088111485,2.61224000593855,2.61632163094783,53165.0995636986,0.0,1.0
2006-01-11,6.42,6.48,6.37,6.45,19800,2.62040325595711,2.64489300601279,2.59999513091072,2.63264813098495,48510.0908461398,0.0,1.0
2006-01-12,6.3,6.4,6.3,6.4,17000,2.57142375584576,2.61224000593855,2.57142375584576,2.61224000593855,41650.077999211,0.0,1.0
2006-01-13,6.44,6.5,6.3,6.36,16100,2.62856650597567,2.65305625603134,2.57142375584576,2.59591350590144,39445.0738698409,0.0,1.0
2006-01-17,6.72,6.74,6.38,6.38,29700,2.74285200623548,2.75101525625404,2.60407675592,2.60407675592,72765.1362692097,0.0,1.0
2006-01-18,6.75,6.82,6.58,6.72,19100,2.75509688126332,2.78366825632827,2.68570925610557,2.74285200623548,46795.0876344076,0.0,1.0
2006-01-19,6.8,6.86,6.65,6.65,8900,2.77550500630971,2.79999475636539,2.71428063117053,2.71428063117053,21805.040834881,0.0,1.0
2006-01-20,6.75,6.9,6.73,6.9,17300,2.75509688126332,2.8163212564025,2.74693363124476,2.8163212564025,42385.0793756676,0.0,1.0
2006-01-23,6.86,6.9,6.6,6.75,11100,2.79999475636539,2.8163212564025,2.69387250612413,2.75509688126332,27195.0509288965,0.0,1.0
2006-01-24,6.98,7.02,6.85,6.86,9700,2.84897425647673,2.86530075651385,2.79591313135611,2.79999475636539,23765.0445054322,0.0,1.0
2006-01-25,7.0,7.05,6.72,6.9,16500,2.85713750649529,2.87754563154169,2.74285200623548,2.8163212564025,40425.0757051165,0.0,1.0
2006-01-26,7.23,7.25,7.05,7.05,17300,2.95101488170871,2.95917813172727,2.87754563154169,2.87754563154169,42385.0793756676,0.0,1.0
2006-01-27,7.2,7.33,7.15,7.33,32700,2.93877000668087,2.9918311318015,2.91836188163448,2.9918311318015,80115.1500337764,0.0,1.0
2006-01-30,7.1,7.3,7.05,7.23,7000,2.89795375658808,2.97958625677366,2.87754563154169,2.95101488170871,17150.0321173222,0.0,1.0
2006-01-31,7.24,7.28,7.12,7.15,8800,2.95509650671799,2.9714230067551,2.90611700660664,2.91836188163448,21560.0403760621,0.0,1.0
2006-02-01,7.33,7.35,7.25,7.28,8500,2.9918311318015,2.99999438182006,2.95917813172727,2.9714230067551,20825.0389996055,0.0,1.0
2006-02-02,7.1,7.26,7.05,7.23,11400,2.89795375658808,2.96325975673655,2.87754563154169,2.95101488170871,27930.0523053532,0.0,1.0
2006-02-03,7.22,7.3,7.05,7.05,20100,2.94693325669943,2.97958625677366,2.87754563154169,2.87754563154169,49245.0922225965,0.0,1.0
2006-02-06,7.12,7.2,7.05,7.2,13500,2.90611700660664,2.93877000668087,2.87754563154169,2.93877000668087,33075.0619405499,0.0,1.0
2006-02-07,7.03,7.13,7.0,7.02,19600,2.86938238152313,2.91019863161592,2.85713750649529,2.86530075651385,48020.089928502,0.0,1.0
2006-02-08,7.1,7.15,7.05,7.05,18100,2.89795375658808,2.91836188163448,2.87754563154169,2.87754563154169,44345.0830462187,0.0,1.0
2006-02-09,7.07,7.23,7.07,7.1,13500,2.88570888156025,2.95101488170871,2.88570888156025,2.89795375658808,33075.0619405498,0.0,1.0
2006-02-10,7.05,7.13,7.01,7.03,7000,2.87754563154169,2.91019863161592,2.86121913150457,2.86938238152313,17150.0321173221,0.0,1.0
2006-02-13,7.04,7.14,6.99,7.02,19900,2.87346400653241,2.9142802566252,2.85305588148601,2.86530075651385,48755.0913049587,0.0,1.0
2006-02-14,6.99,7.14,6.99,7.14,16100,2.85305588148601,2.9142802566252,2.85305588148601,2.9142802566252,39445.073869841,0.0,1.0
2006-02-15,6.92,7.01,6.89,6.95,5800,2.82448450642106,2.86121913150457,2.81223963139322,2.8367293814489,14210.0266114955,0.0,1.0
2006-02-16,6.93,7.17,6.79,7.0,12600,2.82856613143034,2.92652513165303,2.77142338130043,2.85713750649529,30870.0578111799,0.0,1.0
2006-02-17,6.87,7.03,6.86,7.03,9500,2.80407638137467,2.86938238152313,2.79999475636539,2.86938238152313,23275.0435877943,0.0,1.0
2006-02-21,6.85,6.95,6.8,6.9,10800,2.79591313135611,2.8367293814489,2.77550500630971,2.8163212564025,26460.0495524399,0.0,1.0
2006-02-22,7.0,7.01,6.85,6.85,10900,2.85713750649529,2.86121913150457,2.79591313135611,2.79591313135611,26705.0500112588,0.0,1.0
2006-02-23,7.19,7.19,6.95,6.95,16500,2.93468838167159,2.93468838167159,2.8367293814489,2.8367293814489,40425.0757051165,0.0,1.0
2006-02-24,7.02,7.1,7.01,7.09,35700,2.86530075651385,2.89795375658808,2.86121913150457,2.8938721315788,87465.163798343,0.0,1.0
2006-02-27,7.03,7.08,7.0,7.08,21500,2.86938238152313,2.88979050656952,2.85713750649529,2.88979050656952,52675.0986460609,0.0,1.0
2006-02-28,6.95,7.14,6.9,7.03,55400,2.8367293814489,2.9142802566252,2.8163212564025,2.86938238152313,135730.254185664,0.0,1.0
2006-03-01,6.97,7.08,6.95,6.95,12100,2.84489263146746,2.88979050656952,2.8367293814489,2.8367293814489,29645.0555170854,0.0,1.0
2006-03-02,6.9,7.0,6.87,6.93,8800,2.8163212564025,2.85713750649529,2.80407638137467,2.82856613143034,21560.0403760622,0.0,1.0
2006-03-03,6.88,6.99,6.86,6.88,31400,2.80815800638394,2.85305588148601,2.79999475636539,2.80815800638394,76930.1440691309,0.0,1.0
2006-03-06,6.76,6.98,6.75,6.98,16200,2.7591785062726,2.84897425647673,2.75509688126332,2.84897425647673,39690.0743286598,0.0,1.0
2006-03-07,6.75,6.81,6.7,6.72,16200,2.75509688126332,2.77958663131899,2.73468875621692,2.74285200623548,39690.0743286598,0.0,1.0
2006-03-08,6.72,6.82,6.7,6.73,43900,2.74285200623548,2.78366825632827,2.73468875621692,2.74693363124476,107555.201421492,0.0,1.0
2006-03-09,6.72,6.82,6.67,6.82,29600,2.74285200623548,2.78366825632827,2.72244388118909,2.78366825632827,72520.1358103908,0.0,1.0
2006-03-10,6.82,6.85,6.61,6.8,12900,2.78366825632827,2.79591313135611,2.69795413113341,2.77550500630971,31605.0591876365,0.0,1.0
2006-03-13,7.01,7.04,6.85,6.85,25100,2.86121913150457,2.87346400653241,2.79591313135611,2.79591313135611,61495.1151635409,0.0,1.0
2006-03-14,7.06,7.17,6.89,6.95,39900,2.88162725655097,2.92652513165303,2.81223963139322,2.8367293814489,97755.1830687361,0.0,1.0
2006-03-15,7.16,7.2,7.1,7.1,17700,2.92244350664376,2.93877000668087,2.89795375658808,2.89795375658808,43365.0812109431,0.0,1.0
2006-03-16,7.1,7.19,7.07,7.16,25800,2.89795375658808,2.93468838167159,2.88570888156025,2.92244350664376,63210.1183752731,0.0,1.0
2006-03-17,7.04,7.17,7.0,7.1,89900,2.87346400653241,2.92652513165303,2.85713750649529,2.89795375658808,220255.41247818,0.0,1.0
2006-03-20,6.99,7.22,6.98,7.15,17200,2.85305588148601,2.94693325669943,2.84897425647673,2.91836188163448,42140.0789168488,0.0,1.0
2006-03-21,6.8,7.1,6.78,6.97,28900,2.77550500630971,2.89795375658808,2.76734175629115,2.84489263146746,70805.1325986587,0.0,1.0
2006-03-22,6.85,6.9,6.77,6.77,7700,2.79591313135611,2.8163212564025,2.76326013128188,2.76326013128188,18865.0353290544,0.0,1.0
2006-03-23,7.13,7.2,6.95,6.95,25700,2.91019863161592,2.93877000668087,2.8367293814489,2.8367293814489,62965.1179164542,0.0,1.0
2006-03-24,7.18,7.23,7.04,7.2,20400,2.93060675666231,2.95101488170871,2.87346400653241,2.93877000668087,49980.0935990532,0.0,1.0
2006-03-27,7.2,7.25,7.11,7.21,9900,2.93877000668087,2.95917813172727,2.90203538159736,2.94285163169015,24255.0454230699,0.0,1.0
2006-03-28,7.15,7.24,7.01,7.01,15900,2.91836188163448,2.95509650671799,2.86121913150457,2.86121913150457,38955.0729522031,0.0,1.0
2006-03-29,7.23,7.24,7.11,7.15,50600,2.95101488170871,2.95509650671799,2.90203538159736,2.91836188163448,123970.232162357,0.0,1.0
2006-03-30,7.21,7.24,7.17,7.24,13500,2.94285163169015,2.95509650671799,2.92652513165303,2.95509650671799,33075.0619405499,0.0,1.0
2006-03-31,7.22,7.25,7.1,7.25,34000,2.94693325669943,2.95917813172727,2.89795375658808,2.95917813172727,83300.1559984219,0.0,1.0
2006-04-03,7.15,7.3,7.11,7.24,44000,2.91836188163448,2.97958625677366,2.90203538159736,2.95509650671799,107800.201880311,0.0,1.0
2006-04-04,7.09,7.25,6.98,7.12,17400,2.8938721315788,2.95917813172727,2.84897425647673,2.90611700660664,42630.0798344865,0.0,1.0
2006-04-05,7.33,7.38,7.15,7.15,29300,2.9918311318015,3.01223925684789,2.91836188163448,2.91836188163448,71785.1344339341,0.0,1.0
2006-04-06,7.15,7.4,7.12,7.4,26200,2.91836188163448,3.02040250686645,2.90611700660664,3.02040250686645,64190.1202105486,0.0,1.0
2006-04-07,6.9,7.25,6.86,7.2,28700,2.8163212564025,2.95917813172727,2.79999475636539,2.93877000668087,70315.1316810209,0.0,1.0
2006-04-10,7.07,7.09,6.98,6.98,14600,2.88570888156025,2.8938721315788,2.84897425647673,2.84897425647673,35770.0669875576,0.0,1.0
2006-04-11,7.01,7.15,6.95,7.13,25600,2.86121913150457,2.91836188163448,2.8367293814489,2.91019863161592,62720.1174576353,0.0,1.0
2006-04-12,7.0,7.15,6.97,7.1,14500,2.85713750649529,2.91836188163448,2.84489263146746,2.89795375658808,35525.0665287388,0.0,1.0
2006-04-13,7.03,7.13,6.91,7.05,11300,2.86938238152313,2.91019863161592,2.82040288141178,2.87754563154169,27685.0518465343,0.0,1.0
2006-04-17,7.19,7.32,7.06,7.1,29300,2.93468838167159,2.98774950679222,2.88162725655097,2.89795375658808,71785.1344339342,0.0,1.0
2006-04-18,7.41,7.46,7.21,7.29,25600,3.02448413187573,3.04489225692213,2.94285163169015,2.97550463176438,62720.1174576353,0.0,1.0
2006-04-19,7.48,7.49,7.35,7.41,23700,3.05305550694068,3.05713713194996,2.99999438182006,3.02448413187573,58065.1087400765,0.0,1.0
2006-04-20,7.47,7.6,7.43,7.5,30800,3.0489738819314,3.10203500705203,3.03264738189429,3.06121875695924,75460.1413162176,0.0,1.0
2006-04-21,7.46,7.59,7.45,7.55,24400,3.04489225692213,3.09795338204275,3.04081063191285,3.08162688200564,59780.1119518086,0.0,1.0
2006-04-24,7.42,7.52,7.3,7.5,17700,3.02856575688501,3.0693820069778,2.97958625677366,3.06121875695924,43365.0812109432,0.0,1.0
2006-04-25,7.35,7.42,7.26,7.42,19900,2.99999438182006,3.02856575688501,2.96325975673655,3.02856575688501,48755.0913049586,0.0,1.0
2006-04-26,7.3,7.42,7.19,7.35,23600,2.97958625677366,3.02856575688501,2.93468838167159,2.99999438182006,57820.1082812576,0.0,1.0
2006-04-27,7.31,7.52,7.2,7.3,13500,2.98366788178294,3.0693820069778,2.93877000668087,2.97958625677366,33075.0619405499,0.0,1.0
2006-04-28,7.32,7.4,7.17,7.26,15600,2.98774950679222,3.02040250686645,2.92652513165303,2.96325975673655,38220.0715757465,0.0,1.0
2006-05-01,7.13,7.35,7.06,7.35,21100,2.91019863161592,2.99999438182006,2.88162725655097,2.99999438182006,51695.0968107853,0.0,1.0
2006-05-02,7.25,7.3,7.12,7.13,36000,2.95917813172727,2.97958625677366,2.90611700660664,2.91019863161592,88200.1651747995,0.0,1.0
2006-05-03,7.18,7.31,7.1,7.27,16500,2.93060675666231,2.98366788178294,2.89795375658808,2.96734138174582,40425.0757051166,0.0,1.0
2006-05-04,7.18,7.24,7.1,7.23,14900,2.93060675666231,2.95509650671799,2.89795375658808,2.95101488170871,36505.0683640143,0.0,1.0
2006-05-05,7.26,7.28,7.2,7.23,10200,2.96325975673655,2.9714230067551,2.93877000668087,2.95101488170871,24990.0467995265,0.0,1.0
2006-05-08,7.26,7.3,7.18,7.29,8500,2.96325975673655,2.97958625677366,2.93060675666231,2.97550463176438,20825.0389996054,0.0,1.0
2006-05-09,7.27,7.3,7.22,7.28,12800,2.96734138174582,2.97958625677366,2.94693325669943,2.9714230067551,31360.0587288177,0.0,1.0
2006-05-10,7.22,7.3,7.12,7.29,12200,2.94693325669943,2.97958625677366,2.90611700660664,2.97550463176438,29890.0559759043,0.0,1.0
2006-05-11,7.06,7.3,6.83,7.26,34000,2.88162725655097,2.97958625677366,2.78774988133755,2.96325975673655,83300.1559984218,0.0,1.0
2006-05-12,6.78,7.06,6.7,7.0,20400,2.76734175629115,2.88162725655097,2.73468875621692,2.85713750649529,49980.0935990532,0.0,1.0
2006-05-15,6.35,6.7,6.24,6.5,25500,2.59183188089216,2.73468875621692,2.54693400579009,2.65305625603134,62475.1169988164,0.0,1.0
2006-05-16,6.81,6.84,6.3,6.3,10600,2.77958663131899,2.79183150634683,2.57142375584576,2.57142375584576,25970.0486348021,0.0,1.0
2006-05-17,7.09,7.26,6.55,6.75,16700,2.8938721315788,2.96325975673655,2.67346438107774,2.75509688126332,40915.0766227543,0.0,1.0
2006-05-18,6.92,7.2,6.92,7.05,17500,2.82448450642106,2.93877000668087,2.82448450642106,2.87754563154169,42875.0802933054,0.0,1.0
2006-05-19,6.9,6.95,6.65,6.8,28600,2.8163212564025,2.8367293814489,2.71428063117053,2.77550500630971,70070.131222202,0.0,1.0
2006-05-22,6.95,7.04,6.5,6.95,16000,2.8367293814489,2.87346400653241,2.65305625603134,2.8367293814489,39200.073411022,0.0,1.0
2006-05-23,6.95,7.05,6.77,7.05,42900,2.8367293814489,2.87754563154169,2.76326013128188,2.87754563154169,105105.196833303,0.0,1.0
2006-05-24,7.11,7.15,6.86,6.9,24600,2.90203538159736,2.91836188163448,2.79999475636539,2.8163212564025,60270.1128694464,0.0,1.0
2006-05-25,7.45,7.59,7.19,7.19,71800,3.04081063191285,3.09795338204275,2.93468838167159,2.93468838167159,175910.329431961,0.0,1.0
2006-05-26,7.66,7.89,7.53,7.59,42700,3.12652475710771,3.22040213232112,3.07346363198708,3.09795338204275,104615.195915665,0.0,1.0
2006-05-30,7.38,7.75,7.38,7.56,27700,3.01223925684789,3.16325938219122,3.01223925684789,3.08570850701492,67865.127092832,0.0,1.0
2006-05-31,7.48,7.49,7.3,7.33,14700,3.05305550694068,3.05713713194996,2.97958625677366,2.9918311318015,36015.0674463766,0.0,1.0
2006-06-01,7.47,7.48,7.38,7.4,16400,3.0489738819314,3.05305550694068,3.01223925684789,3.02040250686645,40180.0752462977,0.0,1.0
2006-06-02,7.49,7.5,7.35,7.47,17500,3.05713713194996,3.06121875695924,2.99999438182006,3.0489738819314,42875.0802933054,0.0,1.0
2006-06-05,7.35,7.49,7.33,7.39,23400,2.99999438182006,3.05713713194996,2.9918311318015,3.01632088185717,57330.1073636197,0.0,1.0
2006-06-06,7.19,7.3,7.01,7.28,11200,2.93468838167159,2.97958625677366,2.86121913150457,2.9714230067551,27440.0513877155,0.0,1.0
2006-06-07,7.06,7.38,7.01,7.2,6900,2.88162725655097,3.01223925684789,2.86121913150457,2.93877000668087,16905.0316585032,0.0,1.0
2006-06-08,7.2,7.25,6.95,7.02,13200,2.93877000668087,2.95917813172727,2.8367293814489,2.86530075651385,32340.0605640932,0.0,1.0
2006-06-09,6.93,7.25,6.93,7.25,11600,2.82856613143034,2.95917813172727,2.82856613143034,2.95917813172727,28420.053222991,0.0,1.0
2006-06-12,6.7,7.0,6.65,7.0,16900,2.73468875621692,2.85713750649529,2.71428063117053,2.85713750649529,41405.0775403921,0.0,1.0
2006-06-13,6.76,7.03,6.75,6.9,21400,2.7591785062726,2.86938238152313,2.75509688126332,2.8163212564025,52430.098187242,0.0,1.0
2006-06-14,6.9,6.95,6.73,6.75,4100,2.8163212564025,2.8367293814489,2.74693363124476,2.75509688126332,10045.0188115744,0.0,1.0
2006-06-15,7.14,7.2,6.81,6.9,9500,2.9142802566252,2.93877000668087,2.77958663131899,2.8163212564025,23275.0435877943,0.0,1.0
2006-06-16,6.95,7.1,6.91,7.09,120200,2.8367293814489,2.89795375658808,2.82040288141178,2.8938721315788,294490.551500303,0.0,1.0
2006-06-19,6.62,7.1,6.59,7.1,33200,2.70203575614269,2.89795375658808,2.68979088111485,2.89795375658808,81340.1523278708,0.0,1.0
2006-06-20,6.46,6.6,6.29,6.6,20000,2.63672975599423,2.69387250612413,2.56734213083648,2.69387250612413,49000.0917637775,0.0,1.0
2006-06-21,6.29,6.52,6.26,6.52,8000,2.56734213083648,2.6612195060499,2.55509725580865,2.6612195060499,19600.0367055111,0.0,1.0
2006-06-22,6.18,6.3,6.16,6.25,12600,2.52244425573442,2.57142375584576,2.51428100571586,2.55101563079937,30870.0578111798,0.0,1.0
2006-06-23,6.12,6.18,6.12,6.15,10200,2.49795450567874,2.52244425573442,2.49795450567874,2.51019938070658,24990.0467995266,0.0,1.0
2006-06-26,6.12,6.18,5.92,6.15,42400,2.49795450567874,2.52244425573442,2.41632200549316,2.51019938070658,103880.194539209,0.0,1.0
2006-06-27,6.0,6.15,5.88,6.14,38400,2.44897500556739,2.51019938070658,2.39999550545605,2.5061177556973,94080.1761864531,0.0,1.0
2006-06-28,5.87,6.07,5.73,6.04,30900,2.39591388044677,2.47754638063235,2.33877113031686,2.46530150560451,75705.1417750363,0.0,1.0
2006-06-29,7.99,8.06,6.48,6.5,167900,3.26121838241391,3.28978975747887,2.64489300601279,2.65305625603134,411355.770356913,0.0,1.0
2006-06-30,7.8,8.09,7.62,8.0,97400,3.18366750723761,3.3020346325067,3.11019825707059,3.26530000742319,238630.446889597,0.0,1.0
2006-07-03,7.74,7.83,7.68,7.76,41700,3.15917775718194,3.19591238226545,3.13468800712626,3.1673410072005,102165.191327476,0.0,1.0
2006-07-05,8.25,8.7,7.78,7.79,154400,3.36734063265517,3.55101375807272,3.17550425721905,3.17958588222833,378280.708416362,0.0,1.0
2006-07-06,8.31,8.61,8.25,8.25,123000,3.39183038271084,3.51427913298921,3.36734063265517,3.36734063265517,301350.564347232,0.0,1.0
2006-07-07,7.89,8.3,7.81,8.23,213300,3.22040213232112,3.38774875770156,3.18774913224689,3.35917738263661,522585.978660688,0.0,1.0
2006-07-10,8.01,8.08,7.91,7.95,44700,3.26938163243247,3.29795300749742,3.22856538233968,3.2448918823768,109515.205092043,0.0,1.0
2006-07-11,8.0,8.14,7.61,7.95,78500,3.26530000742319,3.3224427575531,3.10611663206131,3.2448918823768,192325.360172827,0.0,1.0
2006-07-12,7.8,8.0,7.7,7.94,26800,3.18366750723761,3.26530000742319,3.14285125714482,3.24081025736752,65660.122963462,0.0,1.0
2006-07-13,7.55,7.79,7.55,7.75,65800,3.08162688200564,3.17958588222833,3.08162688200564,3.16325938219122,161210.301902828,0.0,1.0
2006-07-14,7.27,7.65,7.2,7.6,37000,2.96734138174582,3.12244313209843,2.93877000668087,3.10203500705203,90650.1697629887,0.0,1.0
2006-07-17,7.25,7.3,7.1,7.17,38500,2.95917813172727,2.97958625677366,2.89795375658808,2.92652513165303,94325.1766452717,0.0,1.0
2006-07-18,7.35,7.39,7.25,7.35,20600,2.99999438182006,3.01632088185717,2.95917813172727,2.99999438182006,50470.0945166909,0.0,1.0
2006-07-19,7.7,7.77,7.31,7.39,37900,3.14285125714482,3.17142263220977,2.98366788178294,3.01632088185717,92855.1738923586,0.0,1.0
2006-07-20,7.7,7.9,7.65,7.7,33500,3.14285125714482,3.2244837573304,3.12244313209843,3.14285125714482,82075.1537043275,0.0,1.0
2006-07-21,7.37,7.65,7.1,7.6,27300,3.00815763183861,3.12244313209843,2.89795375658808,3.10203500705203,66885.1252575565,0.0,1.0
2006-07-24,7.76,7.76,7.32,7.32,46400,3.1673410072005,3.1673410072005,2.98774950679222,2.98774950679222,113680.212891964,0.0,1.0
2006-07-25,8.0,8.1,7.75,7.85,125700,3.26530000742319,3.30611625751598,3.16325938219122,3.20407563228401,307965.576735342,0.0,1.0
2006-07-26,8.01,8.15,7.87,7.95,57500,3.26938163243247,3.32652438256238,3.21223888230256,3.2448918823768,140875.263820861,0.0,1.0
2006-07-27,7.87,8.05,7.7,7.91,39100,3.21223888230256,3.28570813246959,3.14285125714482,3.22856538233968,95795.1793981853,0.0,1.0
2006-07-28,8.0,8.08,7.95,7.96,18600,3.26530000742319,3.29795300749742,3.2448918823768,3.24897350738608,45570.0853403132,0.0,1.0
2006-07-31,8.03,8.07,7.9,7.9,15900,3.27754488245103,3.29387138248814,3.2244837573304,3.2244837573304,38955.0729522032,0.0,1.0
2006-08-01,7.95,8.06,7.86,7.98,16700,3.2448918823768,3.28978975747887,3.20815725729329,3.25713675740463,40915.0766227542,0.0,1.0
2006-08-02,7.85,8.08,7.74,8.0,20600,3.20407563228401,3.29795300749742,3.15917775718194,3.26530000742319,50470.0945166909,0.0,1.0
2006-08-03,7.91,7.97,7.75,7.8,23000,3.22856538233968,3.25305513239535,3.16325938219122,3.18366750723761,56350.1055283442,0.0,1.0
2006-08-04,7.77,8.0,7.47,8.0,37800,3.17142263220977,3.26530000742319,3.0489738819314,3.26530000742319,92610.1734335397,0.0,1.0
2006-08-07,7.81,7.85,7.7,7.75,23800,3.18774913224689,3.20407563228401,3.14285125714482,3.16325938219122,58310.1091988953,0.0,1.0
2006-08-08,7.75,7.93,7.71,7.76,21900,3.16325938219122,3.23672863235824,3.1469328821541,3.1673410072005,53655.1004813364,0.0,1.0
2006-08-09,7.84,7.93,7.82,7.85,17300,3.19999400727473,3.23672863235824,3.19183075725617,3.20407563228401,42385.0793756676,0.0,1.0
2006-08-10,7.97,8.01,7.76,7.8,13700,3.25305513239535,3.26938163243247,3.1673410072005,3.18366750723761,33565.0628581877,0.0,1.0
2006-08-11,7.76,7.95,7.73,7.95,14500,3.1673410072005,3.2448918823768,3.15509613217266,3.2448918823768,35525.0665287387,0.0,1.0
2006-08-14,7.94,8.01,7.8,7.8,20500,3.24081025736752,3.26938163243247,3.18366750723761,3.18366750723761,50225.094057872,0.0,1.0
2006-08-15,8.24,8.27,7.99,8.04,28600,3.36325900764589,3.37550388267372,3.26121838241391,3.28162650746031,70070.1312222019,0.0,1.0
2006-08-16,7.95,8.3,7.95,8.3,24900,3.2448918823768,3.38774875770156,3.2448918823768,3.38774875770156,61005.114245903,0.0,1.0
2006-08-17,8.04,8.11,7.95,7.96,14700,3.28162650746031,3.31019788252526,3.2448918823768,3.24897350738608,36015.0674463765,0.0,1.0
2006-08-18,7.93,8.05,7.81,8.05,13100,3.23672863235824,3.28570813246959,3.18774913224689,3.28570813246959,32095.0601052743,0.0,1.0
2006-08-21,8.07,8.07,7.77,7.86,9500,3.29387138248814,3.29387138248814,3.17142263220977,3.20815725729329,23275.0435877944,0.0,1.0
2006-08-22,8.2,8.23,8.02,8.02,12500,3.34693250760877,3.35917738263661,3.27346325744175,3.27346325744175,30625.057352361,0.0,1.0
2006-08-23,8.1,8.28,8.1,8.16,33500,3.30611625751598,3.379585507683,3.30611625751598,3.33060600757166,82075.1537043275,0.0,1.0
2006-08-24,7.95,8.12,7.93,8.09,25100,3.2448918823768,3.31427950753454,3.23672863235824,3.3020346325067,61495.1151635408,0.0,1.0
2006-08-25,8.06,8.08,7.85,7.85,8700,3.28978975747887,3.29795300749742,3.20407563228401,3.20407563228401,21315.0399172432,0.0,1.0
2006-08-28,8.05,8.16,7.98,8.0,20100,3.28570813246959,3.33060600757166,3.25713675740463,3.26530000742319,49245.0922225964,0.0,1.0
2006-08-29,8.35,8.48,8.05,8.05,61000,3.40815688274796,3.46121800786858,3.28570813246959,3.28570813246959,149450.279879521,0.0,1.0
2006-08-30,10.33,10.55,9.37,9.37,537200,4.2163186345852,4.30611438478933,3.82448263369441,3.82448263369441,1316142.46477506,0.0,1.0
2006-08-31,11.45,11.47,10.43,10.58,512800,4.67346063562444,4.681623885643,4.25713488467799,4.31835925981717,1256362.35282326,0.0,1.0
2006-09-01,11.84,12.1,11.45,11.45,239700,4.83264401098632,4.93876626122758,4.67346063562444,4.67346063562444,587266.099788875,0.0,1.0
2006-09-05,12.7,12.9,11.8,11.85,462200,5.18366376178432,5.2652962619699,4.81631751094921,4.8367256359956,1132392.1206609,0.0,1.0
2006-09-06,12.94,13.3,12.05,12.7,468100,5.28162276200701,5.42856126234106,4.91835813618118,5.18366376178432,1146847.14773121,0.0,1.0
2006-09-07,13.39,13.6,12.55,12.6,343500,5.46529588742457,5.55101001261943,5.12243938664513,5.14284751169153,841576.57604288,0.0,1.0
2006-09-08,13.09,13.66,12.78,13.25,224400,5.3428471371462,5.5754997626751,5.21631676185855,5.40815313729466,549781.029589584,0.0,1.0
2006-09-11,13.32,13.55,13.15,13.25,245100,5.43672451235961,5.53060188757303,5.36733688720187,5.40815313729466,600496.124565095,0.0,1.0
2006-09-12,13.82,13.98,13.07,13.42,260200,5.64080576282356,5.70611176297203,5.33468388712764,5.4775407624524,637491.193846747,0.0,1.0
2006-09-13,13.96,14.03,13.5,13.89,205500,5.69794851295347,5.72651988801842,5.51019376252663,5.66937713788852,503475.942872815,0.0,1.0
2006-09-14,13.69,13.91,13.5,13.85,116800,5.58774463770294,5.67754038790707,5.51019376252663,5.6530506378514,286160.535900461,0.0,1.0
2006-09-15,13.04,13.94,12.98,13.71,252800,5.3224390120998,5.68978526293491,5.29794926204413,5.59590788772149,619361.159894149,0.0,1.0
2006-09-18,13.55,13.69,13.04,13.13,185100,5.53060188757303,5.58774463770294,5.3224390120998,5.35917363718331,453495.849273762,0.0,1.0
2006-09-19,13.65,13.69,13.2,13.65,158200,5.57141813766582,5.58774463770294,5.38774501224827,5.57141813766582,387590.725851481,0.0,1.0
2006-09-20,15.15,15.17,13.71,13.75,820400,6.18366188905767,6.19182513907623,5.59590788772149,5.61223438775861,2009983.76415016,0.0,1.0
2006-09-21,15.65,15.99,15.16,15.26,709900,6.38774313952162,6.5265183898371,6.18774351406695,6.22855976415974,1739258.25715528,0.0,1.0
2006-09-22,13.93,15.65,13.74,15.65,831900,5.68570363792563,6.38774313952162,5.60815276274933,6.38774313952162,2038158.81691433,0.0,1.0
2006-09-25,13.85,13.99,13.26,13.93,367000,5.6530506378514,5.71019338798131,5.41223476230394,5.68570363792563,899151.683865319,0.0,1.0
2006-09-26,14.85,14.9,13.9,14.2,431500,6.0612131387793,6.08162126382569,5.67345876289779,5.79590751317616,1057176.9798035,0.0,1.0
2006-09-27,14.64,15.4,14.53,15.15,477800,5.97549901358444,6.28570251428964,5.93060113848237,6.18366188905767,1170612.19223665,0.0,1.0
2006-09-28,15.45,15.58,14.71,15.0,357200,6.30611063933604,6.35917176445666,6.00407038864939,6.12243751391848,875141.638901067,0.0,1.0
2006-09-29,16.02,16.18,15.5,15.6,649400,6.53876326486494,6.6040692650134,6.32651876438243,6.36733501447522,1591032.97956986,0.0,1.0
2006-10-02,15.65,16.55,15.54,16.25,650300,6.38774313952162,6.75508939035673,6.34284526441955,6.63264064007836,1593237.98369923,0.0,1.0
2006-10-03,16.0,16.0,15.13,15.5,337800,6.53060001484638,6.53060001484638,6.17549863903911,6.32651876438243,827611.549890204,0.0,1.0
2006-10-04,16.43,16.49,15.84,15.97,411100,6.70610989024538,6.73059964030105,6.46529401469792,6.51835513981855,1007196.88620445,0.0,1.0
2006-10-05,17.15,17.26,16.14,16.57,452500,6.99998689091347,7.04488476601554,6.58774276497629,6.76325264037528,1108627.07615547,0.0,1.0
2006-10-06,17.41,17.42,16.54,17.15,499400,7.10610914115472,7.110190766164,6.75100776534745,6.99998689091347,1223532.29134153,0.0,1.0
2006-10-09,18.63,18.84,17.47,17.73,1091600,7.60406739228676,7.68978151748162,7.13059889121039,7.23672114145165,2674425.00846698,0.0,1.0
2006-10-10,18.8,19.25,18.5,19.1,977900,7.6734550174445,7.85712814286205,7.55100626716613,7.79590376772287,2395859.48678991,0.0,1.0
2006-10-11,15.04,18.87,14.59,18.81,3441700,6.1387640139556,7.70202639250945,5.95509088853805,7.67753664245378,8432180.79116966,0.0,1.0
2006-10-12,11.8,14.38,11.6,14.38,6703400,4.81631751094921,5.86937676334319,4.73468501076363,5.86937676334319,16423360.7564653,0.0,1.0
2006-10-13,11.95,12.87,11.64,11.65,2756000,4.87754188608839,5.25305138694206,4.75101151080074,4.75509313581002,6752212.64504855,0.0,1.0
2006-10-16,12.06,12.42,11.67,11.83,1057200,4.92243976119046,5.0693782615245,4.76325638582858,4.82856238597704,2590144.85063328,0.0,1.0
2006-10-17,11.86,12.58,11.55,12.3,1285800,4.84080726100488,5.13468426167297,4.71427688571723,5.02039876141316,3150215.89949326,0.0,1.0
2006-10-18,12.11,12.33,11.76,11.96,756500,4.94284788623686,5.03264363644099,4.79999101091209,4.88162351109767,1853428.47096489,0.0,1.0
2006-10-19,12.0,12.18,11.7,11.9,390000,4.89795001113479,4.97141926130181,4.77550126085642,4.857133761042,955501.789393662,0.0,1.0
2006-10-20,11.85,12.03,11.75,12.03,337700,4.8367256359956,4.91019488616262,4.79590938590281,4.91019488616262,827366.549431385,0.0,1.0
2006-10-23,12.02,12.11,11.66,11.8,629900,4.90611326115334,4.94284788623686,4.7591747608193,4.81631751094921,1543257.89010018,0.0,1.0
2006-10-24,10.15,12.01,10.1,12.01,1351300,4.14284938441817,4.90203163614407,4.12244125937178,4.90203163614407,3310691.20001964,0.0,1.0
2006-10-25,9.93,10.07,9.63,9.95,1309300,4.05305363421404,4.11019638434394,3.93060488393567,4.06121688423259,3207791.0073157,0.0,1.0
2006-10-26,10.45,10.53,9.76,10.03,588800,4.26529813469654,4.29795113477078,3.98366600905629,4.09386988430683,1442562.70152561,0.0,1.0
2006-10-27,10.7,10.97,10.5,10.5,672300,4.36733875992852,4.47754263517905,4.28570625974294,4.28570625974294,1647138.08463938,0.0,1.0
2006-10-30,10.9,11.05,10.75,10.75,490200,4.4489712601141,4.51019563525328,4.38774688497491,4.38774688497491,1200992.24913019,0.0,1.0
2006-10-31,10.87,11.3,10.8,10.91,382800,4.43672638508626,4.61223626048526,4.40815501002131,4.45305288512338,937861.756358703,0.0,1.0
2006-11-01,10.16,11.0,10.04,10.97,479800,4.14693100942745,4.48978751020689,4.0979515093161,4.47754263517905,1175512.20141303,0.0,1.0
2006-11-02,10.16,10.39,9.8,9.9,371300,4.14693100942745,4.24080838464087,3.99999250909341,4.0408087591862,909686.703594532,0.0,1.0
2006-11-03,10.3,10.42,10.05,10.21,288700,4.20407375955736,4.25305325966871,4.10203313432538,4.16733913447385,707316.324610129,0.0,1.0
2006-11-06,10.48,10.52,10.06,10.11,274600,4.27754300972438,4.2938695097615,4.10611475933466,4.12652288438106,672771.259916666,0.0,1.0
2006-11-07,10.4,10.55,10.2,10.25,272200,4.24489000965015,4.30611438478933,4.16325750946457,4.18366563451096,666891.248905013,0.0,1.0
2006-11-08,10.55,10.57,10.3,10.5,253400,4.30611438478933,4.31427763480789,4.20407375955736,4.28570625974294,620831.162647063,0.0,1.0
2006-11-09,10.73,10.8,10.49,10.5,283900,4.37958363495636,4.40815501002131,4.28162463473366,4.28570625974294,695556.302586822,0.0,1.0
2006-11-10,10.61,10.85,10.33,10.85,274300,4.33060413484501,4.4285631350677,4.2163186345852,4.4285631350677,672036.258540209,0.0,1.0
2006-11-13,11.07,11.09,10.53,10.85,304800,4.51835888527184,4.5265221352904,4.29795113477078,4.4285631350677,746761.398479971,0.0,1.0
2006-11-14,11.39,11.49,11.1,11.1,315000,4.64897088556877,4.68978713566156,4.53060376029968,4.53060376029968,771751.445279497,0.0,1.0
2006-11-15,11.64,11.87,11.35,11.49,339700,4.75101151080074,4.84488888601416,4.63264438553165,4.68978713566156,832266.558607763,0.0,1.0
2006-11-16,11.6,11.79,11.41,11.45,221400,4.73468501076363,4.81223588593993,4.65713413558733,4.67346063562444,542431.015825018,0.0,1.0
2006-11-17,11.44,11.7,11.15,11.7,128900,4.66937901061516,4.77550126085642,4.55101188534607,4.77550126085642,315805.591417547,0.0,1.0
2006-11-20,11.83,11.83,11.12,11.44,135200,4.82856238597704,4.82856238597704,4.53876701031824,4.66937901061516,331240.620323137,0.0,1.0
2006-11-21,12.52,12.68,11.82,11.82,361500,5.11019451161729,5.17550051176576,4.82448076096777,4.82448076096777,885676.658630281,0.0,1.0
2006-11-22,12.12,12.58,12.1,12.55,183000,4.94692951124613,5.13468426167297,4.93876626122758,5.12243938664513,448350.839638565,0.0,1.0
2006-11-24,14.2,14.72,13.75,13.95,1214500,5.79590751317616,6.00815201365867,5.61223438775861,5.69386688794419,2975530.5723554,0.0,1.0
2006-11-27,13.25,14.45,13.25,14.34,834100,5.40815313729466,5.89794813840814,5.40815313729466,5.85305026330607,2043548.82700834,0.0,1.0
2006-11-28,12.95,13.49,12.64,12.95,378800,5.28570438701629,5.50611213751736,5.15917401172864,5.28570438701629,928061.738005948,0.0,1.0
2006-11-29,13.23,13.46,13.0,13.14,272600,5.3999898872761,5.49386726248952,5.30611251206269,5.36325526219259,667871.250740289,0.0,1.0
2006-11-30,13.51,13.65,12.68,13.0,396700,5.51427538753591,5.57141813766582,5.17550051176576,5.30611251206269,971916.820134529,0.0,1.0
2006-12-01,12.97,13.79,12.68,13.61,437500,5.29386763703485,5.62856088779573,5.17550051176576,5.5550916376287,1071877.00733263,0.0,1.0
2006-12-04,12.57,12.9,12.32,12.75,418800,5.13060263666369,5.2652962619699,5.02856201143171,5.20407188683071,1026061.9215335,0.0,1.0
2006-12-05,12.87,13.08,12.39,12.5,312000,5.25305138694206,5.33876551213692,5.05713338649667,5.10203126159874,764401.43151493,0.0,1.0
2006-12-06,13.18,13.34,12.8,12.9,220100,5.37958176222971,5.44488776237817,5.22448001187711,5.2652962619699,539246.009860372,0.0,1.0
2006-12-07,12.95,13.41,12.87,13.24,157500,5.28570438701629,5.47345913744312,5.25305138694206,5.40407151228538,385875.722639749,0.0,1.0
2006-12-08,12.79,13.1,12.6,12.9,196100,5.22039838686783,5.34692876215548,5.14284751169153,5.2652962619699,480445.899743839,0.0,1.0
2006-12-11,12.81,12.95,12.64,12.79,268500,5.22856163688639,5.28570438701629,5.15917401172864,5.22039838686783,657826.231928714,0.0,1.0
2006-12-12,12.95,13.15,12.67,12.76,253400,5.28570438701629,5.36733688720187,5.17141888675648,5.20815351183999,620831.162647062,0.0,1.0
2006-12-13,13.28,13.28,12.8,13.05,285200,5.4203980123225,5.4203980123225,5.22448001187711,5.32652063710908,698741.308551468,0.0,1.0
2006-12-14,14.12,14.25,13.35,13.45,433700,5.76325451310193,5.81631563822256,5.44896938738745,5.48978563748024,1062566.98989752,0.0,1.0
2006-12-15,14.02,14.39,13.72,14.2,430600,5.72243826300914,5.87345838835247,5.59998951273077,5.79590751317616,1054971.97567413,0.0,1.0
2006-12-18,12.89,14.08,12.59,13.85,666100,5.26121463696062,5.74692801306482,5.13876588668225,5.6530506378514,1631948.05619261,0.0,1.0
2006-12-19,14.35,14.35,12.75,12.97,515200,5.85713188831535,5.85713188831535,5.20407188683071,5.29386763703485,1262242.36383491,0.0,1.0
2006-12-20,16.71,17.85,16.0,16.23,2109500,6.82039539050519,7.285700641563,6.53060001484638,6.6244773900598,5168284.67878444,0.0,1.0
2006-12-21,16.02,17.05,15.74,16.71,683700,6.53876326486494,6.95917064082068,6.42447776460513,6.82039539050519,1675068.13694474,0.0,1.0
2006-12-22,16.7,16.77,15.74,15.92,418600,6.81631376549591,6.84488514056086,6.42447776460513,6.49794701477215,1025571.92061587,0.0,1.0
2006-12-26,17.35,17.73,16.85,17.05,973900,7.08161939109905,7.23672114145165,6.8775381406351,6.95917064082068,2386059.46843715,0.0,1.0
2006-12-27,17.01,17.6,16.9,17.35,552300,6.94284414078356,7.18366001633102,6.89794626568149,7.08161939109905,1353137.53405672,0.0,1.0
2006-12-28,17.15,17.33,17.0,17.0,327200,6.99998689091347,7.07345614108049,6.93876251577428,6.93876251577428,801641.501255401,0.0,1.0
2006-12-29,17.45,17.7,17.04,17.05,453600,7.12243564119184,7.22447626642381,6.9550890158114,6.95917064082068,1111322.08120247,0.0,1.0
2007-01-03,18.1,18.85,17.72,18.0,1069500,7.38774126679497,7.69386314249089,7.23263951644237,7.34692501670218,2620279.90706801,0.0,1.0
2007-01-04,19.76,19.9,18.1,18.15,1362700,8.06529101833528,8.12243376846519,7.38774126679497,7.40814939184136,3338621.25232499,0.0,1.0
2007-01-05,19.0,19.51,18.09,19.4,1006700,7.75508751763008,7.96325039310331,7.38365964178569,7.91835251800124,2466419.61892974,0.0,1.0
2007-01-08,19.02,19.44,18.87,19.25,730600,7.76325076764864,7.93467901803836,7.70202639250945,7.85712814286205,1789973.35213079,0.0,1.0
2007-01-09,19.01,19.25,18.9,19.25,495300,7.75916914263936,7.85712814286205,7.71427126753729,7.85712814286205,1213487.27252995,0.0,1.0
2007-01-10,19.8,20.22,18.96,19.15,853300,8.0816175183724,8.25304576876212,7.73876101759296,7.81631189276926,2090588.91510157,0.0,1.0
2007-01-11,20.0,20.42,19.56,19.6,760600,8.16325001855798,8.3346782689477,7.9836585181497,7.99998501818682,1863473.48977646,0.0,1.0
2007-01-12,20.2,20.55,19.84,20.0,615500,8.24488251874356,8.38773939406832,8.09794401840951,8.16325001855798,1507977.82403025,0.0,1.0
2007-01-16,20.55,21.0,19.84,20.65,1596800,8.38773939406832,8.57141251948588,8.09794401840951,8.42855564416111,3912167.32642,0.0,1.0
2007-01-17,20.15,20.72,20.15,20.43,525900,8.22447439369716,8.45712701922606,8.22447439369716,8.33875989395697,1288457.41292853,0.0,1.0
2007-01-18,18.5,19.6,17.51,19.6,1628400,7.55100626716613,7.99998501818682,7.14692539124751,7.99998501818682,3989587.47140677,0.0,1.0
2007-01-19,19.12,19.2,17.61,18.1,751100,7.80406701774143,7.83672001781566,7.1877416413403,7.38774126679497,1840198.44618867,0.0,1.0
2007-01-22,19.0,19.6,18.87,19.5,931700,7.75508751763008,7.99998501818682,7.70202639250945,7.95916876809403,2282669.27481558,0.0,1.0
2007-01-23,18.93,19.19,18.5,18.75,889800,7.72651614256513,7.83263839280638,7.55100626716613,7.6530468923981,2180014.08257046,0.0,1.0
2007-01-24,19.36,19.55,18.99,19.0,836400,7.90202601796412,7.97957689314042,7.7510058926208,7.75508751763008,2049183.83756118,0.0,1.0
2007-01-25,19.0,19.75,18.93,19.63,631100,7.75508751763008,8.061209393326,7.72651614256513,8.01222989321466,1546197.895606,0.0,1.0
2007-01-26,19.92,19.94,18.72,19.25,895300,8.13059701848375,8.1387602685023,7.64080201737027,7.85712814286205,2193489.1078055,0.0,1.0
2007-01-29,20.81,20.9,19.9,19.99,1428100,8.49386164430958,8.53059626939309,8.12243376846519,8.1591683935487,3498851.55239254,0.0,1.0
2007-01-30,21.4,21.6,20.67,20.67,1283400,8.73467751985704,8.81631002004262,8.43671889417967,8.43671889417967,3144335.88848161,0.0,1.0
2007-01-31,21.82,22.41,21.02,21.41,1088700,8.90610577024675,9.14692164579422,8.57957576950444,8.73875914486632,2667319.99516123,0.0,1.0
2007-02-01,22.75,23.33,22.05,22.37,1082700,9.2856968961097,9.52243114664788,8.99998314546017,9.1305951457571,2652619.9676321,0.0,1.0
2007-02-02,23.17,23.26,22.5,22.85,906000,9.45712514649942,9.49385977158293,9.18365627087772,9.32651314620249,2219704.15689912,0.0,1.0
2007-02-05,25.59,25.9,23.65,23.73,1848300,10.4448783987449,10.5714087740326,9.65304314694481,9.68569614701904,4528343.48034952,0.0,1.0
2007-02-06,26.35,26.95,24.28,24.95,2194100,10.7550818994501,10.9999794000069,9.91018552252939,10.1836543981511,5375555.06694524,0.0,1.0
2007-02-07,27.63,27.99,26.24,26.6,1805200,11.2775299006378,11.4244684009719,10.7101840243481,10.8571225246821,4422748.28259858,0.0,1.0
2007-02-08,27.31,28.37,26.45,27.7,1530500,11.1469179003409,11.5795701513245,10.7958981495429,11.3061012757028,3749732.02222309,0.0,1.0
2007-02-09,26.81,27.6,26.55,27.39,784800,10.942836649877,11.26528502561,10.8367143996357,11.1795709004152,1922763.60081063,0.0,1.0
2007-02-12,28.43,28.49,25.25,26.82,1970400,11.6040599013802,11.6285496514358,10.3061031484294,10.9469182748862,4827489.04056735,0.0,1.0
2007-02-13,27.97,28.98,27.71,28.59,1162400,11.4163051509533,11.8285492768905,11.3101829007121,11.6693659015286,2847885.33331076,0.0,1.0
2007-02-14,27.76,28.65,27.0,27.72,1054000,11.3305910257585,11.6938556515843,11.0203875250533,11.3142645257214,2582304.83595107,0.0,1.0
2007-02-15,27.6,28.29,27.22,27.76,706500,11.26528502561,11.5469171512503,11.1101832752574,11.3305910257585,1730928.24155544,0.0,1.0
2007-02-16,28.37,28.85,27.5,27.5,692500,11.5795701513245,11.7754881517699,11.2244687755172,11.2244687755172,1696628.1773208,0.0,1.0
2007-02-20,30.13,30.69,28.5,28.9,1108600,12.2979361529576,12.5265071534772,11.6326312764451,11.7958962768163,2716075.08646619,0.0,1.0
2007-02-21,28.26,31.16,27.83,30.65,1580700,11.5346722762224,12.7183435289133,11.3591624008234,12.5101806534401,3872722.25255017,0.0,1.0
2007-02-22,28.19,29.2,26.36,28.2,1772000,11.5061009011575,11.9183450270946,10.7591635244594,11.5101825261667,4341408.13027068,0.0,1.0
2007-02-23,28.36,28.9,27.5,28.44,729700,11.5754885263152,11.7958962768163,11.2244687755172,11.6081415263894,1787768.34800143,0.0,1.0
2007-02-26,28.33,28.86,28.04,28.74,428400,11.5632436512874,11.7795697767792,11.4448765260183,11.7305902766678,1049581.96558011,0.0,1.0
2007-02-27,26.08,27.44,25.55,26.66,1069700,10.6448780241996,11.1999790254615,10.4285518987078,10.8816122747378,2620769.90798564,0.0,1.0
2007-02-28,26.55,26.75,25.27,26.17,681900,10.8367143996357,10.9183468998213,10.314266398448,10.6816126492831,1670658.128686,0.0,1.0
2007-03-01,24.95,26.0,23.35,25.55,1032800,10.1836543981511,10.6122250241254,9.53059439666644,10.4285518987078,2530364.73868147,0.0,1.0
2007-03-02,22.89,25.14,22.89,24.34,1243700,9.34283964623961,10.2612052733274,9.34283964623961,9.93467527258506,3047070.70633051,0.0,1.0
2007-03-05,21.79,22.88,21.42,22.31,1082900,8.89386089521892,9.33875802123033,8.7428407698756,9.10610539570142,2653109.96854974,0.0,1.0
2007-03-06,22.38,23.31,21.85,22.69,1283500,9.13467677076638,9.51426789662932,8.91835064527459,9.26120714605403,3144580.88894043,0.0,1.0
2007-03-07,21.99,22.79,21.3,22.3,624200,8.9754933954045,9.30202339614682,8.69386126976425,9.10202377069215,1529292.8639475,0.0,1.0
2007-03-08,22.69,23.42,22.21,22.26,1043200,9.26120714605403,9.55916577173139,9.06528914560863,9.08569727065503,2555844.78639864,0.0,1.0
2007-03-09,22.02,23.25,21.65,22.89,740800,8.98773827043233,9.48977814657365,8.83671814508901,9.34283964623961,1814963.39893032,0.0,1.0
2007-03-12,22.14,22.76,21.87,21.97,847400,9.03671777054368,9.28977852111898,8.92651389529315,8.96733014538594,2076133.88803126,0.0,1.0
2007-03-13,21.65,22.42,21.5,22.16,743200,8.83671814508901,9.15100327080349,8.77549376994983,9.04488102056224,1820843.40994198,0.0,1.0
2007-03-14,21.9,22.15,20.1,22.05,1117100,8.93875877032099,9.04079939555296,8.20406626865077,8.99998314546017,2736900.1254658,0.0,1.0
2007-03-15,21.38,22.26,21.15,21.85,694600,8.72651426983848,9.08569727065503,8.63263689462506,8.91835064527459,1701773.186956,0.0,1.0
2007-03-16,21.6,21.86,21.05,21.38,537600,8.81631002004262,8.92243227028387,8.59182064453227,8.72651426983848,1317122.46661034,0.0,1.0
2007-03-19,23.26,24.23,22.27,22.69,1691800,9.49385977158293,9.88977739748299,9.08977889566431,9.26120714605403,4144917.76229795,0.0,1.0
2007-03-20,18.11,20.48,17.82,19.26,5620300,7.39182289180425,8.35916801900337,7.27345576653516,7.86120976787133,13769760.786998,0.0,1.0
2007-03-21,18.52,18.67,17.2,18.34,1728100,7.55916951718469,7.62039389232387,7.02039501595986,7.48570026701767,4233852.9288492,0.0,1.0
2007-03-22,18.61,18.8,18.27,18.8,866700,7.5959041422682,7.6734550174445,7.45712889195271,7.6734550174445,2123418.9765833,0.0,1.0
2007-03-23,18.8,18.96,18.63,18.77,625200,7.6734550174445,7.73876101759296,7.60406739228676,7.66121014241666,1531742.86853569,0.0,1.0
2007-03-26,18.99,19.0,18.21,18.5,739400,7.7510058926208,7.75508751763008,7.43263914189704,7.55100626716613,1811533.39250686,0.0,1.0
2007-03-27,19.67,20.09,19.03,19.04,855600,8.02855639325177,8.19998464364149,7.76733239265792,7.77141401766719,2096223.92565441,0.0,1.0
2007-03-28,19.1,19.88,18.9,19.67,753200,7.79590376772287,8.11427051844663,7.71427126753729,8.02855639325177,1845343.45582386,0.0,1.0
2007-03-29,18.51,18.68,18.16,18.25,445700,7.96325039310331,8.03638667440139,7.81267569631313,7.85139490405918,1035997.43732094,1.0,1.0
2007-03-30,18.73,19.09,17.97,18.51,421000,8.05789734537142,8.2127741763556,7.73093514662704,7.96325039310331,978584.072497455,0.0,1.0
2007-04-02,18.65,18.73,17.76,18.53,511900,8.02348027181938,8.05789734537142,7.64059032855293,7.97185466149132,1189874.55275878,0.0,1.0
2007-04-03,18.79,18.93,18.17,18.17,401900,8.08371015053545,8.14394002925152,7.81697783050714,7.81697783050714,934187.502937595,0.0,1.0
2007-04-04,18.46,18.83,18.41,18.83,234900,7.94173972213328,8.10091868731147,7.92022905116326,8.10091868731147,546008.072754519,0.0,1.0
2007-04-05,18.44,18.53,18.2,18.34,361400,7.93313545374527,7.97185466149132,7.82988423308915,7.89011411180522,840048.180048885,0.0,1.0
2007-04-09,18.64,18.85,17.97,18.6,497600,8.01917813762537,8.10952295569948,7.73093514662704,8.00196960084935,1156635.23628203,0.0,1.0
2007-04-10,18.12,18.79,18.01,18.6,318300,7.79546715953711,8.08371015053545,7.74814368340306,8.00196960084935,739865.345073492,0.0,1.0
2007-04-11,17.71,18.05,17.29,17.99,495400,7.61907965758291,7.76535222017908,7.43839002143469,7.73953941501505,1151521.4952856,0.0,1.0
2007-04-12,18.2,18.21,17.39,17.71,488500,7.82988423308915,7.83418636728316,7.48141136337474,7.61907965758291,1135482.94397864,0.0,1.0
2007-04-13,17.52,18.15,17.45,18.02,421400,7.53733910789681,7.80837356211913,7.50722416853877,7.75244581759706,979513.843587715,0.0,1.0
2007-04-16,17.62,17.83,17.49,17.52,340300,7.58036044983686,7.67070526791097,7.52443270531479,7.53733910789681,791002.75503773,0.0,1.0
2007-04-17,17.54,17.8,17.42,17.71,331200,7.54594337628482,7.65779886532895,7.49431776595676,7.61907965758291,769850.46273434,0.0,1.0
2007-04-18,17.22,17.5,16.79,17.43,605700,7.40827508207666,7.5287348395088,7.22328331173444,7.49861990015076,1407905.87342449,0.0,1.0
2007-04-19,17.04,17.13,16.55,16.94,444800,7.33083666658457,7.36955587433061,7.12003209107832,7.28781532464452,1033905.45236786,0.0,1.0
2007-04-20,17.14,17.34,16.77,17.09,273800,7.37385800852462,7.45990069240472,7.21467904334643,7.35234733755459,636428.311282193,0.0,1.0
2007-04-23,17.29,17.4,16.82,17.0,355000,7.43839002143469,7.48571349756875,7.23618971431646,7.31362812980855,825171.842604743,0.0,1.0
2007-04-24,16.9,17.4,16.78,17.4,463300,7.2706067878685,7.48571349756875,7.21898117754044,7.48571349756875,1076907.36529233,0.0,1.0
2007-04-25,17.53,17.7,16.86,16.87,573000,7.54164124209082,7.6147775233889,7.25339825109248,7.25770038528648,1331897.08679582,0.0,1.0
2007-04-26,17.43,17.7,17.27,17.42,357500,7.49861990015076,7.6147775233889,7.42978575304668,7.49431776595676,830982.911918861,0.0,1.0
2007-04-27,17.51,17.68,16.91,17.4,217100,7.53303697370281,7.60617325500089,7.2749089220625,7.48571349756875,504633.259237999,0.0,1.0
2007-04-30,17.03,17.67,17.03,17.45,241800,7.32653453239056,7.60187112080689,7.32653453239056,7.50722416853877,562046.624061484,0.0,1.0
2007-05-01,16.53,17.06,16.25,17.0,451700,7.11142782269031,7.33944093497258,6.99096806525817,7.31362812980855,1049944.00367482,0.0,1.0
2007-05-02,16.99,17.48,16.59,16.59,449500,7.30932599561454,7.52013057112079,7.13724062785434,7.13724062785434,1044830.2626784,0.0,1.0
2007-05-03,16.92,17.22,16.61,16.99,296700,7.27921105625651,7.40827508207666,7.14584489624235,7.30932599561454,689657.706199513,0.0,1.0
2007-05-04,16.68,17.06,16.54,17.0,355900,7.17595983560039,7.33944093497258,7.11572995688432,7.31362812980855,827263.827557825,0.0,1.0
2007-05-07,16.53,16.85,16.31,16.6,268300,7.11142782269031,7.24909611689847,7.0167808704222,7.14154276204835,623643.958791134,0.0,1.0
2007-05-08,16.22,16.42,16.04,16.4,556100,6.97806166267616,7.06410434655626,6.90062324718407,7.05550007816825,1292614.25823239,0.0,1.0
2007-05-09,16.26,16.5,16.06,16.2,765600,6.99527019945218,7.0985214201083,6.90922751557208,6.96945739428815,1779581.86675547,0.0,1.0
2007-05-10,16.96,18.43,16.65,16.85,1373700,7.29641959303253,7.92883331955127,7.16305343301837,7.24909611689847,3193066.36672151,0.0,1.0
2007-05-11,17.62,17.65,17.0,17.05,476700,7.58036044983686,7.59326685241887,7.31362812980855,7.33513880077857,1108054.696816,0.0,1.0
2007-05-14,16.86,17.84,16.7,17.72,548800,7.25339825109248,7.67500740210497,7.1845641039884,7.62338179177691,1275645.93583516,0.0,1.0
2007-05-15,17.26,17.83,16.95,16.96,881400,7.42548361885268,7.67070526791097,7.29211745883852,7.29641959303253,2048750.59738541,0.0,1.0
2007-05-16,17.81,17.87,17.13,17.36,789000,7.66210099952295,7.68791380468699,7.36955587433061,7.46850496079273,1833973.47553561,0.0,1.0
2007-05-17,17.8,18.15,17.45,17.86,592100,7.65779886532895,7.80837356211913,7.50722416853877,7.68361167049298,1376293.65635569,0.0,1.0
2007-05-18,18.26,18.43,17.71,17.8,558500,7.85569703825318,7.92883331955127,7.61907965758291,7.65779886532895,1298192.88477394,0.0,1.0
2007-05-21,19.04,19.34,18.42,18.48,678600,8.19126350538557,8.32032753120573,7.92453118535726,7.95034399052129,1577356.65462417,0.0,1.0
2007-05-22,19.58,19.84,19.05,19.05,429700,8.42357875186184,8.53543424090598,8.19556563957958,8.19556563957958,998806.593710587,0.0,1.0
2007-05-23,19.97,20.4,19.5,19.53,600400,8.59136198542804,8.77635375577026,8.38916167830981,8.40206808089182,1395586.40647856,0.0,1.0
2007-05-24,19.81,20.9,19.53,20.07,507500,8.52252783832396,8.99146046547051,8.40206808089182,8.63438332736809,1179647.07076594,0.0,1.0
2007-05-25,20.21,20.29,19.8,20.01,472900,8.69461320608416,8.7290302796362,8.51822570412996,8.60857052220406,1099221.87145854,0.0,1.0
2007-05-29,21.44,21.59,20.5,20.5,749700,9.22377571194678,9.28830772485686,8.81937509771031,8.81937509771031,1742623.46591768,0.0,1.0
2007-05-30,21.66,21.86,20.7,21.44,725700,9.31842266421489,9.40446534809499,8.90541778159041,9.22377571194678,1686837.20050215,0.0,1.0
2007-05-31,21.75,22.04,21.45,21.7,430000,9.35714187196094,9.48190376358708,9.22807784614078,9.33563120099091,999503.92202828,0.0,1.0
2007-06-01,21.57,22.0,21.4,21.55,364800,9.27970345646885,9.46469522681106,9.20656717517076,9.27109918808084,847951.234316085,0.0,1.0
2007-06-04,20.34,21.66,20.3,21.42,963600,8.75054095060623,9.31842266421489,8.73333241383021,9.21517144355877,2239818.55643361,0.0,1.0
2007-06-05,20.24,20.69,19.61,20.12,548100,8.70751960866618,8.9011156473964,8.43648515444386,8.65589399833812,1274018.83642721,0.0,1.0
2007-06-06,20.37,20.46,19.89,20.34,419800,8.76344735318824,8.80216656093429,8.556944911876,8.75054095060623,975794.75922668,0.0,1.0
2007-06-07,19.39,20.35,19.15,20.16,390500,8.34183820217575,8.75484308480023,8.23858698151963,8.67310253511414,907689.026865217,0.0,1.0
2007-06-08,19.89,20.06,19.32,19.4,335200,8.556944911876,8.63008119317409,8.31172326281771,8.34614033636976,779148.173636929,0.0,1.0
2007-06-11,19.7,20.06,19.5,19.54,468700,8.47520436218991,8.63008119317409,8.38916167830981,8.40637021508583,1089459.27501082,0.0,1.0
2007-06-12,18.73,19.84,18.41,19.4,515700,8.05789734537142,8.53543424090598,7.92022905116326,8.34614033636976,1198707.37811624,0.0,1.0
2007-06-13,19.12,19.28,18.66,19.2,340300,8.22568057893761,8.2945147260417,8.02778240601338,8.26009765248965,791002.75503773,0.0,1.0
2007-06-14,19.7,19.95,19.12,19.12,379900,8.47520436218991,8.58275771704003,8.22568057893761,8.22568057893761,883050.092973357,0.0,1.0
2007-06-15,19.59,20.12,19.57,19.98,496300,8.42788088605585,8.65589399833812,8.41927661766784,8.59566411962205,1153613.48023869,0.0,1.0
2007-06-18,19.52,19.91,19.41,19.51,292000,8.39776594669781,8.56554918026401,8.35044247056376,8.39346381250381,678732.895888972,0.0,1.0
2007-06-19,20.07,20.2,19.25,19.39,385400,8.63438332736809,8.69031107189016,8.28160832345968,8.34183820217575,895834.445464417,0.0,1.0
2007-06-20,19.52,20.33,19.5,20.14,289300,8.39776594669781,8.74623881641222,8.38916167830981,8.66449826672613,672456.941029725,0.0,1.0
2007-06-21,19.61,19.78,19.07,19.53,307400,8.43648515444386,8.50962143574195,8.20416990796759,8.40206808089182,714529.082863938,0.0,1.0
2007-06-22,18.79,19.63,18.75,19.61,366500,8.08371015053545,8.44508942283187,8.06650161375943,8.43648515444386,851902.761449685,0.0,1.0
2007-06-25,18.41,19.02,18.17,18.69,440800,7.92022905116326,8.18265923699756,7.81697783050714,8.0406888085954,1024607.74146527,0.0,1.0
2007-06-26,19.3,19.67,18.44,18.46,854300,8.3031189944297,8.46229795960789,7.93313545374527,7.94173972213328,1985758.60602037,0.0,1.0
2007-06-27,21.03,21.42,19.3,19.5,1160800,9.04738820999258,9.21517144355877,8.3031189944297,8.38916167830981,2698195.70393123,0.0,1.0
2007-06-28,20.91,21.7,20.58,21.0,542800,8.99576259966451,9.33563120099091,8.85379217126235,9.03448180741056,1261699.36948128,0.0,1.0
2007-06-29,20.81,21.34,20.66,20.9,379400,8.95274125772446,9.18075437000673,8.88820924481439,8.99146046547051,881887.879110534,0.0,1.0
2007-07-02,21.23,21.33,20.96,21.2,525400,9.13343089387268,9.17645223581273,9.01727327063454,9.12052449129066,1221254.32705502,0.0,1.0
2007-07-03,21.48,21.78,21.3,21.3,196500,9.2409842487228,9.37004827454295,9.16354583323071,9.16354583323071,456750.048089668,0.0,1.0
2007-07-05,21.37,21.5,20.8,21.5,200700,9.19366077258875,9.24958851711081,8.94843912353046,9.24958851711081,466512.644537385,0.0,1.0
2007-07-06,21.34,21.59,21.11,21.24,207600,9.18075437000673,9.28830772485686,9.08180528354461,9.13773302806668,482551.195844351,0.0,1.0
2007-07-09,21.28,21.64,21.1,21.24,344200,9.1549415648427,9.30981839582688,9.07750314935061,9.13773302806668,800068.023167754,0.0,1.0
2007-07-10,20.91,21.66,20.76,21.13,329500,8.99576259966451,9.31842266421489,8.93123058675444,9.09040955193263,765898.935600741,0.0,1.0
2007-07-11,20.76,21.06,20.37,20.81,241600,8.93123058675444,9.06029461257459,8.76344735318824,8.95274125772446,561581.738516355,0.0,1.0
2007-07-12,22.12,22.35,21.15,21.23,380600,9.51632083713912,9.61526992360124,9.09901382032063,9.13343089387268,884677.192381311,0.0,1.0
2007-07-13,21.49,22.2,21.41,22.07,272100,9.24528638291681,9.55073791069116,9.21086930936477,9.4948101661691,632476.784148593,0.0,1.0
2007-07-16,21.06,21.75,20.86,21.5,319800,9.06029461257459,9.35714187196094,8.97425192869449,9.24958851711081,743351.986661963,0.0,1.0
2007-07-17,21.05,21.2,20.9,21.07,190700,9.05599247838058,9.12052449129066,8.99146046547051,9.0645967467686,443268.367280914,0.0,1.0
2007-07-18,21.11,21.2,20.56,20.85,203800,9.08180528354461,9.12052449129066,8.84518790287434,8.96994979450048,473718.370486892,0.0,1.0
2007-07-19,21.05,21.32,20.87,21.17,144700,9.05599247838058,9.17215010161872,8.9785540628885,9.10761808870865,336344.691901145,0.0,1.0
2007-07-20,20.51,21.2,19.9,21.05,169300,8.82367723190431,9.12052449129066,8.56124704607001,9.05599247838058,393525.613952065,0.0,1.0
2007-07-23,21.22,21.38,20.65,21.18,257300,9.12912875967867,9.19796290678275,8.88390711062038,9.11192022290265,598075.253809015,0.0,1.0
2007-07-24,20.25,21.23,20.01,21.0,312100,8.71182174286018,9.13343089387268,8.60857052220406,9.03448180741056,725453.89317448,0.0,1.0
2007-07-25,20.28,20.93,20.05,20.3,415500,8.7247281454422,9.00436686805253,8.62577905898008,8.73333241383021,965799.720006396,0.0,1.0
2007-07-26,20.0,20.43,18.81,19.78,385200,8.60426838801006,8.78926015835227,8.09231441892346,8.50962143574195,895369.559919287,0.0,1.0
2007-07-27,20.04,20.5,19.59,19.9,432700,8.62147692478608,8.81937509771031,8.42788088605585,8.56124704607001,1005779.87688753,0.0,1.0
2007-07-30,21.21,21.55,20.04,20.04,395600,9.12482662548467,9.27109918808084,8.62147692478608,8.62147692478608,919543.608266017,0.0,1.0
2007-07-31,20.85,22.31,20.5,22.31,392900,8.96994979450048,9.59806138682522,8.81937509771031,9.59806138682522,913267.653406771,0.0,1.0
2007-08-01,21.36,21.5,20.33,21.1,409500,9.18935863839474,9.24958851711081,8.74623881641222,9.07750314935061,951853.153652513,0.0,1.0
2007-08-02,21.37,21.46,20.56,21.33,338800,9.19366077258875,9.23237998033479,8.84518790287434,9.17645223581273,787516.113449259,0.0,1.0
2007-08-03,19.79,21.49,19.68,21.49,391400,8.51392356993595,9.24528638291681,8.4666000938019,9.24528638291681,909781.0118183,0.0,1.0
2007-08-06,17.92,19.95,17.14,19.83,850400,7.70942447565701,8.58275771704003,7.37385800852462,8.53113210671197,1976693.33789035,0.0,1.0
2007-08-07,18.5,19.39,17.28,18.15,645200,7.9589482589093,8.34183820217575,7.43408788724069,7.80837356211913,1499720.76858755,0.0,1.0
2007-08-08,17.71,19.3,16.88,18.98,925200,7.61907965758291,8.3031189944297,7.26200251948049,8.16545070022154,2150560.53176875,0.0,1.0
2007-08-09,19.0,20.25,17.73,18.42,1168100,8.17405496860955,8.71182174286018,7.62768392597092,7.92453118535726,2715164.02632845,0.0,1.0
2007-08-10,19.51,21.17,17.79,18.7,969800,8.39346381250381,9.10761808870865,7.65349673113495,8.0449909427894,2254230.00833262,0.0,1.0
2007-08-13,20.76,21.54,19.72,20.0,548600,8.93123058675444,9.26679705388683,8.48380863057792,8.60426838801006,1275181.05029003,0.0,1.0
2007-08-14,20.01,20.95,19.79,20.86,339400,8.60857052220406,9.01297113644053,8.51392356993595,8.97425192869449,788910.770084647,0.0,1.0
2007-08-15,19.47,20.78,19.34,20.02,294300,8.37625527572779,8.93983485514245,8.32032753120573,8.61287265639807,684079.07965796,0.0,1.0
2007-08-16,19.5,19.55,18.12,19.47,522300,8.38916167830981,8.41067234927983,7.79546715953711,8.37625527572779,1214048.60110551,0.0,1.0
2007-08-17,19.51,20.24,18.87,20.21,377900,8.39346381250381,8.70751960866618,8.11812722408749,8.69461320608416,878401.237522063,0.0,1.0
2007-08-20,19.47,19.88,18.4,19.6,411200,8.37625527572779,8.552642777682,7.91592691696925,8.43218302024986,955804.680786113,0.0,1.0
2007-08-21,18.98,19.6,18.43,19.6,312300,8.16545070022154,8.43218302024986,7.92883331955127,8.43218302024986,725918.778719609,0.0,1.0
2007-08-22,18.99,19.25,18.56,19.07,307900,8.16975283441555,8.28160832345968,7.98476106407333,8.20416990796759,715691.296726761,0.0,1.0
2007-08-23,18.51,19.08,18.31,18.99,312200,7.96325039310331,8.20847204216159,7.87720770922321,8.16975283441555,725686.335947044,0.0,1.0
2007-08-24,19.25,19.3,18.4,18.46,426900,8.28160832345968,8.3031189944297,7.91592691696925,7.94173972213328,992298.196078774,0.0,1.0
2007-08-27,19.44,19.74,19.05,19.1,340200,8.36334887314578,8.49241289896593,8.19556563957958,8.2170763105496,790770.312265164,0.0,1.0
2007-08-28,19.06,19.52,18.8,19.52,343000,8.19986777377358,8.39776594669781,8.08801228472945,8.39776594669781,797278.709896977,0.0,1.0
2007-08-29,19.05,19.25,18.68,19.25,207300,8.19556563957958,8.28160832345968,8.03638667440139,8.28160832345968,481853.867526657,0.0,1.0
2007-08-30,18.66,19.24,18.5,18.79,245500,8.02778240601338,8.27730618926567,7.9589482589093,8.08371015053545,570647.006646379,0.0,1.0
2007-08-31,18.6,19.12,18.25,18.89,245900,8.00196960084935,8.22568057893761,7.85139490405918,8.1267314924755,571576.777736638,0.0,1.0
2007-09-04,18.5,18.94,18.5,18.75,262600,7.9589482589093,8.14824216344552,7.9589482589093,8.06650161375943,610394.720754945,0.0,1.0
2007-09-05,18.49,18.75,18.16,18.46,418000,7.9546461247153,8.06650161375943,7.81267569631313,7.94173972213328,971610.789320514,0.0,1.0
2007-09-06,18.68,18.95,18.25,18.61,261700,8.03638667440139,8.15254429763953,7.85139490405918,8.00627173504336,608302.735801863,0.0,1.0
2007-09-07,17.64,18.49,17.3,18.45,656000,7.58896471822487,7.9546461247153,7.4426921556287,7.93743758793928,1524824.58802454,0.0,1.0
2007-09-10,17.6,18.09,17.2,17.7,324000,7.57175618144885,7.7825607569551,7.39967081368865,7.6147775233889,753114.583109681,0.0,1.0
2007-09-11,17.87,18.24,17.5,17.81,432900,7.68791380468699,7.84709276986517,7.5287348395088,7.66210099952295,1006244.76243266,0.0,1.0
2007-09-12,17.97,18.24,17.58,17.87,309000,7.73093514662704,7.84709276986517,7.56315191306084,7.68791380468699,718248.167224973,0.0,1.0
2007-09-13,18.69,18.97,17.92,17.92,393800,8.0406888085954,8.16114856602754,7.70942447565701,7.70942447565701,915359.638359853,0.0,1.0
2007-09-14,18.99,19.38,18.51,18.51,251200,8.16975283441555,8.33753606798174,7.96325039310331,7.96325039310331,583896.244682567,0.0,1.0
2007-09-17,19.26,19.46,19.04,19.1,300000,8.28591045765369,8.37195314153379,8.19126350538557,8.2170763105496,697328.317694149,0.0,1.0
2007-09-18,20.5,20.75,19.27,19.4,404200,8.81937509771031,8.92692845256043,8.29021259184769,8.34614033636976,939533.686706583,0.0,1.0
2007-09-19,20.91,21.0,20.45,20.55,387800,8.99576259966451,9.03448180741056,8.79786442674028,8.84088576868033,901413.07200597,0.0,1.0
2007-09-20,20.47,21.31,20.2,20.9,441500,8.80646869512829,9.16784796742471,8.69031107189016,8.99146046547051,1026234.84087322,0.0,1.0
2007-09-21,21.05,21.05,20.51,20.75,404000,9.05599247838058,9.05599247838058,8.82367723190431,8.92692845256043,939068.801161455,0.0,1.0
2007-09-24,19.89,21.14,19.54,21.1,480300,8.556944911876,9.09471168612663,8.40637021508583,9.07750314935061,1116422.63662833,0.0,1.0
2007-09-25,19.84,19.95,19.08,19.65,500300,8.53543424090598,8.58275771704003,8.20847204216159,8.45369369121988,1162911.19114128,0.0,1.0
2007-09-26,19.78,20.18,19.52,19.94,230900,8.50962143574195,8.68170680350215,8.39776594669781,8.57845558284603,536710.36185193,0.0,1.0
2007-09-27,20.3,20.78,19.72,19.85,318500,8.73333241383021,8.93983485514245,8.48380863057792,8.53973637509998,740330.230618621,0.0,1.0
2007-09-28,20.44,20.71,20.2,20.31,359200,8.79356229254628,8.90971991578441,8.69031107189016,8.73763454802421,834934.439052461,0.0,1.0
2007-10-01,21.14,21.22,20.26,20.44,416700,9.09471168612663,9.12912875967867,8.71612387705419,8.79356229254628,968589.033277173,0.0,1.0
2007-10-02,21.51,21.64,20.99,20.99,212200,9.25389065130482,9.30981839582688,9.03017967321655,9.03017967321655,493243.563382328,0.0,1.0
2007-10-03,22.13,22.41,21.15,21.36,454700,9.52062297133313,9.64108272876527,9.09901382032063,9.18935863839474,1056917.28685176,0.0,1.0
2007-10-04,21.44,22.11,21.18,22.06,215600,9.22377571194678,9.51201870294512,9.11192022290265,9.49050803197509,501146.617649528,0.0,1.0
2007-10-05,23.25,23.45,21.56,21.56,553200,10.0024620010617,10.0885046849418,9.27540132227484,9.27540132227484,1285873.41782801,0.0,1.0
2007-10-08,23.59,24.29,23.36,23.75,297100,10.1487345636579,10.4498839572382,10.0497854771957,10.2175687107619,690587.47728977,0.0,1.0
2007-10-09,23.94,24.0,23.01,23.4,327700,10.299309260448,10.3251220656121,9.89921078040557,10.0669940139718,761714.965694578,0.0,1.0
2007-10-10,23.92,24.25,23.62,23.94,312700,10.29070499206,10.4326754204622,10.1616409662399,10.299309260448,726848.54980987,0.0,1.0
2007-10-11,24.11,25.27,24.0,24.5,421000,10.3724455417461,10.8714931082507,10.3251220656121,10.5402287753123,978584.072497458,0.0,1.0
2007-10-12,24.47,24.57,23.99,24.03,243100,10.5273223727303,10.5703437146704,10.3208199314181,10.3380284681941,565068.380104826,0.0,1.0
2007-10-15,23.08,24.6,22.86,24.6,375100,9.92932571976361,10.5832501172524,9.83467876749549,10.5832501172524,871892.839890251,0.0,1.0
2007-10-16,23.01,23.31,22.71,23.08,286600,9.89921078040557,10.0282748062257,9.77014675458542,9.92932571976361,666180.986170477,0.0,1.0
2007-10-17,23.6,23.74,22.87,23.35,204900,10.1530366978519,10.2132665765679,9.8389809016895,10.0454833430017,476275.240985102,0.0,1.0
2007-10-18,23.47,23.85,23.09,23.4,156000,10.0971089533298,10.260590052702,9.93362785395761,10.0669940139718,362610.725200958,0.0,1.0
2007-10-19,22.45,23.46,22.4,23.35,266000,9.65829126554129,10.0928068191358,9.63678059457126,10.0454833430017,618297.775022145,0.0,1.0
2007-10-22,22.55,23.12,21.85,22.11,325600,9.70131260748134,9.94653425653963,9.40016321390099,9.51201870294512,756833.667470716,0.0,1.0
2007-10-23,22.62,23.13,22.4,22.61,233100,9.73142754683937,9.95083639073363,9.63678059457126,9.72712541264537,541824.102848354,0.0,1.0
2007-10-24,22.54,22.68,21.63,22.45,273900,9.69701047328733,9.7572403520034,9.30551626163288,9.65829126554129,636660.754054758,0.0,1.0
2007-10-25,22.49,23.32,22.28,22.85,440300,9.67549980231731,10.0325769404197,9.5851549842432,9.83037663330149,1023445.52760245,0.0,1.0
2007-10-26,23.39,23.53,22.75,22.76,340800,10.0626918797778,10.1229217584938,9.78735529136144,9.79165742555545,792164.96890055,0.0,1.0
2007-10-29,23.15,24.19,23.02,23.4,244800,9.95944065912164,10.4068626152982,9.90351291459958,10.0669940139718,569019.907238426,0.0,1.0
2007-10-30,22.83,23.25,22.68,23.09,138800,9.82177236491348,10.0024620010617,9.7572403520034,9.93362785395761,322630.568319826,0.0,1.0
2007-10-31,23.4,23.78,23.04,23.37,224400,10.0669940139718,10.230475113344,9.91211718298758,10.0540876113898,521601.581635222,0.0,1.0
2007-11-01,22.48,23.42,22.18,23.2,259400,9.6711976681233,10.0755982823598,9.54213364230315,9.98095133009167,602956.552032874,0.0,1.0
2007-11-02,21.95,22.94,21.59,22.82,274500,9.44318455584104,9.86909584104754,9.28830772485686,9.81747023071948,638055.410690146,0.0,1.0
2007-11-05,21.08,21.77,20.82,21.65,457300,9.0688988809626,9.36574614034895,8.95704339191847,9.31412053002089,1062960.79893845,0.0,1.0
2007-11-06,21.69,21.74,20.69,21.18,330300,9.33132906679691,9.35283973776693,8.9011156473964,9.11192022290265,767758.477781258,0.0,1.0
2007-11-07,20.04,21.39,19.79,21.39,595600,8.62147692478608,9.20226504097676,8.51392356993595,9.20226504097676,1384429.15339545,0.0,1.0
2007-11-08,22.0,22.29,20.16,21.16,1131700,9.46469522681106,9.58945711843721,8.67310253511414,9.10331595451464,2630554.8571149,0.0,1.0
2007-11-09,19.86,21.71,19.68,21.38,718900,8.54403850929399,9.33993333518492,8.4666000938019,9.19796290678275,1671031.09196774,0.0,1.0
2007-11-12,19.52,20.72,19.4,19.71,788400,8.39776594669781,8.91402204997842,8.34614033636976,8.47950649638391,1832578.81890022,0.0,1.0
2007-11-13,20.06,20.46,19.61,19.99,462100,8.63008119317409,8.80216656093429,8.43648515444386,8.59996625381605,1074118.05202155,0.0,1.0
2007-11-14,19.82,20.33,19.78,20.1,515300,8.52682997251797,8.74623881641222,8.50962143574195,8.64728972995011,1197777.60702598,0.0,1.0
2007-11-15,19.53,19.85,19.32,19.68,483400,8.40206808089182,8.53973637509998,8.31172326281771,8.4666000938019,1123628.36257784,0.0,1.0
2007-11-16,18.93,19.63,18.12,19.6,562200,8.14394002925152,8.44508942283187,7.79546715953711,8.43218302024986,1306793.26735884,0.0,1.0
2007-11-19,18.37,19.11,18.31,19.11,464900,7.90302051438724,8.22137844474361,7.87720770922321,8.22137844474361,1080626.44965337,0.0,1.0
2007-11-20,18.48,19.23,18.0,18.6,372900,7.95034399052129,8.27300405507167,7.74384154920905,8.00196960084935,866779.098893828,0.0,1.0
2007-11-21,18.05,18.65,17.68,18.48,357000,7.76535222017908,8.02348027181938,7.60617325500089,7.95034399052129,829820.698056037,0.0,1.0
2007-11-23,18.41,18.89,18.09,18.09,119300,7.92022905116326,8.1267314924755,7.7825607569551,7.7825607569551,277304.227669706,0.0,1.0
2007-11-26,17.95,18.59,17.58,18.47,361700,7.72233087823903,7.99766746665535,7.56315191306084,7.94604185632729,840745.508366578,0.0,1.0
2007-11-27,19.12,19.4,17.93,17.99,396600,8.22568057893761,8.34614033636976,7.71372660985102,7.73953941501505,921868.035991665,0.0,1.0
2007-11-28,19.76,20.03,19.12,19.12,367400,8.50101716735394,8.61717479059207,8.22568057893761,8.22568057893761,853994.746402767,0.0,1.0
2007-11-29,19.88,20.25,19.48,19.61,179600,8.552642777682,8.71182174286018,8.3805574099218,8.43648515444386,417467.21952623,0.0,1.0
2007-11-30,19.75,20.69,19.67,20.38,257000,8.49671503315993,8.9011156473964,8.46229795960789,8.76774948738225,597377.925491321,0.0,1.0
2007-12-03,19.65,20.21,19.39,20.1,186600,8.45369369121988,8.69461320608416,8.34183820217575,8.64728972995011,433738.213605761,0.0,1.0
2007-12-04,20.04,20.43,19.52,19.7,283200,8.62147692478608,8.78926015835227,8.39776594669781,8.47520436218991,658277.931903276,0.0,1.0
2007-12-05,20.04,20.5,19.78,20.05,210700,8.62147692478608,8.81937509771031,8.50962143574195,8.62577905898008,489756.921793857,0.0,1.0
2007-12-06,20.06,20.17,19.41,20.02,215200,8.63008119317409,8.67740466930814,8.35044247056376,8.61287265639807,500216.846559269,0.0,1.0
2007-12-07,20.08,20.26,19.52,20.08,168500,8.6386854615621,8.71612387705419,8.39776594669781,8.6386854615621,391666.071771547,0.0,1.0
2007-12-10,19.85,20.24,19.64,20.09,149300,8.53973637509998,8.70751960866618,8.44939155702588,8.6429875957561,347037.059439122,0.0,1.0
2007-12-11,19.01,20.03,18.79,19.96,166900,8.17835710280356,8.61717479059207,8.08371015053545,8.58705985123404,387946.987410512,0.0,1.0
2007-12-12,18.73,19.82,18.25,19.41,258600,8.05789734537142,8.52682997251797,7.85139490405918,8.35044247056376,601097.009852356,0.0,1.0
2007-12-13,18.57,18.69,17.96,18.44,166500,7.98906319826734,8.0406888085954,7.72663301243303,7.93313545374527,387017.216320253,0.0,1.0
2007-12-14,18.35,18.61,18.16,18.34,214900,7.89441624599923,8.00627173504336,7.81267569631313,7.89011411180522,499519.518241575,0.0,1.0
2007-12-17,18.2,18.38,17.99,17.99,219400,7.82988423308915,7.90732264858124,7.73953941501505,7.73953941501505,509979.443006988,0.0,1.0
2007-12-18,19.15,19.44,18.35,18.59,393100,8.23858698151963,8.36334887314578,7.89441624599923,7.99766746665535,913732.5389519,0.0,1.0
2007-12-19,19.04,19.29,18.8,19.25,138600,8.19126350538557,8.2988168602357,8.08801228472945,8.28160832345968,322165.682774697,0.0,1.0
2007-12-20,18.9,19.41,18.21,19.2,254600,8.1310336266695,8.35044247056376,7.83418636728316,8.26009765248965,591799.298949768,0.0,1.0
2007-12-21,19.65,19.65,19.09,19.25,268100,8.45369369121988,8.45369369121988,8.2127741763556,8.28160832345968,623179.073246005,0.0,1.0
2007-12-24,20.05,20.12,19.31,19.58,291600,8.62577905898008,8.65589399833812,8.30742112862371,8.42357875186184,677803.124798713,0.0,1.0
2007-12-26,20.77,20.82,19.88,20.01,278900,8.93553272094844,8.95704339191847,8.552642777682,8.60857052220406,648282.892682994,0.0,1.0
2007-12-27,20.62,21.04,20.46,20.62,310400,8.87100070803837,9.05169034418658,8.80216656093429,8.87100070803837,721502.36604088,0.0,1.0
2007-12-28,20.52,20.78,20.49,20.63,225500,8.82797936609832,8.93983485514245,8.8150729635163,8.87530284223237,524158.452133435,0.0,1.0
2007-12-31,20.32,20.78,20.19,20.39,347200,8.74193668221822,8.93983485514245,8.68600893769615,8.77205162157625,807041.306344695,0.0,1.0
2008-01-02,19.14,20.29,19.11,20.26,256200,8.23428484732563,8.7290302796362,8.22137844474361,8.71612387705419,595518.383310803,0.0,1.0
2008-01-03,18.31,19.24,18.21,19.14,226600,7.87720770922321,8.27730618926567,7.83418636728316,8.23428484732563,526715.322631647,0.0,1.0
2008-01-04,18.0,18.27,17.46,18.25,274300,7.74384154920905,7.85999917244719,7.51152630273278,7.85139490405918,637590.525145017,0.0,1.0
2008-01-07,18.14,18.85,17.28,18.11,292200,7.80407142792512,8.10952295569948,7.43408788724069,7.79116502534311,679197.781434101,0.0,1.0
2008-01-08,17.4,18.71,17.4,18.34,256300,7.48571349756875,8.04929307698341,7.48571349756875,7.89011411180522,595750.826083368,0.0,1.0
2008-01-09,16.81,17.52,15.64,17.4,434700,7.23188758012245,7.53733910789681,6.72853787942386,7.48571349756875,1010428.73233882,0.0,1.0
2008-01-10,17.19,17.52,16.42,16.6,357400,7.39536867949464,7.53733910789681,7.06410434655626,7.14154276204835,830750.469146297,0.0,1.0
2008-01-11,16.58,17.36,16.4,17.02,260800,7.13293849366034,7.46850496079273,7.05550007816825,7.32223239819656,606210.75084878,0.0,1.0
2008-01-14,15.94,16.63,15.71,16.63,415300,6.85760190524401,7.15444916463036,6.7586528187819,7.15444916463036,965334.834461268,0.0,1.0
2008-01-15,15.97,16.1,15.41,15.7,397300,6.87050830782603,6.9264360523481,6.62958879296175,6.75435068458789,923495.135399618,0.0,1.0
2008-01-16,15.54,16.35,15.38,15.85,319600,6.68551653748381,7.03398940719822,6.61668239037973,6.81888269749797,742887.101116834,0.0,1.0
2008-01-17,14.86,16.0,14.55,15.55,356200,6.39297141229147,6.88341471040805,6.25960525227732,6.68981867167782,827961.15587552,0.0,1.0
2008-01-18,14.59,16.06,14.2,14.96,590400,6.27681378905334,6.90922751557208,6.10903055548714,6.43599275423152,1372342.12922208,0.0,1.0
2008-01-22,15.09,15.42,13.53,13.53,453700,6.49192049875359,6.63389092715575,5.8207875644888,5.8207875644888,1054592.85912612,0.0,1.0
2008-01-23,15.63,15.64,14.11,14.71,508400,6.72423574522986,6.72853787942386,6.07031134774109,6.3284393993814,1181739.05571902,0.0,1.0
2008-01-24,15.24,16.15,15.12,15.65,496500,6.55645251166366,6.94794672331812,6.5048269013356,6.73284001361787,1154078.36578382,0.0,1.0
2008-01-25,15.59,15.9,15.06,15.48,557900,6.70702720845384,6.840393368468,6.47901409617157,6.65970373231978,1296798.22813855,0.0,1.0
2008-01-28,13.52,14.71,13.26,14.69,884400,5.8164854302948,6.3284393993814,5.70462994125067,6.31983513099339,2055723.88056235,0.0,1.0
2008-01-29,14.22,14.5,13.45,13.6,465300,6.11763482387515,6.23809458130729,5.78637049093676,5.85090250384684,1081556.22074362,0.0,1.0
2008-01-30,13.59,14.2,13.59,14.1,458100,5.84660036965283,6.10903055548714,5.84660036965283,6.06600921354709,1064820.34111897,0.0,1.0
2008-01-31,13.85,14.18,13.2,13.2,490000,5.95845585869696,6.10042628709913,5.67881713608664,5.67881713608664,1138969.58556711,0.0,1.0
2008-02-01,13.25,14.12,13.21,13.9,454500,5.70032780705666,6.0746134819351,5.68311927028064,5.97996652966699,1056452.40130664,0.0,1.0
2008-02-04,13.08,13.5,12.62,13.24,420200,5.62719152575858,5.80788116190679,5.42929335283435,5.69602567286266,976724.530316938,0.0,1.0
2008-02-05,12.08,12.69,12.0,12.69,611300,5.19697810635807,5.45940829219238,5.16256103280603,5.45940829219238,1420922.66868811,0.0,1.0
2008-02-06,11.65,12.29,11.62,12.29,385400,5.01198633601586,5.28732292443218,4.99907993343384,5.28732292443218,895834.445464416,0.0,1.0
2008-02-07,12.26,12.39,11.55,11.64,430100,5.27441652185016,5.33034426637223,4.96896499407581,5.00768420182185,999736.364800846,0.0,1.0
2008-02-08,11.89,12.39,11.78,12.24,319700,5.11523755667198,5.33034426637223,5.06791408053792,5.26581225346215,743119.543889398,0.0,1.0
2008-02-11,12.0,12.35,11.66,11.87,306400,5.16256103280603,5.31313572959621,5.01628847020986,5.10663328828397,712204.655138291,0.0,1.0
2008-02-12,12.15,12.52,12.0,12.02,384600,5.22709304571611,5.3862720108943,5.16256103280603,5.17116530119404,893974.903283899,0.0,1.0
2008-02-13,12.44,12.62,12.19,12.29,356900,5.35185493734225,5.42929335283435,5.24430158249213,5.28732292443218,829588.255283473,0.0,1.0
2008-02-14,12.17,12.61,12.02,12.54,307800,5.23569731410412,5.42499121864034,5.17116530119404,5.3948762792823,715458.853954197,0.0,1.0
2008-02-15,11.93,12.15,11.57,12.08,391300,5.132446093448,5.22709304571611,4.97756926246382,5.19697810635807,909548.569045735,0.0,1.0
2008-02-19,11.77,12.24,11.58,12.19,223800,5.06361194634392,5.26581225346215,4.98187139665782,5.24430158249213,520206.924999835,0.0,1.0
2008-02-20,11.87,11.97,11.5,11.71,257900,5.10663328828397,5.14965463022402,4.94745432310578,5.03779914117989,599469.910444403,0.0,1.0
2008-02-21,11.65,12.27,11.47,11.94,284400,5.01198633601586,5.27871865604417,4.93454792052377,5.136748227642,661067.245174053,0.0,1.0
2008-02-22,11.27,11.78,11.16,11.74,301100,4.84850523664367,5.06791408053792,4.80118176050961,5.0507055437619,699885.18819236,0.0,1.0
2008-02-25,11.43,11.49,11.0,11.17,316300,4.91733938374775,4.94315218891178,4.73234761340553,4.80548389470362,735216.489622197,0.0,1.0
2008-02-26,11.53,11.87,11.22,11.36,414100,4.9603607256878,5.10663328828397,4.82699456567364,4.88722444438971,962545.52119049,0.0,1.0
2008-02-27,11.41,11.95,11.21,11.4,224400,4.90873511535974,5.14105036183601,4.82269243147964,4.90443298116573,521601.581635223,0.0,1.0
2008-02-28,11.23,11.44,10.93,11.44,279100,4.83129669986765,4.92164151794175,4.7022326740475,4.92164151794175,648747.778228123,0.0,1.0
2008-02-29,10.83,11.2,10.77,11.14,244600,4.65921133210745,4.81839029728563,4.63339852694342,4.7925774921216,568555.021693296,0.0,1.0
2008-03-03,10.33,10.97,10.19,10.72,268400,4.44410462240719,4.71944121082352,4.38387474369112,4.61188785597339,623876.401563699,0.0,1.0
2008-03-04,10.55,10.86,10.22,10.44,339700,4.53875157467531,4.67211773468946,4.39678114627314,4.49142809854125,789608.09840234,0.0,1.0
2008-03-05,11.01,11.31,10.51,10.51,554900,4.73664974759954,4.86571377341969,4.52154303789928,4.52154303789928,1289824.94496161,0.0,1.0
2008-03-06,9.45,10.95,9.45,10.95,500200,4.06551681333475,4.71083694243551,4.06551681333475,4.71083694243551,1162678.74836871,0.0,1.0
2008-03-07,9.38,10.5,9.35,9.74,444800,4.03540187397672,4.51724090370528,4.0224954713947,4.1902787049609,1033905.45236786,0.0,1.0
2008-03-10,9.01,9.54,9.01,9.54,501800,3.87622290879853,4.1042360210808,3.87622290879853,4.1042360210808,1166397.83272975,0.0,1.0
2008-03-11,11.85,12.99,11.34,12.25,1008000,5.09802901989596,5.58847231801253,4.8786201760017,5.27011438765616,2343023.14745234,0.0,1.0
2008-03-12,11.51,12.15,11.47,12.0,838700,4.95175645729979,5.22709304571611,4.93454792052377,5.16256103280603,1949497.53350028,0.0,1.0
2008-03-13,11.51,12.1,11.12,11.58,850900,4.95175645729979,5.20558237474608,4.78397322373359,4.98187139665782,1977855.55175317,0.0,1.0
2008-03-14,11.11,11.97,11.0,11.46,1044600,4.77967108953959,5.14965463022402,4.73234761340553,4.93024578632976,2428097.20221102,0.0,1.0
2008-03-17,10.85,11.13,10.21,10.92,1232200,4.66781560049546,4.7882753579276,4.39247901207913,4.69793053985349,2864159.84354243,0.0,1.0
2008-03-18,10.2,10.33,9.57,10.1,1648700,4.81839029728563,4.87980115401574,4.5207838377474,4.77115117672401,3490115.77776783,1.0,1.0
2008-03-19,10.1,10.78,9.91,10.23,1057800,4.77115117672401,5.09237719654305,4.68139684765692,4.83256203345412,2239245.75102979,0.0,1.0
2008-03-20,11.8,12.47,10.19,10.19,3008700,5.57421622627161,5.89071833403449,4.81366638522947,4.81366638522947,6369085.54653368,0.0,1.0
2008-03-24,12.32,13.35,11.48,11.55,1784400,5.81985965319206,6.30642259497678,5.42305104047442,5.45611842486755,3777377.68778365,0.0,1.0
2008-03-25,12.86,13.18,12.35,12.35,853400,6.07495090422483,6.22611609002202,5.83403138936055,5.83403138936055,1806553.52990057,0.0,1.0
2008-03-26,12.48,12.82,12.27,12.82,521900,5.89544224609066,6.05605525600018,5.79624009291125,6.05605525600018,1104804.64876389,0.0,1.0
2008-03-27,12.67,12.99,12.22,12.49,561600,5.98519657515774,6.13636176095494,5.77262053263043,5.90016615814682,1188845.16333742,0.0,1.0
2008-03-28,12.81,13.3,12.62,12.66,958000,6.05133134394401,6.28280303469597,5.96157701487693,5.98047266310158,2027980.17535124,0.0,1.0
2008-03-31,12.06,13.05,12.0,12.82,1150400,5.69703793973184,6.16470523329191,5.66869446739486,6.05605525600018,2435269.72205016,0.0,1.0
2008-04-01,13.01,13.03,12.23,12.28,717400,6.14580958506726,6.15525740917959,5.7773444446866,5.80096400496741,1518656.55302398,0.0,1.0
2008-04-02,13.26,13.45,12.92,13.19,492500,6.26390738647132,6.35366171553841,6.1032943765618,6.23084000207819,1042568.09640969,0.0,1.0
2008-04-03,13.46,13.46,12.85,13.1,366900,6.35838562759457,6.35838562759457,6.07022699216866,6.18832479357272,776686.770706021,0.0,1.0
2008-04-04,13.64,13.72,13.16,13.44,330800,6.44341604460549,6.48120734105479,6.2166682659097,6.34893780348224,700267.058461574,0.0,1.0
2008-04-07,13.6,13.89,13.4,13.64,216200,6.42452039638084,6.56151384600955,6.3300421552576,6.44341604460549,457671.517652335,0.0,1.0
2008-04-08,13.16,13.51,12.9,13.5,229500,6.2166682659097,6.38200518787538,6.09384655244948,6.37728127581922,485826.148479236,0.0,1.0
2008-04-09,12.74,13.29,12.64,13.29,310800,6.01826395955088,6.27807912263981,5.97102483898925,6.27807912263981,657929.267744429,0.0,1.0
2008-04-10,13.17,13.46,12.79,12.9,263800,6.22139217796586,6.35838562759457,6.04188351983169,6.09384655244948,558435.459559139,0.0,1.0
2008-04-11,12.61,13.04,12.55,12.94,204600,5.95685310282077,6.15998132123575,5.92850963048379,6.11274220067413,433115.599036391,0.0,1.0
2008-04-14,12.85,13.08,12.46,12.6,190800,6.07022699216866,6.1788769694604,5.88599442197833,5.9521291907646,403902.523441561,0.0,1.0
2008-04-15,12.98,13.27,12.74,12.98,138000,6.13163784889878,6.26863129852748,6.01826395955088,6.13163784889878,292130.755948299,0.0,1.0
2008-04-16,13.44,13.5,13.16,13.2,268800,6.34893780348224,6.37728127581922,6.2166682659097,6.23556391413435,569019.907238426,0.0,1.0
2008-04-17,13.3,13.51,13.21,13.51,204700,6.28280303469597,6.38200518787538,6.24028782619051,6.38200518787538,433327.287989977,0.0,1.0
2008-04-18,13.98,14.12,13.44,13.52,356500,6.60402905451501,6.67016382330129,6.34893780348224,6.38672909993154,754671.119533106,0.0,1.0
2008-04-21,14.08,14.19,13.6,13.81,320200,6.65126817507664,6.70323120769442,6.42452039638084,6.52372254956025,677828.029381487,0.0,1.0
2008-04-22,14.3,14.34,13.95,14.17,256800,6.75519424031221,6.77408988853686,6.58985731834653,6.6937833835821,543617.232808139,0.0,1.0
2008-04-23,14.32,14.36,14.01,14.32,190000,6.76464206442454,6.78353771264918,6.6182007906835,6.76464206442454,402209.011812875,0.0,1.0
2008-04-24,15.12,15.15,14.15,14.31,206000,7.14255502891753,7.15672676508601,6.68433555946977,6.75991815236837,436079.244386591,0.0,1.0
2008-04-25,15.53,15.72,14.76,15.38,194100,7.33623542322018,7.42598975228727,6.97249419489568,7.26537674237775,410888.25890989,0.0,1.0
2008-04-28,15.45,15.61,15.09,15.12,195800,7.29844412677088,7.37402671966948,7.12838329274904,7.14255502891753,414486.971120847,0.0,1.0
2008-04-29,15.29,15.66,15.29,15.41,151100,7.22286153387229,7.39764627995029,7.22286153387229,7.27954847854623,319862.008868028,0.0,1.0
2008-04-30,16.0,16.19,15.25,15.28,278900,7.55825928985982,7.6480136189269,7.20396588564764,7.21813762181612,590400.491550583,0.0,1.0
2008-05-01,16.58,16.91,15.76,15.76,255100,7.83224618911723,7.98813528697059,7.44488540051192,7.44488540051192,540018.520597182,0.0,1.0
2008-05-02,16.5,16.86,16.26,16.75,256200,7.79445489266794,7.96451572668978,7.68108100332004,7.91255269407199,542347.099086624,0.0,1.0
2008-05-05,16.42,16.98,16.01,16.68,357700,7.75666359621864,8.02120267136373,7.56298320191598,7.87948530967886,757211.386976134,0.0,1.0
2008-05-06,16.37,16.53,16.06,16.4,185700,7.73304403593782,7.80862662883642,7.58660276219679,7.74721577210631,393106.386808689,0.0,1.0
2008-05-07,16.37,16.7,16.2,16.27,244900,7.73304403593782,7.88893313379118,7.65273753098306,7.6858049153762,518426.247331438,0.0,1.0
2008-05-08,16.5,16.69,16.2,16.34,212100,7.79445489266794,7.88420922173502,7.65273753098306,7.71887229976934,448992.27055532,0.0,1.0
2008-05-09,19.3,19.75,18.0,18.0,870500,9.1171502683934,9.32972631092071,8.50304170109229,8.50304170109229,1842752.34096373,0.0,1.0
2008-05-12,19.4,19.75,18.8,19.26,350300,9.16438938895503,9.32972631092071,8.88095466558528,9.09825462016875,741546.40441079,0.0,1.0
2008-05-13,20.56,20.8,19.6,19.98,441900,9.71236318746986,9.82573707681776,9.25886763007827,9.43837628821244,935453.485895314,0.0,1.0
2008-05-14,20.42,20.9,20.23,20.47,370300,9.64622841868359,9.87297619737938,9.5564740896165,9.6698479789644,783884.195127935,0.0,1.0
2008-05-15,20.63,20.68,20.11,20.31,248000,9.745430571863,9.76905013214381,9.49978714494256,9.5942653860658,524988.604892595,0.0,1.0
2008-05-16,20.89,20.96,20.12,20.69,304300,9.86825228532322,9.90131966971636,9.50451105699872,9.77377404419997,644169.485761358,0.0,1.0
2008-05-19,20.43,20.88,20.38,20.72,337700,9.65095233073975,9.86352837326706,9.62733277045894,9.78794578036846,714873.596258989,0.0,1.0
2008-05-20,20.1,20.53,19.66,20.35,335200,9.49506323288639,9.69819145130138,9.28721110241525,9.61316103429045,709581.372419346,0.0,1.0
2008-05-21,19.8,20.2,19.45,19.93,297000,9.35334587120152,9.54230235344802,9.18800894923584,9.41475672793163,628716.1921496,0.0,1.0
2008-05-22,19.28,20.0,19.28,19.65,289800,9.10770244428108,9.44782411232477,9.10770244428108,9.28248719035908,613474.587491427,0.0,1.0
2008-05-23,19.16,19.51,18.94,19.42,211500,9.05101549960713,9.21635242157281,8.94708943437156,9.17383721306735,447722.136833806,0.0,1.0
2008-05-27,19.29,19.7,19.01,19.06,250900,9.11242635633724,9.3061067506399,8.98015681876469,9.0037763790455,531127.584546581,0.0,1.0
2008-05-28,19.07,19.66,18.74,19.22,385800,9.00850029110167,9.28721110241525,8.85261119324831,9.0793589719441,816695.982933722,0.0,1.0
2008-05-29,19.08,19.39,18.84,19.05,313500,9.01322420315783,9.15966547689886,8.89985031380993,8.99905246698934,663644.869491244,0.0,1.0
2008-05-30,19.38,19.65,18.99,19.07,210200,9.1549415648427,9.28248719035908,8.97070899465237,9.00850029110167,444970.180437191,0.0,1.0
2008-06-02,19.11,19.52,18.75,19.36,218000,9.02739593932632,9.22107633362898,8.85733510530447,9.14549374073038,461481.918816878,0.0,1.0
2008-06-03,18.93,19.37,18.61,19.25,167000,8.94236552231539,9.15021765278654,8.7912003365182,9.09353070811259,353520.552488159,0.0,1.0
2008-06-04,18.69,19.09,18.53,18.89,168300,8.8289916329675,9.01794811521399,8.7534090400689,8.92346987409075,356272.508884773,0.0,1.0
2008-06-05,18.84,18.89,18.62,18.66,247800,8.89985031380993,8.92346987409075,8.79592424857436,8.81481989679901,524565.226985424,0.0,1.0
2008-06-06,18.5,19.0,18.26,18.82,276800,8.73923730390041,8.97543290670853,8.62586341455252,8.89040248969761,585955.023525284,0.0,1.0
2008-06-09,18.41,18.79,18.14,18.5,239500,8.69672209539495,8.87623075352912,8.56917646987857,8.73923730390041,506995.043837808,0.0,1.0
2008-06-10,17.54,18.2,17.22,18.15,571800,8.28574174650882,8.59751994221554,8.13457656071163,8.57390038193473,1210437.43660317,0.0,1.0
2008-06-11,16.81,17.59,16.8,17.41,298800,7.94089616640897,8.30936130678963,7.93617225435281,8.22433088977871,632526.593314143,0.0,1.0
2008-06-12,16.53,17.22,16.5,16.95,535500,7.80862662883642,8.13457656071163,7.79445489266794,8.00703093519524,1133594.34645155,0.0,1.0
2008-06-13,17.87,17.87,16.53,16.78,370600,8.44163084436218,8.44163084436218,7.80862662883642,7.92672443024048,784519.261988692,0.0,1.0
2008-06-16,17.73,17.92,17.2,17.62,319400,8.37549607557591,8.46525040464299,8.1251287365993,8.32353304295812,676134.517752802,0.0,1.0
2008-06-17,17.89,18.11,17.62,17.73,178600,8.45107866847451,8.55500473371008,8.32353304295812,8.37549607557591,378076.471104103,0.0,1.0
2008-06-18,17.91,18.15,17.63,17.8,227400,8.46052649258683,8.57390038193473,8.32825695501428,8.40856345996905,481380.680453936,0.0,1.0
2008-06-19,18.49,18.63,17.76,18.05,171200,8.73451339184425,8.80064816063052,8.3896678117444,8.52666126137311,362411.488538759,0.0,1.0
2008-06-20,18.25,18.54,17.84,18.22,276000,8.62113950249635,8.75813295212506,8.42745910819369,8.60696776632786,584261.511896598,0.0,1.0
2008-06-23,18.17,18.61,18.17,18.5,441600,8.58334820604705,8.7912003365182,8.58334820604705,8.73923730390041,934818.419034557,0.0,1.0
2008-06-24,17.6,18.16,17.58,17.97,328400,8.3140852188458,8.57862429399089,8.30463739473347,8.4888699649238,695186.523575517,0.0,1.0
2008-06-25,18.36,18.63,17.57,17.57,240500,8.67310253511414,8.80064816063052,8.29991348267731,8.29991348267731,509111.933373666,0.0,1.0
2008-06-26,18.07,18.3,17.81,18.1,185700,8.53610908548543,8.64475906277716,8.41328737202521,8.55028082165392,393106.386808689,0.0,1.0
2008-06-27,17.88,18.3,17.46,18.06,352400,8.44635475641834,8.64475906277716,8.24795045005952,8.53138517342927,745991.872436091,0.0,1.0
2008-06-30,17.65,18.14,17.49,17.88,315700,8.33770477912661,8.56917646987857,8.26212218622801,8.44635475641834,668302.02647013,0.0,1.0
2008-07-01,17.5,17.78,17.23,17.43,467800,8.26684609828417,8.39911563585672,8.13930047276779,8.23377871389104,990280.924874016,0.0,1.0
2008-07-02,17.62,17.81,17.32,17.45,331700,8.32353304295812,8.41328737202521,8.18181568127325,8.24322653800336,702172.259043846,0.0,1.0
2008-07-03,17.69,18.17,17.56,17.75,248700,8.35660042735126,8.58334820604705,8.29518957062115,8.38494389968823,526470.427567695,0.0,1.0
2008-07-07,17.85,18.24,17.69,17.78,267000,8.43218302024986,8.61641559044019,8.35660042735126,8.39911563585672,565209.506073882,0.0,1.0
2008-07-08,18.43,18.45,17.68,17.85,372300,8.70616991950727,8.7156177436196,8.3518765152951,8.43218302024986,788117.97419965,0.0,1.0
2008-07-09,17.03,18.68,17.03,18.51,345900,8.04482223164454,8.82426772091133,8.04482223164454,8.74396121595657,732232.090453019,0.0,1.0
2008-07-10,16.66,17.41,16.33,16.93,300900,7.87003748556653,8.22433088977871,7.71414838771317,7.99758311108292,636972.061339443,0.0,1.0
2008-07-11,16.2,16.46,15.5,16.45,264600,7.65273753098306,7.77555924444329,7.3220636870517,7.77083533238712,560128.971187825,0.0,1.0
2008-07-14,15.02,16.36,14.86,16.36,353000,7.0953159083559,7.72832012388166,7.0197333154573,7.72832012388166,747262.006157605,0.0,1.0
2008-07-15,15.44,15.65,14.6,15.03,282800,7.29372021471472,7.39292236789413,6.89691160199708,7.10003982041206,598656.360740427,0.0,1.0
2008-07-16,16.04,16.08,15.09,15.39,175200,7.57715493808446,7.59605058630911,7.12838329274904,7.27010065443391,370879.046682188,0.0,1.0
2008-07-17,16.86,16.87,15.8,16.08,218000,7.96451572668978,7.96923963874594,7.46378104873657,7.59605058630911,461481.918816878,0.0,1.0
2008-07-18,16.49,16.92,16.12,16.92,252900,7.78973098061177,7.99285919902676,7.61494623453376,7.99285919902676,535361.363618296,0.0,1.0
2008-07-21,16.34,16.94,16.26,16.5,165500,7.71887229976934,8.00230702313908,7.68108100332004,7.79445489266794,350345.218184373,0.0,1.0
2008-07-22,17.19,17.25,16.2,16.22,209000,8.12040482454314,8.14874829688011,7.65273753098306,7.66218535509539,442429.912994163,0.0,1.0
2008-07-23,17.2,17.83,16.93,17.13,168100,8.1251287365993,8.42273519613753,7.99758311108292,8.09206135220616,355849.130977602,0.0,1.0
2008-07-24,16.61,17.55,16.5,17.3,134200,7.84641792528572,8.29046565856498,7.79445489266794,8.17236785716093,284086.575712041,0.0,1.0
2008-07-25,16.81,17.08,16.56,16.67,143300,7.94089616640897,8.06844179192535,7.82279836500491,7.8747613976227,303350.270488342,0.0,1.0
2008-07-28,15.82,16.89,15.65,16.89,209800,7.47322887284889,7.97868746285827,7.39292236789413,7.97868746285827,444123.424622849,0.0,1.0
2008-07-29,16.74,16.81,15.8,15.93,100800,7.90782878201583,7.94089616640897,7.46378104873657,7.52519190546668,213382.46521441,0.0,1.0
2008-07-30,16.56,17.0,16.21,16.81,121000,7.82279836500491,8.03065049547605,7.65746144303923,7.94089616640897,256143.633838726,0.0,1.0
2008-07-31,16.41,16.91,16.26,16.38,118800,7.75193968416247,7.98813528697059,7.68108100332004,7.73776794799399,251486.47685984,0.0,1.0
2008-08-01,16.71,16.87,16.29,16.42,129200,7.89365704584735,7.96923963874594,7.69525273948852,7.75666359621864,273502.128032755,0.0,1.0
2008-08-04,16.58,17.22,16.32,16.71,146200,7.83224618911723,8.13457656071163,7.70942447565701,7.89365704584735,309489.250142328,0.0,1.0
2008-08-05,17.19,17.21,16.54,16.56,172200,8.12040482454314,8.12985264865546,7.81335054089258,7.82279836500491,364528.378074616,0.0,1.0
2008-08-06,17.22,17.41,16.76,17.2,148400,8.13457656071163,8.22433088977871,7.91727660612816,8.1251287365993,314146.407121214,0.0,1.0
2008-08-07,16.39,17.36,16.05,16.93,265600,7.74249186005015,8.2007113294979,7.58187885014063,7.99758311108292,562245.860723682,0.0,1.0
2008-08-08,16.85,17.38,14.36,16.33,873800,7.95979181463362,8.21015915361022,6.78353771264918,7.71414838771317,1849738.07643205,0.0,1.0
2008-08-11,17.46,17.75,16.75,16.75,184800,8.24795045005952,8.38494389968823,7.91255269407199,7.91255269407199,391201.186226418,0.0,1.0
2008-08-12,16.47,18.74,16.41,18.74,183200,7.78028315649945,8.85261119324831,7.75193968416247,8.85261119324831,387814.162969046,0.0,1.0
2008-08-13,16.39,16.85,16.2,16.42,126000,7.74249186005015,7.95979181463362,7.65273753098306,7.75666359621864,266728.081518012,0.0,1.0
2008-08-14,16.2,16.9,16.08,16.23,115000,7.65273753098306,7.98341137491443,7.59605058630911,7.66690926715155,243442.296623582,0.0,1.0
2008-08-15,16.18,16.94,15.96,16.49,144900,7.64328970687074,8.00230702313908,7.53936364163517,7.78973098061177,306737.293745714,0.0,1.0
2008-08-18,15.64,16.48,15.53,16.27,201700,7.38819845583797,7.78500706855561,7.33623542322018,7.6858049153762,426976.619382405,0.0,1.0
2008-08-19,15.21,15.67,15.08,15.55,177300,7.18507023742299,7.40237019200646,7.12365938069288,7.34568324733251,375324.514707488,0.0,1.0
2008-08-20,15.08,15.35,15.0,15.35,135100,7.12365938069288,7.25120500620926,7.08586808424358,7.25120500620926,285991.776294313,0.0,1.0
2008-08-21,14.79,15.16,14.78,15.0,173400,6.98666593106417,7.16145067714218,6.981942019008,7.08586808424358,367068.645517645,0.0,1.0
2008-08-22,15.0,15.28,14.75,15.28,331200,7.08586808424358,7.21813762181612,6.96777028283952,7.21813762181612,701113.814275917,0.0,1.0
2008-08-25,14.74,15.07,14.5,14.93,293200,6.96304637078336,7.11893546863671,6.84967248143546,7.05280069985044,620672.011913342,0.0,1.0
2008-08-26,14.84,14.88,14.47,14.74,370700,7.01028549134498,7.02918113956963,6.83550074526697,6.96304637078336,784730.950942278,0.0,1.0
2008-08-27,15.28,15.3,14.72,14.72,205500,7.21813762181612,7.22758544592845,6.95359854667103,6.95359854667103,435020.799618663,0.0,1.0
2008-08-28,15.66,15.8,15.34,15.4,118600,7.39764627995029,7.46378104873657,7.2464810941531,7.27482456649007,251063.098952669,0.0,1.0
2008-08-29,15.42,15.75,15.25,15.55,129600,7.2842723906024,7.44016148845576,7.20396588564764,7.34568324733251,274348.883847098,0.0,1.0
2008-09-02,15.46,15.95,15.08,15.78,233000,7.30316803882705,7.534639729579,7.12365938069288,7.45433322462424,493235.261854736,0.0,1.0
2008-09-03,15.07,15.72,14.86,15.4,279000,7.11893546863671,7.42598975228727,7.0197333154573,7.27482456649007,590612.18050417,0.0,1.0
2008-09-04,15.38,15.5,14.93,15.04,406600,7.26537674237775,7.3220636870517,7.05280069985044,7.10476373246823,860727.285279553,0.0,1.0
2008-09-05,15.66,15.68,15.03,15.28,204100,7.39764627995029,7.40709410406262,7.10003982041206,7.21813762181612,432057.154268463,0.0,1.0
2008-09-08,16.51,16.73,15.82,15.96,377800,7.7991788047241,7.90310486995967,7.47322887284889,7.53936364163517,799760.866646864,0.0,1.0
2008-09-09,16.25,16.92,16.2,16.45,248400,7.67635709126387,7.99285919902676,7.65273753098306,7.77083533238712,525835.360706938,0.0,1.0
2008-09-10,16.61,16.73,16.26,16.45,111500,7.84641792528572,7.90310486995967,7.68108100332004,7.77083533238712,236033.183248082,0.0,1.0
2008-09-11,16.62,16.82,15.91,16.38,197800,7.85114183734188,7.94562007846513,7.51574408135435,7.73776794799399,418720.750192562,0.0,1.0
2008-09-12,16.31,16.63,16.09,16.53,122300,7.70470056360085,7.85586574939805,7.60077449836528,7.80862662883642,258895.59023534,0.0,1.0
2008-09-15,15.72,16.73,15.58,15.8,160600,7.42598975228727,7.90310486995967,7.359854983501,7.46378104873657,339972.459458672,0.0,1.0
2008-09-16,14.51,15.61,14.23,15.28,662300,6.85439639349162,7.37402671966948,6.72212685591907,7.21813762181612,1402015.93959825,0.0,1.0
2008-09-17,14.04,14.9,13.83,14.31,380300,6.63237252685199,7.03862896368195,6.53317037367258,6.75991815236837,805053.090486507,0.0,1.0
2008-09-18,15.68,15.85,14.25,14.41,447900,7.40709410406262,7.48740060901738,6.7315746800314,6.80715727293,948154.823110457,0.0,1.0
2008-09-19,17.19,18.73,16.1,16.68,876300,8.12040482454314,8.84788728119215,7.60549841042144,7.87948530967886,1855030.3002717,0.0,1.0
2008-09-22,15.6,17.55,15.45,17.02,298900,7.36930280761332,8.29046565856498,7.29844412677088,8.04009831958838,632738.282267728,0.0,1.0
2008-09-23,15.91,16.22,15.32,15.67,432700,7.51574408135435,7.66218535509539,7.23703327004077,7.40237019200646,915978.102165427,0.0,1.0
2008-09-24,15.44,16.12,15.12,15.91,273200,7.29372021471472,7.61494623453376,7.14255502891753,7.51574408135435,578334.221196197,0.0,1.0
2008-09-25,16.0,16.11,15.24,15.34,223000,7.55825928985982,7.6102223224776,7.19924197359147,7.2464810941531,472066.366496164,0.0,1.0
2008-09-26,15.72,16.01,15.26,15.71,256800,7.42598975228727,7.56298320191598,7.2086897977038,7.42126584023111,543617.232808138,0.0,1.0
2008-09-29,15.1,15.68,14.39,15.52,219200,7.1331072048052,7.40709410406262,6.79770944881767,7.33151151116402,464022.186259907,0.0,1.0
2008-09-30,14.06,15.38,13.76,15.38,248400,6.64182035096431,7.26537674237775,6.50010298927944,7.26537674237775,525835.360706938,0.0,1.0
2008-10-01,13.85,14.38,13.56,14.0,143200,6.5426181977849,6.79298553676151,6.40562474815619,6.61347687862734,303138.581534757,0.0,1.0
2008-10-02,13.14,13.84,13.13,13.73,153400,6.20722044179737,6.53789428572874,6.20249652974121,6.48593125311095,324730.8548005,0.0,1.0
2008-10-03,12.74,13.55,12.6,13.39,185100,6.01826395955088,6.40090083610003,5.9521291907646,6.32531824320143,391836.253087175,0.0,1.0
2008-10-06,12.13,12.58,11.47,12.44,221200,5.73010532412497,5.94268136665228,5.41832712841826,5.87654659786601,468255.965331621,0.0,1.0
2008-10-07,11.24,12.51,11.16,12.34,133500,5.30967715112652,5.90961398225914,5.27188585467722,5.82930747730438,282604.753036941,0.0,1.0
2008-10-08,10.9,11.68,10.5,11.03,366000,5.149064141217,5.51752928159766,4.9601076589705,5.21047499794711,774781.570123749,0.0,1.0
2008-10-09,10.7,11.14,10.41,10.85,485300,5.05458590009375,5.2624380305649,4.91759245046504,5.12544458093619,1027326.49175152,0.0,1.0
2008-10-10,11.29,11.3,9.7,10.17,372900,5.33329671140733,5.3380206234635,4.58219469447751,4.80421856111715,789388.107921164,0.0,1.0
2008-10-13,13.7,14.27,11.76,11.76,280000,6.47175951694247,6.74102250414372,5.55532057804696,5.55532057804696,592729.070040026,0.0,1.0
2008-10-14,12.77,14.05,12.3,14.05,203300,6.03243569571937,6.63709643890815,5.81041182907973,6.63709643890815,430363.642639776,0.0,1.0
2008-10-15,12.12,13.3,12.0,13.02,239000,5.72538141206881,6.28280303469597,5.66869446739486,6.15053349712342,505936.59906988,0.0,1.0
2008-10-16,13.11,13.12,11.72,11.72,261200,6.19304870562889,6.19777261768505,5.53642492982232,5.53642492982232,552931.54676591,0.0,1.0
2008-10-17,13.0,14.97,12.35,13.29,258300,6.1410856730111,7.07169634807509,5.83403138936055,6.27807912263981,546792.567111925,0.0,1.0
2008-10-20,12.98,13.15,12.75,13.12,176300,6.13163784889878,6.21194435385354,6.02298787160704,6.19777261768505,373207.625171631,0.0,1.0
2008-10-21,12.95,13.2,12.59,12.7,182200,6.11746611273029,6.23556391413435,5.94740527870844,5.99936831132623,385697.273433189,0.0,1.0
2008-10-22,12.93,13.11,12.51,12.57,208700,6.10801828861796,6.19304870562889,5.90961398225914,5.93795745459612,441794.846133406,0.0,1.0
2008-10-23,13.07,13.23,12.64,13.1,252300,6.17415305740424,6.24973565030283,5.97102483898925,6.18832479357272,534091.229896781,0.0,1.0
2008-10-24,12.51,13.01,11.28,11.84,207900,5.90961398225914,6.14580958506726,5.32857279935117,5.59311187449626,440101.33450472,0.0,1.0
2008-10-27,12.38,12.88,12.18,12.51,134200,5.84820312552903,6.08439872833715,5.75372488440578,5.90961398225914,284086.575712041,0.0,1.0
2008-10-28,13.07,13.24,12.4,12.64,232700,6.17415305740424,6.254459562359,5.85765094964136,5.97102483898925,492600.194993979,0.0,1.0
2008-10-29,12.59,13.23,12.48,12.91,305800,5.94740527870844,6.24973565030283,5.89544224609066,6.09857046450564,647344.820065144,0.0,1.0
2008-10-30,13.68,13.82,12.83,12.96,202200,6.46231169283014,6.52844646161642,6.06077916805634,6.12219002478645,428035.064150334,0.0,1.0
2008-10-31,14.16,14.41,13.52,13.83,187600,6.68905947152594,6.80715727293,6.38672909993154,6.53317037367258,397128.476926818,0.0,1.0
2008-11-03,13.15,14.14,13.05,14.14,128000,6.21194435385354,6.67961164741361,6.16470523329191,6.67961164741361,270961.860589726,0.0,1.0
2008-11-04,12.81,13.2,12.48,13.2,144400,6.05133134394401,6.23556391413435,5.89544224609066,6.23556391413435,305678.848977785,0.0,1.0
2008-11-05,12.73,13.12,12.55,12.8,137800,6.01354004749472,6.19777261768505,5.92850963048379,6.04660743188785,291707.378041127,0.0,1.0
2008-11-06,12.03,12.57,11.55,12.5,351600,5.68286620356335,5.93795745459612,5.45611842486755,5.90489007020298,744298.360807405,0.0,1.0
2008-11-07,12.12,12.19,11.94,12.12,197600,5.72538141206881,5.75844879646195,5.64035099505789,5.72538141206881,418297.37228539,0.0,1.0
2008-11-10,11.98,12.37,11.91,12.21,206100,5.65924664328254,5.84347921347287,5.6261792588894,5.76789662057427,436290.933340177,0.0,1.0
2008-11-11,11.88,12.43,11.48,11.83,129400,5.61200752272091,5.87182268580984,5.42305104047442,5.5883879624401,273925.505939927,0.0,1.0
2008-11-12,11.17,11.75,11.17,11.7,139400,5.27660976673338,5.5505966659908,5.27660976673338,5.52697710570999,295094.401298499,0.0,1.0
2008-11-13,11.89,11.9,10.57,11.21,242500,5.61673143477708,5.62145534683324,4.99317504336364,5.29550541495803,513345.71244538,0.0,1.0
2008-11-14,10.69,11.66,10.68,11.66,198200,5.04986198803759,5.50808145748534,5.04513807598143,5.50808145748534,419567.506006904,0.0,1.0
2008-11-17,10.73,10.97,10.17,10.58,240100,5.06875763626224,5.18213152561014,4.80421856111715,4.9978989554198,508265.177559323,0.0,1.0
2008-11-18,10.55,10.81,10.01,10.73,181600,4.98372721925132,5.10654893271154,4.72863596821855,5.06875763626224,384427.139711674,0.0,1.0
2008-11-19,9.79,10.79,9.77,10.55,212800,4.62470990298297,5.09710110859921,4.61526207887065,4.98372721925132,450474.093230421,0.0,1.0
2008-11-20,9.12,10.08,9.05,9.55,121900,4.30820779522009,4.76170335261168,4.27514041082696,4.51133601363508,258048.834420998,0.0,1.0
2008-11-21,8.75,9.3,8.36,9.3,245600,4.13342304914209,4.39323821223102,3.94919047895175,4.39323821223102,519908.070006537,0.0,1.0
2008-11-24,8.9,9.05,8.61,8.75,270700,4.20428172998452,4.27514041082696,4.06728828035581,4.13342304914209,573041.997356555,0.0,1.0
2008-11-25,9.04,9.11,8.74,9.0,141900,4.2704164987708,4.30348388316393,4.12869913708592,4.25152085054615,300386.625138142,0.0,1.0
2008-11-26,9.74,9.91,8.81,8.81,286700,4.60109034270216,4.68139684765692,4.16176652147906,4.16176652147906,606912.22993027,0.0,1.0
2008-11-28,9.78,9.97,9.59,9.6,128700,4.61998599092681,4.7097403199939,4.53023166185973,4.53495557391589,272443.683264827,0.0,1.0
2008-12-01,9.11,9.71,9.08,9.51,139600,4.30348388316393,4.58691860653368,4.28931214699544,4.49244036541043,295517.779205671,0.0,1.0
2008-12-02,9.59,9.65,9.14,9.32,165300,4.53023166185973,4.5585751341967,4.31765561933242,4.40268603634334,349921.840277201,0.0,1.0
2008-12-03,10.1,10.22,9.28,9.28,193400,4.77115117672401,4.82783812139796,4.38379038811869,4.38379038811869,409406.43623479,0.0,1.0
2008-12-04,9.77,10.52,9.43,9.95,164000,4.61526207887065,4.96955548308283,4.45464906896113,4.70029249588157,347169.883880587,0.0,1.0
2008-12-05,10.62,10.81,9.54,9.63,191900,5.01679460364445,5.10654893271154,4.50661210157891,4.54912731008438,406231.101931004,0.0,1.0
2008-12-08,10.84,11.01,10.29,10.87,142900,5.12072066888002,5.20102717383479,4.86090550579109,5.13489240504851,302503.514674,0.0,1.0
2008-12-09,10.64,11.42,10.55,10.75,112100,5.02624242775678,5.39470756813744,4.98372721925132,5.07820546037456,237303.316969596,0.0,1.0
2008-12-10,10.96,11.24,10.75,10.76,47400,5.17740761355397,5.30967715112652,5.07820546037456,5.08292937243073,100340.563999633,0.0,1.0
2008-12-11,10.5,11.11,10.36,10.81,68900,4.9601076589705,5.24826629439641,4.89397289018423,5.10654893271154,145853.689020564,0.0,1.0
2008-12-12,10.81,10.81,10.05,10.23,69400,5.10654893271154,5.10654893271154,4.7475316164432,4.83256203345412,146912.133788492,0.0,1.0
2008-12-15,10.41,10.88,9.98,10.77,69600,4.91759245046504,5.13961631710468,4.71446423205006,5.08765328448689,147335.511695664,0.0,1.0
2008-12-16,10.94,10.95,10.15,10.6,85200,5.16795978944165,5.17268370149781,4.79477073700482,5.00734677953213,180358.988455037,0.0,1.0
2008-12-17,10.76,11.01,10.62,10.83,136300,5.08292937243073,5.20102717383479,5.01679460364445,5.11599675682386,288532.043737341,0.0,1.0
2008-12-18,11.25,11.44,10.82,10.85,113600,5.31440106318268,5.40415539224977,5.1112728447677,5.12544458093619,240478.651273382,0.0,1.0
2008-12-19,11.22,11.79,10.94,11.41,218900,5.3002293270142,5.56949231421545,5.16795978944165,5.38998365608128,463387.119399149,0.0,1.0
2008-12-22,11.04,11.36,10.68,11.36,461100,5.21519891000327,5.36636409580047,5.04513807598143,5.36636409580047,976097.764983773,0.0,1.0
2008-12-23,10.9,11.23,10.72,11.04,157600,5.149064141217,5.30495323907036,5.06403372420608,5.21519891000327,333621.790851101,0.0,1.0
2008-12-24,11.25,11.35,10.95,10.98,30000,5.31440106318268,5.36164018374431,5.17268370149781,5.1868554376663,63506.6860757172,0.0,1.0
2008-12-26,11.05,11.3,10.97,11.3,32400,5.21992282205944,5.3380206234635,5.18213152561014,5.3380206234635,68587.2209617744,0.0,1.0
2008-12-29,10.64,11.05,10.54,11.05,42400,5.02624242775678,5.21992282205944,4.97900330719515,5.21992282205944,89756.1163203468,0.0,1.0
2008-12-30,10.72,10.94,10.5,10.73,85000,5.06403372420608,5.16795978944165,4.9601076589705,5.06875763626224,179935.610547865,0.0,1.0
2008-12-31,10.77,10.94,10.58,10.79,59200,5.08765328448689,5.16795978944165,4.9978989554198,5.09710110859921,125319.860522748,0.0,1.0
2009-01-02,10.87,11.13,10.33,10.78,124400,5.13489240504851,5.25771411850873,4.87980115401574,5.09237719654305,263341.05826064,0.0,1.0
2009-01-05,11.04,11.35,10.83,10.83,91100,5.21519891000327,5.36164018374431,5.11599675682386,5.11599675682386,192848.636716594,0.0,1.0
2009-01-06,11.18,11.45,10.98,11.19,119000,5.28133367878955,5.40887930430593,5.1868554376663,5.28605759084571,251909.854767011,0.0,1.0
2009-01-07,11.17,11.51,10.92,11.01,93300,5.27660976673338,5.4372227766429,5.15851196532932,5.20102717383479,197505.79369548,0.0,1.0
2009-01-08,11.22,11.22,10.88,11.16,55500,5.3002293270142,5.3002293270142,5.13961631710468,5.27188585467722,117487.369240077,0.0,1.0
2009-01-09,10.63,11.18,10.63,11.18,79100,5.02151851570062,5.28133367878955,5.02151851570062,5.28133367878955,167445.962286307,0.0,1.0
2009-01-12,10.36,10.79,10.36,10.58,80100,4.89397289018423,5.09710110859921,4.89397289018423,4.9978989554198,169562.851822165,0.0,1.0
2009-01-13,10.89,11.07,10.36,10.36,93200,5.14434022916084,5.22937064617176,4.89397289018423,4.89397289018423,197294.104741894,0.0,1.0
2009-01-14,10.52,10.77,10.38,10.77,85000,4.96955548308283,5.08765328448689,4.90342071429656,5.08765328448689,179935.610547865,0.0,1.0
2009-01-15,10.86,10.86,10.02,10.47,85700,5.13016849299235,5.13016849299235,4.73335988027471,4.94593592280202,181417.433222965,0.0,1.0
2009-01-16,10.93,10.99,10.44,10.84,54400,5.16323587738549,5.19157934972246,4.93176418663353,5.12072066888002,115158.790750634,0.0,1.0
2009-01-20,10.11,10.92,10.03,10.92,140600,4.77587508878017,5.15851196532932,4.73808379233087,5.15851196532932,297634.668741528,0.0,1.0
2009-01-21,11.08,11.08,10.08,10.22,115800,5.23409455822792,5.23409455822792,4.76170335261168,4.82783812139796,245135.808252268,0.0,1.0
2009-01-22,10.31,10.89,10.2,10.89,78500,4.87035332990342,5.14434022916084,4.81839029728563,5.14434022916084,166175.828564793,0.0,1.0
2009-01-23,9.94,10.36,9.81,9.98,132400,4.69556858382541,4.89397289018423,4.6341577270953,4.71446423205006,280276.174547498,0.0,1.0
2009-01-26,10.22,10.35,9.73,9.93,69800,4.82783812139796,4.88924897812807,4.596366430646,4.69084467176925,147758.889602835,0.0,1.0
2009-01-27,10.5,10.77,10.13,10.13,69300,4.9601076589705,5.08765328448689,4.7853229128925,4.7853229128925,146700.444834907,0.0,1.0
2009-01-28,10.53,10.75,10.43,10.62,100600,4.97427939513899,5.07820546037456,4.92704027457737,5.01679460364445,212959.087307238,0.0,1.0
2009-01-29,10.25,10.75,10.17,10.38,171100,4.84200985756644,5.07820546037456,4.80421856111715,4.90342071429656,362199.799585174,0.0,1.0
2009-01-30,10.13,10.49,9.94,10.38,83100,4.7853229128925,4.95538374691434,4.69556858382541,4.90342071429656,175913.520429736,0.0,1.0
2009-02-02,10.47,10.58,9.74,10.0,79900,4.94593592280202,4.9978989554198,4.60109034270216,4.72391205616238,169139.473914993,0.0,1.0
2009-02-03,10.72,10.83,10.43,10.52,50000,5.06403372420608,5.11599675682386,4.92704027457737,4.96955548308283,105844.476792862,0.0,1.0
2009-02-04,10.47,10.94,10.37,10.69,24700,4.94593592280202,5.16795978944165,4.89869680224039,5.04986198803759,52287.1715356737,0.0,1.0
2009-02-05,10.8,10.95,10.49,10.53,39200,5.10182502065538,5.17268370149781,4.95538374691434,4.97427939513899,82982.0698056036,0.0,1.0
2009-02-06,10.87,11.14,10.71,10.71,70200,5.13489240504851,5.2624380305649,5.05930981214991,5.05930981214991,148605.645417178,0.0,1.0
2009-02-09,11.01,11.1,10.62,10.79,34100,5.20102717383479,5.24354238234025,5.01679460364445,5.09710110859921,72185.9331727317,0.0,1.0
2009-02-10,10.84,11.32,10.82,10.91,89400,5.12072066888002,5.34746844757582,5.1112728447677,5.15378805327316,189249.924505637,0.0,1.0
2009-02-11,10.68,11.18,10.37,10.88,60600,5.04513807598143,5.28133367878955,4.89869680224039,5.13961631710468,128283.505872949,0.0,1.0
2009-02-12,10.88,10.91,10.4,10.51,55500,5.13961631710468,5.15378805327316,4.91286853840888,4.96483157102667,117487.369240077,0.0,1.0
2009-02-13,11.08,11.16,10.75,10.93,96700,5.23409455822792,5.27188585467722,5.07820546037456,5.16323587738549,204703.218117395,0.0,1.0
2009-02-17,10.57,10.94,10.33,10.74,53000,4.99317504336364,5.16795978944165,4.87980115401574,5.0734815483184,112195.145400434,0.0,1.0
2009-02-18,10.19,10.74,10.07,10.62,72700,4.81366638522947,5.0734815483184,4.75697944055552,5.01679460364445,153897.869256821,0.0,1.0
2009-02-19,10.17,10.56,10.07,10.28,61900,4.80421856111715,4.98845113130748,4.75697944055552,4.85618159373493,131035.462269563,0.0,1.0
2009-02-20,10.01,10.2,9.83,10.0,67100,4.72863596821855,4.81839029728563,4.64360555120762,4.72391205616238,142043.287856021,0.0,1.0
2009-02-23,9.15,10.24,9.13,9.95,112200,4.32237953138858,4.83728594551028,4.31293170727626,4.70029249588157,237515.005923182,0.0,1.0
2009-02-24,9.55,9.68,9.03,9.33,129500,4.51133601363508,4.57274687036519,4.26569258671463,4.40740994839951,274137.194893512,0.0,1.0
2009-02-25,9.42,9.6,8.98,9.5,86900,4.44992515690497,4.53495557391589,4.24207302643382,4.48771645335427,183957.700665994,0.0,1.0
2009-02-26,9.2,9.59,9.07,9.47,84800,4.34599909166939,4.53023166185973,4.28458823493928,4.47354471718578,179512.232640694,0.0,1.0
2009-02-27,9.28,9.4,9.0,9.1,140600,4.38379038811869,4.44047733279264,4.25152085054615,4.29875997110777,297634.668741528,0.0,1.0
2009-03-02,9.12,9.2,8.98,9.06,144500,4.30820779522009,4.34599909166939,4.24207302643382,4.27986432288312,305890.537931371,0.0,1.0
2009-03-03,9.41,9.51,9.02,9.28,214700,4.4452012448488,4.49244036541043,4.26096867465847,4.38379038811869,454496.183348549,0.0,1.0
2009-03-04,10.79,11.1,9.51,9.6,201300,5.09710110859921,5.24354238234025,4.49244036541043,4.53495557391589,426129.863568062,0.0,1.0
2009-03-05,10.38,10.57,10.14,10.57,201500,4.90342071429656,4.99317504336364,4.79004682494866,4.99317504336364,426553.241475233,0.0,1.0
2009-03-06,10.4,10.7,10.16,10.47,94000,4.91286853840888,5.05458590009375,4.79949464906098,4.94593592280202,198987.61637058,0.0,1.0
2009-03-09,9.77,10.48,9.76,10.26,256100,4.61526207887065,4.95065983485818,4.61053816681449,4.84673376962261,542135.410133039,0.0,1.0
2009-03-10,10.77,10.89,9.74,10.04,241800,5.08765328448689,5.14434022916084,4.60109034270216,4.74280770438703,511863.88977028,0.0,1.0
2009-03-11,10.74,11.1,10.65,10.86,106200,5.0734815483184,5.24354238234025,5.03096633981294,5.13016849299235,224813.668708039,0.0,1.0
2009-03-12,11.2,11.26,10.62,10.72,134300,5.29078150290187,5.31912497523884,5.01679460364445,5.06403372420608,284298.264665627,0.0,1.0
2009-03-13,11.31,11.58,11.12,11.22,63400,5.34274453551966,5.47029016103604,5.25299020645257,5.3002293270142,134210.796573349,0.0,1.0
2009-03-16,11.2,11.75,11.15,11.5,106800,5.29078150290187,5.5505966659908,5.26716194262106,5.43249886458674,226083.802429553,0.0,1.0
2009-03-17,11.78,11.81,11.01,11.16,60900,5.56476840215929,5.57894013832778,5.20102717383479,5.27188585467722,128918.572733706,0.0,1.0
2009-03-18,12.13,12.35,11.73,11.77,48900,5.73010532412497,5.83403138936055,5.54114884187848,5.56004449010313,103515.898303419,0.0,1.0
2009-03-19,12.23,12.3,11.96,12.26,37100,5.7773444446866,5.81041182907973,5.64979881917021,5.79151618085508,78536.6017803035,0.0,1.0
2009-03-20,12.05,12.44,12.02,12.26,62300,5.69231402767567,5.87654659786601,5.67814229150719,5.79151618085508,131882.218083906,0.0,1.0
2009-03-23,12.62,12.63,11.73,12.42,126700,5.96157701487693,5.96630092693309,5.54114884187848,5.86709877375368,268209.904193112,0.0,1.0
2009-03-24,12.69,12.92,12.43,12.44,86300,5.99464439927007,6.1032943765618,5.87182268580984,5.87654659786601,182687.566944479,0.0,1.0
2009-03-25,13.14,13.14,12.47,12.76,90300,6.20722044179737,6.20722044179737,5.89071833403449,6.0277117836632,191155.125087909,0.0,1.0
2009-03-26,13.75,13.94,13.28,13.28,91100,6.49537907722328,6.58513340629036,6.27335521058365,6.27335521058365,192848.636716594,0.0,1.0
2009-03-27,13.45,13.84,13.32,13.45,55300,6.35366171553841,6.53789428572874,6.2922508588083,6.35366171553841,117063.991332905,0.0,1.0
2009-03-30,12.68,13.24,12.55,13.15,92100,5.9899204872139,6.254459562359,5.92850963048379,6.21194435385354,194965.526252452,0.0,1.0
2009-03-31,12.92,13.18,12.41,12.81,85500,6.1032943765618,6.22611609002202,5.86237486169752,6.05133134394401,180994.055315794,0.0,1.0
2009-04-01,13.22,13.29,12.48,12.75,50900,6.24501173824667,6.27807912263981,5.89544224609066,6.02298787160704,107749.677375133,0.0,1.0
2009-04-02,14.19,14.51,13.43,13.56,124600,6.70323120769442,6.85439639349162,6.34421389142608,6.40562474815619,263764.436167812,0.0,1.0
2009-04-03,13.98,14.48,13.86,13.86,68300,6.60402905451501,6.84022465732313,6.54734210984106,6.54734210984106,144583.555299049,0.0,1.0
2009-04-06,13.79,13.84,13.45,13.78,79100,6.51427472544793,6.53789428572874,6.35366171553841,6.50955081339177,167445.962286307,0.0,1.0
2009-04-07,13.0,13.64,12.98,13.64,90700,6.1410856730111,6.44341604460549,6.13163784889878,6.44341604460549,192001.880902251,0.0,1.0
2009-04-08,13.28,13.49,13.06,13.06,128600,6.27335521058365,6.37255736376306,6.16942914534807,6.16942914534807,272231.994311241,0.0,1.0
2009-04-09,14.42,14.87,13.68,13.68,144100,6.81188118498616,7.02445722751347,6.46231169283014,6.46231169283014,305043.782117028,0.0,1.0
2009-04-13,15.35,15.44,14.43,14.47,133000,7.25120500620926,7.29372021471472,6.81660509704232,6.83550074526697,281546.308269013,0.0,1.0
2009-04-14,15.06,15.51,15.06,15.09,103200,7.11421155658055,7.32678759910786,7.11421155658055,7.12838329274904,218463.000100467,0.0,1.0
2009-04-15,15.59,15.65,15.06,15.1,48900,7.36457889555716,7.39292236789413,7.11421155658055,7.1331072048052,103515.898303419,0.0,1.0
2009-04-16,15.95,16.1,15.4,15.78,47000,7.534639729579,7.60549841042144,7.27482456649007,7.45433322462424,99493.8081852902,0.0,1.0
2009-04-17,16.28,16.39,15.76,16.02,73700,7.69052882743236,7.74249186005015,7.44488540051192,7.56770711397214,156014.758792678,0.0,1.0
2009-04-20,16.0,16.05,15.34,15.97,91700,7.55825928985982,7.58187885014063,7.2464810941531,7.54408755369133,194118.770438109,0.0,1.0
2009-04-21,16.78,16.84,15.77,15.97,121600,7.92672443024048,7.95506790257746,7.44960931256808,7.54408755369133,257413.76756024,0.0,1.0
2009-04-22,16.59,17.65,16.51,16.58,123600,7.8369701011734,8.33770477912661,7.7991788047241,7.83224618911723,261647.546631954,0.0,1.0
2009-04-23,15.92,16.66,15.49,16.66,105300,7.52046799341052,7.87003748556653,7.31733977499553,7.87003748556653,222908.468125767,0.0,1.0
2009-04-24,16.54,16.85,16.0,16.11,62700,7.81335054089258,7.95979181463362,7.55825928985982,7.6102223224776,132728.973898249,0.0,1.0
2009-04-27,16.73,16.94,15.93,16.2,201500,7.90310486995967,8.00230702313908,7.52519190546668,7.65273753098306,426553.241475233,0.0,1.0
2009-04-28,16.84,17.29,16.53,16.53,143800,7.95506790257746,8.16764394510476,7.80862662883642,7.80862662883642,304408.715256271,0.0,1.0
2009-04-29,17.3,17.76,16.79,17.04,111200,8.17236785716093,8.3896678117444,7.93144834229664,8.0495461437007,235398.116387325,0.0,1.0
2009-04-30,16.86,18.24,16.83,17.5,151700,7.96451572668978,8.61641559044019,7.95034399052129,8.26684609828417,321132.142589543,0.0,1.0
2009-05-01,16.93,17.58,16.58,17.18,112200,7.99758311108292,8.30463739473347,7.83224618911723,8.11568091248698,237515.005923182,0.0,1.0
2009-05-04,16.37,17.11,16.09,17.1,217000,7.73304403593782,8.08261352809384,7.60077449836528,8.07788961603768,459365.029281021,0.0,1.0
2009-05-05,16.0,16.39,15.72,16.16,201500,7.55825928985982,7.74249186005015,7.42598975228727,7.63384188275841,426553.241475233,0.0,1.0
2009-05-06,16.7,16.86,15.92,16.24,170300,7.88893313379118,7.96451572668978,7.52046799341052,7.67163317920771,360506.287956488,0.0,1.0
2009-05-07,16.2,17.06,15.85,16.96,127300,7.65273753098306,8.05899396781303,7.48740060901738,8.0117548472514,269480.037914626,0.0,1.0
2009-05-08,16.3,16.66,15.86,16.33,158600,7.69997665154469,7.87003748556653,7.49212452107354,7.71414838771317,335738.680386958,0.0,1.0
2009-05-11,15.91,16.25,15.55,16.23,94700,7.51574408135435,7.67635709126387,7.34568324733251,7.66690926715155,200469.439045681,0.0,1.0
2009-05-12,15.61,16.26,15.06,16.0,134800,7.37402671966948,7.68108100332004,7.11421155658055,7.55825928985982,285356.709433556,0.0,1.0
2009-05-13,13.45,15.38,13.2,15.38,385500,6.35366171553841,7.26537674237775,6.23556391413435,7.26537674237775,816060.916072965,0.0,1.0
2009-05-14,13.4,13.97,13.14,13.43,175700,6.3300421552576,6.59930514245885,6.20722044179737,6.34421389142608,371937.491450116,0.0,1.0
2009-05-15,12.95,13.57,12.8,13.38,165900,6.11746611273029,6.41034866021236,6.04660743188785,6.32059433114527,351191.973998716,0.0,1.0
2009-05-18,13.19,13.47,12.82,13.27,160000,6.23084000207819,6.36310953965073,6.05605525600018,6.26863129852748,338702.325737158,0.0,1.0
2009-05-19,12.89,13.3,12.82,13.07,120000,6.08912264039331,6.28280303469597,6.05605525600018,6.17415305740424,254026.744302869,0.0,1.0
2009-05-20,12.79,13.52,12.75,13.1,193000,6.04188351983169,6.38672909993154,6.02298787160704,6.18832479357272,408559.680420447,0.0,1.0
2009-05-21,12.3,12.76,11.98,12.76,159200,5.81041182907973,6.0277117836632,5.65924664328254,6.0277117836632,337008.814108472,0.0,1.0
2009-05-22,12.03,12.34,11.73,12.34,181800,5.68286620356335,5.82930747730438,5.54114884187848,5.82930747730438,384850.517618846,0.0,1.0
2009-05-26,12.75,12.85,11.93,11.93,190900,6.02298787160704,6.07022699216866,5.63562708300172,5.63562708300172,404114.212395147,0.0,1.0
2009-05-27,12.14,12.82,11.99,12.7,105100,5.73482923618114,6.05605525600018,5.6639705553387,5.99936831132623,222485.090218595,0.0,1.0
2009-05-28,12.06,12.28,11.69,12.28,116400,5.69703793973184,5.80096400496741,5.52225319365383,5.80096400496741,246405.941973782,0.0,1.0
2009-05-29,12.27,12.33,11.98,12.15,118300,5.79624009291125,5.82458356524822,5.65924664328254,5.7395531482373,250428.032091911,0.0,1.0
2009-06-01,12.7,12.75,12.28,12.43,79700,5.99936831132623,6.02298787160704,5.80096400496741,5.87182268580984,168716.096007822,0.0,1.0
2009-06-02,12.61,12.9,12.6,12.72,164000,5.95685310282077,6.09384655244948,5.9521291907646,6.00881613543855,347169.883880587,0.0,1.0
2009-06-03,12.4,12.66,12.31,12.49,128300,5.85765094964136,5.98047266310158,5.8151357411359,5.90016615814682,271596.927450483,0.0,1.0
2009-06-04,12.5,12.64,12.3,12.48,190900,5.90489007020298,5.97102483898925,5.81041182907973,5.89544224609066,404114.212395147,0.0,1.0
2009-06-05,12.61,12.75,12.42,12.65,76000,5.95685310282077,6.02298787160704,5.86709877375368,5.97574875104542,160883.60472515,0.0,1.0
2009-06-08,12.37,12.66,12.23,12.64,66900,5.84347921347287,5.98047266310158,5.7773444446866,5.97102483898925,141619.909948849,0.0,1.0
2009-06-09,11.99,12.45,11.96,12.31,120200,5.6639705553387,5.88127050992217,5.64979881917021,5.8151357411359,254450.12221004,0.0,1.0
2009-06-10,11.98,12.15,11.87,12.15,94600,5.65924664328254,5.7395531482373,5.60728361066475,5.7395531482373,200257.750092095,0.0,1.0
2009-06-11,12.01,12.29,12.01,12.1,116200,5.67341837945102,5.80568791702357,5.67341837945102,5.71593358795648,245982.564066611,0.0,1.0
2009-06-12,12.21,12.21,11.79,11.97,100100,5.76789662057427,5.76789662057427,5.56949231421545,5.65452273122637,211900.64253931,0.0,1.0
2009-06-15,12.18,12.18,11.84,11.99,95300,5.75372488440578,5.75372488440578,5.59311187449626,5.6639705553387,201739.572767195,0.0,1.0
2009-06-16,12.05,12.25,11.92,12.25,150400,5.69231402767567,5.78679226879892,5.63090317094556,5.78679226879892,318380.186192929,0.0,1.0
2009-06-17,12.44,12.52,12.02,12.05,131100,5.87654659786601,5.91433789431531,5.67814229150719,5.69231402767567,277524.218150884,0.0,1.0
2009-06-18,12.31,12.52,12.18,12.52,126000,5.8151357411359,5.91433789431531,5.75372488440578,5.91433789431531,266728.081518012,0.0,1.0
2009-06-19,12.49,12.57,12.33,12.45,137800,5.90016615814682,5.93795745459612,5.82458356524822,5.88127050992217,291707.378041127,0.0,1.0
2009-06-22,12.16,12.43,12.1,12.43,102100,5.74427706029346,5.87182268580984,5.71593358795648,5.87182268580984,216134.421611024,0.0,1.0
2009-06-23,12.03,12.19,11.95,12.13,153000,5.68286620356335,5.75844879646195,5.64507490711405,5.73010532412497,323884.098986157,0.0,1.0
2009-06-24,12.11,12.23,12.0,12.16,87800,5.72065750001265,5.7773444446866,5.66869446739486,5.74427706029346,185862.901248265,0.0,1.0
2009-06-25,12.16,12.33,12.03,12.03,133100,5.74427706029346,5.82458356524822,5.68286620356335,5.68286620356335,281757.997222598,0.0,1.0
2009-06-26,11.99,12.23,11.99,12.13,289400,5.6639705553387,5.7773444446866,5.6639705553387,5.73010532412497,612627.831677084,0.0,1.0
2009-06-29,12.01,12.24,11.99,11.99,58900,5.67341837945102,5.78206835674276,5.6639705553387,5.6639705553387,124684.793661991,0.0,1.0
2009-06-30,11.91,12.16,11.9,12.05,117300,5.6261792588894,5.74427706029346,5.62145534683324,5.69231402767567,248311.142556054,0.0,1.0
2009-07-01,11.92,12.01,11.82,12.0,140200,5.63090317094556,5.67341837945102,5.58366405038394,5.66869446739486,296787.912927185,0.0,1.0
2009-07-02,11.25,11.8,11.25,11.73,145200,5.31440106318268,5.57421622627161,5.31440106318268,5.54114884187848,307372.360606471,0.0,1.0
2009-07-06,11.49,11.56,11.22,11.22,174400,5.42777495253058,5.46084233692372,5.3002293270142,5.3002293270142,369185.535053502,0.0,1.0
2009-07-07,11.34,11.71,11.32,11.51,64900,5.35691627168814,5.53170101776615,5.34746844757582,5.4372227766429,137386.130877135,0.0,1.0
2009-07-08,11.41,11.6,11.22,11.36,149800,5.38998365608128,5.47973798514837,5.3002293270142,5.36636409580047,317110.052471414,0.0,1.0
2009-07-09,11.53,11.69,11.38,11.58,48800,5.44667060075523,5.52225319365383,5.37581191991279,5.47029016103604,103304.209349833,0.0,1.0
2009-07-10,11.63,11.65,11.29,11.44,111400,5.49390972131685,5.50335754542918,5.33329671140733,5.40415539224977,235821.494294496,0.0,1.0
2009-07-13,11.97,12.04,11.51,11.74,57400,5.65452273122637,5.68759011561951,5.4372227766429,5.54587275393464,121509.459358206,0.0,1.0
2009-07-14,12.31,12.38,11.74,11.99,56600,5.8151357411359,5.84820312552903,5.54587275393464,5.6639705553387,119815.94772952,0.0,1.0
2009-07-15,12.28,12.52,12.17,12.4,100700,5.80096400496741,5.91433789431531,5.74900097234962,5.85765094964136,213170.776260824,0.0,1.0
2009-07-16,12.29,12.31,11.99,12.2,45100,5.80568791702357,5.8151357411359,5.6639705553387,5.76317270851811,95471.7180671614,0.0,1.0
2009-07-17,12.29,12.45,12.1,12.33,90900,5.80568791702357,5.88127050992217,5.71593358795648,5.82458356524822,192425.258809423,0.0,1.0
2009-07-20,12.37,12.58,12.11,12.39,151600,5.84347921347287,5.94268136665228,5.72065750001265,5.85292703758519,320920.453635957,0.0,1.0
2009-07-21,12.42,12.65,12.24,12.55,165700,5.86709877375368,5.97574875104542,5.78206835674276,5.92850963048379,350768.596091544,0.0,1.0
2009-07-22,12.6,12.77,12.34,12.37,156600,5.9521291907646,6.03243569571937,5.82930747730438,5.84347921347287,331504.901315244,0.0,1.0
2009-07-23,12.67,12.94,12.4,12.46,210800,5.98519657515774,6.11274220067413,5.85765094964136,5.88599442197833,446240.314158706,0.0,1.0
2009-07-24,12.73,12.78,12.53,12.53,146700,6.01354004749472,6.03715960777553,5.91906180637147,5.91906180637147,310547.694910257,0.0,1.0
2009-07-27,12.52,12.81,12.43,12.8,62000,5.91433789431531,6.05133134394401,5.87182268580984,6.04660743188785,131247.151223149,0.0,1.0
2009-07-28,12.83,13.0,12.49,12.52,139600,6.06077916805634,6.1410856730111,5.90016615814682,5.91433789431531,295517.77920567,0.0,1.0
2009-07-29,12.95,13.23,12.74,12.74,101300,6.11746611273029,6.24973565030283,6.01826395955088,6.01826395955088,214440.909982338,0.0,1.0
2009-07-30,12.98,13.25,12.94,13.09,93600,6.13163784889878,6.25918347441516,6.11274220067413,6.18360088151656,198140.860556237,0.0,1.0
2009-07-31,13.03,13.14,12.91,12.91,80600,6.15525740917959,6.20722044179737,6.09857046450564,6.09857046450564,170621.296590093,0.0,1.0
2009-08-03,13.3,13.32,12.83,13.1,95500,6.28280303469597,6.2922508588083,6.06077916805634,6.18832479357272,202162.950674366,0.0,1.0
2009-08-04,13.02,13.29,12.87,13.29,69000,6.15053349712342,6.27807912263981,6.07967481628099,6.27807912263981,146065.37797415,0.0,1.0
2009-08-05,13.26,13.38,12.83,13.13,86700,6.26390738647132,6.32059433114527,6.06077916805634,6.20249652974121,183534.322758823,0.0,1.0
2009-08-06,13.2,13.54,13.07,13.35,83900,6.23556391413435,6.39617692404387,6.17415305740424,6.30642259497678,177607.032058422,0.0,1.0
2009-08-07,13.94,14.23,13.39,13.48,281000,6.58513340629036,6.72212685591907,6.32531824320143,6.3678334517069,594845.959575884,0.0,1.0
2009-08-10,14.04,14.55,13.75,13.96,174600,6.63237252685199,6.87329204171627,6.49537907722328,6.59458123040269,369608.912960674,0.0,1.0
2009-08-11,14.29,14.53,14.01,14.01,188600,6.75047032825605,6.86384421760394,6.6182007906835,6.6182007906835,399245.366462675,0.0,1.0
2009-08-12,14.01,14.17,12.61,13.51,367300,6.6182007906835,6.6937833835821,5.95685310282077,6.38200518787538,777533.526520364,0.0,1.0
2009-08-13,13.94,14.18,13.7,14.04,90400,6.58513340629036,6.69850729563826,6.47175951694247,6.63237252685199,191366.814041494,0.0,1.0
2009-08-14,13.82,14.04,13.41,13.95,181500,6.52844646161642,6.63237252685199,6.33476606731376,6.58985731834653,384215.450758088,0.0,1.0
2009-08-17,13.63,13.91,13.3,13.58,118200,6.43869213254933,6.57096167012188,6.28280303469597,6.41507257226852,250216.343138325,0.0,1.0
2009-08-18,13.89,13.98,13.63,13.74,82200,6.56151384600955,6.60402905451501,6.43869213254933,6.49065516516712,174008.319847465,0.0,1.0
2009-08-19,13.81,13.98,13.65,13.7,54300,6.52372254956025,6.60402905451501,6.44813995666166,6.47175951694247,114947.101797048,0.0,1.0
2009-08-20,13.85,13.89,13.66,13.84,65500,6.5426181977849,6.56151384600955,6.45286386871782,6.53789428572874,138656.264598649,0.0,1.0
2009-08-21,13.94,14.0,13.78,13.85,133000,6.58513340629036,6.61347687862734,6.50955081339177,6.5426181977849,281546.308269013,0.0,1.0
2009-08-24,13.78,13.99,13.59,13.99,72900,6.50955081339177,6.60875296657118,6.41979648432468,6.60875296657118,154321.247163993,0.0,1.0
2009-08-25,13.7,13.96,13.69,13.88,50200,6.47175951694247,6.59458123040269,6.4670356048863,6.55678993395339,106267.854700033,0.0,1.0
2009-08-26,13.72,13.82,13.59,13.68,42300,6.48120734105479,6.52844646161642,6.41979648432468,6.46231169283014,89544.4273667612,0.0,1.0
2009-08-27,13.67,13.83,13.33,13.65,39000,6.45758778077398,6.53317037367258,6.29697477086446,6.44813995666166,82558.6918984323,0.0,1.0
2009-08-28,13.62,13.81,13.5,13.8,47000,6.43396822049317,6.52372254956025,6.37728127581922,6.51899863750409,99493.8081852901,0.0,1.0
2009-08-31,13.3,13.57,13.21,13.44,96900,6.28280303469597,6.41034866021236,6.24028782619051,6.34893780348224,205126.596024566,0.0,1.0
2009-09-01,12.82,13.56,12.76,13.24,123600,6.05605525600018,6.40562474815619,6.0277117836632,6.254459562359,261647.546631954,0.0,1.0
2009-09-02,12.56,12.8,12.47,12.69,70600,5.93323354253996,6.04660743188785,5.89071833403449,5.99464439927007,149452.401231521,0.0,1.0
2009-09-03,12.66,12.66,12.29,12.58,51900,5.98047266310158,5.98047266310158,5.80568791702357,5.94268136665228,109866.566910991,0.0,1.0
2009-09-04,12.83,12.9,12.44,12.64,92300,6.06077916805634,6.09384655244948,5.87654659786601,5.97102483898925,195388.904159623,0.0,1.0
2009-09-08,12.99,13.05,12.65,13.0,85000,6.13636176095494,6.16470523329191,5.97574875104542,6.1410856730111,179935.610547865,0.0,1.0
2009-09-09,13.12,13.45,12.79,13.07,48200,6.19777261768505,6.35366171553841,6.04188351983169,6.17415305740424,102034.075628319,0.0,1.0
2009-09-10,12.95,13.21,12.81,13.08,86600,6.11746611273029,6.24028782619051,6.05133134394401,6.1788769694604,183322.633805237,0.0,1.0
2009-09-11,12.5,12.99,12.38,12.93,137900,5.90489007020298,6.13636176095494,5.84820312552903,6.10801828861796,291919.066994713,0.0,1.0
2009-09-14,12.44,12.65,12.16,12.4,93500,5.87654659786601,5.97574875104542,5.74427706029346,5.85765094964136,197929.171602652,0.0,1.0
2009-09-15,12.5,12.63,12.08,12.46,97700,5.90489007020298,5.96630092693309,5.70648576384416,5.88599442197833,206820.107653252,0.0,1.0
2009-09-16,12.44,12.56,12.32,12.5,35500,5.87654659786601,5.93323354253996,5.81985965319206,5.90489007020298,75149.5785229319,0.0,1.0
2009-09-17,12.58,12.6,12.29,12.44,73300,5.94268136665228,5.9521291907646,5.80568791702357,5.87654659786601,155168.002978336,0.0,1.0
2009-09-18,12.53,12.64,12.44,12.59,95600,5.91906180637147,5.97102483898925,5.87654659786601,5.94740527870844,202374.639627952,0.0,1.0
2009-09-21,12.48,12.66,12.43,12.53,64800,5.89544224609066,5.98047266310158,5.87182268580984,5.91906180637147,137174.441923549,0.0,1.0
2009-09-22,12.64,12.69,12.45,12.58,42900,5.97102483898925,5.99464439927007,5.88127050992217,5.94268136665228,90814.5610882756,0.0,1.0
2009-09-23,12.44,12.85,12.44,12.65,35300,5.87654659786601,6.07022699216866,5.87654659786601,5.97574875104542,74726.2006157604,0.0,1.0
2009-09-24,12.19,12.49,12.11,12.46,45900,5.75844879646195,5.90016615814682,5.72065750001265,5.88599442197833,97165.2296958472,0.0,1.0
2009-09-25,12.08,12.21,11.9,12.21,37400,5.70648576384416,5.76789662057427,5.62145534683324,5.76789662057427,79171.6686410607,0.0,1.0
2009-09-28,12.48,12.59,12.09,12.18,39700,5.89544224609066,5.94740527870844,5.71120967590032,5.75372488440578,84040.5145735323,0.0,1.0
2009-09-29,12.59,12.78,12.47,12.53,25700,5.94740527870844,6.03715960777553,5.89071833403449,5.91906180637147,54404.061071531,0.0,1.0
2009-09-30,12.13,12.64,12.13,12.63,55300,5.73010532412497,5.97102483898925,5.73010532412497,5.96630092693309,117063.991332905,0.0,1.0
2009-10-01,11.98,12.1,11.86,12.1,90200,5.65924664328254,5.71593358795648,5.60255969860859,5.71593358795648,190943.436134323,0.0,1.0
2009-10-02,12.11,12.19,11.81,11.85,40700,5.72065750001265,5.75844879646195,5.57894013832778,5.59783578655243,86157.4041093895,0.0,1.0
2009-10-05,12.0,12.12,11.9,12.1,38500,5.66869446739486,5.72538141206881,5.62145534683324,5.71593358795648,81500.2471305037,0.0,1.0
2009-10-06,12.16,12.16,11.97,12.01,55300,5.74427706029346,5.74427706029346,5.65452273122637,5.67341837945102,117063.991332905,0.0,1.0
2009-10-07,12.49,12.5,11.91,12.08,72400,5.90016615814682,5.90489007020298,5.6261792588894,5.70648576384416,153262.802396064,0.0,1.0
2009-10-08,12.79,12.87,12.49,12.54,106800,6.04188351983169,6.07967481628099,5.90016615814682,5.92378571842763,226083.802429553,0.0,1.0
2009-10-09,13.06,13.07,12.73,12.86,47000,6.16942914534807,6.17415305740424,6.01354004749472,6.07495090422483,99493.8081852903,0.0,1.0
2009-10-12,13.47,13.51,13.14,13.14,44700,6.36310953965073,6.38200518787538,6.20722044179737,6.20722044179737,94624.9622528186,0.0,1.0
2009-10-13,13.51,13.52,13.39,13.49,40000,6.38200518787538,6.38672909993154,6.32531824320143,6.37255736376306,84675.5814342895,0.0,1.0
2009-10-14,13.85,13.85,13.62,13.62,49700,6.5426181977849,6.5426181977849,6.43396822049317,6.43396822049317,105209.409932105,0.0,1.0
2009-10-15,13.97,14.0,13.73,13.84,62900,6.59930514245885,6.61347687862734,6.48593125311095,6.53789428572874,133152.35180542,0.0,1.0
2009-10-16,13.96,14.12,13.73,13.95,70300,6.59458123040269,6.67016382330129,6.48593125311095,6.58985731834653,148817.334370764,0.0,1.0
2009-10-19,14.18,14.28,13.94,13.95,41500,6.69850729563826,6.74574641619988,6.58513340629036,6.58985731834653,87850.9157380754,0.0,1.0
2009-10-20,14.09,14.2,13.93,14.19,39900,6.6559920871328,6.70795511975059,6.5804094942342,6.70323120769442,84463.8924807038,0.0,1.0
2009-10-21,13.81,14.47,13.74,14.02,70300,6.52372254956025,6.83550074526697,6.49065516516712,6.62292470273966,148817.334370764,0.0,1.0
2009-10-22,14.26,14.4,13.52,13.83,34500,6.73629859208756,6.80243336087383,6.38672909993154,6.53317037367258,73032.6889870747,0.0,1.0
2009-10-23,14.01,14.28,13.94,14.28,109200,6.6182007906835,6.74574641619988,6.58513340629036,6.74574641619988,231164.33731561,0.0,1.0
2009-10-26,14.02,14.16,13.92,13.99,65800,6.62292470273966,6.68905947152594,6.57568558217804,6.60875296657118,139291.331459406,0.0,1.0
2009-10-27,13.89,14.16,13.84,14.02,71400,6.56151384600955,6.68905947152594,6.53789428572874,6.62292470273966,151145.912860207,0.0,1.0
2009-10-28,13.38,14.12,13.37,13.8,53900,6.32059433114527,6.67016382330129,6.31587041908911,6.51899863750409,114100.345982705,0.0,1.0
2009-10-29,13.41,13.62,13.34,13.52,26600,6.33476606731376,6.43396822049317,6.30169868292062,6.38672909993154,56309.2616538025,0.0,1.0
2009-10-30,13.48,13.48,12.92,13.27,123900,6.3678334517069,6.3678334517069,6.1032943765618,6.26863129852748,262282.613492712,0.0,1.0
2009-11-02,13.02,13.56,12.84,13.53,63900,6.15053349712342,6.40562474815619,6.0655030801125,6.39145301198771,135269.241341278,0.0,1.0
2009-11-03,13.18,13.24,12.86,12.94,66300,6.22611609002202,6.254459562359,6.07495090422483,6.11274220067413,140349.776227335,0.0,1.0
2009-11-04,12.91,13.38,12.87,13.23,63100,6.09857046450564,6.32059433114527,6.07967481628099,6.24973565030283,133575.729712592,0.0,1.0
2009-11-05,13.36,13.36,12.96,12.98,46400,6.31114650703295,6.31114650703295,6.12219002478645,6.13163784889878,98223.6744637758,0.0,1.0
2009-11-06,13.54,13.57,13.22,13.26,46500,6.39617692404387,6.41034866021236,6.24501173824667,6.26390738647132,98435.3634173615,0.0,1.0
2009-11-09,14.14,14.21,13.54,13.61,151300,6.67961164741361,6.71267903180675,6.39617692404387,6.42924430843701,320285.3867752,0.0,1.0
2009-11-10,14.04,14.25,13.7,14.04,48500,6.63237252685199,6.7315746800314,6.47175951694247,6.63237252685199,102669.142489076,0.0,1.0
2009-11-11,14.24,14.87,13.65,14.12,186100,6.72685076797524,7.02445722751347,6.44813995666166,6.67016382330129,393953.142623032,0.0,1.0
2009-11-12,14.11,14.28,14.03,14.22,67500,6.66543991124512,6.74574641619988,6.62764861479583,6.71740294386291,142890.043670364,0.0,1.0
2009-11-13,14.12,14.2,13.97,14.2,61600,6.67016382330129,6.70795511975059,6.59930514245885,6.70795511975059,130400.395408806,0.0,1.0
2009-11-16,14.3,14.55,14.24,14.24,54700,6.75519424031221,6.87329204171627,6.72685076797524,6.72685076797524,115793.857611391,0.0,1.0
2009-11-17,14.76,14.79,14.3,14.3,135500,6.97249419489568,6.98666593106417,6.75519424031221,6.75519424031221,286838.532108656,0.0,1.0
2009-11-18,14.98,15.01,14.7,14.81,79000,7.07642026013125,7.09059199629974,6.9441507225587,6.99611375517649,167234.273332722,0.0,1.0
2009-11-19,15.13,15.26,14.95,15.21,127200,7.14727894097369,7.2086897977038,7.06224852396277,7.18507023742299,269268.348961041,0.0,1.0
2009-11-20,15.13,15.16,14.95,15.16,68800,7.14727894097369,7.16145067714218,7.06224852396277,7.16145067714218,145642.000066978,0.0,1.0
2009-11-23,15.44,15.65,15.31,15.36,92600,7.29372021471472,7.39292236789413,7.23230935798461,7.25592891826542,196023.97102038,0.0,1.0
2009-11-24,15.67,15.8,15.25,15.41,65200,7.40237019200646,7.46378104873657,7.20396588564764,7.27954847854623,138021.197737892,0.0,1.0
2009-11-25,15.65,15.77,15.58,15.7,37900,7.39292236789413,7.44960931256808,7.359854983501,7.41654192817494,80230.1134089893,0.0,1.0
2009-11-27,15.1,15.21,14.7,14.89,60100,7.48740060901738,7.54194458696386,7.28905887103016,7.38327119657409,121204.947803521,0.75,1.0
2009-11-30,15.4,15.48,14.67,15.1,104400,7.63615691250779,7.67582526010523,7.27418324068112,7.48740060901738,210545.699678661,0.0,1.0
2009-12-01,15.53,15.64,15.26,15.57,63900,7.70061797735363,7.75516195530012,7.56673730421226,7.72045215115236,128868.488596422,0.0,1.0
2009-12-02,15.26,15.71,15.12,15.59,76700,7.56673730421226,7.78987175944788,7.49731769591674,7.73036923805172,154682.520740932,0.0,1.0
2009-12-03,15.23,15.49,15.15,15.26,104600,7.55186167386322,7.68078380355491,7.51219332626578,7.56673730421226,210949.04393092,0.0,1.0
2009-12-04,15.92,16.0,15.35,15.52,111100,7.89400117189117,7.93366951948861,7.61136419525939,7.69565943390395,224057.732129304,0.0,1.0
2009-12-07,15.88,16.01,15.76,15.89,55800,7.87416699809245,7.93862806293829,7.81466447669628,7.87912554154213,112533.046379974,0.0,1.0
2009-12-08,15.84,16.06,15.54,15.83,99600,7.85433282429373,7.96342078018669,7.70557652080331,7.84937428084405,200865.43762447,0.0,1.0
2009-12-09,15.83,15.94,15.73,15.84,80100,7.84937428084405,7.90391825879053,7.79978884634724,7.85433282429373,161539.373029318,0.0,1.0
2009-12-10,15.81,16.31,15.75,15.94,110000,7.83945719394469,8.0873843664287,7.8097059332466,7.90391825879053,221839.338741885,0.0,1.0
2009-12-11,16.16,16.22,15.85,15.93,61600,8.0130062146835,8.04275747538158,7.85929136774341,7.89895971534085,124230.029695455,0.0,1.0
2009-12-14,16.46,16.46,15.96,16.18,40500,8.16176251817391,8.16176251817391,7.91383534568989,8.02292330158286,81677.2110822394,0.0,1.0
2009-12-15,16.18,16.4,15.83,16.37,120400,8.02292330158286,8.13201125747583,7.84937428084405,8.11713562712679,242813.239859299,0.0,1.0
2009-12-16,16.3,16.38,15.97,16.35,71900,8.08242582297902,8.12209417057647,7.91879388913957,8.10721854022743,145002.258686741,0.0,1.0
2009-12-17,15.67,16.21,15.62,16.15,47700,7.77003758564916,8.0377989319319,7.74524486840076,8.00804767123382,96197.6041635264,0.0,1.0
2009-12-18,15.67,15.91,15.15,15.81,146600,7.77003758564916,7.88904262844149,7.51219332626578,7.83945719394469,295651.336905094,0.0,1.0
2009-12-21,16.0,16.25,15.76,15.79,52100,7.93366951948861,8.05763310573062,7.81466447669628,7.82954010704532,105071.177713202,0.0,1.0
2009-12-22,15.74,16.06,15.54,15.98,57100,7.80474738979692,7.96342078018669,7.70557652080331,7.92375243258925,115154.784019651,0.0,1.0
2009-12-23,16.0,16.05,15.79,15.89,31700,7.93366951948861,7.95846223673702,7.82954010704532,7.87912554154213,63930.0639828886,0.0,1.0
2009-12-24,16.13,16.17,16.1,16.1,4600,7.99813058433446,8.01796475813318,7.98325495398542,7.98325495398542,9276.91780193336,0.0,1.0
2009-12-28,15.91,16.2,15.61,16.14,38600,7.88904262844149,8.03284038848222,7.74028632495108,8.00308912778414,77845.4406857886,0.0,1.0
2009-12-29,15.96,16.11,15.9,15.99,26100,7.91383534568989,7.9882134974351,7.88408408499181,7.92871097603893,52636.4249196654,0.0,1.0
2009-12-30,16.04,16.2,15.84,15.85,44600,7.95350369328733,8.03284038848222,7.85433282429373,7.85929136774341,89945.7682535278,0.0,1.0
2009-12-31,15.71,16.19,15.64,16.04,35000,7.78987175944788,8.02788184503254,7.75516195530012,7.95350369328733,70585.2441451451,0.0,1.0
2010-01-04,15.98,16.14,15.62,15.93,61700,7.92375243258925,8.00308912778414,7.74524486840076,7.89895971534085,124431.701821584,0.0,1.0
2010-01-05,16.01,16.16,15.77,15.91,47100,7.93862806293829,8.0130062146835,7.81962302014596,7.88904262844149,94987.5714067525,0.0,1.0
2010-01-06,15.97,16.13,15.72,15.95,55400,7.91879388913957,7.99813058433446,7.79483030289756,7.90887680224021,111726.357875458,0.0,1.0
2010-01-07,16.1,16.16,15.89,16.04,54400,7.98325495398542,8.0130062146835,7.87912554154213,7.95350369328733,109709.636614168,0.0,1.0
2010-01-08,16.63,16.65,16.0,16.0,40100,8.24605775681848,8.25597484371784,7.93366951948861,7.93366951948861,80870.5225777234,0.0,1.0
2010-01-11,16.35,16.78,16.05,16.78,64800,8.10721854022743,8.32043590856368,7.95846223673702,8.32043590856368,130683.537731583,0.0,1.0
2010-01-12,16.44,16.73,16.19,16.19,76100,8.15184543127455,8.29564319131528,8.02788184503254,8.02788184503254,153472.487984158,0.0,1.0
2010-01-13,16.83,16.88,16.27,16.45,64800,8.34522862581208,8.37002134306049,8.06755019262998,8.15680397472423,130683.537731583,0.0,1.0
2010-01-14,16.97,17.0,16.81,16.81,57400,8.41464823410761,8.42952386445665,8.33531153891272,8.33531153891272,115759.800398038,0.0,1.0
2010-01-15,16.98,17.08,16.71,17.02,103200,8.41960677755729,8.46919221205409,8.28572610441592,8.43944095135601,208125.634165114,0.0,1.0
2010-01-19,17.77,17.78,17.06,17.21,132500,8.81133171008204,8.81629025353172,8.45927512515473,8.53365327689994,267215.567120907,0.0,1.0
2010-01-20,17.45,17.74,17.12,17.68,51400,8.65265831969227,8.796456079733,8.48902638585282,8.76670481903492,103659.472830299,0.0,1.0
2010-01-21,17.75,17.8,17.5,17.53,93100,8.80141462318268,8.82620734043108,8.67745103694067,8.69232666728971,187756.749426086,0.0,1.0
2010-01-22,17.63,17.86,17.5,17.75,90800,8.74191210178651,8.85595860112916,8.67745103694067,8.80141462318268,183118.290525119,0.0,1.0
2010-01-25,17.8,17.92,17.72,17.72,81300,8.82620734043108,8.88570986182725,8.78653899283364,8.78653899283364,163959.438542866,0.0,1.0
2010-01-26,17.52,17.8,17.44,17.8,119400,8.68736812384003,8.82620734043108,8.64769977624259,8.82620734043108,240796.518598009,0.0,1.0
2010-01-27,17.87,17.89,17.43,17.49,53000,8.86091714457885,8.87083423147821,8.64274123279291,8.67249249349099,106886.226848363,0.0,1.0
2010-01-28,17.68,17.96,17.65,17.95,78500,8.76670481903492,8.90554403562597,8.75182918868587,8.90058549217629,158312.619011254,0.0,1.0
2010-01-29,17.53,17.89,17.49,17.79,75800,8.69232666728971,8.87083423147821,8.67249249349099,8.8212487969814,152867.471605772,0.0,1.0
2010-02-01,17.8,17.81,17.54,17.65,84100,8.82620734043108,8.83116588388076,8.69728521073939,8.75182918868587,169606.258074477,0.0,1.0
2010-02-02,17.65,17.87,17.55,17.69,134400,8.75182918868587,8.86091714457885,8.70224375418907,8.7716633624846,271047.337517357,0.0,1.0
2010-02-03,17.87,17.87,17.61,17.7,68900,8.86091714457885,8.86091714457885,8.73199501488715,8.77662190593428,138952.094902871,0.0,1.0
2010-02-04,17.3,17.85,17.23,17.8,112300,8.57828016794706,8.85100005767949,8.5435703637993,8.82620734043108,226477.797642851,0.0,1.0
2010-02-05,17.28,17.61,17.21,17.3,87600,8.5683630810477,8.73199501488715,8.53365327689994,8.57828016794706,176664.782488992,0.0,1.0
2010-02-08,16.77,17.25,16.5,17.14,116900,8.315477365114,8.55348745069866,8.18159669197263,8.49894347275218,235754.715444785,0.0,1.0
2010-02-09,17.02,17.25,16.84,17.01,53400,8.43944095135601,8.55348745069866,8.35018716926177,8.43448240790633,107692.915352879,0.0,1.0
2010-02-10,16.78,17.05,16.68,16.9,56700,8.32043590856368,8.45431658170505,8.27085047406688,8.37993842995985,114348.095515135,0.0,1.0
2010-02-11,17.15,17.16,16.64,16.68,32000,8.50390201620186,8.50886055965154,8.25101630026816,8.27085047406688,64535.0803612755,0.0,1.0
2010-02-12,15.8,17.0,15.65,16.96,157700,7.83449865049501,8.42952386445665,7.7601204987498,8.40968969065793,318036.942905411,0.0,1.0
2010-02-16,16.42,16.44,15.59,15.83,122100,8.14192834437519,8.15184543127455,7.73036923805172,7.84937428084405,246241.666003492,0.0,1.0
2010-02-17,16.45,16.6,16.2,16.54,34800,8.15680397472423,8.23118212646944,8.03284038848222,8.20143086577135,70181.8998928872,0.0,1.0
2010-02-18,16.91,16.95,16.38,16.49,39100,8.38489697340953,8.40473114720825,8.12209417057647,8.17663814852295,78853.8013164335,0.0,1.0
2010-02-19,16.93,17.09,16.87,16.92,35000,8.39481406030889,8.47415075550377,8.36506279961081,8.38985551685921,70585.2441451451,0.0,1.0
2010-02-22,16.96,17.12,16.82,17.02,43500,8.40968969065793,8.48902638585282,8.34027008236241,8.43944095135601,87727.374866109,0.0,1.0
2010-02-23,16.8,17.06,16.73,17.0,25500,8.33035299546304,8.45927512515473,8.29564319131528,8.42952386445665,51426.3921628915,0.0,1.0
2010-02-24,16.99,17.09,16.78,16.8,22400,8.42456532100697,8.47415075550377,8.32043590856368,8.33035299546304,45174.5562528929,0.0,1.0
2010-02-25,16.5,16.8,16.06,16.75,59500,8.18159669197263,8.33035299546304,7.96342078018669,8.30556027821464,119994.915046747,0.0,1.0
2010-02-26,16.3,16.48,16.08,16.47,45100,8.08242582297902,8.17167960507327,7.97333786708606,8.16672106162359,90954.1288841728,0.0,1.0
2010-03-01,17.01,17.04,16.18,16.39,69300,8.43448240790633,8.44935803825537,8.02292330158286,8.12705271402615,139758.783407387,0.0,1.0
2010-03-02,17.09,17.3,16.88,16.99,58600,8.47415075550377,8.57828016794706,8.37002134306049,8.42456532100697,118179.865911586,0.0,1.0
2010-03-03,16.89,17.25,16.81,17.16,25200,8.37497988651017,8.55348745069866,8.33531153891272,8.50886055965154,50821.3757845045,0.0,1.0
2010-03-04,17.17,17.22,16.95,16.98,34000,8.51381910310122,8.53861182034962,8.40473114720825,8.41960677755729,68568.5228838553,0.0,1.0
2010-03-05,17.5,17.5,17.18,17.32,65200,8.67745103694067,8.67745103694067,8.5187776465509,8.58819725484642,131490.226236099,0.0,1.0
2010-03-08,17.68,17.74,17.49,17.55,72500,8.76670481903492,8.796456079733,8.67249249349099,8.70224375418907,146212.291443515,0.0,1.0
2010-03-09,20.2,20.8,19.09,19.16,497200,10.0162577683544,10.3137703753352,9.46585944543985,9.50056924958762,1002713.81111332,0.0,1.0
2010-03-10,20.55,20.89,20.02,20.68,253800,10.1898067890932,10.3583972663823,9.92700398626013,10.254267853939,511843.856115366,0.0,1.0
2010-03-11,20.27,20.49,19.87,20.49,143400,10.0509675725021,10.1600555283951,9.85262583451492,10.1600555283951,289197.828868967,0.0,1.0
2010-03-12,20.0,20.25,19.83,20.16,145200,9.91708689936077,10.0410504856028,9.8327916607162,9.99642359455565,292827.927139288,0.0,1.0
2010-03-15,19.99,20.35,19.85,19.99,90800,9.91212835591108,10.0906359200996,9.84270874761556,9.91212835591108,183118.290525119,0.0,1.0
2010-03-16,19.94,20.17,19.73,19.99,97100,9.88733563866268,10.0013821380053,9.7832062262194,9.91212835591108,195823.634471246,0.0,1.0
2010-03-17,20.41,20.55,19.98,20.05,164400,10.1203871807977,10.1898067890932,9.90716981246141,9.94187961660917,331548.975356052,0.0,1.0
2010-03-18,20.48,20.59,20.32,20.49,162400,10.1550969849454,10.2096409628919,10.0757602897505,10.1600555283951,327515.532833474,0.0,1.0
2010-03-19,20.6,20.73,20.43,20.6,211600,10.2145995063416,10.2790605711874,10.130304267697,10.2145995063416,426738.218888934,0.0,1.0
2010-03-22,21.6,21.95,20.4,20.55,249000,10.7104538513096,10.8840028720484,10.115428637348,10.1898067890932,502163.594061177,0.0,1.0
2010-03-23,21.53,21.95,21.16,21.8,179700,10.6757440471619,10.8840028720484,10.4922779395237,10.8096247203032,362404.810653787,0.0,1.0
2010-03-24,21.23,21.65,21.14,21.64,89900,10.5269877436715,10.735246568558,10.4823608526243,10.7302880251083,181303.241389958,0.0,1.0
2010-03-25,21.36,21.67,21.28,21.64,141100,10.5914488085173,10.7451636554574,10.5517804609199,10.7302880251083,284559.369967999,0.0,1.0
2010-03-26,21.55,21.71,21.36,21.5,89100,10.6856611340612,10.7649978292561,10.5914488085173,10.6608684168128,179689.864380927,0.0,1.0
2010-03-29,21.71,21.93,21.52,21.71,101500,10.7649978292561,10.8740857851491,10.6707855037122,10.7649978292561,204697.208020921,0.0,1.0
2010-03-30,21.7,22.0,21.61,21.72,79400,10.7600392858064,10.9087955892968,10.7154123947593,10.7699563727058,160127.668146415,0.0,1.0
2010-03-31,21.74,21.9,21.6,21.68,154500,10.7798734596052,10.8592101548,10.7104538513096,10.7501221989071,311583.434869282,0.0,1.0
2010-04-01,21.9,22.04,21.71,22.03,119200,10.8592101548,10.9286297630956,10.7649978292561,10.9236712196459,240393.174345752,0.0,1.0
2010-04-05,23.23,23.25,22.06,22.07,206300,11.5186964336075,11.5286135205069,10.9385468499949,10.9435053934446,416049.596204099,0.0,1.0
2010-04-06,23.48,23.51,23.21,23.33,130200,11.6426600198495,11.6575356501986,11.5087793467082,11.5682818681043,262577.108219941,0.0,1.0
2010-04-07,23.05,23.55,22.81,23.29,99700,11.4294426515133,11.6773698239973,11.310437608721,11.5484476943056,201067.109750599,0.0,1.0
2010-04-08,23.07,23.37,22.9,23.04,85000,11.4393597384126,11.5881160419031,11.3550644997681,11.4244841080636,171421.307209639,0.0,1.0
2010-04-09,22.75,23.25,22.72,23.25,65100,11.2806863480229,11.5286135205069,11.2658107176738,11.5286135205069,131288.55410997,0.0,1.0
2010-04-12,22.81,22.94,22.43,22.75,107500,11.310437608721,11.3748986735668,11.1220129576331,11.2806863480229,216797.535588659,0.0,1.0
2010-04-13,22.73,22.88,22.27,22.7,90100,11.2707692611235,11.3451474128687,11.0426762624382,11.2558936307745,181706.585642217,0.0,1.0
2010-04-14,22.89,22.93,22.4,22.74,105100,11.3501059563184,11.3699401301171,11.1071373272841,11.2757278045732,211957.404561564,0.0,1.0
2010-04-15,23.16,23.26,22.71,22.83,87800,11.4839866294598,11.5335720639566,11.2608521742242,11.3203546956203,177068.126741249,0.0,1.0
2010-04-16,23.15,23.19,22.75,22.91,131000,11.4790280860101,11.4988622598088,11.2806863480229,11.3600230432178,264190.485228971,0.0,1.0
2010-04-19,22.52,23.28,21.85,23.28,128900,11.1666398486802,11.5434891508559,10.8344174375516,11.5434891508559,259955.370580264,0.0,1.0
2010-04-20,22.43,22.68,22.24,22.64,56700,11.1220129576331,11.2459765438751,11.0278006320892,11.2261423700764,114348.095515135,0.0,1.0
2010-04-21,22.62,22.74,22.34,22.34,71700,11.216225283177,11.2757278045732,11.077386066586,11.077386066586,144598.914434483,0.0,1.0
2010-04-22,22.79,22.83,22.2,22.2,64400,11.3005205218216,11.3203546956203,11.0079664582905,11.0079664582905,129876.849227067,0.0,1.0
2010-04-23,23.1,23.12,22.67,22.87,66100,11.4542353687617,11.464152455661,11.2410180004254,11.340188869419,133305.27537126,0.0,1.0
2010-04-26,23.85,24.05,23.13,23.13,164700,11.8261261274877,11.9252969964813,11.4691109991107,11.4691109991107,332153.99173444,0.0,1.0
2010-04-27,23.35,24.33,23.17,23.85,121300,11.5781989550037,12.0641362130724,11.4889451729094,11.8261261274877,244628.28899446,0.0,1.0
2010-04-28,23.24,23.5,23.07,23.46,80600,11.5236549770572,11.6525771067489,11.4393597384126,11.6327429329502,162547.733659963,0.0,1.0
2010-04-29,23.58,23.73,22.98,23.17,111300,11.6922454543463,11.7666236060915,11.3947328473655,11.4889451729094,224461.076381562,0.0,1.0
2010-04-30,23.23,23.64,23.2,23.56,120500,11.5186964336075,11.7219967150444,11.5038208032585,11.682328367447,243014.911985429,0.0,1.0
2010-05-03,23.2,23.4,22.75,23.25,144100,11.5038208032585,11.6029916722521,11.2806863480229,11.5286135205069,290609.533751869,0.0,1.0
2010-05-04,21.89,22.8,20.28,22.8,196800,10.8542516113504,11.3054790652713,10.0559261159518,11.3054790652713,396890.744221843,0.0,1.0
2010-05-05,21.74,22.07,21.15,21.57,147000,10.7798734596052,10.9435053934446,10.487319396074,10.6955782209606,296458.025409608,0.0,1.0
2010-05-06,21.69,21.95,20.89,21.49,162300,10.7550807423568,10.8840028720484,10.3583972663823,10.6559098733631,327313.860707343,0.0,1.0
2010-05-07,20.79,21.78,20.32,21.4,185200,10.3088118318855,10.7997076334039,10.0757602897505,10.611282982316,373496.777590883,0.0,1.0
2010-05-10,21.48,22.17,21.26,21.82,143600,10.6509513299135,10.9930908279414,10.5418633740205,10.8195418072026,289601.173121223,0.0,1.0
2010-05-11,21.64,21.86,20.85,21.32,176400,10.7302880251083,10.8393759810013,10.3385630925836,10.5716146347186,355749.630491533,0.0,1.0
2010-05-12,20.56,20.98,19.07,20.98,757400,10.1947653325429,10.4030241574294,9.45594235854049,10.4030241574294,1527464.68330094,0.0,1.0
2010-05-13,21.06,21.18,20.33,20.33,219300,10.4426925050269,10.5021950264231,10.0807188332002,10.0807188332002,442266.972600866,0.0,1.0
2010-05-14,19.99,20.95,19.91,20.89,218800,9.91212835591108,10.3881485270804,9.87246000831364,10.3583972663823,441258.611970222,0.0,1.0
2010-05-17,20.21,20.28,19.65,19.93,162100,10.0212163118041,10.0559261159518,9.74353787862195,9.882377095213,326910.516455085,0.0,1.0
2010-05-18,19.7,20.58,19.67,20.36,136400,9.76833059587035,10.2046824194422,9.75345496552131,10.0955944635493,275080.780039937,0.0,1.0
2010-05-19,19.25,20.04,19.17,19.59,128000,9.54519614063474,9.93692107315949,9.5055277930373,9.71378661792387,258140.321445102,0.0,1.0
2010-05-20,18.29,19.15,18.17,18.8,159500,9.06917596946542,9.49561070613793,9.00967344806926,9.32206168539912,321667.041175733,0.0,1.0
2010-05-21,18.49,18.69,17.9,18.0,216700,9.16834683845903,9.26751770745264,8.87579277492789,8.92537820942469,437023.497321513,0.0,1.0
2010-05-24,18.59,18.87,18.19,18.44,162300,9.21793227295583,9.35677148954688,9.01959053496862,9.14355412121063,327313.860707344,0.0,1.0
2010-05-25,18.54,18.6,17.78,18.34,131200,9.19313955570743,9.22289081640551,8.81629025353172,9.09396868671382,264593.82948123,0.0,1.0
2010-05-26,18.69,19.41,18.51,18.54,249700,9.26751770745264,9.62453283582962,9.17826392535839,9.19313955570743,503575.298944078,0.0,1.0
2010-05-27,19.41,19.43,18.76,18.98,121300,9.62453283582962,9.63444992272898,9.3022275116004,9.41131546749337,244628.28899446,0.0,1.0
2010-05-28,19.29,19.67,19.0,19.37,58400,9.56503031443346,9.75345496552131,9.42123255439273,9.6046986620309,117776.521659328,0.0,1.0
2010-06-01,18.29,19.22,18.26,19.09,86000,9.06917596946542,9.5303205102857,9.05430033911638,9.46585944543985,173438.028470928,0.0,1.0
2010-06-02,18.83,18.84,18.07,18.39,71200,9.33693731574816,9.34189585919784,8.96008801357245,9.11876140396222,143590.553803838,0.0,1.0
2010-06-03,19.13,19.18,18.68,18.83,56100,9.48569361923857,9.51048633648698,9.26255916400295,9.33693731574816,113138.062758361,0.0,1.0
2010-06-04,17.89,18.7,17.84,18.66,81100,8.87083423147821,9.27247625090232,8.8460415142298,9.25264207710359,163556.094290608,0.0,1.0
2010-06-07,17.28,18.0,17.2,17.89,96600,8.5683630810477,8.92537820942469,8.52869473345026,8.87083423147821,194815.273840601,0.0,1.0
2010-06-08,17.71,17.78,17.08,17.3,85800,8.78158044938396,8.81629025353172,8.46919221205409,8.57828016794706,173034.68421867,0.0,1.0
2010-06-09,17.69,17.96,17.42,17.7,66700,8.7716633624846,8.90554403562597,8.63778268934323,8.77662190593428,134515.308128034,0.0,1.0
2010-06-10,18.39,18.43,17.94,17.94,55200,9.11876140396222,9.13859557776095,8.89562694872661,8.89562694872661,111323.0136232,0.0,1.0
2010-06-11,18.76,18.76,18.18,18.18,87000,9.3022275116004,9.3022275116004,9.01463199151894,9.01463199151894,175454.749732218,0.0,1.0
2010-06-14,18.76,19.23,18.56,18.81,105300,9.3022275116004,9.53527905373538,9.20305664260679,9.3270202288488,212360.748813822,0.0,1.0
2010-06-15,18.56,18.89,18.33,18.81,94700,9.20305664260679,9.36668857644624,9.08901014326414,9.3270202288488,190983.50344415,0.0,1.0
2010-06-16,18.24,18.5,18.2,18.33,63000,9.04438325221702,9.17330538190871,9.0245490784183,9.08901014326414,127053.439461261,0.0,1.0
2010-06-17,18.14,18.28,17.88,18.24,33500,8.99479781772022,9.06421742601574,8.86587568802852,9.04438325221702,67560.1622532103,0.0,1.0
2010-06-18,17.98,18.26,17.64,18.07,101800,8.91546112252533,9.05430033911638,8.7468706452362,8.96008801357245,205302.224399308,0.0,1.0
2010-06-21,17.37,18.33,17.29,18.06,76900,8.61298997209483,9.08901014326414,8.57332162449738,8.95512947012277,155085.86499319,0.0,1.0
2010-06-22,16.86,17.64,16.66,17.37,89900,8.36010425616113,8.7468706452362,8.26093338716752,8.61298997209483,181303.241389958,0.0,1.0
2010-06-23,16.65,16.92,16.53,16.8,72900,8.25597484371784,8.38985551685921,8.19647232232167,8.33035299546304,147018.979948031,0.0,1.0
2010-06-24,15.91,16.72,15.88,16.51,101200,7.88904262844149,8.2906846478656,7.87416699809245,8.18655523542231,204092.191642534,0.0,1.0
2010-06-25,16.37,16.44,15.72,15.93,256500,8.11713562712679,8.15184543127455,7.79483030289756,7.89895971534085,517289.003520849,0.0,1.0
2010-06-28,16.41,16.61,16.14,16.34,43200,8.13696980092551,8.23614066991912,8.00308912778414,8.10225999677775,87122.358487722,0.0,1.0
2010-06-29,15.8,16.29,15.69,16.14,67300,7.83449865049501,8.07746727952934,7.77995467254852,8.00308912778414,135725.340884808,0.0,1.0
2010-06-30,15.07,15.85,14.95,15.79,130800,7.47252497866834,7.85929136774341,7.41302245727217,7.82954010704532,263787.140976714,0.0,1.0
2010-07-01,15.49,15.62,14.9,15.06,106300,7.68078380355491,7.74524486840076,7.38822974002377,7.46756643521866,214377.470075112,0.0,1.0
2010-07-02,15.39,15.72,15.28,15.58,65000,7.63119836905811,7.79483030289756,7.57665439111163,7.72541069460204,131086.881983841,0.0,1.0
2010-07-06,14.74,15.76,14.67,15.64,85600,7.30889304482888,7.81466447669628,7.27418324068112,7.75516195530012,172631.339966412,0.0,1.0
2010-07-07,15.13,15.23,14.71,14.83,96300,7.50227623936642,7.55186167386322,7.29401741447984,7.35351993587601,194210.257462214,0.0,1.0
2010-07-08,15.1,15.44,14.94,15.29,121700,7.48740060901738,7.65599108630651,7.40806391382249,7.58161293456131,245434.977498976,0.0,1.0
2010-07-09,15.6,15.61,14.78,15.12,50400,7.7353277815014,7.74028632495108,7.32872721862761,7.49731769591674,101642.751569009,0.0,1.0
2010-07-12,15.24,15.67,15.06,15.51,45100,7.5568202173129,7.77003758564916,7.46756643521866,7.69070089045427,90954.1288841728,0.0,1.0
2010-07-13,16.02,16.1,15.46,15.46,85500,7.94358660638797,7.98325495398542,7.66590817320587,7.66590817320587,172429.667840283,0.0,1.0
2010-07-14,16.43,16.48,15.74,16.15,118000,8.14688688782487,8.17167960507327,7.80474738979692,8.00804767123382,237973.108832204,0.0,1.0
2010-07-15,16.14,16.45,15.71,16.45,79100,8.00308912778414,8.15680397472423,7.78987175944788,8.15680397472423,159522.651768028,0.0,1.0
2010-07-16,15.27,16.06,15.25,16.0,51700,7.57169584766195,7.96342078018669,7.56177876076258,7.93366951948861,104264.489208686,0.0,1.0
2010-07-19,15.37,15.49,14.98,15.35,66000,7.62128128215875,7.68078380355491,7.42789808762121,7.61136419525939,133103.603245131,0.0,1.0
2010-07-20,15.5,15.52,14.88,15.15,75300,7.68574234700459,7.69565943390395,7.37831265312441,7.51219332626578,151859.110975127,0.0,1.0
2010-07-21,15.12,15.63,15.03,15.62,51200,7.49731769591674,7.75020341185044,7.45269080486962,7.74524486840076,103256.128578041,0.0,1.0
2010-07-22,16.1,16.14,15.31,15.33,77600,7.98325495398542,8.00308912778414,7.59153002146067,7.60144710836003,156497.569876093,0.0,1.0
2010-07-23,16.47,16.48,15.81,15.99,58900,8.16672106162359,8.17167960507327,7.83945719394469,7.92871097603893,118784.882289973,0.0,1.0
2010-07-26,16.9,16.92,16.26,16.55,55300,8.37993842995985,8.38985551685921,8.0625916491803,8.20638940922103,111524.685749329,0.0,1.0
2010-07-27,16.45,17.12,16.34,17.05,66000,8.15680397472423,8.48902638585282,8.10225999677775,8.45431658170505,133103.603245131,0.0,1.0
2010-07-28,16.05,16.53,15.91,16.38,64200,7.95846223673702,8.19647232232167,7.88904262844149,8.12209417057647,129473.504974809,0.0,1.0
2010-07-29,16.26,16.49,15.85,16.21,43500,8.0625916491803,8.17663814852295,7.85929136774341,8.0377989319319,87727.374866109,0.0,1.0
2010-07-30,16.36,16.45,16.01,16.18,56500,8.11217708367711,8.15680397472423,7.93862806293829,8.02292330158286,113944.751262877,0.0,1.0
2010-08-02,16.97,17.19,16.64,16.64,53300,8.41464823410761,8.52373619000058,8.25101630026816,8.25101630026816,107491.24322675,0.0,1.0
2010-08-03,16.46,17.02,16.38,16.87,56800,8.16176251817391,8.43944095135601,8.12209417057647,8.36506279961081,114549.767641264,0.0,1.0
2010-08-04,16.38,16.54,16.22,16.54,47700,8.12209417057647,8.20143086577135,8.04275747538158,8.20143086577135,96197.6041635263,0.0,1.0
2010-08-05,16.21,16.53,16.2,16.38,66800,8.0377989319319,8.19647232232167,8.03284038848222,8.12209417057647,134716.980254163,0.0,1.0
2010-08-06,16.22,16.28,15.72,15.97,38500,8.04275747538158,8.07250873607966,7.79483030289756,7.91879388913957,77643.7685596597,0.0,1.0
2010-08-09,16.63,16.98,16.13,16.37,58600,8.24605775681848,8.41960677755729,7.99813058433446,8.11713562712679,118179.865911586,0.0,1.0
2010-08-10,16.33,16.64,16.0,16.42,79200,8.09730145332806,8.25101630026816,7.93366951948861,8.14192834437519,159724.323894157,0.0,1.0
2010-08-11,13.03,14.12,11.42,12.04,534300,6.46098211493354,7.0014633509487,5.662656619535,5.97008631341518,1077534.16990717,0.0,1.0
2010-08-12,13.23,13.66,12.78,13.02,189900,6.56015298392715,6.7733703522634,6.33701852869153,6.45602357148386,382975.367518944,0.0,1.0
2010-08-13,12.86,13.38,12.72,13.17,131500,6.37668687628897,6.63453113567235,6.30726726799345,6.53040172322906,265198.845859617,0.0,1.0
2010-08-16,12.85,13.0,12.62,12.85,114500,6.37172833283929,6.4461064845845,6.25768183349664,6.37172833283929,230914.584417689,0.0,1.0
2010-08-17,13.26,13.27,12.95,13.01,105500,6.57502861427619,6.57998715772587,6.4213137673361,6.45106502803418,212764.09306608,0.0,1.0
2010-08-18,13.2,13.35,13.13,13.27,102200,6.54527735357811,6.61965550532331,6.51056754943034,6.57998715772587,206108.912903824,0.0,1.0
2010-08-19,13.1,13.44,12.88,13.12,79400,6.4956919190813,6.66428239637044,6.38660396318833,6.50560900598066,160127.668146415,0.0,1.0
2010-08-20,13.0,13.27,12.54,13.02,91200,6.4461064845845,6.57998715772587,6.2180134858992,6.45602357148386,183924.979029635,0.0,1.0
2010-08-23,12.64,13.2,12.59,13.06,65100,6.267598920396,6.54527735357811,6.2428062031476,6.47585774528258,131288.55410997,0.0,1.0
2010-08-24,12.06,12.47,12.05,12.47,105300,5.98000340031454,6.18330368175144,5.97504485686486,6.18330368175144,212360.748813822,0.0,1.0
2010-08-25,12.39,12.43,11.94,12.02,103200,6.14363533415399,6.16346950795272,5.92050087891838,5.96016922651582,208125.634165114,0.0,1.0
2010-08-26,11.98,12.54,11.78,12.51,66600,5.9403350527171,6.2180134858992,5.84116418372349,6.20313785555016,134313.636001905,0.0,1.0
2010-08-27,12.19,12.22,11.67,12.14,47500,6.04446446516039,6.05934009550943,5.78662020577701,6.01967174791199,95794.2599112684,0.0,1.0
2010-08-30,11.85,12.12,11.76,11.97,57900,5.87587398787125,6.00975466101262,5.83124709682413,5.93537650926742,116768.161028683,0.0,1.0
2010-08-31,11.77,12.16,11.66,11.84,53900,5.83620564027381,6.02958883481135,5.78166166232733,5.87091544442157,108701.275983524,0.0,1.0
2010-09-01,12.27,12.28,11.83,11.95,97900,6.08413281275783,6.08909135620751,5.86595690097189,5.92545942236806,197437.011480277,0.0,1.0
2010-09-02,12.43,12.57,12.14,12.23,45800,6.16346950795272,6.23288911624824,6.01967174791199,6.06429863895911,92365.8337670756,0.0,1.0
2010-09-03,12.7,12.74,12.38,12.57,34700,6.29735018109409,6.31718435489281,6.13867679070431,6.23288911624824,69980.2277667581,0.0,1.0
2010-09-07,12.5,12.78,12.44,12.69,45700,6.19817931210048,6.33701852869153,6.1684280514024,6.29239163764441,92164.1616409466,0.0,1.0
2010-09-08,12.01,12.78,11.95,12.57,83000,5.95521068306614,6.33701852869153,5.92545942236806,6.23288911624824,167387.864687058,0.0,1.0
2010-09-09,12.0,12.25,11.74,12.18,102600,5.95025213961646,6.07421572585847,5.82133000992477,6.03950592171071,206915.60140834,0.0,1.0
2010-09-10,12.08,12.2,11.73,12.07,42700,5.9899204872139,6.04942300861007,5.81637146647509,5.98496194376422,86113.9978570771,0.0,1.0
2010-09-13,12.45,12.61,11.96,12.23,71900,6.17338659485208,6.25272329004696,5.93041796581774,6.06429863895911,145002.258686741,0.0,1.0
2010-09-14,12.21,12.46,12.07,12.44,41000,6.05438155205975,6.17834513830176,5.98496194376422,6.1684280514024,82685.5717128843,0.0,1.0
2010-09-15,12.2,12.31,12.02,12.2,53800,6.04942300861007,6.10396698655655,5.96016922651582,6.04942300861007,108499.603857394,0.0,1.0
2010-09-16,11.98,12.2,11.92,12.15,38800,5.9403350527171,6.04942300861007,5.91058379201902,6.02463029136167,78248.7849380466,0.0,1.0
2010-09-17,11.99,12.12,11.79,12.07,76200,5.94529359616678,6.00975466101262,5.84612272717317,5.98496194376422,153674.160110287,0.0,1.0
2010-09-20,12.31,12.39,11.97,12.04,112000,6.10396698655655,6.14363533415399,5.93537650926742,5.97008631341518,225872.781264464,0.0,1.0
2010-09-21,12.13,12.38,12.05,12.36,50600,6.01471320446231,6.13867679070431,5.97504485686486,6.12875970380495,102046.095821267,0.0,1.0
2010-09-22,11.97,12.19,11.92,12.13,50900,5.93537650926742,6.04446446516039,5.91058379201902,6.01471320446231,102651.112199654,0.0,1.0
2010-09-23,12.0,12.16,11.87,11.87,66200,5.95025213961646,6.02958883481135,5.88579107477061,5.88579107477061,133506.947497389,0.0,1.0
2010-09-24,12.4,12.47,12.14,12.18,54500,6.14859387760368,6.18330368175144,6.01967174791199,6.03950592171071,109911.308740297,0.0,1.0
2010-09-27,12.28,12.5,12.26,12.5,57700,6.08909135620751,6.19817931210048,6.07917426930815,6.19817931210048,116364.816776425,0.0,1.0
2010-09-28,12.25,12.36,12.01,12.28,73600,6.07421572585847,6.12875970380495,5.95521068306614,6.08909135620751,148430.684830934,0.0,1.0
2010-09-29,12.27,12.5,12.18,12.18,63400,6.08413281275783,6.19817931210048,6.03950592171071,6.03950592171071,127860.127965777,0.0,1.0
2010-09-30,12.28,12.55,12.05,12.39,60000,6.08909135620751,6.22297202934888,5.97504485686486,6.14363533415399,121003.275677392,0.0,1.0
2010-10-01,12.26,12.42,12.02,12.42,37900,6.07917426930815,6.15851096450304,5.96016922651582,6.15851096450304,76433.7358028857,0.0,1.0
2010-10-04,12.09,12.36,11.98,12.28,42000,5.99487903066358,6.12875970380495,5.9403350527171,6.08909135620751,84702.2929741742,0.0,1.0
2010-10-05,12.53,12.61,12.17,12.31,24364,6.21305494244952,6.25272329004696,6.03454737826103,6.10396698655655,49135.3968100662,0.0,1.0
2010-10-06,12.44,12.52,12.16,12.47,14207,6.1684280514024,6.20809639899984,6.02958883481135,6.18330368175144,28651.558959145,0.0,1.0
2010-10-07,12.38,12.64,12.38,12.58,23200,6.13867679070431,6.267598920396,6.13867679070431,6.23784765969792,46787.9332619248,0.0,1.0
2010-10-08,12.55,12.67,12.25,12.42,25300,6.22297202934888,6.28247455074505,6.07421572585847,6.15851096450304,51023.0479106335,0.0,1.0
2010-10-11,12.47,12.74,12.37,12.63,34200,6.18330368175144,6.31718435489281,6.13371824725463,6.26264037694632,68971.8671361132,0.0,1.0
2010-10-12,12.53,12.62,12.25,12.43,21100,6.21305494244952,6.25768183349664,6.07421572585847,6.16346950795272,42552.8186132161,0.0,1.0
2010-10-13,12.87,13.07,12.44,12.71,51800,6.38164541973865,6.48081628873226,6.1684280514024,6.30230872454377,104466.161334815,0.0,1.0
2010-10-14,12.96,13.22,12.81,12.94,55400,6.42627231078578,6.55519444047747,6.35189415904057,6.41635522388642,111726.357875458,0.0,1.0
2010-10-15,13.06,13.38,13.0,13.14,78600,6.47585774528258,6.63453113567235,6.4461064845845,6.51552609288002,158514.291137383,0.0,1.0
2010-10-18,13.31,13.34,13.07,13.07,37300,6.59982133152459,6.61469696187363,6.48081628873226,6.48081628873226,75223.7030461118,0.0,1.0
2010-10-19,13.02,13.32,12.86,13.2,83400,6.45602357148386,6.60477987497427,6.37668687628897,6.54527735357811,168194.553191574,0.0,1.0
2010-10-20,13.5,13.77,13.05,13.13,55200,6.69403365706852,6.82791433020989,6.4708992018329,6.51056754943034,111323.0136232,0.0,1.0
2010-10-21,13.45,13.91,13.21,13.61,46000,6.66924093982012,6.89733393850541,6.55023589702779,6.748577635015,92769.1780193335,0.0,1.0
2010-10-22,13.22,13.52,13.2,13.49,39900,6.55519444047747,6.70395074396788,6.54527735357811,6.68907511361884,80467.1783254654,0.0,1.0
2010-10-25,13.22,13.49,13.16,13.38,41800,6.55519444047747,6.68907511361884,6.52544317977938,6.63453113567235,84298.9487219162,0.0,1.0
2010-10-26,13.14,13.28,12.95,13.09,57100,6.51552609288002,6.58494570117555,6.4213137673361,6.49073337563162,115154.784019651,0.0,1.0
2010-10-27,12.98,13.05,12.83,13.01,32400,6.43618939768514,6.4708992018329,6.36181124593993,6.45106502803418,65341.7688657915,0.0,1.0
2010-10-28,12.92,13.12,12.86,13.12,37400,6.40643813698706,6.50560900598066,6.37668687628897,6.50560900598066,75425.3751722407,0.0,1.0
2010-10-29,12.95,13.26,12.77,12.82,29700,6.4213137673361,6.57502861427619,6.33205998524185,6.35685270249025,59896.6214603088,0.0,1.0
2010-11-01,12.56,13.09,12.39,13.06,55800,6.22793057279856,6.49073337563162,6.14363533415399,6.47585774528258,112533.046379974,0.0,1.0
2010-11-02,13.2,13.21,12.72,12.85,74600,6.54527735357811,6.55023589702779,6.30726726799345,6.37172833283929,150447.406092224,0.0,1.0
2010-11-03,13.05,13.42,12.85,13.25,56000,6.4708992018329,6.65436530947107,6.37172833283929,6.57007007082651,112936.390632232,0.0,1.0
2010-11-04,13.42,13.61,13.29,13.33,60400,6.65436530947107,6.748577635015,6.58990424462523,6.60973841842395,121809.964181908,0.0,1.0
2010-11-05,13.55,13.6,13.29,13.29,64500,6.71882637431692,6.74361909156532,6.58990424462523,6.58990424462523,130078.521353196,0.0,1.0
2010-11-08,13.71,13.84,13.51,13.57,62100,6.79816306951181,6.86262413435765,6.6989922005182,6.72874346121628,125238.3903261,0.0,1.0
2010-11-09,13.87,14.0,13.78,13.78,73000,6.87749976470669,6.94196082955254,6.83287287365957,6.83287287365957,147220.65207416,0.0,1.0
2010-11-10,13.49,13.75,12.8,13.75,151700,6.68907511361884,6.81799724331053,6.34693561559089,6.81799724331053,305936.615337672,0.0,1.0
2010-11-11,13.83,13.93,13.15,13.32,58700,6.85766559090797,6.90725102540477,6.5204846363297,6.60477987497427,118381.538037715,0.0,1.0
2010-11-12,13.69,13.91,13.54,13.68,66300,6.78824598261244,6.89733393850541,6.71386783086724,6.78328743916276,133708.619623518,0.0,1.0
2010-11-15,13.69,13.91,13.47,13.81,71300,6.78824598261244,6.89733393850541,6.67915802671948,6.84774850400861,143792.225929967,0.0,1.0
2010-11-16,13.07,13.55,12.96,13.53,69000,6.48081628873226,6.71882637431692,6.42627231078578,6.70890928741756,139153.767029,0.0,1.0
2010-11-17,13.01,13.2,12.86,13.14,41200,6.45106502803418,6.54527735357811,6.37668687628897,6.51552609288002,83088.9159651423,0.0,1.0
2010-11-18,13.12,13.4,13.09,13.2,30700,6.50560900598066,6.64444822257171,6.49073337563162,6.54527735357811,61913.3427215988,0.0,1.0
2010-11-19,13.06,13.13,12.95,13.05,48400,6.47585774528258,6.51056754943034,6.4213137673361,6.4708992018329,97609.3090464293,0.0,1.0
2010-11-22,12.99,13.17,12.76,12.93,46200,6.44114794113482,6.53040172322906,6.32710144179217,6.41139668043674,93172.5222715915,0.0,1.0
2010-11-23,12.85,12.95,12.65,12.86,20500,6.37172833283929,6.4213137673361,6.27255746384568,6.37668687628897,41342.7858564422,0.0,1.0
2010-11-24,13.2,13.2,12.93,12.98,25300,6.54527735357811,6.54527735357811,6.41139668043674,6.43618939768514,51023.0479106334,0.0,1.0
2010-11-26,13.14,13.19,13.08,13.08,10900,6.51552609288002,6.54031881012842,6.48577483218194,6.48577483218194,21982.2617480595,0.0,1.0
2010-11-29,13.17,13.19,12.84,13.04,22100,6.53040172322906,6.54031881012842,6.36676978938961,6.46594065838322,44569.539874506,0.0,1.0
2010-11-30,12.98,13.14,12.88,13.03,49100,6.43618939768514,6.51552609288002,6.38660396318833,6.46098211493354,99021.0139293321,0.0,1.0
2010-12-01,12.96,13.3,12.93,13.22,81400,6.42627231078578,6.59486278807491,6.41139668043674,6.55519444047747,164161.110668995,0.0,1.0
2010-12-02,13.0,13.12,12.94,12.96,29500,6.4461064845845,6.50560900598066,6.41635522388642,6.42627231078578,59493.2772080509,0.0,1.0
2010-12-03,13.07,13.17,12.95,12.96,41500,6.48081628873226,6.53040172322906,6.4213137673361,6.42627231078578,83693.9323435292,0.0,1.0
2010-12-06,12.94,13.12,12.93,13.02,36200,6.41635522388642,6.50560900598066,6.41139668043674,6.45602357148386,73005.3096586929,0.0,1.0
2010-12-07,12.98,13.2,12.96,13.11,51300,6.43618939768514,6.54527735357811,6.42627231078578,6.50065046253098,103457.80070417,0.0,1.0
2010-12-08,12.95,13.04,12.88,13.04,33300,6.4213137673361,6.46594065838322,6.38660396318833,6.46594065838322,67156.8180009523,0.0,1.0
2010-12-09,12.99,13.06,12.97,13.06,54800,6.44114794113482,6.47585774528258,6.43123085423546,6.47585774528258,110516.325118684,0.0,1.0
2010-12-10,13.03,13.14,12.97,12.99,57500,6.46098211493354,6.51552609288002,6.43123085423546,6.44114794113482,115961.472524167,0.0,1.0
2010-12-13,13.13,13.24,13.01,13.06,120700,6.51056754943034,6.56511152737683,6.45106502803418,6.47585774528258,243418.256237686,0.0,1.0
2010-12-14,13.1,13.25,12.97,13.19,58300,6.4956919190813,6.57007007082651,6.43123085423546,6.54031881012842,117574.849533199,0.0,1.0
2010-12-15,12.36,13.12,12.08,12.97,211900,6.12875970380495,6.50560900598066,5.9899204872139,6.43123085423546,427343.235267322,0.0,1.0
2010-12-16,12.44,12.5,12.0,12.29,105800,6.1684280514024,6.19817931210048,5.95025213961646,6.09404989965719,213369.109444467,0.0,1.0
2010-12-17,12.56,12.58,12.37,12.43,103000,6.22793057279856,6.23784765969792,6.13371824725463,6.16346950795272,207722.289912856,0.0,1.0
2010-12-20,12.76,12.85,12.63,12.67,80700,6.32710144179217,6.37172833283929,6.26264037694632,6.28247455074505,162749.405786092,0.0,1.0
2010-12-21,13.11,13.15,12.78,12.85,64500,6.50065046253098,6.5204846363297,6.33701852869153,6.37172833283929,130078.521353196,0.0,1.0
2010-12-22,14.05,14.12,13.19,13.19,165500,6.96675354680094,7.0014633509487,6.54031881012842,6.54031881012842,333767.368743472,0.0,1.0
2010-12-23,14.13,14.3,13.97,14.29,65700,7.00642189439838,7.09071713304295,6.9270851992035,7.08575858959327,132498.586866744,0.0,1.0
2010-12-27,14.31,14.52,14.07,14.14,37600,7.09567567649263,7.19980508893592,6.9766706337003,7.01138043784806,75828.7194244987,0.0,1.0
2010-12-28,14.06,14.38,14.0,14.38,54700,6.97171209025062,7.13038548064039,6.94196082955254,7.13038548064039,110314.652992555,0.0,1.0
2010-12-29,14.08,14.2,14.0,14.07,23700,6.98162917714998,7.04113169854614,6.94196082955254,6.9766706337003,47796.2938925697,0.0,1.0
2010-12-30,14.08,14.28,14.02,14.05,31500,6.98162917714998,7.08080004614359,6.9518779164519,6.96675354680094,63526.7197306306,0.0,1.0
2010-12-31,14.1,14.31,14.03,14.04,42800,6.99154626404934,7.09567567649263,6.95683645990158,6.96179500335126,86315.669983206,0.0,1.0
2011-01-03,14.44,14.57,14.16,14.27,39100,7.16013674133847,7.22459780618432,7.02129752474742,7.07584150269391,78853.8013164336,0.0,1.0
2011-01-04,13.98,14.53,13.85,14.53,56300,6.93204374265318,7.2047636323856,6.86758267780733,7.2047636323856,113541.407010619,0.0,1.0
2011-01-05,13.95,14.09,13.84,13.97,44200,6.91716811230413,6.98658772059966,6.86262413435765,6.9270851992035,89139.0797490119,0.0,1.0
2011-01-06,13.74,14.15,13.69,13.92,37800,6.81303869986085,7.01633898129774,6.78824598261244,6.90229248195509,76232.0636767567,0.0,1.0
2011-01-07,13.78,13.89,13.5,13.82,36500,6.83287287365957,6.88741685160605,6.69403365706852,6.85270704745829,73610.3260370799,0.0,1.0
2011-01-10,13.75,13.92,13.7,13.7,76600,6.81799724331053,6.90229248195509,6.79320452606212,6.79320452606212,154480.848614803,0.0,1.0
2011-01-11,13.69,13.85,13.6,13.83,30800,6.78824598261244,6.86758267780733,6.74361909156532,6.85766559090797,62115.0148477278,0.0,1.0
2011-01-12,13.69,13.83,13.66,13.8,32300,6.78824598261244,6.85766559090797,6.7733703522634,6.84278996055893,65140.0967396625,0.0,1.0
2011-01-13,13.89,13.89,13.68,13.68,19500,6.88741685160605,6.88741685160605,6.78328743916276,6.78328743916276,39326.0645951523,0.0,1.0
2011-01-14,13.89,13.98,13.8,13.93,55800,6.88741685160605,6.93204374265318,6.84278996055893,6.90725102540477,112533.046379974,0.0,1.0
2011-01-18,13.86,13.92,13.65,13.88,61100,6.87254122125701,6.90229248195509,6.76841180881372,6.88245830815637,123221.66906481,0.0,1.0
2011-01-19,13.81,13.93,13.67,13.91,67000,6.84774850400861,6.90725102540477,6.77832889571308,6.89733393850541,135120.324506421,0.0,1.0
2011-01-20,13.81,14.09,13.76,13.79,31800,6.84774850400861,6.98658772059966,6.82295578676021,6.83783141710925,64131.7361090176,0.0,1.0
2011-01-21,13.7,13.94,13.69,13.85,39200,6.79320452606212,6.91220956885445,6.78824598261244,6.86758267780733,79055.4734425626,0.0,1.0
2011-01-24,13.72,14.0,13.66,13.7,48500,6.80312161296149,6.94196082955254,6.7733703522634,6.79320452606212,97810.9811725582,0.0,1.0
2011-01-25,13.65,13.71,13.15,13.63,70000,6.76841180881372,6.79816306951181,6.5204846363297,6.75849472191436,141170.48829029,0.0,1.0
2011-01-26,13.9,14.0,13.45,13.65,62300,6.89237539505573,6.94196082955254,6.66924093982012,6.76841180881372,125641.734578358,0.0,1.0
2011-01-27,13.92,14.0,13.85,13.88,20600,6.90229248195509,6.94196082955254,6.86758267780733,6.88245830815637,41544.4579825712,0.0,1.0
2011-01-28,13.5,13.92,13.37,13.92,87500,6.69403365706852,6.90229248195509,6.62957259222267,6.90229248195509,176463.110362863,0.0,1.0
2011-01-31,13.66,13.87,13.5,13.6,53900,6.7733703522634,6.87749976470669,6.69403365706852,6.74361909156532,108701.275983524,0.0,1.0
2011-02-01,13.94,14.1,13.72,13.85,49500,6.91220956885445,6.99154626404934,6.80312161296149,6.86758267780733,99827.7024338482,0.0,1.0
2011-02-02,13.76,14.1,13.72,13.95,59400,6.82295578676021,6.99154626404934,6.80312161296149,6.91716811230413,119793.242920618,0.0,1.0
2011-02-03,13.79,13.96,13.7,13.75,30000,6.83783141710925,6.92212665575382,6.79320452606212,6.81799724331053,60501.6378386958,0.0,1.0
2011-02-04,13.88,14.0,13.73,13.73,53600,6.88245830815637,6.94196082955254,6.80808015641117,6.80808015641117,108096.259605137,0.0,1.0
2011-02-07,14.0,14.12,13.85,13.86,44800,6.94196082955254,7.0014633509487,6.86758267780733,6.87254122125701,90349.1125057857,0.0,1.0
2011-02-08,14.22,14.25,13.97,14.05,76000,7.0510487854455,7.06592441579455,6.9270851992035,6.96675354680094,153270.81585803,0.0,1.0
2011-02-09,14.12,14.19,14.0,14.15,52800,7.0014633509487,7.03617315509646,6.94196082955254,7.01633898129774,106482.882596105,0.0,1.0
2011-02-10,14.13,14.19,14.0,14.04,21500,7.00642189439838,7.03617315509646,6.94196082955254,6.96179500335126,43359.507117732,0.0,1.0
2011-02-11,14.32,14.4,14.0,14.1,61500,7.10063421994231,7.14030256753975,6.94196082955254,6.99154626404934,124028.357569326,0.0,1.0
2011-02-14,14.33,14.66,14.26,14.29,50200,7.10559276339199,7.26922469723144,7.07088295924423,7.08575858959327,101239.407316751,0.0,1.0
2011-02-15,14.32,14.45,14.27,14.34,24400,7.10063421994231,7.16509528478815,7.07584150269391,7.11055130684167,49207.9987754726,0.0,1.0
2011-02-16,14.52,14.62,14.31,14.36,37600,7.19980508893592,7.24939052343272,7.09567567649263,7.12046839374103,75828.7194244987,0.0,1.0
2011-02-17,14.57,14.64,14.36,14.44,33900,7.22459780618432,7.25930761033208,7.12046839374103,7.16013674133847,68366.8507577263,0.0,1.0
2011-02-18,14.8,14.86,14.42,14.65,64000,7.33864430552697,7.36839556622505,7.15021965443911,7.26426615378176,129070.160722551,0.0,1.0
2011-02-22,14.47,14.77,14.38,14.67,48500,7.17501237168752,7.32376867517793,7.13038548064039,7.27418324068112,97810.9811725582,0.0,1.0
2011-02-23,14.12,14.5,13.85,14.48,53100,7.0014633509487,7.18988800203656,6.86758267780733,7.1799709151372,107087.898974492,0.0,1.0
2011-02-24,14.11,14.28,13.87,14.21,65700,6.99650480749902,7.08080004614359,6.87749976470669,7.04609024199582,132498.586866744,0.0,1.0
2011-02-25,14.06,14.19,13.84,14.12,22700,6.97171209025062,7.03617315509646,6.86262413435765,7.0014633509487,45779.5726312798,0.0,1.0
2011-02-28,13.66,14.52,13.62,14.22,86100,6.7733703522634,7.19980508893592,6.75353617846468,7.0510487854455,173639.700597057,0.0,1.0
2011-03-01,13.44,13.73,13.4,13.71,73000,6.66428239637044,6.80808015641117,6.64444822257171,6.79816306951181,147220.65207416,0.0,1.0
2011-03-02,13.53,13.6,13.17,13.33,105200,6.70890928741756,6.74361909156532,6.53040172322906,6.60973841842395,212159.076687693,0.0,1.0
2011-03-03,13.63,14.0,13.46,14.0,49000,6.75849472191436,6.94196082955254,6.6741994832698,6.94196082955254,98819.3418032032,0.0,1.0
2011-03-04,13.33,13.63,13.21,13.63,83000,6.60973841842395,6.75849472191436,6.55023589702779,6.75849472191436,167387.864687058,0.0,1.0
2011-03-07,12.9,13.99,12.68,13.99,89100,6.39652105008769,6.93700228610286,6.28743309419473,6.93700228610286,179689.864380927,0.0,1.0
2011-03-08,13.02,13.22,12.59,12.86,70100,6.45602357148386,6.55519444047747,6.2428062031476,6.37668687628897,141372.160416419,0.0,1.0
2011-03-09,12.9,13.21,12.87,13.03,34800,6.39652105008769,6.55023589702779,6.38164541973865,6.46098211493354,70181.8998928872,0.0,1.0
2011-03-10,12.51,12.74,12.45,12.72,52400,6.20313785555016,6.31718435489281,6.17338659485208,6.30726726799345,105676.194091589,0.0,1.0
2011-03-11,12.59,12.81,12.41,12.5,55600,6.2428062031476,6.35189415904057,6.15355242105336,6.19817931210048,112129.702127716,0.0,1.0
2011-03-14,12.34,12.56,12.18,12.42,35300,6.11884261690559,6.22793057279856,6.03950592171071,6.15851096450304,71190.2605235321,0.0,1.0
2011-03-15,12.25,12.42,11.94,12.05,94700,6.07421572585847,6.15851096450304,5.92050087891838,5.97504485686486,190983.50344415,0.0,1.0
2011-03-16,12.35,12.55,11.71,12.11,156900,6.12380116035527,6.22297202934888,5.80645437957573,6.00479611756294,316423.565896379,0.0,1.0
2011-03-17,12.63,12.86,12.37,12.59,109900,6.26264037694632,6.37668687628897,6.13371824725463,6.2428062031476,221637.666615756,0.0,1.0
2011-03-18,12.69,13.15,12.67,12.74,190900,6.29239163764441,6.5204846363297,6.28247455074505,6.31718435489281,384992.088780234,0.0,1.0
2011-03-21,13.03,13.11,12.87,12.89,58400,6.46098211493354,6.50065046253098,6.38164541973865,6.39156250663801,117776.521659328,0.0,1.0
2011-03-22,13.01,13.19,12.94,13.09,46200,6.45106502803418,6.54031881012842,6.41635522388642,6.49073337563162,93172.5222715915,0.0,1.0
2011-03-23,13.11,13.19,12.9,13.02,61100,6.50065046253098,6.54031881012842,6.39652105008769,6.45602357148386,123221.669064811,0.0,1.0
2011-03-24,13.31,13.43,13.12,13.2,58200,6.59982133152459,6.65932385292075,6.50560900598066,6.54527735357811,117373.17740707,0.0,1.0
2011-03-25,13.52,13.88,13.26,13.38,47100,6.70395074396788,6.88245830815637,6.57502861427619,6.63453113567235,94987.5714067524,0.0,1.0
2011-03-28,13.45,13.84,13.42,13.53,37300,6.66924093982012,6.86262413435765,6.65436530947107,6.70890928741756,75223.7030461118,0.0,1.0
2011-03-29,13.54,13.64,13.42,13.47,27900,6.71386783086724,6.76345326536404,6.65436530947107,6.67915802671948,56266.5231899871,0.0,1.0
2011-03-30,13.62,13.73,13.52,13.62,34900,6.75353617846468,6.80808015641117,6.70395074396788,6.75353617846468,70383.5720190162,0.0,1.0
2011-03-31,13.52,13.58,13.47,13.57,22600,6.70395074396788,6.73370200466596,6.67915802671948,6.72874346121628,45577.9005051508,0.0,1.0
2011-04-01,13.5,13.64,13.43,13.64,29200,6.69403365706852,6.76345326536404,6.65932385292075,6.76345326536404,58888.2608296639,0.0,1.0
2011-04-04,13.29,13.5,13.12,13.5,38500,6.58990424462523,6.69403365706852,6.50560900598066,6.69403365706852,77643.7685596596,0.0,1.0
2011-04-05,13.27,13.41,13.22,13.24,31400,6.57998715772587,6.64940676602139,6.55519444047747,6.56511152737683,63325.0476045016,0.0,1.0
2011-04-06,13.42,13.57,13.28,13.31,44900,6.65436530947107,6.72874346121628,6.58494570117555,6.59982133152459,90550.7846319148,0.0,1.0
2011-04-07,13.32,13.46,13.3,13.41,34600,6.60477987497427,6.6741994832698,6.59486278807491,6.64940676602139,69778.5556406292,0.0,1.0
2011-04-08,13.13,13.4,13.08,13.37,45100,6.51056754943034,6.64444822257171,6.48577483218194,6.62957259222267,90954.1288841728,0.0,1.0
2011-04-11,12.91,13.15,12.72,13.1,48400,6.40147959353737,6.5204846363297,6.30726726799345,6.4956919190813,97609.3090464293,0.0,1.0
2011-04-12,12.9,12.94,12.75,12.75,79900,6.39652105008769,6.41635522388642,6.32214289834249,6.32214289834249,161136.02877706,0.0,1.0
2011-04-13,12.86,13.0,12.76,13.0,39700,6.37668687628897,6.4461064845845,6.32710144179217,6.4461064845845,80063.8340732075,0.0,1.0
2011-04-14,13.0,13.01,12.71,12.82,37300,6.4461064845845,6.45106502803418,6.30230872454377,6.35685270249025,75223.7030461118,0.0,1.0
2011-04-15,13.07,13.1,12.81,12.97,34700,6.48081628873226,6.4956919190813,6.35189415904057,6.43123085423546,69980.2277667582,0.0,1.0
2011-04-18,12.8,13.06,12.15,12.9,109100,6.34693561559089,6.47585774528258,6.02463029136167,6.39652105008769,220024.289606724,0.0,1.0
2011-04-19,12.65,12.88,12.64,12.87,23300,6.27255746384568,6.38660396318833,6.267598920396,6.38164541973865,46989.6053880538,0.0,1.0
2011-04-20,12.85,12.88,12.71,12.81,62600,6.37172833283929,6.38660396318833,6.30230872454377,6.35189415904057,126246.750956745,0.0,1.0
2011-04-21,12.82,12.94,12.71,12.94,15200,6.35685270249025,6.41635522388642,6.30230872454377,6.41635522388642,30654.1631716059,0.0,1.0
2011-04-25,12.75,12.89,12.73,12.76,21500,6.32214289834249,6.39156250663801,6.31222581144313,6.32710144179217,43359.507117732,0.0,1.0
2011-04-26,12.84,12.99,12.71,12.84,27100,6.36676978938961,6.44114794113482,6.30230872454377,6.36676978938961,54653.1461809552,0.0,1.0
2011-04-27,12.91,12.97,12.8,12.81,10200,6.40147959353737,6.43123085423546,6.34693561559089,6.35189415904057,20570.5568651566,0.0,1.0
2011-04-28,12.72,12.91,12.28,12.91,136900,6.30726726799345,6.40147959353737,6.08909135620751,6.40147959353737,276089.140670582,0.0,1.0
2011-04-29,12.95,12.99,12.66,12.71,32000,6.4213137673361,6.44114794113482,6.27751600729537,6.30230872454377,64535.0803612755,0.0,1.0
2011-05-02,12.88,12.98,12.72,12.98,44000,6.38660396318833,6.43618939768514,6.30726726799345,6.43618939768514,88735.7354967539,0.0,1.0
2011-05-03,12.67,12.93,12.59,12.81,31000,6.28247455074505,6.41139668043674,6.2428062031476,6.35189415904057,62518.3590999856,0.0,1.0
2011-05-04,12.56,12.89,12.35,12.67,37000,6.22793057279856,6.39156250663801,6.12380116035527,6.28247455074505,74618.6866677249,0.0,1.0
2011-05-05,12.37,12.67,12.32,12.48,44600,6.13371824725463,6.28247455074505,6.10892553000623,6.18826222520112,89945.7682535279,0.0,1.0
2011-05-06,12.43,12.64,12.17,12.51,39700,6.16346950795272,6.267598920396,6.03454737826103,6.20313785555016,80063.8340732074,0.0,1.0
2011-05-09,12.72,12.89,12.51,12.68,33000,6.30726726799345,6.39156250663801,6.20313785555016,6.28743309419473,66551.8016225654,0.0,1.0
2011-05-10,13.1,13.14,12.74,12.83,32000,6.4956919190813,6.51552609288002,6.31718435489281,6.36181124593993,64535.0803612756,0.0,1.0
2011-05-11,15.18,15.33,13.44,13.47,225200,7.52706895661482,7.60144710836003,6.66428239637044,6.67915802671948,454165.628042477,0.0,1.0
2011-05-12,14.77,15.28,14.62,15.07,126000,7.32376867517793,7.57665439111163,7.24939052343272,7.47252497866834,254106.878922522,0.0,1.0
2011-05-13,14.49,14.88,14.35,14.78,65800,7.18492945858688,7.37831265312441,7.11550985029135,7.32872721862761,132700.258992873,0.0,1.0
2011-05-16,14.41,14.52,14.36,14.49,81500,7.14526111098943,7.19980508893592,7.12046839374103,7.18492945858688,164362.782795124,0.0,1.0
2011-05-17,14.76,14.77,14.37,14.4,75200,7.31881013172825,7.32376867517793,7.12542693719071,7.14030256753975,151657.438848997,0.0,1.0
2011-05-18,14.75,14.76,14.38,14.76,33600,7.31385158827857,7.31881013172825,7.13038548064039,7.31881013172825,67761.8343793393,0.0,1.0
2011-05-19,14.69,14.8,14.38,14.8,36500,7.28410032758048,7.33864430552697,7.13038548064039,7.33864430552697,73610.32603708,0.0,1.0
2011-05-20,14.32,14.78,13.9,14.64,61400,7.10063421994231,7.32872721862761,6.89237539505573,7.25930761033208,123826.685443197,0.0,1.0
2011-05-23,14.0,14.22,13.88,14.22,44300,6.94196082955254,7.0510487854455,6.88245830815637,7.0510487854455,89340.7518751408,0.0,1.0
2011-05-24,13.76,14.03,13.6,14.03,65400,6.82295578676021,6.95683645990158,6.74361909156532,6.95683645990158,131893.570488357,0.0,1.0
2011-05-25,14.01,14.13,13.51,13.76,55600,6.94691937300222,7.00642189439838,6.6989922005182,6.82295578676021,112129.702127716,0.0,1.0
2011-05-26,14.12,14.26,13.8,13.92,46200,7.0014633509487,7.07088295924423,6.84278996055893,6.90229248195509,93172.5222715916,0.0,1.0
2011-05-27,14.42,14.43,14.05,14.1,70000,7.15021965443911,7.15517819788879,6.96675354680094,6.99154626404934,141170.48829029,0.0,1.0
2011-05-31,14.42,15.05,14.36,14.57,247700,7.15021965443911,7.46260789176898,7.12046839374103,7.22459780618432,499541.856421499,0.0,1.0
2011-06-01,13.9,14.42,13.65,14.42,143000,6.89237539505573,7.15021965443911,6.76841180881372,7.15021965443911,288391.14036445,0.0,1.0
2011-06-02,13.76,13.92,13.59,13.88,44200,6.82295578676021,6.90229248195509,6.73866054811564,6.88245830815637,89139.0797490118,0.0,1.0
2011-06-03,13.39,13.58,13.38,13.49,61700,6.63948967912203,6.73370200466596,6.63453113567235,6.68907511361884,124431.701821584,0.0,1.0
2011-06-06,13.11,13.43,13.06,13.37,86600,6.50065046253098,6.65932385292075,6.47585774528258,6.62957259222267,174648.061227702,0.0,1.0
2011-06-07,13.05,13.35,13.02,13.15,78100,6.4708992018329,6.61965550532331,6.45602357148386,6.5204846363297,157505.930506738,0.0,1.0
2011-06-08,12.95,13.12,12.78,13.0,53800,6.4213137673361,6.50560900598066,6.33701852869153,6.4461064845845,108499.603857394,0.0,1.0
2011-06-09,13.17,13.31,12.95,12.95,43900,6.53040172322906,6.59982133152459,6.4213137673361,6.4213137673361,88534.063370625,0.0,1.0
2011-06-10,12.86,13.13,12.71,13.05,49000,6.37668687628897,6.51056754943034,6.30230872454377,6.4708992018329,98819.3418032032,0.0,1.0
2011-06-13,13.01,13.08,12.79,12.95,36900,6.45106502803418,6.48577483218194,6.34197707214121,6.4213137673361,74417.0145415959,0.0,1.0
2011-06-14,13.45,13.47,13.08,13.13,40800,6.66924093982012,6.67915802671948,6.48577483218194,6.51056754943034,82282.2274606263,0.0,1.0
2011-06-15,13.11,13.38,13.1,13.26,83400,6.50065046253098,6.63453113567235,6.4956919190813,6.57502861427619,168194.553191574,0.0,1.0
2011-06-16,13.69,13.71,12.94,13.11,70700,6.78824598261244,6.79816306951181,6.41635522388642,6.50065046253098,142582.193173193,0.0,1.0
2011-06-17,13.9,14.05,13.72,13.77,164000,6.89237539505573,6.96675354680094,6.80312161296149,6.82791433020989,330742.286851537,0.0,1.0
2011-06-20,14.28,14.28,13.88,13.88,112600,7.08080004614359,7.08080004614359,6.88245830815637,6.88245830815637,227082.814021238,0.0,1.0
2011-06-21,14.6,14.61,14.32,14.39,62900,7.23947343653336,7.24443197998304,7.10063421994231,7.13534402409007,126851.767335132,0.0,1.0
2011-06-22,14.33,14.54,14.26,14.54,68600,7.10559276339199,7.20972217583528,7.07088295924423,7.20972217583528,138347.078524484,0.0,1.0
2011-06-23,14.64,14.66,14.02,14.17,68500,7.25930761033208,7.26922469723144,6.9518779164519,7.0262560681971,138145.406398355,0.0,1.0
2011-06-24,14.89,14.89,14.5,14.65,221000,7.38327119657409,7.38327119657409,7.18988800203656,7.26426615378176,445695.398745059,0.0,1.0
2011-06-27,14.87,14.9,14.76,14.87,85300,7.37335410967473,7.38822974002377,7.31881013172825,7.37335410967473,172026.323588025,0.0,1.0
2011-06-28,14.91,15.05,14.68,14.87,111900,7.39318828347345,7.46260789176898,7.2791417841308,7.37335410967473,225671.109138335,0.0,1.0
2011-06-29,14.91,15.0,14.85,14.96,45500,7.39318828347345,7.43781517452057,7.36343702277537,7.41798100072185,91760.8173886887,0.0,1.0
2011-06-30,14.94,15.0,14.89,14.94,39000,7.40806391382249,7.43781517452057,7.38327119657409,7.40806391382249,78652.1291903046,0.0,1.0
2011-07-01,14.98,15.12,14.86,14.95,44700,7.42789808762121,7.49731769591674,7.36839556622505,7.41302245727217,90147.4403796568,0.0,1.0
2011-07-05,14.97,15.0,14.77,14.91,62900,7.42293954417153,7.43781517452057,7.32376867517793,7.39318828347345,126851.767335132,0.0,1.0
2011-07-06,14.96,15.01,14.76,14.9,37600,7.41798100072185,7.44277371797025,7.31881013172825,7.38822974002377,75828.7194244988,0.0,1.0
2011-07-07,15.53,15.56,14.92,15.02,59200,7.70061797735363,7.71549360770268,7.39814682692313,7.44773226141994,119389.89866836,0.0,1.0
2011-07-08,15.65,15.68,15.17,15.32,47600,7.7601204987498,7.77499612909884,7.52211041316514,7.59648856491035,95995.9320373974,0.0,1.0
2011-07-11,15.63,15.67,15.24,15.45,68800,7.75020341185044,7.77003758564916,7.5568202173129,7.66094962975619,138750.422776742,0.0,1.0
2011-07-12,15.85,15.98,15.58,15.58,50700,7.85929136774341,7.92375243258925,7.72541069460204,7.72541069460204,102247.767947396,0.0,1.0
2011-07-13,16.03,16.21,15.88,15.93,30500,7.94854514983765,8.0377989319319,7.87416699809245,7.89895971534085,61509.9984693408,0.0,1.0
2011-07-14,16.01,16.23,15.92,16.02,41000,7.93862806293829,8.04771601883126,7.89400117189117,7.94358660638797,82685.5717128844,0.0,1.0
2011-07-15,16.15,16.21,15.84,16.01,61800,8.00804767123382,8.0377989319319,7.85433282429373,7.93862806293829,124633.373947713,0.0,1.0
2011-07-18,16.05,16.13,15.94,16.1,36000,7.95846223673702,7.99813058433446,7.90391825879053,7.98325495398542,72601.9654064349,0.0,1.0
2011-07-19,16.47,16.47,16.0,16.1,48800,8.16672106162359,8.16672106162359,7.93366951948861,7.98325495398542,98415.9975509452,0.0,1.0
2011-07-20,16.36,16.43,16.2,16.43,17900,8.11217708367711,8.14688688782487,8.03284038848222,8.14688688782487,36099.3105770885,0.0,1.0
2011-07-21,17.01,17.05,16.39,16.39,37400,8.43448240790633,8.45431658170505,8.12705271402615,8.12705271402615,75425.3751722408,0.0,1.0
2011-07-22,16.5,17.07,16.5,17.0,57700,8.18159669197263,8.46423366860441,8.18159669197263,8.42952386445665,116364.816776425,0.0,1.0
2011-07-25,16.49,16.73,16.23,16.3,51300,8.17663814852295,8.29564319131528,8.04771601883126,8.08242582297902,103457.80070417,0.0,1.0
2011-07-26,16.5,16.78,16.46,16.46,60500,8.18159669197263,8.32043590856368,8.16176251817391,8.16176251817391,122011.636308037,0.0,1.0
2011-07-27,16.19,16.58,16.08,16.36,90300,8.02788184503254,8.22126503957007,7.97333786708606,8.11217708367711,182109.929894474,0.0,1.0
2011-07-28,16.4,16.54,16.08,16.15,130800,8.13201125747583,8.20143086577135,7.97333786708606,8.00804767123382,263787.140976714,0.0,1.0
2011-07-29,16.29,16.56,16.06,16.16,48600,8.07746727952934,8.21134795267071,7.96342078018669,8.0130062146835,98012.6532986873,0.0,1.0
2011-08-01,16.5,16.56,16.25,16.52,60000,8.18159669197263,8.21134795267071,8.05763310573062,8.19151377887199,121003.275677392,0.0,1.0
2011-08-02,16.23,16.85,16.23,16.49,68800,8.04771601883126,8.35514571271145,8.04771601883126,8.17663814852295,138750.422776742,0.0,1.0
2011-08-03,16.44,16.49,15.9,16.34,49100,8.15184543127455,8.17663814852295,7.88408408499181,8.10225999677775,99021.0139293322,0.0,1.0
2011-08-04,14.82,16.39,14.73,14.78,96000,7.34856139242633,8.12705271402615,7.3039345013792,7.32872721862761,193605.241083827,0.0,1.0
2011-08-05,14.65,14.98,14.03,14.98,75700,7.26426615378176,7.42789808762121,6.95683645990158,7.42789808762121,152665.799479643,0.0,1.0
2011-08-08,13.45,14.5,13.45,14.28,74400,6.66924093982012,7.18988800203656,6.66924093982012,7.08080004614359,150044.061839966,0.0,1.0
2011-08-09,14.23,14.23,12.88,13.74,98100,7.05600732889519,7.05600732889519,6.38660396318833,6.81303869986085,197840.355732535,0.0,1.0
2011-08-10,12.96,13.91,12.9,13.78,95200,6.42627231078578,6.89733393850541,6.39652105008769,6.83287287365957,191991.864074795,0.0,1.0
2011-08-11,13.68,13.9,12.88,13.11,46200,6.78328743916276,6.89237539505573,6.38660396318833,6.50065046253098,93172.5222715916,0.0,1.0
2011-08-12,13.69,13.97,13.58,13.83,28200,6.78824598261244,6.9270851992035,6.73370200466596,6.85766559090797,56871.5395683741,0.0,1.0
2011-08-15,14.05,14.09,13.87,13.88,30300,6.96675354680094,6.98658772059966,6.87749976470669,6.88245830815637,61106.6542170828,0.0,1.0
2011-08-16,14.0,14.09,13.68,13.89,44800,6.94196082955254,6.98658772059966,6.78328743916276,6.88741685160605,90349.1125057857,0.0,1.0
2011-08-17,13.82,14.09,13.57,14.06,77600,6.85270704745829,6.98658772059966,6.72874346121628,6.97171209025062,156497.569876093,0.0,1.0
2011-08-18,13.13,13.57,12.95,13.38,54800,6.51056754943034,6.72874346121628,6.4213137673361,6.63453113567235,110516.325118684,0.0,1.0
2011-08-19,12.81,13.27,12.71,13.0,64700,6.35189415904057,6.57998715772587,6.30230872454377,6.4461064845845,130481.865605454,0.0,1.0
2011-08-22,12.99,13.17,12.82,13.08,37000,6.44114794113482,6.53040172322906,6.35685270249025,6.48577483218194,74618.6866677248,0.0,1.0
2011-08-23,13.62,13.62,12.91,13.05,97300,6.75353617846468,6.75353617846468,6.40147959353737,6.4708992018329,196226.978723504,0.0,1.0
2011-08-24,13.96,14.01,13.6,13.6,84400,6.92212665575382,6.94691937300222,6.74361909156532,6.74361909156532,170211.274452864,0.0,1.0
2011-08-25,13.42,14.09,13.39,14.08,84500,6.65436530947107,6.98658772059966,6.63948967912203,6.98162917714998,170412.946578993,0.0,1.0
2011-08-26,13.28,13.73,13.22,13.38,64700,6.58494570117555,6.80808015641117,6.55519444047747,6.63453113567235,130481.865605454,0.0,1.0
2011-08-29,13.91,13.96,13.42,13.42,45400,6.89733393850541,6.92212665575382,6.65436530947107,6.65436530947107,91559.1452625597,0.0,1.0
2011-08-30,13.71,14.08,13.56,13.86,75800,6.79816306951181,6.98162917714998,6.7237849177666,6.87254122125701,152867.471605771,0.0,1.0
2011-08-31,13.5,13.83,13.28,13.82,75000,6.69403365706852,6.85766559090797,6.58494570117555,6.85270704745829,151254.09459674,0.0,1.0
2011-09-01,13.03,13.73,13.01,13.5,61600,6.46098211493354,6.80808015641117,6.45106502803418,6.69403365706852,124230.029695455,0.0,1.0
2011-09-02,12.55,12.91,12.45,12.8,44900,6.22297202934888,6.40147959353737,6.17338659485208,6.34693561559089,90550.7846319148,0.0,1.0
2011-09-06,12.62,12.86,12.18,12.24,53800,6.25768183349664,6.37668687628897,6.03950592171071,6.06925718240879,108499.603857395,0.0,1.0
2011-09-07,13.01,13.17,12.77,12.77,68900,6.45106502803418,6.53040172322906,6.33205998524185,6.33205998524185,138952.094902871,0.0,1.0
2011-09-08,12.79,13.06,12.69,12.98,69400,6.34197707214121,6.47585774528258,6.29239163764441,6.43618939768514,139960.455533516,0.0,1.0
2011-09-09,12.77,12.86,12.44,12.61,46200,6.33205998524185,6.37668687628897,6.1684280514024,6.25272329004696,93172.5222715915,0.0,1.0
2011-09-12,13.1,13.26,12.64,12.66,80800,6.4956919190813,6.57502861427619,6.267598920396,6.27751600729537,162951.077912221,0.0,1.0
2011-09-13,13.01,13.24,12.89,13.14,98100,6.45106502803418,6.56511152737683,6.39156250663801,6.51552609288002,197840.355732535,0.0,1.0
2011-09-14,12.9,13.19,12.8,13.08,65300,6.39652105008769,6.54031881012842,6.34693561559089,6.48577483218194,131691.898362228,0.0,1.0
2011-09-15,13.2,13.34,13.0,13.03,64300,6.54527735357811,6.61469696187363,6.4461064845845,6.46098211493354,129675.177100938,0.0,1.0
2011-09-16,12.9,13.22,12.74,13.2,114500,6.39652105008769,6.55519444047747,6.31718435489281,6.54527735357811,230914.584417689,0.0,1.0
2011-09-19,13.1,13.23,12.56,12.72,58700,6.4956919190813,6.56015298392715,6.22793057279856,6.30726726799345,118381.538037715,0.0,1.0
2011-09-20,12.75,13.31,12.74,13.22,37700,6.32214289834249,6.59982133152459,6.31718435489281,6.55519444047747,76030.3915506277,0.0,1.0
2011-09-21,12.53,13.21,12.51,12.78,43700,6.21305494244952,6.55023589702779,6.20313785555016,6.33701852869153,88130.7191183669,0.0,1.0
2011-09-22,11.9,12.31,11.78,12.16,40300,5.90066670511966,6.10396698655655,5.84116418372349,6.02958883481135,81273.8668299813,0.0,1.0
2011-09-23,12.08,12.27,11.87,11.89,32400,5.9899204872139,6.08413281275783,5.88579107477061,5.89570816166998,65341.7688657915,0.0,1.0
2011-09-26,12.68,12.69,12.18,12.18,51600,6.28743309419473,6.29239163764441,6.03950592171071,6.03950592171071,104062.817082557,0.0,1.0
2011-09-27,13.09,13.39,12.86,12.94,59600,6.49073337563162,6.63948967912203,6.37668687628897,6.41635522388642,120196.587172876,0.0,1.0
2011-09-28,12.81,13.28,12.78,13.1,46600,6.35189415904057,6.58494570117555,6.33701852869153,6.4956919190813,93979.2107761075,0.0,1.0
2011-09-29,12.77,13.16,12.45,13.16,26700,6.33205998524185,6.52544317977938,6.17338659485208,6.52544317977938,53846.4576764393,0.0,1.0
2011-09-30,12.72,12.96,12.55,12.55,47000,6.30726726799345,6.42627231078578,6.22297202934888,6.22297202934888,94785.8992806234,0.0,1.0
2011-10-03,11.64,13.03,11.6,12.59,45800,5.77174457542797,6.46098211493354,5.75191040162924,6.2428062031476,92365.8337670756,0.0,1.0
2011-10-04,12.66,12.79,10.88,11.57,83100,6.27751600729537,6.34197707214121,5.39489527325226,5.7370347712802,167589.536813187,0.0,1.0
2011-10-05,13.25,13.43,12.4,12.62,36300,6.57007007082651,6.65932385292075,6.14859387760368,6.25768183349664,73206.9817848219,0.0,1.0
2011-10-06,13.37,13.39,13.09,13.15,25000,6.62957259222267,6.63948967912203,6.49073337563162,6.5204846363297,50418.0315322465,0.0,1.0
2011-10-07,12.65,13.46,12.56,13.37,33400,6.27255746384568,6.6741994832698,6.22793057279856,6.62957259222267,67358.4901270814,0.0,1.0
2011-10-10,13.18,13.2,12.79,12.98,27700,6.53536026667874,6.54527735357811,6.34197707214121,6.43618939768514,55863.1789377292,0.0,1.0
2011-10-11,13.15,13.38,13.02,13.11,41100,6.5204846363297,6.63453113567235,6.45602357148386,6.50065046253098,82887.2438390133,0.0,1.0
2011-10-12,13.6,13.69,13.08,13.21,35700,6.74361909156532,6.78824598261244,6.48577483218194,6.55023589702779,71996.9490280481,0.0,1.0
2011-10-13,13.57,13.58,13.24,13.47,22900,6.72874346121628,6.73370200466596,6.56511152737683,6.67915802671948,46182.9168835378,0.0,1.0
2011-10-14,13.95,13.96,13.61,13.73,20600,6.91716811230413,6.92212665575382,6.748577635015,6.80808015641117,41544.4579825712,0.0,1.0
2011-10-17,13.12,13.85,13.05,13.84,36200,6.50560900598066,6.86758267780733,6.4708992018329,6.86262413435765,73005.309658693,0.0,1.0
2011-10-18,13.29,13.43,13.0,13.2,33000,6.58990424462523,6.65932385292075,6.4461064845845,6.54527735357811,66551.8016225654,0.0,1.0
2011-10-19,13.11,13.42,13.05,13.18,20300,6.50065046253098,6.65436530947107,6.4708992018329,6.53536026667874,40939.4416041842,0.0,1.0
2011-10-20,13.46,13.58,12.96,13.2,46200,6.6741994832698,6.73370200466596,6.42627231078578,6.54527735357811,93172.5222715915,0.0,1.0
2011-10-21,14.11,14.12,13.69,13.69,43100,6.99650480749902,7.0014633509487,6.78824598261244,6.78824598261244,86920.686361593,0.0,1.0
2011-10-24,14.6,14.73,14.14,14.14,85900,7.23947343653336,7.3039345013792,7.01138043784806,7.01138043784806,173236.356344799,0.0,1.0
2011-10-25,14.16,14.57,14.1,14.49,27200,7.02129752474742,7.22459780618432,6.99154626404934,7.18492945858688,54854.8183070842,0.0,1.0
2011-10-26,14.58,14.68,14.04,14.44,27300,7.229556349634,7.2791417841308,6.96179500335126,7.16013674133847,55056.4904332132,0.0,1.0
2011-10-27,15.69,15.91,15.01,15.01,68000,7.77995467254852,7.88904262844149,7.44277371797025,7.44277371797025,137137.045767711,0.0,1.0
2011-10-28,15.53,15.89,15.21,15.21,33000,7.70061797735363,7.87912554154213,7.54194458696386,7.54194458696386,66551.8016225655,0.0,1.0
2011-10-31,15.13,15.38,15.1,15.29,24300,7.50227623936642,7.62623982560843,7.48740060901738,7.58161293456131,49006.3266493436,0.0,1.0
2011-11-01,14.05,14.6,13.95,14.5,86900,6.96675354680094,7.23947343653336,6.91716811230413,7.18988800203656,175253.077606089,0.0,1.0
2011-11-02,14.23,14.32,13.59,14.29,48500,7.05600732889519,7.10063421994231,6.73866054811564,7.08575858959327,97810.9811725582,0.0,1.0
2011-11-03,14.89,14.96,13.9,14.37,32400,7.38327119657409,7.41798100072185,6.89237539505573,7.12542693719071,65341.7688657915,0.0,1.0
2011-11-04,14.63,14.84,14.41,14.75,22500,7.2543490668824,7.35847847932569,7.14526111098943,7.31385158827857,45376.2283790219,0.0,1.0
2011-11-07,14.27,14.6,14.09,14.6,26700,7.07584150269391,7.23947343653336,6.98658772059966,7.23947343653336,53846.4576764393,0.0,1.0
2011-11-08,14.31,14.58,13.8,14.36,42300,7.09567567649263,7.229556349634,6.84278996055893,7.12046839374103,85307.3093525611,0.0,1.0
2011-11-09,13.9,14.09,13.75,13.9,41000,6.89237539505573,6.98658772059966,6.81799724331053,6.89237539505573,82685.5717128843,0.0,1.0
2011-11-10,14.18,14.2,13.83,14.11,32000,7.03121461164678,7.04113169854614,6.85766559090797,6.99650480749902,64535.0803612756,0.0,1.0
2011-11-11,14.45,14.45,14.09,14.26,24400,7.16509528478815,7.16509528478815,6.98658772059966,7.07088295924423,49207.9987754726,0.0,1.0
2011-11-14,14.3,14.44,14.17,14.34,20600,7.09071713304295,7.16013674133847,7.0262560681971,7.11055130684167,41544.4579825711,0.0,1.0
2011-11-15,14.46,14.49,14.2,14.24,54100,7.17005382823783,7.18492945858688,7.04113169854614,7.06096587234487,109104.620235782,0.0,1.0
2011-11-16,14.11,14.48,14.07,14.25,14700,6.99650480749902,7.1799709151372,6.9766706337003,7.06592441579455,29645.802540961,0.0,1.0
2011-11-17,14.11,14.22,13.97,14.12,36900,6.99650480749902,7.0510487854455,6.9270851992035,7.0014633509487,74417.0145415959,0.0,1.0
2011-11-18,14.12,14.39,14.07,14.11,40400,7.0014633509487,7.13534402409007,6.9766706337003,6.99650480749902,81475.5389561104,0.0,1.0
2011-11-21,13.81,13.96,13.74,13.83,17900,6.84774850400861,6.92212665575382,6.81303869986085,6.85766559090797,36099.3105770885,0.0,1.0
2011-11-22,13.7,14.03,13.54,13.87,26200,6.79320452606212,6.95683645990158,6.71386783086724,6.87749976470669,52838.0970457944,0.0,1.0
2011-11-23,13.13,13.61,13.09,13.58,19100,6.51056754943034,6.748577635015,6.49073337563162,6.73370200466596,38519.3760906364,0.0,1.0
2011-11-25,12.77,13.19,12.76,13.13,8700,6.33205998524185,6.54031881012842,6.32710144179217,6.51056754943034,17545.4749732218,0.0,1.0
2011-11-28,13.1,13.33,12.95,13.23,30300,6.4956919190813,6.60973841842395,6.4213137673361,6.56015298392715,61106.6542170828,0.0,1.0
2011-11-29,13.28,13.31,12.85,13.07,40300,6.58494570117555,6.59982133152459,6.37172833283929,6.48081628873226,81273.8668299814,0.0,1.0
2011-11-30,14.7,14.71,13.74,13.85,84900,7.28905887103016,7.29401741447984,6.81303869986085,6.86758267780733,171219.635083509,0.0,1.0
2011-12-01,14.47,14.93,13.85,14.57,42200,7.17501237168752,7.40310537037281,6.86758267780733,7.22459780618432,85105.6372264321,0.0,1.0
2011-12-02,14.81,14.92,14.55,14.71,16500,7.34360284897665,7.39814682692313,7.21468071928496,7.29401741447984,33275.9008112827,0.0,1.0
2011-12-05,15.41,15.44,14.82,14.98,45600,7.64111545595747,7.65599108630651,7.34856139242633,7.42789808762121,91962.4895148177,0.0,1.0
2011-12-06,15.54,15.64,15.21,15.45,24500,7.70557652080331,7.75516195530012,7.54194458696386,7.66094962975619,49409.6709016016,0.0,1.0
2011-12-07,15.74,15.83,15.1,15.51,25300,7.80474738979692,7.84937428084405,7.48740060901738,7.69070089045427,51023.0479106335,0.0,1.0
2011-12-08,15.33,15.86,15.28,15.66,47500,7.60144710836003,7.86424991119309,7.57665439111163,7.76507904219948,95794.2599112684,0.0,1.0
2011-12-09,16.04,16.16,15.39,15.39,23300,7.95350369328733,8.0130062146835,7.63119836905811,7.63119836905811,46989.6053880538,0.0,1.0
2011-12-12,16.05,16.32,15.73,16.32,21700,7.95846223673702,8.09234290987839,7.79978884634724,8.09234290987839,43762.8513699899,0.0,1.0
2011-12-13,15.59,16.15,15.49,16.12,35900,7.73036923805172,8.00804767123382,7.68078380355491,7.99317204088478,72400.293280306,0.0,1.0
2011-12-14,15.46,15.65,15.41,15.54,28300,7.66590817320587,7.7601204987498,7.64111545595747,7.70557652080331,57073.2116945031,0.0,1.0
2011-12-15,15.63,15.83,15.33,15.67,66700,7.75020341185044,7.84937428084405,7.60144710836003,7.77003758564916,134515.308128034,0.0,1.0
2011-12-16,16.17,16.18,15.43,15.79,75800,8.01796475813318,8.02292330158286,7.65103254285683,7.82954010704532,152867.471605771,0.0,1.0
2011-12-19,15.92,16.64,15.84,16.24,44400,7.89400117189117,8.25101630026816,7.85433282429373,8.05267456228094,89542.4240012698,0.0,1.0
2011-12-20,16.93,17.74,16.3,17.74,44200,8.39481406030889,8.796456079733,8.08242582297902,8.796456079733,89139.0797490118,0.0,1.0
2011-12-21,16.91,16.98,16.61,16.78,28800,8.38489697340953,8.41960677755729,8.23614066991912,8.32043590856368,58081.572325148,0.0,1.0
2011-12-22,16.75,16.93,16.52,16.93,18000,8.30556027821464,8.39481406030889,8.19151377887199,8.39481406030889,36300.9827032175,0.0,1.0
2011-12-23,16.76,16.82,16.53,16.77,8900,8.31051882166432,8.34027008236241,8.19647232232167,8.315477365114,17948.8192254798,0.0,1.0
2011-12-27,16.97,17.0,16.51,16.75,11700,8.41464823410761,8.42952386445665,8.18655523542231,8.30556027821464,23595.6387570914,0.0,1.0
2011-12-28,16.46,17.0,16.38,17.0,20700,8.16176251817391,8.42952386445665,8.12209417057647,8.42952386445665,41746.1301087001,0.0,1.0
2011-12-29,16.51,16.7,16.31,16.58,20600,8.18655523542231,8.28076756096624,8.0873843664287,8.22126503957007,41544.4579825712,0.0,1.0
2011-12-30,16.41,16.65,16.38,16.52,14600,8.13696980092551,8.25597484371784,8.12209417057647,8.19151377887199,29444.130414832,0.0,1.0
2012-01-03,16.9,17.26,16.7,16.77,30000,8.37993842995985,8.55844599414834,8.28076756096624,8.315477365114,60501.6378386958,0.0,1.0
2012-01-04,16.66,16.84,16.49,16.84,25400,8.26093338716752,8.35018716926177,8.17663814852295,8.35018716926177,51224.7200367625,0.0,1.0
2012-01-05,17.0,17.06,16.52,16.62,26500,8.42952386445665,8.45927512515473,8.19151377887199,8.2410992133688,53443.1134241813,0.0,1.0
2012-01-06,16.66,17.03,16.54,17.03,37700,8.26093338716752,8.44439949480569,8.20143086577135,8.44439949480569,76030.3915506277,0.0,1.0
2012-01-09,16.48,16.8,16.29,16.8,26200,8.17167960507327,8.33035299546304,8.07746727952934,8.33035299546304,52838.0970457944,0.0,1.0
2012-01-10,16.69,16.71,16.58,16.67,20400,8.27580901751656,8.28572610441592,8.22126503957007,8.2658919306172,41141.1137303132,0.0,1.0
2012-01-11,16.64,16.75,16.61,16.61,17400,8.25101630026816,8.30556027821464,8.23614066991912,8.23614066991912,35090.9499464436,0.0,1.0
2012-01-12,16.57,16.72,16.46,16.63,14500,8.2163064961204,8.2906846478656,8.16176251817391,8.24605775681848,29242.458288703,0.0,1.0
2012-01-13,16.33,16.62,16.27,16.35,29500,8.09730145332806,8.2410992133688,8.06755019262998,8.10721854022743,59493.2772080509,0.0,1.0
2012-01-17,16.42,16.72,16.33,16.72,54900,8.14192834437519,8.2906846478656,8.09730145332806,8.2906846478656,110717.997244813,0.0,1.0
2012-01-18,16.83,16.87,16.32,16.46,24000,8.34522862581208,8.36506279961081,8.09234290987839,8.16176251817391,48401.3102709567,0.0,1.0
2012-01-19,17.13,17.17,16.83,16.84,20000,8.4939849293025,8.51381910310122,8.34522862581208,8.35018716926177,40334.4252257972,0.0,1.0
2012-01-20,17.3,17.3,16.98,17.14,16400,8.57828016794706,8.57828016794706,8.41960677755729,8.49894347275218,33074.2286851537,0.0,1.0
2012-01-23,17.15,17.3,16.78,17.3,28600,8.50390201620186,8.57828016794706,8.32043590856368,8.57828016794706,57678.22807289,0.0,1.0
2012-01-24,17.56,17.58,16.98,17.01,36800,8.70720229763875,8.71711938453811,8.41960677755729,8.43448240790633,74215.3424154669,0.0,1.0
2012-01-25,17.73,17.9,17.46,17.6,20600,8.79149753628332,8.87579277492789,8.65761686314195,8.72703647143748,41544.4579825711,0.0,1.0
2012-01-26,17.94,17.96,17.67,17.83,14000,8.89562694872661,8.90554403562597,8.76174627558524,8.84108297078012,28234.097658058,0.0,1.0
2012-01-27,18.0,18.26,17.88,17.88,24700,8.92537820942469,9.05430033911638,8.86587568802852,8.86587568802852,49813.0151538596,0.0,1.0
2012-01-30,17.94,18.12,17.59,17.92,16800,8.89562694872661,8.98488073082085,8.72207792798779,8.88570986182725,33880.9171896697,0.0,1.0
2012-01-31,17.61,18.03,17.58,18.03,13400,8.73199501488715,8.94025383977373,8.71711938453811,8.94025383977373,27024.0649012841,0.0,1.0
2012-02-01,18.54,18.7,17.61,17.78,42900,9.19313955570743,9.27247625090232,8.73199501488715,8.81629025353172,86517.342109335,0.0,1.0
2012-02-02,19.04,19.06,18.37,18.48,19100,9.44106672819145,9.45098381509081,9.10884431706286,9.16338829500935,38519.3760906363,0.0,1.0
2012-02-03,19.85,20.0,19.23,19.3,39800,9.84270874761556,9.91708689936077,9.53527905373538,9.56998885788314,80265.5061993365,0.0,1.0
2012-02-06,19.81,19.86,19.59,19.59,32800,9.82287457381684,9.84766729106524,9.71378661792387,9.71378661792387,66148.4573703074,0.0,1.0
2012-02-07,19.71,19.85,19.51,19.75,37100,9.77328913932004,9.84270874761556,9.67411827032643,9.79312331311876,74820.3587938538,0.0,1.0
2012-02-08,19.98,20.0,19.69,19.71,24000,9.90716981246141,9.91708689936077,9.76337205242067,9.77328913932004,48401.3102709566,0.0,1.0
2012-02-09,20.18,20.32,19.87,20.1,23600,10.006340681455,10.0757602897505,9.85262583451492,9.96667233385757,47594.6217664408,0.0,1.0
2012-02-10,20.32,20.57,19.97,20.1,37500,10.0757602897505,10.1997238759925,9.90221126901172,9.96667233385757,75627.0472983701,0.0,1.0
2012-02-13,20.57,20.92,20.39,20.59,45600,10.1997238759925,10.3732728967314,10.1104700938983,10.2096409628919,91962.4895148181,0.0,1.0
2012-02-14,20.54,20.74,20.32,20.54,27700,10.1848482456435,10.2840191146371,10.0757602897505,10.1848482456435,55863.1789377292,0.0,1.0
2012-02-15,20.07,20.72,19.95,20.69,43900,9.95179670350853,10.2741020277378,9.89229418211236,10.2592263973887,88534.0633706249,0.0,1.0
2012-02-16,20.37,20.39,20.1,20.1,26100,10.1005530069989,10.1104700938983,9.96667233385757,9.96667233385757,52636.4249196656,0.0,1.0
2012-02-17,20.45,20.69,20.38,20.42,19800,10.1402213545964,10.2592263973887,10.1055115504486,10.1253457242473,39931.0809735392,0.0,1.0
2012-02-21,20.09,20.5,19.98,20.31,30400,9.96171379040789,10.1650140718448,9.90716981246141,10.0708017463009,61308.3263432118,0.0,1.0
2012-02-22,19.97,20.23,19.85,19.99,16600,9.90221126901172,10.0311333987034,9.84270874761556,9.91212835591108,33477.5729374117,0.0,1.0
2012-02-23,20.55,20.6,19.65,19.94,21100,10.1898067890932,10.2145995063416,9.74353787862195,9.88733563866268,42552.818613216,0.0,1.0
2012-02-24,20.56,20.81,20.51,20.57,12500,10.1947653325429,10.3187289187849,10.1699726152945,10.1997238759925,25209.0157661232,0.0,1.0
2012-02-27,19.9,20.38,19.72,20.34,39800,9.86750146486396,10.1055115504486,9.77824768276971,10.0856773766499,80265.5061993365,0.0,1.0
2012-02-28,19.9,20.22,19.62,19.9,81800,9.86750146486396,10.0261748552537,9.72866224827291,9.86750146486396,164967.799173511,0.0,1.0
2012-02-29,19.3,19.79,19.28,19.72,73400,9.56998885788314,9.81295748691748,9.56007177098378,9.77824768276971,148027.340578676,0.0,1.0
2012-03-01,18.73,19.78,18.71,19.5,75000,9.28735188125136,9.8079989434678,9.277434794352,9.66915972687675,151254.09459674,0.0,1.0
2012-03-02,17.82,18.83,17.77,18.63,125900,8.83612442733044,9.33693731574816,8.81133171008204,9.23776644675455,253905.206796394,0.0,1.0
2012-03-05,17.99,18.34,17.68,17.82,95700,8.92041966597501,9.09396868671382,8.76670481903492,8.83612442733044,193000.22470544,0.0,1.0
2012-03-06,17.6,17.96,17.5,17.8,23500,8.72703647143748,8.90554403562597,8.67745103694067,8.82620734043108,47392.9496403117,0.0,1.0
2012-03-07,17.84,17.95,17.51,17.68,40600,8.8460415142298,8.90058549217629,8.68240958039035,8.76670481903492,81878.8832083684,0.0,1.0
2012-03-08,17.91,18.06,17.65,18.06,20300,8.88075131837757,8.95512947012277,8.75182918868587,8.95512947012277,40939.4416041842,0.0,1.0
2012-03-09,18.18,18.19,17.85,17.86,40300,9.01463199151894,9.01959053496862,8.85100005767949,8.85595860112916,81273.8668299814,0.0,1.0
2012-03-12,17.79,18.09,17.73,18.09,33300,8.8212487969814,8.97000510047181,8.79149753628332,8.97000510047181,67156.8180009524,0.0,1.0
2012-03-13,18.14,18.15,17.72,17.91,76300,8.99479781772022,8.9997563611699,8.78653899283364,8.88075131837757,153875.832236416,0.0,1.0
2012-03-14,17.24,18.16,17.18,18.09,140300,8.54852890724898,9.00471490461958,8.5187776465509,8.97000510047181,282945.992958967,0.0,1.0
2012-03-15,17.21,17.25,16.77,17.12,45800,8.53365327689994,8.55348745069866,8.315477365114,8.48902638585282,92365.8337670756,0.0,1.0
2012-03-16,16.92,17.27,16.63,17.27,99000,8.38985551685921,8.56340453759802,8.24605775681848,8.56340453759802,199655.404867696,0.0,1.0
2012-03-19,17.38,17.6,16.86,16.94,41000,8.61794851554451,8.72703647143748,8.36010425616113,8.39977260375857,82685.5717128842,0.0,1.0
2012-03-20,17.3,17.5,16.95,17.32,34300,8.57828016794706,8.67745103694067,8.40473114720825,8.58819725484642,69173.5392622423,0.0,1.0
2012-03-21,17.27,17.57,17.2,17.42,23300,8.56340453759802,8.71216084108843,8.52869473345026,8.63778268934323,46989.6053880538,0.0,1.0
2012-03-22,16.89,17.18,16.7,17.02,18500,8.37497988651017,8.5187776465509,8.28076756096624,8.43944095135601,37309.3433338624,0.0,1.0
2012-03-23,16.98,16.99,16.65,16.94,25900,8.41960677755729,8.42456532100697,8.25597484371784,8.39977260375857,52233.0806674074,0.0,1.0
2012-03-26,17.22,17.23,16.98,17.13,26100,8.53861182034962,8.5435703637993,8.41960677755729,8.4939849293025,52636.4249196654,0.0,1.0
2012-03-27,16.92,17.27,16.82,17.16,33800,8.38985551685921,8.56340453759802,8.34027008236241,8.50886055965154,68165.1786315973,0.0,1.0
2012-03-28,16.7,16.94,16.56,16.94,37200,8.28076756096624,8.39977260375857,8.21134795267071,8.39977260375857,75022.0309199828,0.0,1.0
2012-03-29,16.74,16.79,16.27,16.54,24900,8.30060173476496,8.32539445201336,8.06755019262998,8.20143086577135,50216.3594061175,0.0,1.0
2012-03-30,16.86,17.2,16.74,16.9,46900,8.36010425616113,8.52869473345026,8.30060173476496,8.37993842995985,94584.2271544944,0.0,1.0
2012-04-02,17.25,17.3,16.9,16.9,50100,8.55348745069866,8.57828016794706,8.37993842995985,8.37993842995985,101037.735190622,0.0,1.0
2012-04-03,17.43,17.52,17.21,17.21,49400,8.64274123279291,8.68736812384003,8.53365327689994,8.53365327689994,99626.0303077191,0.0,1.0
2012-04-04,17.25,17.29,17.2,17.22,43400,8.55348745069866,8.57332162449738,8.52869473345026,8.53861182034962,87525.70273998,0.0,1.0
2012-04-05,17.35,17.36,17.2,17.23,39900,8.60307288519547,8.60803142864514,8.52869473345026,8.5435703637993,80467.1783254654,0.0,1.0
2012-04-09,17.15,17.2,17.12,17.15,38300,8.50390201620186,8.52869473345026,8.48902638585282,8.50390201620186,77240.4243074016,0.0,1.0
2012-04-10,17.09,17.28,17.04,17.17,82400,8.47415075550377,8.5683630810477,8.44935803825537,8.51381910310122,166177.831930285,0.0,1.0
2012-04-11,17.37,17.42,17.12,17.25,50700,8.61298997209483,8.63778268934323,8.48902638585282,8.55348745069866,102247.767947396,0.0,1.0
2012-04-12,17.22,17.37,17.2,17.33,42700,8.53861182034962,8.61298997209483,8.52869473345026,8.5931557982961,86113.997857077,0.0,1.0
2012-04-13,17.25,17.27,17.12,17.2,50700,8.55348745069866,8.56340453759802,8.48902638585282,8.52869473345026,102247.767947396,0.0,1.0
2012-04-16,17.62,17.66,17.21,17.31,43400,8.73695355833684,8.75678773213556,8.53365327689994,8.58323871139674,87525.7027399799,0.0,1.0
2012-04-17,17.71,17.86,17.62,17.74,29300,8.78158044938396,8.85595860112916,8.73695355833684,8.796456079733,59089.9329557929,0.0,1.0
2012-04-18,17.6,17.75,17.5,17.57,35100,8.72703647143748,8.80141462318268,8.67745103694067,8.71216084108843,70786.9162712741,0.0,1.0
2012-04-19,17.52,17.67,17.47,17.6,47400,8.68736812384003,8.76174627558524,8.66257540659163,8.72703647143748,95592.5877851394,0.0,1.0
2012-04-20,17.61,17.78,17.58,17.71,28800,8.73199501488715,8.81629025353172,8.71711938453811,8.78158044938396,58081.572325148,0.0,1.0
2012-04-23,17.5,17.54,17.28,17.33,34100,8.67745103694067,8.69728521073939,8.5683630810477,8.5931557982961,68770.1950099843,0.0,1.0
2012-04-24,17.59,17.6,17.45,17.55,44800,8.72207792798779,8.72703647143748,8.65265831969227,8.70224375418907,90349.1125057858,0.0,1.0
2012-04-25,17.59,17.87,17.51,17.87,29400,8.72207792798779,8.86091714457885,8.68240958039035,8.86091714457885,59291.6050819219,0.0,1.0
2012-04-26,17.47,17.59,17.26,17.53,49300,8.66257540659163,8.72207792798779,8.55844599414834,8.69232666728971,99424.3581815901,0.0,1.0
2012-04-27,17.7,17.71,17.32,17.44,38700,8.77662190593428,8.78158044938396,8.58819725484642,8.64769977624259,78047.1128119176,0.0,1.0
2012-04-30,17.17,17.68,17.09,17.68,16000,8.51381910310122,8.76670481903492,8.47415075550377,8.76670481903492,32267.5401806378,0.0,1.0
2012-05-01,16.57,17.22,16.5,17.0,40400,8.2163064961204,8.53861182034962,8.18159669197263,8.42952386445665,81475.5389561103,0.0,1.0
2012-05-02,14.7,15.75,14.6,15.75,217000,7.28905887103016,7.8097059332466,7.23947343653336,7.8097059332466,437628.5136999,0.0,1.0
2012-05-03,14.55,14.72,14.4,14.72,67000,7.21468071928496,7.29897595792952,7.14030256753975,7.29897595792952,135120.324506421,0.0,1.0
2012-05-04,14.0,14.51,13.99,14.51,70400,6.94196082955254,7.19484654548624,6.93700228610286,7.19484654548624,141977.176794806,0.0,1.0
2012-05-07,13.84,14.09,13.83,13.83,59000,6.86262413435765,6.98658772059966,6.85766559090797,6.85766559090797,118986.554416102,0.0,1.0
2012-05-08,13.56,13.73,13.46,13.71,59100,6.7237849177666,6.80808015641117,6.6741994832698,6.79816306951181,119188.226542231,0.0,1.0
2012-05-09,13.33,13.57,13.29,13.43,26000,6.60973841842395,6.72874346121628,6.58990424462523,6.65932385292075,52434.7527935364,0.0,1.0
2012-05-10,13.55,13.6,13.26,13.41,35900,6.71882637431692,6.74361909156532,6.57502861427619,6.64940676602139,72400.293280306,0.0,1.0
2012-05-11,13.62,13.89,13.4,13.4,48000,6.75353617846468,6.88741685160605,6.64444822257171,6.64444822257171,96802.6205419133,0.0,1.0
2012-05-14,13.48,13.6,13.35,13.48,51800,6.68411657016916,6.74361909156532,6.61965550532331,6.68411657016916,104466.161334815,0.0,1.0
2012-05-15,13.26,13.69,13.24,13.46,30000,6.57502861427619,6.78824598261244,6.56511152737683,6.6741994832698,60501.6378386958,0.0,1.0
2012-05-16,13.49,13.64,13.12,13.22,59300,6.68907511361884,6.76345326536404,6.50560900598066,6.55519444047747,119591.570794489,0.0,1.0
2012-05-17,13.45,13.63,13.31,13.56,67800,6.66924093982012,6.75849472191436,6.59982133152459,6.7237849177666,136733.701515452,0.0,1.0
2012-05-18,13.3,13.48,13.24,13.4,33300,6.59486278807491,6.68411657016916,6.56511152737683,6.64444822257171,67156.8180009524,0.0,1.0
2012-05-21,13.24,13.42,13.02,13.34,48700,6.56511152737683,6.65436530947107,6.45602357148386,6.61469696187363,98214.3254248162,0.0,1.0
2012-05-22,12.7,13.24,12.61,13.24,37000,6.29735018109409,6.56511152737683,6.25272329004696,6.56511152737683,74618.6866677248,0.0,1.0
2012-05-23,12.53,12.8,12.32,12.6,20000,6.21305494244952,6.34693561559089,6.10892553000623,6.24776474659728,40334.4252257972,0.0,1.0
2012-05-24,12.71,12.72,12.51,12.53,35500,6.30230872454377,6.30726726799345,6.20313785555016,6.21305494244952,71593.60477579,0.0,1.0
2012-05-25,12.48,12.82,12.47,12.69,16200,6.18826222520112,6.35685270249025,6.18330368175144,6.29239163764441,32670.8844328957,0.0,1.0
2012-05-29,12.37,13.03,12.22,12.71,31700,6.13371824725463,6.46098211493354,6.05934009550943,6.30230872454377,63930.0639828886,0.0,1.0
2012-05-30,12.0,12.3,11.92,12.25,29400,5.95025213961646,6.09900844310687,5.91058379201902,6.07421572585847,59291.6050819219,0.0,1.0
2012-05-31,12.16,12.18,11.73,11.99,115700,6.02958883481135,6.03950592171071,5.81637146647509,5.94529359616678,233334.649931237,0.0,1.0
2012-06-01,11.76,11.91,11.72,11.85,29400,5.83124709682413,5.90562524856934,5.81141292302541,5.87587398787125,59291.6050819219,0.0,1.0
2012-06-04,12.12,12.12,11.58,11.76,35400,6.00975466101262,6.00975466101262,5.74199331472988,5.83124709682413,71391.9326496611,0.0,1.0
2012-06-05,11.87,12.04,11.85,12.01,33800,5.88579107477061,5.97008631341518,5.87587398787125,5.95521068306614,68165.1786315973,0.0,1.0
2012-06-06,12.16,12.22,11.78,11.9,37400,6.02958883481135,6.05934009550943,5.84116418372349,5.90066670511966,75425.3751722407,0.0,1.0
2012-06-07,11.84,12.4,11.81,12.39,25000,5.87091544442157,6.14859387760368,5.85603981407253,6.14363533415399,50418.0315322466,0.0,1.0
2012-06-08,11.91,12.1,11.8,11.8,37600,5.90562524856934,5.99983757411326,5.85108127062285,5.85108127062285,75828.7194244987,0.0,1.0
2012-06-11,11.63,12.07,11.62,12.02,45300,5.76678603197829,5.98496194376422,5.7618274885286,5.96016922651582,91357.4731364306,0.0,1.0
2012-06-12,11.81,11.85,11.44,11.74,28700,5.85603981407253,5.87587398787125,5.67257370643436,5.82133000992477,57879.900199019,0.0,1.0
2012-06-13,11.56,11.84,11.48,11.84,38200,5.73207622783052,5.87091544442157,5.69240788023308,5.87091544442157,77038.7521812727,0.0,1.0
2012-06-14,11.81,11.84,11.32,11.56,97400,5.85603981407253,5.87091544442157,5.61307118503819,5.73207622783052,196428.650849633,0.0,1.0
2012-06-15,11.98,12.08,11.71,11.79,41000,5.9403350527171,5.9899204872139,5.80645437957573,5.84612272717317,82685.5717128843,0.0,1.0
2012-06-18,11.71,12.03,11.49,11.94,31300,5.80645437957573,5.9651277699655,5.69736642368276,5.92050087891838,63123.3754783726,0.0,1.0
2012-06-19,11.84,11.99,11.56,11.79,45900,5.87091544442157,5.94529359616678,5.73207622783052,5.84612272717317,92567.5058932047,0.0,1.0
2012-06-20,11.7,11.83,11.58,11.79,51700,5.80149583612605,5.86595690097189,5.74199331472988,5.84612272717317,104264.489208686,0.0,1.0
2012-06-21,11.56,11.71,11.48,11.69,28100,5.73207622783052,5.80645437957573,5.69240788023308,5.79653729267637,56669.8674422451,0.0,1.0
2012-06-22,11.53,11.68,11.45,11.68,78300,5.71720059748148,5.79157874922669,5.67753224988404,5.79157874922669,157909.274758996,0.0,1.0
2012-06-25,11.44,11.49,11.39,11.4,11900,5.67257370643436,5.69736642368276,5.64778098918596,5.65273953263564,23998.9830093493,0.0,1.0
2012-06-26,11.56,11.61,11.3,11.49,27700,5.73207622783052,5.75686894507892,5.60315409813883,5.69736642368276,55863.1789377292,0.0,1.0
2012-06-27,11.51,11.56,11.34,11.56,27500,5.70728351058212,5.73207622783052,5.62298827193755,5.73207622783052,55459.8346854712,0.0,1.0
2012-06-28,11.41,11.47,11.35,11.46,27000,5.65769807608532,5.6874493367834,5.62794681538723,5.68249079333372,54451.4740548262,0.0,1.0
2012-06-29,11.82,11.84,11.58,11.62,88600,5.86099835752221,5.87091544442157,5.74199331472988,5.7618274885286,178681.503750282,0.0,1.0
2012-07-02,12.35,12.36,11.7,11.73,36500,6.12380116035527,6.12875970380495,5.80149583612605,5.81637146647509,73610.32603708,0.0,1.0
2012-07-03,12.56,12.67,12.29,12.29,24400,6.22793057279856,6.28247455074505,6.09404989965719,6.09404989965719,49207.9987754726,0.0,1.0
2012-07-05,12.58,12.69,12.36,12.56,11500,6.23784765969792,6.29239163764441,6.12875970380495,6.22793057279856,23192.2945048334,0.0,1.0
2012-07-06,12.37,12.68,12.32,12.42,19200,6.13371824725463,6.28743309419473,6.10892553000623,6.15851096450304,38721.0482167654,0.0,1.0
2012-07-09,12.35,12.48,12.26,12.48,13300,6.12380116035527,6.18826222520112,6.07917426930815,6.18826222520112,26822.3927751552,0.0,1.0
2012-07-10,12.55,12.71,12.4,12.48,28100,6.22297202934888,6.30230872454377,6.14859387760368,6.18826222520112,56669.8674422451,0.0,1.0
2012-07-11,12.4,12.64,12.26,12.6,38400,6.14859387760368,6.267598920396,6.07917426930815,6.24776474659728,77442.0964335306,0.0,1.0
2012-07-12,12.35,12.57,11.97,12.3,37100,6.12380116035527,6.23288911624824,5.93537650926742,6.09900844310687,74820.3587938539,0.0,1.0
2012-07-13,12.57,12.65,12.41,12.44,20100,6.23288911624824,6.27255746384568,6.15355242105336,6.1684280514024,40536.0973519262,0.0,1.0
2012-07-16,12.28,12.58,12.24,12.58,13800,6.08909135620751,6.23784765969792,6.06925718240879,6.23784765969792,27830.7534058001,0.0,1.0
2012-07-17,12.46,12.64,12.3,12.36,20000,6.17834513830176,6.267598920396,6.09900844310687,6.12875970380495,40334.4252257972,0.0,1.0
2012-07-18,12.55,12.73,12.26,12.46,12800,6.22297202934888,6.31222581144313,6.07917426930815,6.17834513830176,25814.0321445102,0.0,1.0
2012-07-19,12.45,12.64,12.31,12.64,16900,6.17338659485208,6.267598920396,6.10396698655655,6.267598920396,34082.5893157986,0.0,1.0
2012-07-20,12.42,12.46,12.16,12.37,34500,6.15851096450304,6.17834513830176,6.02958883481135,6.13371824725463,69576.8835145002,0.0,1.0
2012-07-23,12.18,12.34,12.14,12.2,22300,6.03950592171071,6.11884261690559,6.01967174791199,6.04942300861007,44972.8841267639,0.0,1.0
2012-07-24,12.17,12.34,12.03,12.18,24900,6.03454737826103,6.11884261690559,5.9651277699655,6.03950592171071,50216.3594061175,0.0,1.0
2012-07-25,12.09,12.28,11.8,12.28,39600,5.99487903066358,6.08909135620751,5.85108127062285,6.08909135620751,79862.1619470785,0.0,1.0
2012-07-26,12.3,12.33,12.02,12.23,9400,6.09900844310687,6.11388407345591,5.96016922651582,6.06429863895911,18957.1798561247,0.0,1.0
2012-07-27,12.8,12.97,12.3,12.3,33300,6.34693561559089,6.43123085423546,6.09900844310687,6.09900844310687,67156.8180009524,0.0,1.0
2012-07-30,12.54,12.8,12.45,12.79,24400,6.2180134858992,6.34693561559089,6.17338659485208,6.34197707214121,49207.9987754726,0.0,1.0
2012-07-31,12.47,12.69,12.36,12.51,42700,6.18330368175144,6.29239163764441,6.12875970380495,6.20313785555016,86113.997857077,0.0,1.0
2012-08-01,11.59,11.88,11.05,11.88,64500,5.74695185817956,5.8907496182203,5.47919051189682,5.8907496182203,130078.521353196,0.0,1.0
2012-08-02,11.35,11.46,11.14,11.46,47300,5.62794681538723,5.68249079333372,5.52381740294395,5.68249079333372,95390.9156590105,0.0,1.0
2012-08-03,10.99,11.47,10.69,11.47,157300,5.44943925119874,5.6874493367834,5.30068294770833,5.6874493367834,317230.254400895,0.0,1.0
2012-08-06,10.6,11.23,10.59,11.0,30500,5.25605605666121,5.56844429399107,5.25109751321153,5.45439779464842,61509.9984693407,0.0,1.0
2012-08-07,10.96,10.99,10.6,10.6,27200,5.4345636208497,5.44943925119874,5.25605605666121,5.25605605666121,54854.8183070842,0.0,1.0
2012-08-08,10.87,10.95,10.85,10.87,21900,5.38993672980258,5.42960507740002,5.38001964290322,5.38993672980258,44166.1956222479,0.0,1.0
2012-08-09,11.06,11.07,10.73,10.88,28400,5.4841490553465,5.48910759879618,5.32051712150705,5.39489527325226,57274.8838206321,0.0,1.0
2012-08-10,11.01,11.11,10.94,11.05,5300,5.4593563380981,5.50894177259491,5.42464653395034,5.47919051189682,10688.6226848363,0.0,1.0
2012-08-13,11.09,11.15,10.79,10.98,7600,5.49902468569555,5.52877594639363,5.35026838220513,5.44448070774906,15327.0815858029,0.0,1.0
2012-08-14,11.09,11.29,11.07,11.18,7300,5.49902468569555,5.59819555468915,5.48910759879618,5.54365157674267,14722.065207416,0.0,1.0
2012-08-15,11.13,11.29,11.03,11.03,17900,5.51885885949427,5.59819555468915,5.46927342499746,5.46927342499746,36099.3105770885,0.0,1.0
2012-08-16,11.41,11.45,11.13,11.15,17300,5.65769807608532,5.67753224988404,5.51885885949427,5.52877594639363,34889.2778203146,0.0,1.0
2012-08-17,11.96,11.99,11.35,11.38,19100,5.93041796581774,5.94529359616678,5.62794681538723,5.64282244573628,38519.3760906363,0.0,1.0
2012-08-20,11.83,12.08,11.73,11.97,46700,5.86595690097189,5.9899204872139,5.81637146647509,5.93537650926742,94180.8829022366,0.0,1.0
2012-08-21,11.65,12.0,11.63,11.84,76800,5.77670311887765,5.95025213961646,5.76678603197829,5.87091544442157,154884.192867061,0.0,1.0
2012-08-22,11.54,11.81,11.43,11.6,138500,5.72215914093116,5.85603981407253,5.66761516298468,5.75191040162924,279315.894688646,0.0,1.0
2012-08-23,11.56,11.67,11.47,11.59,19600,5.73207622783052,5.78662020577701,5.6874493367834,5.74695185817956,39527.7367212813,0.0,1.0
2012-08-24,11.6,11.72,11.51,11.51,12200,5.75191040162924,5.81141292302541,5.70728351058212,5.70728351058212,24603.9993877363,0.0,1.0
2012-08-27,11.54,11.66,11.53,11.65,6900,5.72215914093116,5.78166166232733,5.71720059748148,5.77670311887765,13915.3767029,0.0,1.0
2012-08-28,11.6,11.64,11.52,11.56,16800,5.75191040162924,5.77174457542797,5.7122420540318,5.73207622783052,33880.9171896697,0.0,1.0
2012-08-29,11.71,11.75,11.59,11.63,29900,5.80645437957573,5.82628855337445,5.74695185817956,5.76678603197829,60299.9657125668,0.0,1.0
2012-08-30,11.61,11.8,11.56,11.8,8900,5.75686894507892,5.85108127062285,5.73207622783052,5.85108127062285,17948.8192254798,0.0,1.0
2012-08-31,11.65,11.75,11.54,11.75,18600,5.77670311887765,5.82628855337445,5.72215914093116,5.82628855337445,37511.0154599914,0.0,1.0
2012-09-04,11.64,11.77,11.52,11.75,15900,5.77174457542797,5.83620564027381,5.7122420540318,5.82628855337445,32065.8680545088,0.0,1.0
2012-09-05,11.72,11.79,11.44,11.6,21300,5.81141292302541,5.84612272717317,5.67257370643436,5.75191040162924,42956.162865474,0.0,1.0
2012-09-06,11.94,12.06,11.74,11.74,27900,5.92050087891838,5.98000340031454,5.82133000992477,5.82133000992477,56266.5231899871,0.0,1.0
2012-09-07,11.93,12.03,11.86,12.0,19500,5.9155423354687,5.9651277699655,5.88083253132093,5.95025213961646,39326.0645951523,0.0,1.0
2012-09-10,11.81,12.05,11.78,11.81,16300,5.85603981407253,5.97504485686486,5.84116418372349,5.85603981407253,32872.5565590247,0.0,1.0
2012-09-11,11.57,11.78,11.49,11.78,12900,5.7370347712802,5.84116418372349,5.69736642368276,5.84116418372349,26015.7042706392,0.0,1.0
2012-09-12,11.63,11.63,11.56,11.57,6500,5.76678603197829,5.76678603197829,5.73207622783052,5.7370347712802,13108.6881983841,0.0,1.0
2012-09-13,11.96,12.15,11.5,11.65,33100,5.93041796581774,6.02463029136167,5.70232496713244,5.77670311887765,66753.4737486944,0.0,1.0
2012-09-14,12.02,12.24,11.94,12.0,32900,5.96016922651582,6.06925718240879,5.92050087891838,5.95025213961646,66350.1294964364,0.0,1.0
2012-09-17,11.99,12.07,11.92,12.0,16000,5.94529359616678,5.98496194376422,5.91058379201902,5.95025213961646,32267.5401806378,0.0,1.0
2012-09-18,11.92,12.04,11.85,12.01,13700,5.91058379201902,5.97008631341518,5.87587398787125,5.95521068306614,27629.0812796711,0.0,1.0
2012-09-19,11.95,12.02,11.86,11.93,12500,5.92545942236806,5.96016922651582,5.88083253132093,5.9155423354687,25209.0157661232,0.0,1.0
2012-09-20,11.75,12.04,11.7,11.92,9900,5.82628855337445,5.97008631341518,5.80149583612605,5.91058379201902,19965.5404867696,0.0,1.0
2012-09-21,11.95,12.12,11.81,11.95,70800,5.92545942236806,6.00975466101262,5.85603981407253,5.92545942236806,142783.865299322,0.0,1.0
2012-09-24,12.0,12.31,11.81,11.94,38600,5.95025213961646,6.10396698655655,5.85603981407253,5.92050087891838,77845.4406857886,0.0,1.0
2012-09-25,11.91,12.1,11.83,11.97,54700,5.90562524856934,5.99983757411326,5.86595690097189,5.93537650926742,110314.652992555,0.0,1.0
2012-09-26,11.95,12.0,11.89,11.96,14300,5.92545942236806,5.95025213961646,5.89570816166998,5.93041796581774,28839.114036445,0.0,1.0
2012-09-27,11.93,12.05,11.84,11.97,13200,5.9155423354687,5.97504485686486,5.87091544442157,5.93537650926742,26620.7206490262,0.0,1.0
2012-09-28,11.81,11.98,11.78,11.86,41800,5.85603981407253,5.9403350527171,5.84116418372349,5.88083253132093,84298.9487219162,0.0,1.0
2012-10-01,11.91,12.0,11.63,11.9,20800,5.90562524856934,5.95025213961646,5.76678603197829,5.90066670511966,41947.8022348291,0.0,1.0
2012-10-02,11.94,12.05,11.83,12.0,19400,5.92050087891838,5.97504485686486,5.86595690097189,5.95025213961646,39124.3924690233,0.0,1.0
2012-10-03,11.99,12.24,11.92,11.92,30000,5.94529359616678,6.06925718240879,5.91058379201902,5.91058379201902,60501.6378386958,0.0,1.0
2012-10-04,12.2,12.25,11.97,12.0,21400,6.04942300861007,6.07421572585847,5.93537650926742,5.95025213961646,43157.834991603,0.0,1.0
2012-10-05,12.35,12.49,12.17,12.27,18300,6.12380116035527,6.1932207686508,6.03454737826103,6.08413281275783,36905.9990816045,0.0,1.0
2012-10-08,12.32,12.52,12.28,12.33,8400,6.10892553000623,6.20809639899984,6.08909135620751,6.11388407345591,16940.4585948348,0.0,1.0
2012-10-09,12.13,12.36,12.03,12.29,8200,6.01471320446231,6.12875970380495,5.9651277699655,6.09404989965719,16537.1143425768,0.0,1.0
2012-10-10,12.17,12.21,12.03,12.11,7000,6.03454737826103,6.05438155205975,5.9651277699655,6.00479611756294,14117.048829029,0.0,1.0
2012-10-11,11.98,12.23,11.8,12.23,19500,5.9403350527171,6.06429863895911,5.85108127062285,6.06429863895911,39326.0645951523,0.0,1.0
2012-10-12,11.79,12.01,11.52,11.95,34100,5.84612272717317,5.95521068306614,5.7122420540318,5.92545942236806,68770.1950099843,0.0,1.0
2012-10-15,11.76,11.89,11.61,11.77,8900,5.83124709682413,5.89570816166998,5.75686894507892,5.83620564027381,17948.8192254798,0.0,1.0
2012-10-16,11.97,12.07,11.55,11.8,21100,5.93537650926742,5.98496194376422,5.72711768438084,5.85108127062285,42552.8186132161,0.0,1.0
2012-10-17,12.1,12.25,11.98,11.98,9900,5.99983757411326,6.07421572585847,5.9403350527171,5.9403350527171,19965.5404867696,0.0,1.0
2012-10-18,11.78,12.22,11.51,12.12,36500,5.84116418372349,6.05934009550943,5.70728351058212,6.00975466101262,73610.3260370799,0.0,1.0
2012-10-19,11.65,11.76,11.44,11.72,21000,5.77670311887765,5.83124709682413,5.67257370643436,5.81141292302541,42351.146487087,0.0,1.0
2012-10-22,11.04,11.65,10.55,11.65,73600,5.47423196844714,5.77670311887765,5.2312633394128,5.77670311887765,148430.684830934,0.0,1.0
2012-10-23,11.09,11.26,10.79,11.01,19000,5.49902468569555,5.58331992434011,5.35026838220513,5.4593563380981,38317.7039645073,0.0,1.0
2012-10-24,10.94,11.15,10.82,11.15,8500,5.42464653395034,5.52877594639363,5.36514401255417,5.52877594639363,17142.1307209638,0.0,1.0
2012-10-25,10.97,11.1,10.7,10.98,15800,5.43952216429938,5.50398322914523,5.30564149115801,5.44448070774906,31864.1959283798,0.0,1.0
2012-10-26,11.1,11.23,10.69,11.0,17800,5.50398322914523,5.56844429399107,5.30068294770833,5.45439779464842,35897.6384509595,0.0,1.0
2012-10-31,10.94,11.03,10.7,11.03,12300,5.42464653395034,5.46927342499746,5.30564149115801,5.46927342499746,24805.6715138653,0.0,1.0
2012-11-01,10.37,11.28,10.25,11.08,38300,5.14200955731856,5.59323701123947,5.08250703592239,5.49406614224586,77240.4243074016,0.0,1.0
2012-11-02,10.47,10.61,10.07,10.12,51800,5.19159499181536,5.26101460011089,4.99325325382815,5.01804597107655,104466.161334815,0.0,1.0
2012-11-05,10.53,10.6,10.41,10.5,38900,5.22134625251344,5.25605605666121,5.16184373111728,5.2064706221644,78450.4570641756,0.0,1.0
2012-11-06,10.57,10.83,10.5,10.56,9200,5.24118042631217,5.37010255600385,5.2064706221644,5.23622188286248,18553.8356038667,0.0,1.0
2012-11-07,10.56,10.74,10.56,10.56,29300,5.23622188286248,5.32547566495673,5.23622188286248,5.23622188286248,59089.932955793,0.0,1.0
2012-11-08,10.53,10.65,10.48,10.6,41000,5.22134625251344,5.28084877390961,5.19655353526504,5.25605605666121,82685.5717128844,0.0,1.0
2012-11-09,10.57,10.63,10.5,10.5,14100,5.24118042631217,5.27093168701025,5.2064706221644,5.2064706221644,28435.769784187,0.0,1.0
2012-11-12,10.6,10.64,10.56,10.58,4600,5.25605605666121,5.27589023045993,5.23622188286248,5.24613896976185,9276.91780193335,0.0,1.0
2012-11-13,10.65,10.78,10.55,10.55,8900,5.28084877390961,5.34530983875545,5.2312633394128,5.2312633394128,17948.8192254798,0.0,1.0
2012-11-14,10.55,10.64,10.55,10.64,28600,5.2312633394128,5.27589023045993,5.2312633394128,5.27589023045993,57678.2280728901,0.0,1.0
2012-11-15,10.5,10.58,10.45,10.55,19700,5.2064706221644,5.24613896976185,5.181677904916,5.2312633394128,39729.4088474103,0.0,1.0
2012-11-16,10.29,10.54,10.2,10.5,31400,5.10234120972111,5.22630479596312,5.05771431867399,5.2064706221644,63325.0476045017,0.0,1.0
2012-11-19,10.19,10.39,10.08,10.35,23400,5.05275577522431,5.15192664421792,4.99821179727783,5.1320924704192,47191.2775141827,0.0,1.0
2012-11-20,10.06,10.2,9.98,10.15,19700,4.98829471037847,5.05771431867399,4.94862636278102,5.03292160142559,39729.4088474102,0.0,1.0
2012-11-21,9.94,10.09,9.86,10.02,9700,4.9287921889823,5.00317034072751,4.88912384138486,4.96846053657974,19562.1962345117,0.0,1.0
2012-11-23,9.93,10.0699,9.8555,9.93,8334,4.92383364553262,4.99320366839365,4.8868924968325,4.92383364553262,16807.3549915897,0.0,1.0
2012-11-26,9.99,10.03,9.84,9.93,9922,4.9535849062307,4.97341908002942,4.8792067544855,4.92383364553262,20009.908354518,0.0,1.0
2012-11-27,9.74,10.0,9.71,9.98,15300,4.82962131998869,4.95854344968038,4.81474568963965,4.94862636278102,30855.8352977349,0.0,1.0
2012-11-28,9.73,9.75,9.4,9.73,16700,4.82466277653901,4.83457986343837,4.66103084269956,4.82466277653901,33679.2450635407,0.0,1.0
2012-11-29,9.93,9.98,9.78,9.8,11700,4.92383364553262,4.94862636278102,4.84945549378741,4.85937258068678,23595.6387570914,0.0,1.0
2012-11-30,10.3,10.3,9.64,9.98,42700,5.1072997531708,5.1072997531708,4.78003588549189,4.94862636278102,86113.997857077,0.0,1.0
2012-12-03,10.24,10.56,10.12,10.28,33000,5.07754849247271,5.23622188286248,5.01804597107655,5.09738266627143,66551.8016225654,0.0,1.0
2012-12-04,10.43,10.48,10.2,10.34,13200,5.17176081801664,5.19655353526504,5.05771431867399,5.12713392696952,26620.7206490262,0.0,1.0
2012-12-05,10.41,10.68,10.34,10.56,16700,5.16184373111728,5.29572440425865,5.12713392696952,5.23622188286248,33679.2450635407,0.0,1.0
2012-12-06,10.59,10.67,10.29,10.43,14800,5.25109751321153,5.29076586080897,5.10234120972111,5.17176081801664,29847.4746670899,0.0,1.0
2012-12-07,10.19,10.6,10.11,10.6,15900,5.05275577522431,5.25605605666121,5.01308742762687,5.25605605666121,32065.8680545088,0.0,1.0
2012-12-10,9.97,10.08,9.8,9.99,16400,5.06763140557335,5.12354308607617,4.98122244479627,5.07779716566477,32265.172210468,0.25,1.0
2012-12-11,9.83,10.09,9.7,10.01,28600,4.9964710849334,5.12862596612188,4.93039364433917,5.08796292575619,56267.3125133771,0.0,1.0
2012-12-12,9.79,9.91,9.46,9.83,67000,4.97613956475056,5.03713412529909,4.80840452324212,4.9964710849334,131815.032811058,0.0,1.0
2012-12-13,9.6,9.87,9.57,9.78,25500,4.87956484388206,5.01680260511625,4.86431620374493,4.97105668470485,50168.4080101789,0.0,1.0
2012-12-14,9.45,9.82,9.34,9.66,28700,4.80332164319641,4.99138820488769,4.74740996269359,4.91006212415633,56464.0513683189,0.0,1.0
2012-12-17,9.39,9.73,9.36,9.53,44800,4.77282436292214,4.9456422844763,4.75757572278501,4.84398468356209,88139.0070139613,0.0,1.0
2012-12-18,9.49,9.55,9.35,9.44,30200,4.82365316337925,4.85415044365351,4.7524928427393,4.7982387631507,59415.1341924471,0.0,1.0
2012-12-19,9.35,9.48,9.27,9.47,50100,4.7524928427393,4.81857028333354,4.71182980237362,4.81348740328783,98566.1663258808,0.0,1.0
2012-12-20,9.42,9.44,9.24,9.39,40700,4.78807300305928,4.7982387631507,4.69658116223649,4.77282436292214,80072.7139613442,0.0,1.0
2012-12-21,9.4,9.61,9.28,9.41,84900,4.77790724296785,4.88464772392777,4.71691268241933,4.78299012301356,167031.287845654,0.0,1.0
2012-12-24,9.31,9.49,9.28,9.37,12100,4.73216132255646,4.82365316337925,4.71691268241933,4.76265860283072,23805.4014479672,0.0,1.0
2012-12-26,9.28,9.38,9.19,9.31,21300,4.71691268241933,4.76774148287643,4.67116676200793,4.73216132255646,41905.37610262,0.0,1.0
2012-12-27,9.16,9.28,9.01,9.26,28200,4.6559181218708,4.71691268241933,4.57967492118514,4.70674692232791,55480.3570936096,0.0,1.0
2012-12-28,9.3,9.34,9.03,9.15,75500,4.72707844251075,4.74740996269359,4.58984068127657,4.65083524182509,148537.835481118,0.0,1.0
2012-12-31,9.65,9.68,9.22,9.25,42100,4.90497924411062,4.92022788424775,4.68641540214507,4.7016640422822,82827.0579305305,0.0,1.0
2013-01-02,10.22,10.35,9.84,9.84,54400,5.19470340671611,5.26078084731035,5.00155396497912,5.00155396497912,107025.937088382,0.0,1.0
2013-01-03,10.25,10.34,10.13,10.21,28500,5.20995204685325,5.25569796726464,5.14895748630472,5.1896205266704,56070.5736584351,0.0,1.0
2013-01-04,10.23,10.35,10.05,10.31,16700,5.19978628676182,5.26078084731035,5.10829444593904,5.24044932712751,32855.3887752936,0.0,1.0
2013-01-07,10.14,10.38,10.02,10.09,16700,5.15404036635043,5.27602948744748,5.0930458058019,5.12862596612188,32855.3887752936,0.0,1.0
2013-01-08,10.37,10.4,9.81,10.13,17700,5.27094660740177,5.2861952475389,4.98630532484198,5.14895748630472,34822.7773247124,0.0,1.0
2013-01-09,10.31,10.5,10.25,10.48,17400,5.24044932712751,5.33702404799601,5.20995204685325,5.32685828790459,34232.5607598867,0.0,1.0
2013-01-10,10.3,10.37,10.18,10.31,2900,5.2353664470818,5.27094660740177,5.17437188653327,5.24044932712751,5705.42679331445,0.0,1.0
2013-01-11,10.36,10.46,10.26,10.35,6900,5.26586372735606,5.31669252781317,5.21503492689896,5.26078084731035,13574.9809909896,0.0,1.0
2013-01-14,10.37,10.4,10.35,10.37,8000,5.27094660740177,5.2861952475389,5.26078084731035,5.27094660740177,15739.1083953502,0.0,1.0
2013-01-15,10.3,10.49,10.26,10.35,22700,5.2353664470818,5.3319411679503,5.21503492689896,5.26078084731035,44659.7200718062,0.0,1.0
2013-01-16,10.14,10.33,10.13,10.24,20000,5.15404036635043,5.25061508721893,5.14895748630472,5.20486916680753,39347.7709883756,0.0,1.0
2013-01-17,10.31,10.33,10.13,10.13,27600,5.24044932712751,5.25061508721893,5.14895748630472,5.14895748630472,54299.9239639583,0.0,1.0
2013-01-18,10.42,10.49,10.3,10.31,14500,5.29636100763032,5.3319411679503,5.2353664470818,5.24044932712751,28527.1339665723,0.0,1.0
2013-01-22,10.11,10.41,10.01,10.39,32300,5.1387917262133,5.29127812758461,5.08796292575619,5.28111236749319,63546.6501462265,0.0,1.0
2013-01-23,9.75,10.07,9.75,10.07,10900,4.95580804456772,5.11846020603046,4.95580804456772,5.11846020603046,21444.5351886647,0.0,1.0
2013-01-24,9.5,9.82,9.42,9.74,13100,4.82873604342496,4.99138820488769,4.78807300305928,4.95072516452201,25772.789997386,0.0,1.0
2013-01-25,9.38,9.56,9.2,9.56,25500,4.76774148287643,4.85923332369922,4.67624964205364,4.85923332369922,50168.4080101789,0.0,1.0
2013-01-28,9.61,9.65,9.38,9.42,12300,4.88464772392777,4.90497924411062,4.76774148287643,4.78807300305928,24198.879157851,0.0,1.0
2013-01-29,9.72,9.83,9.61,9.61,37300,4.94055940443059,4.9964710849334,4.88464772392777,4.88464772392777,73383.5928933204,0.0,1.0
2013-01-30,9.61,9.7,9.53,9.7,19300,4.88464772392777,4.93039364433917,4.84398468356209,4.93039364433917,37970.5990037824,0.0,1.0
2013-01-31,9.79,9.82,9.61,9.61,10000,4.97613956475056,4.99138820488769,4.88464772392777,4.88464772392777,19673.8854941878,0.0,1.0
2013-02-01,10.37,10.46,9.86,9.86,24800,5.27094660740177,5.31669252781317,5.01171972507054,5.01171972507054,48791.2360255857,0.0,1.0
2013-02-04,9.98,10.42,9.9,10.26,30000,5.07271428561906,5.29636100763032,5.03205124525338,5.21503492689896,59021.6564825634,0.0,1.0
2013-02-05,10.18,10.32,9.96,10.05,10100,5.17437188653327,5.24553220717322,5.06254852552764,5.10829444593904,19870.6243491297,0.0,1.0
2013-02-06,10.12,10.22,9.91,10.07,11000,5.14387460625901,5.19470340671611,5.03713412529909,5.11846020603046,21641.2740436066,0.0,1.0
2013-02-07,10.17,10.38,10.06,10.08,20000,5.16928900648756,5.27602948744748,5.11337732598475,5.12354308607617,39347.7709883756,0.0,1.0
2013-02-08,10.28,10.33,10.14,10.24,10600,5.22520068699038,5.25061508721893,5.15404036635043,5.20486916680753,20854.318623839,0.0,1.0
2013-02-11,10.65,10.67,10.26,10.32,18400,5.41326724868166,5.42343300877309,5.21503492689896,5.24553220717322,36199.9493093055,0.0,1.0
2013-02-12,11.0,11.21,10.64,10.64,33900,5.59116805028153,5.69790853124145,5.40818436863595,5.40818436863595,66694.4718252966,0.0,1.0
2013-02-13,10.74,11.15,10.67,10.83,13200,5.45901316909306,5.66741125096719,5.42343300877309,5.50475908950445,25969.5288523279,0.0,1.0
2013-02-14,10.59,10.84,10.55,10.69,6500,5.3827699684074,5.50984196955016,5.36243844822456,5.43359876886451,12788.0255712221,0.0,1.0
2013-02-15,11.2,11.39,10.52,10.67,35800,5.69282565119574,5.78940037206424,5.34718980808743,5.42343300877309,70432.5100691923,0.0,1.0
2013-02-19,10.86,11.24,10.78,11.24,15100,5.52000772964158,5.71315717137858,5.4793446892759,5.71315717137858,29707.5670962236,0.0,1.0
2013-02-20,10.68,10.89,10.64,10.89,39400,5.4285158888188,5.53525636977872,5.40818436863595,5.53525636977872,77515.1088470998,0.0,1.0
2013-02-21,10.55,10.72,10.36,10.72,10100,5.36243844822456,5.44884740900164,5.26586372735606,5.44884740900164,19870.6243491297,0.0,1.0
2013-02-22,10.68,10.8,10.38,10.61,14800,5.4285158888188,5.48951044936732,5.27602948744748,5.39293572849882,29117.3505313979,0.0,1.0
2013-02-25,10.28,10.7,10.25,10.7,25100,5.22520068699038,5.43868164891022,5.20995204685325,5.43868164891022,49381.4525904113,0.0,1.0
2013-02-26,10.25,10.64,10.0,10.32,15200,5.20995204685325,5.40818436863595,5.08288004571048,5.24553220717322,29904.3059511654,0.0,1.0
2013-02-27,10.28,10.6,10.21,10.23,21200,5.22520068699038,5.38785284845311,5.1896205266704,5.19978628676182,41708.6372476781,0.0,1.0
2013-02-28,9.95,10.27,9.81,10.27,37700,5.05746564548193,5.22011780694467,4.98630532484198,5.22011780694467,74170.5483130879,0.0,1.0
2013-03-01,9.86,9.92,9.69,9.8,11400,5.01171972507054,5.0422170053448,4.92531076429346,4.98122244479627,22428.2294633741,0.0,1.0
2013-03-04,9.97,10.22,9.71,9.81,17100,5.06763140557335,5.19470340671611,4.93547652438488,4.98630532484198,33642.3441950611,0.0,1.0
2013-03-05,9.75,10.09,9.74,10.05,34900,4.95580804456772,5.12862596612188,4.95072516452201,5.10829444593904,68661.8603747154,0.0,1.0
2013-03-06,10.1,10.17,9.28,9.38,110800,5.13370884616759,5.16928900648756,4.71691268241933,4.76774148287643,217986.651275601,0.0,1.0
2013-03-07,9.67,10.14,9.64,10.05,23800,4.91514500420204,5.15404036635043,4.89989636406491,5.10829444593904,46823.8474761669,0.0,1.0
2013-03-08,9.73,9.89,9.65,9.75,13200,4.9456422844763,5.02696836520767,4.90497924411062,4.95580804456772,25969.5288523279,0.0,1.0
2013-03-11,9.93,9.99,9.64,9.7,26700,5.04729988539051,5.07779716566477,4.89989636406491,4.93039364433917,52529.2742694814,0.0,1.0
2013-03-12,9.9,10.05,9.85,9.94,24800,5.03205124525338,5.10829444593904,5.00663684502483,5.05238276543622,48791.2360255857,0.0,1.0
2013-03-13,10.04,10.1,9.87,9.94,10100,5.10321156589332,5.13370884616759,5.01680260511625,5.05238276543622,19870.6243491297,0.0,1.0
2013-03-14,10.25,10.3,9.98,10.06,22500,5.20995204685325,5.2353664470818,5.07271428561906,5.11337732598475,44266.2423619225,0.0,1.0
2013-03-15,10.15,10.38,10.12,10.29,75200,5.15912324639614,5.27602948744748,5.14387460625901,5.23028356703609,147947.618916292,0.0,1.0
2013-03-18,9.94,10.14,9.92,10.09,27400,5.05238276543622,5.15404036635043,5.0422170053448,5.12862596612188,53906.4462540745,0.0,1.0
2013-03-19,9.75,9.95,9.64,9.95,45600,4.95580804456772,5.05746564548193,4.89989636406491,5.05746564548193,89712.9178534963,0.0,1.0
2013-03-20,10.21,10.25,9.65,9.76,51800,5.1896205266704,5.20995204685325,4.90497924411062,4.96089092461343,101910.726859893,0.0,1.0
2013-03-21,9.79,10.17,9.79,10.13,29400,4.97613956475056,5.16928900648756,4.97613956475056,5.14895748630472,57841.2233529121,0.0,1.0
2013-03-22,9.9,9.99,9.78,9.79,19100,5.03205124525338,5.07779716566477,4.97105668470485,4.97613956475056,37577.1212938987,0.0,1.0
2013-03-25,10.09,10.25,9.81,9.93,33600,5.12862596612188,5.20995204685325,4.98630532484198,5.04729988539051,66104.2552604709,0.0,1.0
2013-03-26,10.14,10.37,10.02,10.1,10000,5.15404036635043,5.27094660740177,5.0930458058019,5.13370884616759,19673.8854941878,0.0,1.0
2013-03-27,9.92,10.14,9.8,10.05,19800,5.0422170053448,5.15404036635043,4.98122244479627,5.10829444593904,38954.2932784918,0.0,1.0
2013-03-28,9.9,10.01,9.85,10.01,12000,5.03205124525338,5.08796292575619,5.00663684502483,5.08796292575619,23608.6625930253,0.0,1.0
2013-04-01,9.76,10.01,9.49,9.85,46100,4.96089092461343,5.08796292575619,4.82365316337925,5.00663684502483,90696.6121282057,0.0,1.0
2013-04-02,9.68,9.95,9.62,9.84,15500,4.92022788424775,5.05746564548193,4.88973060397348,5.00155396497912,30494.522515991,0.0,1.0
2013-04-03,9.97,10.14,9.5,9.67,41500,5.06763140557335,5.15404036635043,4.82873604342496,4.91514500420204,81646.6248008793,0.0,1.0
2013-04-04,9.87,10.0,9.69,9.88,22800,5.01680260511625,5.08288004571048,4.92531076429346,5.02188548516196,44856.4589267481,0.0,1.0
2013-04-05,9.97,10.13,9.66,9.66,23400,5.06763140557335,5.14895748630472,4.91006212415633,4.91006212415633,46036.8920563994,0.0,1.0
2013-04-08,9.51,10.01,9.38,10.01,57000,4.83381892347067,5.08796292575619,4.76774148287643,5.08796292575619,112141.14731687,0.0,1.0
2013-04-09,9.37,9.6,9.32,9.49,33400,4.76265860283072,4.87956484388206,4.73724420260217,4.82365316337925,65710.7775505872,0.0,1.0
2013-04-10,9.35,9.41,9.26,9.41,32300,4.7524928427393,4.78299012301356,4.70674692232791,4.78299012301356,63546.6501462266,0.0,1.0
2013-04-11,9.28,9.54,9.22,9.34,11600,4.71691268241933,4.8490675636078,4.68641540214507,4.74740996269359,22821.7071732578,0.0,1.0
2013-04-12,9.1,9.28,9.04,9.28,19200,4.62542084159654,4.71691268241933,4.59492356132228,4.71691268241933,37773.8601488405,0.0,1.0
2013-04-15,8.53,9.08,8.52,9.08,78700,4.33569667899104,4.61525508150512,4.33061379894533,4.61525508150512,154833.478839258,0.0,1.0
2013-04-16,8.54,8.65,8.4,8.56,66500,4.34077955903675,4.39669123953957,4.26961923839681,4.35094531912817,130831.338536349,0.0,1.0
2013-04-17,8.5,8.66,8.36,8.5,58300,4.32044803885391,4.40177411958528,4.24928771821396,4.32044803885391,114698.752431115,0.0,1.0
2013-04-18,8.5,8.56,8.39,8.52,71900,4.32044803885391,4.35094531912817,4.2645363583511,4.33061379894533,141455.23670321,0.0,1.0
2013-04-19,8.83,8.9,8.49,8.49,13900,4.48818308036236,4.52376324068233,4.3153651588082,4.3153651588082,27346.700836921,0.0,1.0
2013-04-22,8.6,8.9,8.54,8.9,8900,4.37127683931102,4.52376324068233,4.34077955903675,4.52376324068233,17509.7580898271,0.0,1.0
2013-04-23,8.84,8.85,8.55,8.69,22000,4.49326596040807,4.49834884045378,4.34586243908246,4.41702275972241,43282.5480872131,0.0,1.0
2013-04-24,8.82,8.88,8.75,8.76,6300,4.48310020031665,4.51359748059091,4.44752003999667,4.45260292004238,12394.5478613383,0.0,1.0
2013-04-25,8.85,8.97,8.75,8.81,37500,4.49834884045378,4.5593434010023,4.44752003999667,4.47801732027094,73777.0706032041,0.0,1.0
2013-04-26,8.83,8.94,8.63,8.85,31900,4.48818308036236,4.54409476086517,4.38652547944815,4.49834884045378,62759.694726459,0.0,1.0
2013-04-29,9.19,9.23,8.84,8.84,21700,4.67116676200793,4.69149828219078,4.49326596040807,4.49326596040807,42692.3315223875,0.0,1.0
2013-04-30,9.16,9.57,9.09,9.19,71100,4.6559181218708,4.86431620374493,4.62033796155083,4.67116676200793,139881.325863675,0.0,1.0
2013-05-01,8.85,8.94,8.61,8.7,64900,4.49834884045378,4.54409476086517,4.37635971935673,4.42210563976812,127683.516857279,0.0,1.0
2013-05-02,9.28,9.41,8.8,8.8,38000,4.71691268241933,4.78299012301356,4.47293444022523,4.47293444022523,74760.7648779135,0.0,1.0
2013-05-03,9.53,9.62,9.28,9.39,35700,4.84398468356209,4.88973060397348,4.71691268241933,4.77282436292214,70235.7712142504,0.0,1.0
2013-05-06,9.54,9.73,9.46,9.65,14100,4.8490675636078,4.9456422844763,4.80840452324212,4.90497924411062,27740.1785468048,0.0,1.0
2013-05-07,9.52,9.6,9.27,9.58,17800,4.83890180351638,4.87956484388206,4.71182980237362,4.86939908379064,35019.5161796542,0.0,1.0
2013-05-08,9.64,9.8,9.5,9.53,33200,4.89989636406491,4.98122244479627,4.82873604342496,4.84398468356209,65317.2998407034,0.0,1.0
2013-05-09,9.42,9.69,9.41,9.57,9200,4.78807300305928,4.92531076429346,4.78299012301356,4.86431620374493,18099.9746546527,0.0,1.0
2013-05-10,9.37,9.59,9.28,9.47,19600,4.76265860283072,4.87448196383635,4.71691268241933,4.81348740328783,38560.8155686081,0.0,1.0
2013-05-13,9.3,9.39,9.23,9.39,35500,4.72707844251075,4.77282436292214,4.69149828219078,4.77282436292214,69842.2935043666,0.0,1.0
2013-05-14,9.57,9.63,9.38,9.4,17100,4.86431620374493,4.8948134840192,4.76774148287643,4.77790724296785,33642.3441950611,0.0,1.0
2013-05-15,9.53,9.62,9.4,9.52,13500,4.84398468356209,4.88973060397348,4.77790724296785,4.83890180351638,26559.7454171535,0.0,1.0
2013-05-16,9.66,9.79,9.34,9.52,28600,4.91006212415633,4.97613956475056,4.74740996269359,4.83890180351638,56267.312513377,0.0,1.0
2013-05-17,9.73,9.86,9.5,9.73,30900,4.9456422844763,5.01171972507054,4.82873604342496,4.9456422844763,60792.3061770402,0.0,1.0
2013-05-20,9.67,9.96,9.6,9.71,18500,4.91514500420204,5.06254852552764,4.87956484388206,4.93547652438488,36396.6881642474,0.0,1.0
2013-05-21,9.5,9.65,9.44,9.64,9600,4.82873604342496,4.90497924411062,4.7982387631507,4.89989636406491,18886.9300744203,0.0,1.0
2013-05-22,9.66,9.77,9.54,9.54,20500,4.91006212415633,4.96597380465914,4.8490675636078,4.8490675636078,40331.4652630849,0.0,1.0
2013-05-23,9.81,9.87,9.6,9.6,8500,4.98630532484198,5.01680260511625,4.87956484388206,4.87956484388206,16722.8026700596,0.0,1.0
2013-05-24,9.56,9.74,9.54,9.74,9900,4.85923332369922,4.95072516452201,4.8490675636078,4.95072516452201,19477.1466392459,0.0,1.0
2013-05-28,9.79,9.85,9.58,9.7,14100,4.97613956475056,5.00663684502483,4.86939908379064,4.93039364433917,27740.1785468048,0.0,1.0
2013-05-29,9.64,9.77,9.59,9.76,3300,4.89989636406491,4.96597380465914,4.87448196383635,4.96089092461343,6492.38221308196,0.0,1.0
2013-05-30,9.69,9.71,9.51,9.58,14800,4.92531076429346,4.93547652438488,4.83381892347067,4.86939908379064,29117.3505313979,0.0,1.0
2013-05-31,9.65,9.72,9.52,9.62,10200,4.90497924411062,4.94055940443059,4.83890180351638,4.88973060397348,20067.3632040715,0.0,1.0
2013-06-03,9.62,9.85,9.37,9.64,56800,4.88973060397348,5.00663684502483,4.76265860283072,4.89989636406491,111747.669606987,0.0,1.0
2013-06-04,9.53,9.66,9.46,9.6,15700,4.84398468356209,4.91006212415633,4.80840452324212,4.87956484388206,30888.0002258748,0.0,1.0
2013-06-05,9.41,9.5,9.4,9.5,13100,4.78299012301356,4.82873604342496,4.77790724296785,4.82873604342496,25772.789997386,0.0,1.0
2013-06-06,9.46,9.53,9.4,9.47,10000,4.80840452324212,4.84398468356209,4.77790724296785,4.81348740328783,19673.8854941878,0.0,1.0
2013-06-07,9.64,9.66,9.47,9.53,13900,4.89989636406491,4.91006212415633,4.81348740328783,4.84398468356209,27346.700836921,0.0,1.0
2013-06-10,9.45,9.55,9.32,9.46,12600,4.80332164319641,4.85415044365351,4.73724420260217,4.80840452324212,24789.0957226766,0.0,1.0
2013-06-11,9.5,9.55,9.25,9.39,9000,4.82873604342496,4.85415044365351,4.7016640422822,4.77282436292214,17706.496944769,0.0,1.0
2013-06-12,9.42,9.52,9.41,9.52,12600,4.78807300305928,4.83890180351638,4.78299012301356,4.83890180351638,24789.0957226766,0.0,1.0
2013-06-13,9.57,9.59,9.4,9.45,20000,4.86431620374493,4.87448196383635,4.77790724296785,4.80332164319641,39347.7709883756,0.0,1.0
2013-06-14,9.45,9.53,9.45,9.51,15900,4.80332164319641,4.84398468356209,4.80332164319641,4.83381892347067,31281.4779357585,0.0,1.0
2013-06-17,9.73,9.75,9.45,9.49,18500,4.9456422844763,4.95580804456772,4.80332164319641,4.82365316337925,36396.6881642474,0.0,1.0
2013-06-18,9.75,9.8,9.5,9.65,39600,4.95580804456772,4.98122244479627,4.82873604342496,4.90497924411062,77908.5865569836,0.0,1.0
2013-06-19,9.64,9.78,9.58,9.75,15600,4.89989636406491,4.97105668470485,4.86939908379064,4.95580804456772,30691.2613709329,0.0,1.0
2013-06-20,9.42,9.54,9.4,9.52,26200,4.78807300305928,4.8490675636078,4.77790724296785,4.83890180351638,51545.5799947719,0.0,1.0
2013-06-21,9.4,9.47,9.32,9.46,124400,4.77790724296785,4.81348740328783,4.73724420260217,4.80840452324212,244743.135547696,0.0,1.0
2013-06-24,9.35,9.4,9.24,9.4,26900,4.7524928427393,4.77790724296785,4.69658116223649,4.77790724296785,52922.7519793652,0.0,1.0
2013-06-25,9.43,9.47,9.35,9.44,16700,4.79315588310499,4.81348740328783,4.7524928427393,4.7982387631507,32855.3887752936,0.0,1.0
2013-06-26,9.43,9.47,9.43,9.47,6700,4.79315588310499,4.81348740328783,4.79315588310499,4.81348740328783,13181.5032811058,0.0,1.0
2013-06-27,9.5,9.51,9.43,9.46,29200,4.82873604342496,4.83381892347067,4.79315588310499,4.80840452324212,57447.7456430283,0.0,1.0
2013-06-28,9.41,9.63,9.35,9.46,160900,4.78299012301356,4.8948134840192,4.7524928427393,4.80840452324212,316552.817601482,0.0,1.0
2013-07-01,9.47,9.64,9.4,9.49,13800,4.81348740328783,4.89989636406491,4.77790724296785,4.82365316337925,27149.9619819791,0.0,1.0
2013-07-02,9.37,9.51,9.35,9.36,10000,4.76265860283072,4.83381892347067,4.7524928427393,4.75757572278501,19673.8854941878,0.0,1.0
2013-07-03,9.35,9.41,9.23,9.36,3900,4.7524928427393,4.78299012301356,4.69149828219078,4.75757572278501,7672.81534273324,0.0,1.0
2013-07-05,9.53,9.54,9.35,9.47,8400,4.84398468356209,4.8490675636078,4.7524928427393,4.81348740328783,16526.0638151177,0.0,1.0
2013-07-08,9.51,9.53,9.2,9.5,15800,4.83381892347067,4.84398468356209,4.67624964205364,4.82873604342496,31084.7390808167,0.0,1.0
2013-07-09,9.7,9.7,9.41,9.5,23200,4.93039364433917,4.93039364433917,4.78299012301356,4.82873604342496,45643.4143465156,0.0,1.0
2013-07-10,9.59,9.69,9.5,9.69,14300,4.87448196383635,4.92531076429346,4.82873604342496,4.92531076429346,28133.6562566885,0.0,1.0
2013-07-11,9.46,9.68,9.37,9.65,17900,4.80840452324212,4.92022788424775,4.76265860283072,4.90497924411062,35216.2550345961,0.0,1.0
2013-07-12,9.32,9.45,9.2,9.45,25500,4.73724420260217,4.80332164319641,4.67624964205364,4.80332164319641,50168.4080101788,0.0,1.0
2013-07-15,9.35,9.35,9.23,9.31,11300,4.7524928427393,4.7524928427393,4.69149828219078,4.73216132255646,22231.4906084322,0.0,1.0
2013-07-16,9.42,9.49,9.28,9.32,8900,4.78807300305928,4.82365316337925,4.71691268241933,4.73724420260217,17509.7580898271,0.0,1.0
2013-07-17,9.44,9.51,9.34,9.49,6300,4.7982387631507,4.83381892347067,4.74740996269359,4.82365316337925,12394.5478613383,0.0,1.0
2013-07-18,9.39,9.53,9.3,9.49,14200,4.77282436292214,4.84398468356209,4.72707844251075,4.82365316337925,27936.9174017467,0.0,1.0
2013-07-19,9.3,9.39,9.25,9.35,22000,4.72707844251075,4.77282436292214,4.7016640422822,4.7524928427393,43282.5480872131,0.0,1.0
2013-07-22,9.4,9.41,9.2,9.34,7700,4.77790724296785,4.78299012301356,4.67624964205364,4.74740996269359,15148.8918305246,0.0,1.0
2013-07-23,9.34,9.36,9.28,9.34,5100,4.74740996269359,4.75757572278501,4.71691268241933,4.74740996269359,10033.6816020358,0.0,1.0
2013-07-24,9.28,9.35,9.24,9.35,5300,4.71691268241933,4.7524928427393,4.69658116223649,4.7524928427393,10427.1593119195,0.0,1.0
2013-07-25,9.63,9.7,9.24,9.24,11900,4.8948134840192,4.93039364433917,4.69658116223649,4.69658116223649,23411.9237380834,0.0,1.0
2013-07-26,9.8,9.81,9.53,9.55,19500,4.98122244479627,4.98630532484198,4.84398468356209,4.85415044365351,38364.0767136662,0.0,1.0
2013-07-29,9.77,9.9,9.7,9.81,21200,4.96597380465914,5.03205124525338,4.93039364433917,4.98630532484198,41708.6372476781,0.0,1.0
2013-07-30,9.69,9.82,9.54,9.82,29200,4.92531076429346,4.99138820488769,4.8490675636078,4.99138820488769,57447.7456430283,0.0,1.0
2013-07-31,9.63,9.79,9.62,9.73,27500,4.8948134840192,4.97613956475056,4.88973060397348,4.9456422844763,54103.1851090163,0.0,1.0
2013-08-01,9.72,9.78,9.6,9.78,13200,4.94055940443059,4.97105668470485,4.87956484388206,4.97105668470485,25969.5288523279,0.0,1.0
2013-08-02,9.73,9.78,9.7,9.75,7500,4.9456422844763,4.97105668470485,4.93039364433917,4.95580804456772,14755.4141206408,0.0,1.0
2013-08-05,9.33,9.63,9.15,9.61,75200,4.74232708264788,4.8948134840192,4.65083524182509,4.88464772392777,147947.618916292,0.0,1.0
2013-08-06,9.5,9.56,9.24,9.28,39800,4.82873604342496,4.85923332369922,4.69658116223649,4.71691268241933,78302.0642668674,0.0,1.0
2013-08-07,9.46,9.6,9.11,9.28,61400,4.80840452324212,4.87956484388206,4.63050372164225,4.71691268241933,120797.656934313,0.0,1.0
2013-08-08,9.33,9.49,8.89,9.49,33200,4.74232708264788,4.82365316337925,4.51868036063662,4.82365316337925,65317.2998407034,0.0,1.0
2013-08-09,9.33,9.36,8.95,9.2,51000,4.74232708264788,4.75757572278501,4.54917764091088,4.67624964205364,100336.816020358,0.0,1.0
2013-08-12,9.37,9.47,9.23,9.23,16600,4.76265860283072,4.81348740328783,4.69149828219078,4.69149828219078,32658.6499203517,0.0,1.0
2013-08-13,9.32,9.4,9.2,9.29,63100,4.73724420260217,4.77790724296785,4.67624964205364,4.72199556246504,124142.217468325,0.0,1.0
2013-08-14,9.24,9.48,9.21,9.35,11100,4.69658116223649,4.81857028333354,4.68133252209936,4.7524928427393,21838.0128985484,0.0,1.0
2013-08-15,9.18,9.29,9.15,9.2,42400,4.66608388196222,4.72199556246504,4.65083524182509,4.67624964205364,83417.2744953563,0.0,1.0
2013-08-16,9.12,9.21,9.08,9.12,15600,4.63558660168796,4.68133252209936,4.61525508150512,4.63558660168796,30691.2613709329,0.0,1.0
2013-08-19,9.04,9.25,9.03,9.11,18400,4.59492356132228,4.7016640422822,4.58984068127657,4.63050372164225,36199.9493093055,0.0,1.0
2013-08-20,9.19,9.21,9.04,9.07,11000,4.67116676200793,4.68133252209936,4.59492356132228,4.61017220145941,21641.2740436066,0.0,1.0
2013-08-21,9.11,9.29,9.03,9.18,8200,4.63050372164225,4.72199556246504,4.58984068127657,4.66608388196222,16132.586105234,0.0,1.0
2013-08-22,9.47,9.48,9.1,9.1,15800,4.81348740328783,4.81857028333354,4.62542084159654,4.62542084159654,31084.7390808167,0.0,1.0
2013-08-23,9.39,9.42,9.27,9.39,18700,4.77282436292214,4.78807300305928,4.71182980237362,4.77282436292214,36790.1658741312,0.0,1.0
2013-08-26,9.36,9.43,9.35,9.43,5100,4.75757572278501,4.79315588310499,4.7524928427393,4.79315588310499,10033.6816020358,0.0,1.0
2013-08-27,9.25,9.34,9.11,9.23,26200,4.7016640422822,4.74740996269359,4.63050372164225,4.69149828219078,51545.5799947719,0.0,1.0
2013-08-28,9.14,9.25,9.13,9.24,8400,4.64575236177938,4.7016640422822,4.64066948173367,4.69658116223649,16526.0638151177,0.0,1.0
2013-08-29,9.15,9.15,9.06,9.08,4500,4.65083524182509,4.65083524182509,4.6050893214137,4.61525508150512,8853.24847238451,0.0,1.0
2013-08-30,9.09,9.14,9.01,9.12,28800,4.62033796155083,4.64575236177938,4.57967492118514,4.63558660168796,56660.7902232608,0.0,1.0
2013-09-03,9.13,9.26,9.1,9.18,10800,4.64066948173367,4.70674692232791,4.62542084159654,4.66608388196222,21247.7963337228,0.0,1.0
2013-09-04,9.21,9.34,9.03,9.14,15400,4.68133252209936,4.74740996269359,4.58984068127657,4.64575236177938,30297.7836610492,0.0,1.0
2013-09-05,9.18,9.38,9.15,9.25,7900,4.66608388196222,4.76774148287643,4.65083524182509,4.7016640422822,15542.3695404084,0.0,1.0
2013-09-06,9.22,9.34,9.05,9.24,20400,4.68641540214507,4.74740996269359,4.60000644136799,4.69658116223649,40134.726408143,0.0,1.0
2013-09-09,9.63,9.73,9.22,9.22,22200,4.8948134840192,4.9456422844763,4.68641540214507,4.68641540214507,43676.0257970968,0.0,1.0
2013-09-10,9.72,9.75,9.55,9.66,34800,4.94055940443059,4.95580804456772,4.85415044365351,4.91006212415633,68465.1215197735,0.0,1.0
2013-09-11,9.54,9.75,9.54,9.69,8300,4.8490675636078,4.95580804456772,4.8490675636078,4.92531076429346,16329.3249601759,0.0,1.0
2013-09-12,9.49,9.65,9.46,9.53,23500,4.82365316337925,4.90497924411062,4.80840452324212,4.84398468356209,46233.6309113413,0.0,1.0
2013-09-13,9.62,9.75,9.42,9.53,19100,4.88973060397348,4.95580804456772,4.78807300305928,4.84398468356209,37577.1212938987,0.0,1.0
2013-09-16,9.65,9.8,9.58,9.68,35600,4.90497924411062,4.98122244479627,4.86939908379064,4.92022788424775,70039.0323593085,0.0,1.0
2013-09-17,9.64,9.72,9.48,9.68,22400,4.89989636406491,4.94055940443059,4.81857028333354,4.92022788424775,44069.5035069806,0.0,1.0
2013-09-18,9.87,9.94,9.63,9.63,53400,5.01680260511625,5.05238276543622,4.8948134840192,4.8948134840192,105058.548538963,0.0,1.0
2013-09-19,9.76,9.92,9.68,9.92,21500,4.96089092461343,5.0422170053448,4.92022788424775,5.0422170053448,42298.8538125037,0.0,1.0
2013-09-20,9.6,9.8,9.58,9.75,79500,4.87956484388206,4.98122244479627,4.86939908379064,4.95580804456772,156407.389678793,0.0,1.0
2013-09-23,9.62,9.71,9.5,9.59,31800,4.88973060397348,4.93547652438488,4.82873604342496,4.87448196383635,62562.9558715172,0.0,1.0
2013-09-24,9.67,9.7,9.63,9.63,9700,4.91514500420204,4.93039364433917,4.8948134840192,4.8948134840192,19083.6689293621,0.0,1.0
2013-09-25,9.62,9.7,9.51,9.66,18200,4.88973060397348,4.93039364433917,4.83381892347067,4.91006212415633,35806.4715994218,0.0,1.0
2013-09-26,9.37,9.68,9.16,9.62,23100,4.76265860283072,4.92022788424775,4.6559181218708,4.88973060397348,45446.6754915738,0.0,1.0
2013-09-27,9.23,9.34,9.18,9.3,14900,4.69149828219078,4.74740996269359,4.66608388196222,4.72707844251075,29314.0893863398,0.0,1.0
2013-09-30,9.27,9.43,9.11,9.17,59200,4.71182980237362,4.79315588310499,4.63050372164225,4.66100100191651,116469.402125592,0.0,1.0
2013-10-01,9.48,9.65,9.21,9.29,48000,4.81857028333354,4.90497924411062,4.68133252209936,4.72199556246504,94434.6503721013,0.0,1.0
2013-10-02,9.56,9.7,9.32,9.44,23500,4.85923332369922,4.93039364433917,4.73724420260217,4.7982387631507,46233.6309113413,0.0,1.0
2013-10-03,9.35,9.51,9.29,9.51,17800,4.7524928427393,4.83381892347067,4.72199556246504,4.83381892347067,35019.5161796543,0.0,1.0
2013-10-04,9.25,9.42,9.19,9.33,9300,4.7016640422822,4.78807300305928,4.67116676200793,4.74232708264788,18296.7135095946,0.0,1.0
2013-10-07,9.25,9.4,9.15,9.19,12900,4.7016640422822,4.77790724296785,4.65083524182509,4.67116676200793,25379.3122875022,0.0,1.0
2013-10-08,9.17,9.34,9.16,9.26,13400,4.66100100191651,4.74740996269359,4.6559181218708,4.70674692232791,26363.0065622116,0.0,1.0
2013-10-09,9.15,9.29,8.95,9.16,38400,4.65083524182509,4.72199556246504,4.54917764091088,4.6559181218708,75547.7202976811,0.0,1.0
2013-10-10,9.38,9.45,9.29,9.29,10900,4.76774148287643,4.80332164319641,4.72199556246504,4.72199556246504,21444.5351886647,0.0,1.0
2013-10-11,9.32,9.45,9.28,9.33,21300,4.73724420260217,4.80332164319641,4.71691268241933,4.74232708264788,41905.37610262,0.0,1.0
2013-10-14,9.3,9.32,9.19,9.28,17500,4.72707844251075,4.73724420260217,4.67116676200793,4.71691268241933,34429.2996148286,0.0,1.0
2013-10-15,9.24,9.38,9.16,9.26,14600,4.69658116223649,4.76774148287643,4.6559181218708,4.70674692232791,28723.8728215141,0.0,1.0
2013-10-16,9.26,9.5,9.12,9.26,79400,4.70674692232791,4.82873604342496,4.63558660168796,4.70674692232791,156210.650823851,0.0,1.0
2013-10-17,9.12,9.31,9.09,9.25,27900,4.63558660168796,4.73216132255646,4.62033796155083,4.7016640422822,54890.1405287839,0.0,1.0
2013-10-18,9.13,9.21,9.12,9.14,43400,4.64066948173367,4.68133252209936,4.63558660168796,4.64575236177938,85384.663044775,0.0,1.0
2013-10-21,9.16,9.26,9.1,9.16,22100,4.6559181218708,4.70674692232791,4.62542084159654,4.6559181218708,43479.286942155,0.0,1.0
2013-10-22,9.34,9.37,9.22,9.22,23000,4.74740996269359,4.76265860283072,4.68641540214507,4.68641540214507,45249.9366366319,0.0,1.0
2013-10-23,9.44,9.46,9.3,9.3,23900,4.7982387631507,4.80840452324212,4.72707844251075,4.72707844251075,47020.5863311088,0.0,1.0
2013-10-24,9.43,9.5,9.38,9.44,15000,4.79315588310499,4.82873604342496,4.76774148287643,4.7982387631507,29510.8282412816,0.0,1.0
2013-10-25,9.44,9.5,9.38,9.47,19000,4.7982387631507,4.82873604342496,4.76774148287643,4.81348740328783,37380.3824389567,0.0,1.0
2013-10-28,9.42,9.6,9.36,9.48,26100,4.78807300305928,4.87956484388206,4.75757572278501,4.81857028333354,51348.8411398301,0.0,1.0
2013-10-29,9.41,9.5,9.37,9.42,44600,4.78299012301356,4.82873604342496,4.76265860283072,4.78807300305928,87745.5293040776,0.0,1.0
2013-10-30,9.46,9.48,9.27,9.39,51000,4.80840452324212,4.81857028333354,4.71182980237362,4.77282436292214,100336.816020358,0.0,1.0
2013-10-31,9.5,9.56,9.34,9.45,38800,4.82873604342496,4.85923332369922,4.74740996269359,4.80332164319641,76334.6757174486,0.0,1.0
2013-11-01,9.51,9.62,9.37,9.46,61200,4.83381892347067,4.88973060397348,4.76265860283072,4.80840452324212,120404.179224429,0.0,1.0
2013-11-04,9.48,9.56,9.41,9.51,19100,4.81857028333354,4.85923332369922,4.78299012301356,4.83381892347067,37577.1212938987,0.0,1.0
2013-11-05,9.46,9.55,9.38,9.47,74400,4.80840452324212,4.85415044365351,4.76774148287643,4.81348740328783,146373.708076757,0.0,1.0
2013-11-06,9.47,9.56,9.34,9.48,24800,4.81348740328783,4.85923332369922,4.74740996269359,4.81857028333354,48791.2360255857,0.0,1.0
2013-11-07,9.54,9.64,9.44,9.51,36400,4.8490675636078,4.89989636406491,4.7982387631507,4.83381892347067,71612.9431988435,0.0,1.0
2013-11-08,9.64,9.72,9.33,9.55,26500,4.89989636406491,4.94055940443059,4.74232708264788,4.85415044365351,52135.7965595976,0.0,1.0
2013-11-11,9.7,9.77,9.51,9.64,11900,4.93039364433917,4.96597380465914,4.83381892347067,4.89989636406491,23411.9237380835,0.0,1.0
2013-11-12,9.7,9.8,9.65,9.73,17900,4.93039364433917,4.98122244479627,4.90497924411062,4.9456422844763,35216.2550345961,0.0,1.0
2013-11-13,9.69,9.7,9.61,9.65,11000,4.92531076429346,4.93039364433917,4.88464772392777,4.90497924411062,21641.2740436066,0.0,1.0
2013-11-14,9.69,9.78,9.55,9.66,15700,4.92531076429346,4.97105668470485,4.85415044365351,4.91006212415633,30888.0002258748,0.0,1.0
2013-11-15,9.87,9.89,9.64,9.66,36100,5.01680260511625,5.02696836520767,4.89989636406491,4.91006212415633,71022.7266340178,0.0,1.0
2013-11-18,9.93,9.95,9.85,9.88,23000,5.04729988539051,5.05746564548193,5.00663684502483,5.02188548516196,45249.9366366319,0.0,1.0
2013-11-19,10.26,10.38,9.93,9.93,33600,5.21503492689896,5.27602948744748,5.04729988539051,5.04729988539051,66104.2552604709,0.0,1.0
2013-11-20,10.07,10.38,10.01,10.2,34100,5.11846020603046,5.27602948744748,5.08796292575619,5.18453764662469,67087.9495351803,0.0,1.0
2013-11-21,10.14,10.22,10.01,10.11,23600,5.15404036635043,5.19470340671611,5.08796292575619,5.1387917262133,46430.3697662832,0.0,1.0
2013-11-22,10.25,10.25,10.1,10.12,19000,5.20995204685325,5.20995204685325,5.13370884616759,5.14387460625901,37380.3824389568,0.0,1.0
2013-11-25,10.91,10.96,10.25,10.25,24200,5.54542212987014,5.57083653009869,5.20995204685325,5.20995204685325,47610.8028959344,0.0,1.0
2013-11-26,10.69,11.05,10.49,10.93,116700,5.43359876886451,5.61658245051008,5.3319411679503,5.55558788996156,229594.243717171,0.0,1.0
2013-11-27,11.29,11.35,10.75,10.75,37700,5.73857157160714,5.7690688518814,5.46409604913877,5.46409604913877,74170.5483130879,0.0,1.0
2013-11-29,11.47,11.56,11.39,11.42,12400,5.83006341242992,5.87580933284132,5.78940037206424,5.80464901220137,24395.6180127929,0.0,1.0
2013-12-02,10.98,11.67,10.6,11.51,61500,5.58100229019011,5.93172101334413,5.38785284845311,5.85039493261277,120994.395789255,0.0,1.0
2013-12-03,11.34,11.41,10.9,10.93,33200,5.76398597183569,5.79956613215566,5.54033924982443,5.55558788996156,65317.2998407034,0.0,1.0
2013-12-04,11.32,11.43,11.1,11.26,17100,5.75382021174427,5.80973189224708,5.64199685073864,5.72332293147,33642.3441950611,0.0,1.0
2013-12-05,11.3,11.41,11.11,11.32,19400,5.74365445165285,5.79956613215566,5.64707973078435,5.75382021174427,38167.3378587243,0.0,1.0
2013-12-06,11.38,11.48,11.17,11.4,20700,5.78431749201853,5.83514629247563,5.67757701105861,5.79448325210995,40724.9429729687,0.0,1.0
2013-12-09,10.94,11.38,10.77,11.36,37600,5.56067077000727,5.78431749201853,5.47426180923019,5.77415173192711,73973.809458146,0.0,1.0
2013-12-10,10.92,11.01,10.77,10.96,16200,5.55050500991585,5.59625093032724,5.47426180923019,5.57083653009869,31871.6945005842,0.0,1.0
2013-12-11,10.86,10.92,10.84,10.91,14400,5.52000772964158,5.55050500991585,5.50984196955016,5.54542212987014,28330.3951116304,0.0,1.0
2013-12-12,10.91,10.91,10.79,10.79,33400,5.54542212987014,5.54542212987014,5.48442756932161,5.48442756932161,65710.7775505872,0.0,1.0
2013-12-13,10.86,10.92,10.83,10.83,22900,5.52000772964158,5.55050500991585,5.50475908950445,5.50475908950445,45053.1977816901,0.0,1.0
2013-12-16,10.98,11.0,10.86,10.87,14800,5.58100229019011,5.59116805028153,5.52000772964158,5.52509060968729,29117.3505313979,0.0,1.0
2013-12-17,11.1,11.23,10.89,10.99,20100,5.64199685073864,5.70807429133287,5.53525636977872,5.58608517023582,39544.5098433174,0.0,1.0
2013-12-18,11.33,11.36,11.14,11.14,19400,5.75890309178998,5.77415173192711,5.66232837092148,5.66232837092148,38167.3378587243,0.0,1.0
2013-12-19,11.2,11.3,11.04,11.27,11100,5.69282565119574,5.74365445165285,5.61149957046437,5.72840581151571,21838.0128985484,0.0,1.0
2013-12-20,11.25,11.4,11.16,11.19,84500,5.71824005142429,5.79448325210995,5.6724941310129,5.68774277115003,166244.332425887,0.0,1.0
2013-12-23,11.29,11.35,11.17,11.26,17100,5.73857157160714,5.7690688518814,5.67757701105861,5.72332293147,33642.3441950611,0.0,1.0
2013-12-24,11.66,11.71,11.37,11.37,7200,5.92663813329842,5.95205253352698,5.77923461197282,5.77923461197282,14165.1975558152,0.0,1.0
2013-12-26,11.64,11.73,11.64,11.67,6100,5.916472373207,5.9622182936184,5.916472373207,5.93172101334413,12001.0701514546,0.0,1.0
2013-12-27,11.58,11.7,11.58,11.7,10500,5.88597509293274,5.94696965348126,5.88597509293274,5.94696965348126,20657.5797688972,0.0,1.0
2013-12-30,11.68,11.82,11.48,11.65,19500,5.93680389338984,6.00796421402979,5.83514629247563,5.92155525325271,38364.0767136662,0.0,1.0
2013-12-31,11.25,11.73,11.25,11.73,23100,5.71824005142429,5.9622182936184,5.71824005142429,5.9622182936184,45446.6754915738,0.0,1.0
2014-01-02,11.08,11.29,11.05,11.28,18600,5.63183109064722,5.73857157160714,5.61658245051008,5.73348869156142,36593.4270191892,0.0,1.0
2014-01-03,11.33,11.35,11.0,11.07,34700,5.75890309178998,5.7690688518814,5.59116805028153,5.62674821060151,68268.3826648316,0.0,1.0
2014-01-06,11.32,11.39,11.23,11.39,8700,5.75382021174427,5.78940037206424,5.70807429133287,5.78940037206424,17116.2803799434,0.0,1.0
2014-01-07,11.41,11.42,11.28,11.3,18200,5.79956613215566,5.80464901220137,5.73348869156142,5.74365445165285,35806.4715994218,0.0,1.0
2014-01-08,11.35,11.43,11.25,11.43,13900,5.7690688518814,5.80973189224708,5.71824005142429,5.80973189224708,27346.700836921,0.0,1.0
2014-01-09,11.2,11.41,11.14,11.41,9500,5.69282565119574,5.79956613215566,5.66232837092148,5.79956613215566,18690.1912194784,0.0,1.0
2014-01-10,11.25,11.39,11.21,11.23,17200,5.71824005142429,5.78940037206424,5.69790853124145,5.70807429133287,33839.083050003,0.0,1.0
2014-01-13,11.19,11.22,11.06,11.22,13500,5.68774277115003,5.70299141128716,5.62166533055579,5.70299141128716,26559.7454171535,0.0,1.0
2014-01-14,11.2,11.28,11.0,11.21,4400,5.69282565119574,5.73348869156142,5.59116805028153,5.69790853124145,8656.50961744263,0.0,1.0
2014-01-15,11.27,11.41,11.16,11.16,15900,5.72840581151571,5.79956613215566,5.6724941310129,5.6724941310129,31281.4779357586,0.0,1.0
2014-01-16,11.15,11.25,10.95,11.25,16800,5.66741125096719,5.71824005142429,5.56575365005298,5.71824005142429,33052.1276302355,0.0,1.0
2014-01-17,11.26,11.33,10.99,11.17,13100,5.72332293147,5.75890309178998,5.58608517023582,5.67757701105861,25772.789997386,0.0,1.0
2014-01-21,11.31,11.32,11.16,11.28,19200,5.74873733169856,5.75382021174427,5.6724941310129,5.73348869156142,37773.8601488405,0.0,1.0
2014-01-22,11.33,11.38,11.27,11.38,39000,5.75890309178998,5.78431749201853,5.72840581151571,5.78431749201853,76728.1534273323,0.0,1.0
2014-01-23,11.31,11.35,11.21,11.32,24100,5.74873733169856,5.7690688518814,5.69790853124145,5.75382021174427,47414.0640409925,0.0,1.0
2014-01-24,11.14,11.4,11.12,11.21,43700,5.66232837092148,5.79448325210995,5.65216261083006,5.69790853124145,85974.8796096006,0.0,1.0
2014-01-27,11.33,11.42,11.2,11.2,17600,5.75890309178998,5.80464901220137,5.69282565119574,5.69282565119574,34626.0384697705,0.0,1.0
2014-01-28,11.04,11.19,10.87,11.17,28600,5.61149957046437,5.68774277115003,5.52509060968729,5.67757701105861,56267.3125133771,0.0,1.0
2014-01-29,11.17,11.34,10.92,10.99,44700,5.67757701105861,5.76398597183569,5.55050500991585,5.58608517023582,87942.2681590194,0.0,1.0
2014-01-30,11.43,11.5,11.04,11.22,39900,5.80973189224708,5.84531205256706,5.61149957046437,5.70299141128716,78498.8031218093,0.0,1.0
2014-01-31,11.31,11.48,11.22,11.27,17000,5.74873733169856,5.83514629247563,5.70299141128716,5.72840581151571,33445.6053401192,0.0,1.0
2014-02-03,10.86,11.32,10.8,11.32,38500,5.52000772964158,5.75382021174427,5.48951044936732,5.75382021174427,75744.459152623,0.0,1.0
2014-02-04,10.96,11.17,10.81,10.88,30700,5.57083653009869,5.67757701105861,5.49459332941303,5.53017348973301,60398.8284671565,0.0,1.0
2014-02-05,10.88,10.95,10.8,10.93,27600,5.53017348973301,5.56575365005298,5.48951044936732,5.55558788996156,54299.9239639582,0.0,1.0
2014-02-06,11.1,11.17,10.75,10.91,23600,5.64199685073864,5.67757701105861,5.46409604913877,5.54542212987014,46430.3697662831,0.0,1.0
2014-02-07,11.03,11.17,10.85,11.1,24000,5.60641669041866,5.67757701105861,5.51492484959587,5.64199685073864,47217.3251860507,0.0,1.0
2014-02-10,10.86,11.01,10.72,11.01,16700,5.52000772964158,5.59625093032724,5.44884740900164,5.59625093032724,32855.3887752936,0.0,1.0
2014-02-11,10.96,10.97,10.85,10.85,12100,5.57083653009869,5.5759194101444,5.51492484959587,5.51492484959587,23805.4014479672,0.0,1.0
2014-02-12,10.98,10.99,10.82,10.94,9700,5.58100229019011,5.58608517023582,5.49967620945874,5.56067077000727,19083.6689293621,0.0,1.0
2014-02-13,11.12,11.15,10.81,10.93,16300,5.65216261083006,5.66741125096719,5.49459332941303,5.55558788996156,32068.4333555261,0.0,1.0
2014-02-14,11.01,11.13,10.86,11.13,11300,5.59625093032724,5.65724549087577,5.52000772964158,5.65724549087577,22231.4906084322,0.0,1.0
2014-02-18,11.21,11.25,10.98,11.04,10300,5.69790853124145,5.71824005142429,5.58100229019011,5.61149957046437,20264.1020590134,0.0,1.0
2014-02-19,11.14,11.3,11.06,11.14,16200,5.66232837092148,5.74365445165285,5.62166533055579,5.66232837092148,31871.6945005842,0.0,1.0
2014-02-20,11.28,11.31,11.07,11.07,7800,5.73348869156142,5.74873733169856,5.62674821060151,5.62674821060151,15345.6306854665,0.0,1.0
2014-02-21,11.47,11.65,11.26,11.34,23500,5.83006341242992,5.92155525325271,5.72332293147,5.76398597183569,46233.6309113413,0.0,1.0
2014-02-24,11.62,11.75,11.45,11.5,12400,5.90630661311558,5.97238405370982,5.8198976523385,5.84531205256706,24395.6180127929,0.0,1.0
2014-02-25,11.61,11.72,11.5,11.62,11800,5.90122373306987,5.95713541357269,5.84531205256706,5.90630661311558,23215.1848831416,0.0,1.0
2014-02-26,11.65,11.75,11.57,11.61,10400,5.92155525325271,5.97238405370982,5.88089221288703,5.90122373306987,20460.8409139553,0.0,1.0
2014-02-27,11.71,11.78,11.53,11.63,6500,5.95205253352698,5.98763269384695,5.86056069270419,5.91138949316129,12788.025571222,0.0,1.0
2014-02-28,11.77,11.82,11.64,11.76,19800,5.98254981380124,6.00796421402979,5.916472373207,5.97746693375553,38954.2932784918,0.0,1.0
2014-03-03,11.7,11.78,11.59,11.74,9300,5.94696965348126,5.98763269384695,5.89105797297845,5.96730117366411,18296.7135095947,0.0,1.0
2014-03-04,12.19,12.2,11.59,12.07,52200,6.19603077572108,6.20111365576679,5.89105797297845,6.13503621517255,102697.68227966,0.0,1.0
2014-03-05,12.46,13.42,12.15,12.2,181400,6.33326853695526,6.82122502134347,6.17569925553824,6.20111365576679,356884.282864566,0.0,1.0
2014-03-06,12.66,12.91,12.4,12.46,26500,6.43492613786947,6.56199813901223,6.302771256681,6.33326853695526,52135.7965595976,0.0,1.0
2014-03-07,12.81,12.91,12.66,12.75,39600,6.51116933855513,6.56199813901223,6.43492613786947,6.48067205828087,77908.5865569836,0.0,1.0
2014-03-10,12.8,12.94,12.59,12.83,57000,6.50608645850942,6.57724677914937,6.3993459775495,6.52133509864655,112141.14731687,0.0,1.0
2014-03-11,13.37,13.46,12.85,12.85,10158,6.79581062111492,6.84155654152631,6.53150085873797,6.53150085873797,19984.7328849959,0.0,1.0
2014-03-12,13.28,13.36,13.02,13.36,24900,6.75006470070352,6.7907277410692,6.61790981951505,6.7907277410692,48987.9748805276,0.0,1.0
2014-03-13,13.27,13.58,13.11,13.28,28500,6.74498182065781,6.90255110207484,6.66365573992644,6.75006470070352,56070.5736584352,0.0,1.0
2014-03-14,13.36,13.4,13.14,13.19,19300,6.7907277410692,6.81105926125205,6.67890438006357,6.70431878029213,37970.5990037824,0.0,1.0
2014-03-17,13.68,13.75,13.37,13.4,22100,6.95337990253194,6.98896006285191,6.79581062111492,6.81105926125205,43479.286942155,0.0,1.0
2014-03-18,14.03,14.09,13.52,13.65,24500,7.13128070413181,7.16177798440607,6.87205382180057,6.93813126239481,48201.01946076,0.0,1.0
2014-03-19,14.02,14.07,13.93,13.98,12600,7.1261978240861,7.15161222431465,7.0804519036747,7.10586630390326,24789.0957226766,0.0,1.0
2014-03-20,14.18,14.28,14.02,14.02,26600,7.20752390481746,7.25835270527457,7.1261978240861,7.1261978240861,52332.5354145395,0.0,1.0
2014-03-21,14.6,14.66,14.2,14.23,132700,7.4210048667373,7.45150214701157,7.21768966490889,7.23293830504602,261072.460507872,0.0,1.0
2014-03-24,15.03,15.21,14.45,14.6,62200,7.63956870870286,7.73106054952564,7.34476166605165,7.4210048667373,122371.567773848,0.0,1.0
2014-03-25,15.28,15.3,15.08,15.16,48500,7.76664070984562,7.77680646993704,7.66498310893141,7.70564614929709,95418.3446468107,0.0,1.0
2014-03-26,14.54,15.4,14.5,15.4,32100,7.39050758646304,7.82763527039414,7.3701760662802,7.82763527039414,63153.1724363428,0.0,1.0
2014-03-27,14.1,14.61,13.83,14.45,33300,7.16686086445178,7.42608774678302,7.0296231032176,7.34476166605165,65514.0386956453,0.0,1.0
2014-03-28,14.36,14.5,14.06,14.06,17400,7.29901574564025,7.3701760662802,7.14652934426894,7.14652934426894,34232.5607598868,0.0,1.0
2014-03-31,14.91,14.98,14.37,14.37,21800,7.57857414815433,7.6141543084743,7.30409862568596,7.30409862568596,42889.0703773294,0.0,1.0
2014-04-01,15.54,15.59,15.0,15.0,43300,7.89879559103409,7.92420999126264,7.62432006856572,7.62432006856572,85187.9241898331,0.0,1.0
2014-04-02,15.7,15.75,15.28,15.44,45300,7.98012167176546,8.00553607199401,7.76664070984562,7.84796679057699,89122.7012886706,0.0,1.0
2014-04-03,15.85,15.95,15.52,15.79,20600,8.05636487245112,8.10719367290822,7.88862983094267,8.02586759217685,40528.2041180268,0.0,1.0
2014-04-04,15.09,15.94,14.94,15.94,27100,7.67006598897712,8.10211079286251,7.59382278829146,8.10211079286251,53316.2296892489,0.0,1.0
2014-04-07,15.4,15.41,14.73,14.84,36200,7.82763527039414,7.83271815043985,7.48708230733154,7.54299398783436,71219.4654889598,0.0,1.0
2014-04-08,15.94,16.06,15.34,15.36,56300,8.10211079286251,8.16310535341104,7.79713799011988,7.8073037502113,110763.975332277,0.0,1.0
2014-04-09,16.09,16.2,15.55,16.05,32800,8.17835399354817,8.23426567405098,7.9038784710798,8.15802247336533,64530.3444209359,0.0,1.0
2014-04-10,15.24,16.2,14.97,16.12,29700,7.74630918966278,8.23426567405098,7.60907142842859,8.1936026336853,58431.4399177377,0.0,1.0
2014-04-11,14.78,15.35,14.42,15.12,26600,7.51249670756009,7.80222087016559,7.32951302591452,7.68531462911425,52332.5354145395,0.0,1.0
2014-04-14,14.63,15.1,14.4,14.82,34000,7.43625350687444,7.67514886902283,7.3193472658231,7.53282822774294,66891.2106802384,0.0,1.0
2014-04-15,14.64,14.8,13.96,14.73,30200,7.44133638692015,7.52266246765152,7.09570054381183,7.48708230733154,59415.1341924471,0.0,1.0
2014-04-16,14.65,15.09,14.47,14.89,27600,7.44641926696586,7.67006598897712,7.35492742614307,7.56840838806291,54299.9239639583,0.0,1.0
2014-04-17,14.75,14.83,14.52,14.6,12500,7.49724806742296,7.53791110778865,7.38034182637162,7.4210048667373,24592.3568677347,0.0,1.0
2014-04-21,15.18,15.19,14.57,14.91,24000,7.71581190938851,7.72089478943422,7.40575622660017,7.57857414815433,47217.3251860507,0.0,1.0
2014-04-22,15.45,15.63,15.03,15.26,20700,7.8530496706227,7.94454151144549,7.63956870870286,7.7564749497542,40724.9429729687,0.0,1.0
2014-04-23,15.31,15.65,15.25,15.44,21700,7.78188934998275,7.95470727153691,7.75139206970849,7.84796679057699,42692.3315223875,0.0,1.0
2014-04-24,16.11,16.17,15.38,15.51,51300,8.18851975363959,8.21901703391385,7.81746951030272,7.88354695089696,100927.032585183,0.0,1.0
2014-04-25,16.53,16.57,16.07,16.1,56700,8.40200071555943,8.42233223574227,8.16818823345675,8.18343687359388,111550.930752045,0.0,1.0
2014-04-28,17.84,18.01,16.68,16.68,123400,9.0678580015475,9.15426696232458,8.47824391624509,8.47824391624509,242775.746998277,0.0,1.0
2014-04-29,18.25,18.86,18.0,18.0,103400,9.27625608342163,9.58631176620997,9.14918408227887,9.14918408227887,203427.976009902,0.0,1.0
2014-04-30,17.29,18.35,16.96,18.2,265700,8.78829959903342,9.32708488387874,8.62056455752498,9.25084168319308,522735.13758057,0.0,1.0
2014-05-01,16.37,17.46,16.2,17.2,86700,8.32067463482806,8.8747085598105,8.23426567405098,8.74255367862203,170572.587234608,0.0,1.0
2014-05-02,16.61,16.65,16.27,16.33,58600,8.44266375592511,8.46299527610795,8.26984583437096,8.30034311464522,115288.96899594,0.0,1.0
2014-05-05,16.31,16.71,15.69,16.57,76300,8.2901773545538,8.49349255638222,7.97503879171975,8.42233223574227,150111.746320653,0.0,1.0
2014-05-06,15.57,16.4,15.48,16.31,55500,7.91404423117122,8.33592327496519,7.86829831075983,8.2901773545538,109190.064492742,0.0,1.0
2014-05-07,15.62,15.7,15.23,15.66,29600,7.93945863139977,7.98012167176546,7.74122630961707,7.95979015158262,58234.7010627959,0.0,1.0
2014-05-08,15.71,16.23,15.5,15.53,33100,7.98520455181117,8.24951431418811,7.87846407085125,7.89371271098838,65120.5609857616,0.0,1.0
2014-05-09,15.93,16.03,15.64,15.64,16800,8.0970279128168,8.1478567132739,7.9496243914912,7.9496243914912,33052.1276302355,0.0,1.0
2014-05-12,16.23,16.25,15.77,15.97,42400,8.24951431418811,8.25968007427953,8.01570183208543,8.11735943299964,83417.2744953562,0.0,1.0
2014-05-13,16.14,16.31,16.05,16.28,48300,8.20376839377672,8.2901773545538,8.15802247336533,8.27492871441667,95024.866936927,0.0,1.0
2014-05-14,15.7,16.09,15.64,16.09,31900,7.98012167176546,8.17835399354817,7.9496243914912,8.17835399354817,62759.694726459,0.0,1.0
2014-05-15,15.45,15.67,15.31,15.67,28000,7.8530496706227,7.96487303162833,7.78188934998275,7.96487303162833,55086.8793837258,0.0,1.0
2014-05-16,15.66,15.68,15.32,15.5,48600,7.95979015158262,7.96995591167404,7.78697223002846,7.87846407085125,95615.0835017526,0.0,1.0
2014-05-19,15.62,15.78,15.47,15.58,25200,7.93945863139977,8.02078471213114,7.86321543071412,7.91912711121693,49578.1914453532,0.0,1.0
2014-05-20,15.27,15.71,15.15,15.55,46600,7.76155782979991,7.98520455181117,7.70056326925138,7.9038784710798,91680.306402915,0.0,1.0
2014-05-21,15.32,15.53,15.15,15.25,29200,7.78697223002846,7.89371271098838,7.70056326925138,7.75139206970849,57447.7456430283,0.0,1.0
2014-05-22,15.46,15.74,15.39,15.39,16400,7.85813255066841,8.0004531919483,7.82255239034843,7.82255239034843,32265.172210468,0.0,1.0
2014-05-23,15.84,15.85,15.4,15.48,30400,8.05128199240541,8.05636487245112,7.82763527039414,7.86829831075983,59808.6119023308,0.0,1.0
2014-05-27,16.2,16.29,15.83,15.85,29600,8.23426567405098,8.28001159446238,8.04619911235969,8.05636487245112,58234.7010627959,0.0,1.0
2014-05-28,15.88,16.19,15.77,16.19,24200,8.07161351258825,8.22918279400527,8.01570183208543,8.22918279400527,47610.8028959344,0.0,1.0
2014-05-29,16.19,16.29,15.76,15.89,14500,8.22918279400527,8.28001159446238,8.01061895203972,8.07669639263396,28527.1339665723,0.0,1.0
2014-05-30,15.99,16.29,15.96,16.27,39000,8.12752519309106,8.28001159446238,8.11227655295393,8.26984583437096,76728.1534273324,0.0,1.0
2014-06-02,15.6,15.95,15.47,15.95,21000,7.92929287130835,8.10719367290822,7.86321543071412,8.10719367290822,41315.1595377944,0.0,1.0
2014-06-03,15.62,15.82,15.5,15.55,33300,7.93945863139977,8.04111623231398,7.87846407085125,7.9038784710798,65514.0386956454,0.0,1.0
2014-06-04,15.55,15.8,15.48,15.5,34600,7.9038784710798,8.03095047222256,7.86829831075983,7.87846407085125,68071.6438098897,0.0,1.0
2014-06-05,15.67,16.01,15.52,15.54,50900,7.96487303162833,8.13769095318248,7.88862983094267,7.89879559103409,100140.077165416,0.0,1.0
2014-06-06,15.97,16.13,15.68,15.79,26000,8.11735943299964,8.19868551373101,7.96995591167404,8.02586759217685,51152.1022848882,0.0,1.0
2014-06-09,15.92,16.03,15.63,15.9,20300,8.09194503277109,8.1478567132739,7.94454151144549,8.08177927267967,39937.9875532012,0.0,1.0
2014-06-10,16.38,16.42,15.88,15.9,100500,8.32575751487377,8.34608903505661,8.07161351258825,8.08177927267967,197722.549216587,0.0,1.0
2014-06-11,16.01,16.29,15.93,16.25,15000,8.13769095318248,8.28001159446238,8.0970279128168,8.25968007427953,29510.8282412817,0.0,1.0
2014-06-12,15.36,16.05,15.32,16.03,30900,7.8073037502113,8.15802247336533,7.78697223002846,8.1478567132739,60792.3061770402,0.0,1.0
2014-06-13,15.08,15.58,15.06,15.37,41200,7.66498310893141,7.91912711121693,7.65481734883999,7.81238663025701,81056.4082360536,0.0,1.0
2014-06-16,14.33,15.32,14.22,15.1,37800,7.28376710550312,7.78697223002846,7.22785542500031,7.67514886902283,74367.2871680298,0.0,1.0
2014-06-17,14.57,14.83,14.28,14.28,31200,7.40575622660017,7.53791110778865,7.25835270527457,7.25835270527457,61382.5227418659,0.0,1.0
2014-06-18,14.69,14.76,14.34,14.49,21600,7.4667507871487,7.50233094746867,7.28884998554883,7.36509318623449,42495.5926674456,0.0,1.0
2014-06-19,14.35,14.69,14.27,14.69,19600,7.29393286559454,7.4667507871487,7.25326982522886,7.4667507871487,38560.8155686081,0.0,1.0
2014-06-20,14.5,14.57,14.3,14.4,56400,7.3701760662802,7.40575622660017,7.26851846536599,7.3193472658231,110960.714187219,0.0,1.0
2014-06-23,14.46,14.57,14.31,14.51,16000,7.34984454609736,7.40575622660017,7.2736013454117,7.37525894632591,31478.2167907004,0.0,1.0
2014-06-24,14.12,14.58,14.07,14.5,19000,7.1770266245432,7.41083910664588,7.15161222431465,7.3701760662802,37380.3824389568,0.0,1.0
2014-06-25,14.21,14.27,14.04,14.13,24800,7.2227725449546,7.25326982522886,7.13636358417752,7.18210950458891,48791.2360255857,0.0,1.0
2014-06-26,14.3,14.39,14.1,14.16,14200,7.26851846536599,7.31426438577739,7.16686086445178,7.19735814472604,27936.9174017467,0.0,1.0
2014-06-27,14.38,14.5,14.19,14.19,65400,7.30918150573167,7.3701760662802,7.21260678486318,7.21260678486318,128667.211131988,0.0,1.0
2014-06-30,14.37,14.6,14.25,14.42,16300,7.30409862568596,7.4210048667373,7.24310406513744,7.32951302591452,32068.4333555261,0.0,1.0
2014-07-01,15.1,15.2,14.48,14.48,26500,7.67514886902283,7.72597766947993,7.36001030618878,7.36001030618878,52135.7965595976,0.0,1.0
2014-07-02,15.96,16.05,15.09,15.09,34100,8.11227655295393,8.15802247336533,7.67006598897712,7.67006598897712,67087.9495351803,0.0,1.0
2014-07-03,16.41,16.43,15.86,15.91,16600,8.3410061550109,8.35117191510232,8.06144775249683,8.08686215272538,32658.6499203517,0.0,1.0
2014-07-07,15.9,16.4,15.86,16.3,20700,8.08177927267967,8.33592327496519,8.06144775249683,8.28509447450809,40724.9429729687,0.0,1.0
2014-07-08,15.22,15.96,15.12,15.82,22400,7.73614342957136,8.11227655295393,7.68531462911425,8.04111623231398,44069.5035069806,0.0,1.0
2014-07-09,14.94,15.37,14.82,15.23,12500,7.59382278829146,7.81238663025701,7.53282822774294,7.74122630961707,24592.3568677347,0.0,1.0
2014-07-10,14.5,14.88,14.17,14.7,38600,7.3701760662802,7.5633255080172,7.20244102477175,7.47183366719441,75941.1980075648,0.0,1.0
2014-07-11,14.17,14.44,13.97,14.41,22200,7.20244102477175,7.33967878600594,7.10078342385755,7.32443014586881,43676.0257970969,0.0,1.0
2014-07-14,14.23,14.45,14.18,14.19,14000,7.23293830504602,7.34476166605165,7.20752390481746,7.21260678486318,27543.4396918629,0.0,1.0
2014-07-15,13.45,14.24,13.39,14.24,28400,6.8364736614806,7.23802118509173,6.80597638120634,7.23802118509173,55873.8348034933,0.0,1.0
2014-07-16,13.69,13.7,13.32,13.48,20100,6.95846278257765,6.96354566262336,6.77039622088636,6.85172230161773,39544.5098433174,0.0,1.0
2014-07-17,13.78,13.86,13.59,13.62,36400,7.00420870298904,7.04487174335473,6.90763398212055,6.92288262225768,71612.9431988436,0.0,1.0
2014-07-18,13.93,13.98,13.59,13.71,16700,7.0804519036747,7.10586630390326,6.90763398212055,6.96862854266907,32855.3887752936,0.0,1.0
2014-07-21,13.66,13.8,13.59,13.8,6200,6.94321414244052,7.01437446308047,6.90763398212055,7.01437446308047,12197.8090063964,0.0,1.0
2014-07-22,13.75,13.86,13.66,13.71,13800,6.98896006285191,7.04487174335473,6.94321414244052,6.96862854266907,27149.9619819792,0.0,1.0
2014-07-23,13.59,13.82,13.54,13.82,8900,6.90763398212055,7.02454022317189,6.88221958189199,7.02454022317189,17509.7580898271,0.0,1.0
2014-07-24,13.46,13.68,13.35,13.68,12400,6.84155654152631,6.95337990253194,6.78564486102349,6.95337990253194,24395.6180127929,0.0,1.0
2014-07-25,13.3,13.35,13.1,13.28,17400,6.76023046079494,6.78564486102349,6.65857285988073,6.75006470070352,34232.5607598868,0.0,1.0
2014-07-28,12.99,13.38,12.96,13.38,17100,6.60266117937792,6.80089350116063,6.58741253924079,6.80089350116063,33642.3441950611,0.0,1.0
2014-07-29,13.02,13.2,12.95,12.97,13000,6.61790981951505,6.70940166033784,6.58232965919508,6.5924954192865,25576.0511424441,0.0,1.0
2014-07-30,14.18,14.18,13.11,13.11,29600,7.20752390481746,7.20752390481746,6.66365573992644,6.66365573992644,58234.7010627959,0.0,1.0
2014-07-31,13.67,14.14,13.6,14.01,46100,6.94829702248623,7.18719238463462,6.91271686216626,7.12111494404039,90696.6121282057,0.0,1.0
2014-08-01,13.52,13.7,13.36,13.7,26900,6.87205382180057,6.96354566262336,6.7907277410692,6.96354566262336,52922.7519793652,0.0,1.0
2014-08-04,13.66,13.82,13.53,13.56,22200,6.94321414244052,7.02454022317189,6.87713670184628,6.89238534198341,43676.0257970969,0.0,1.0
2014-08-05,14.08,14.14,13.59,13.59,13500,7.15669510436036,7.18719238463462,6.90763398212055,6.90763398212055,26559.7454171535,0.0,1.0
2014-08-06,13.97,14.15,13.95,14.01,12900,7.10078342385755,7.19227526468033,7.09061766376612,7.12111494404039,25379.3122875022,0.0,1.0
2014-08-07,14.02,14.07,13.86,14.07,11000,7.1261978240861,7.15161222431465,7.04487174335473,7.15161222431465,21641.2740436066,0.0,1.0
2014-08-08,14.02,14.1,13.95,13.99,11300,7.1261978240861,7.16686086445178,7.09061766376612,7.11094918394897,22231.4906084322,0.0,1.0
2014-08-11,14.06,14.1,14.0,14.1,8300,7.14652934426894,7.16686086445178,7.11603206399468,7.16686086445178,16329.3249601759,0.0,1.0
2014-08-12,13.79,14.03,13.7,14.03,10500,7.00929158303476,7.13128070413181,6.96354566262336,7.13128070413181,20657.5797688972,0.0,1.0
2014-08-13,14.0,14.05,13.79,13.8,10600,7.11603206399468,7.14144646422323,7.00929158303476,7.01437446308047,20854.318623839,0.0,1.0
2014-08-14,14.09,14.11,13.97,14.07,11500,7.16177798440607,7.17194374449749,7.10078342385755,7.15161222431465,22624.968318316,0.0,1.0
2014-08-15,14.0,14.22,13.73,14.22,20200,7.11603206399468,7.22785542500031,6.97879430276049,7.22785542500031,39741.2486982593,0.0,1.0
2014-08-18,14.71,14.76,14.16,14.2,17600,7.47691654724012,7.50233094746867,7.19735814472604,7.21768966490889,34626.0384697705,0.0,1.0
2014-08-19,14.68,14.95,14.64,14.79,12100,7.46166790710299,7.59890566833717,7.44133638692015,7.5175795876058,23805.4014479672,0.0,1.0
2014-08-20,14.35,14.78,14.25,14.62,11400,7.29393286559454,7.51249670756009,7.24310406513744,7.43117062682873,22428.2294633741,0.0,1.0
2014-08-21,14.32,14.35,14.19,14.26,7900,7.27868422545741,7.29393286559454,7.21260678486318,7.24818694518315,15542.3695404084,0.0,1.0
2014-08-22,14.41,14.52,14.14,14.32,30700,7.32443014586881,7.38034182637162,7.18719238463462,7.27868422545741,60398.8284671565,0.0,1.0
2014-08-25,14.38,14.55,14.17,14.45,13000,7.30918150573167,7.39559046650875,7.20244102477175,7.34476166605165,25576.0511424441,0.0,1.0
2014-08-26,14.94,14.98,14.22,14.41,34800,7.59382278829146,7.6141543084743,7.22785542500031,7.32443014586881,68465.1215197735,0.0,1.0
2014-08-27,14.97,15.18,14.85,14.88,9000,7.60907142842859,7.71581190938851,7.54807686788007,7.5633255080172,17706.496944769,0.0,1.0
2014-08-28,14.7,15.0,14.61,14.84,24200,7.47183366719441,7.62432006856572,7.42608774678302,7.54299398783436,47610.8028959344,0.0,1.0
2014-08-29,14.58,14.69,14.43,14.69,15200,7.41083910664588,7.4667507871487,7.33459590596023,7.4667507871487,29904.3059511654,0.0,1.0
2014-09-02,14.62,14.83,14.5,14.67,22400,7.43117062682873,7.53791110778865,7.3701760662802,7.45658502705728,44069.5035069806,0.0,1.0
2014-09-03,14.22,14.97,14.14,14.75,27100,7.22785542500031,7.60907142842859,7.18719238463462,7.49724806742296,53316.2296892489,0.0,1.0
2014-09-04,14.14,14.66,14.08,14.56,23600,7.18719238463462,7.45150214701157,7.15669510436036,7.40067334655446,46430.3697662832,0.0,1.0
2014-09-05,14.09,14.35,14.0,14.04,22900,7.16177798440607,7.29393286559454,7.11603206399468,7.13636358417752,45053.19778169,0.0,1.0
2014-09-08,14.02,14.19,13.99,14.04,12700,7.1261978240861,7.21260678486318,7.11094918394897,7.13636358417752,24985.8345776185,0.0,1.0
2014-09-09,14.06,14.27,13.72,14.04,24300,7.14652934426894,7.25326982522886,6.97371142271478,7.13636358417752,47807.5417508763,0.0,1.0
2014-09-10,14.13,14.18,13.76,14.09,32100,7.18210950458891,7.20752390481746,6.99404294289762,7.16177798440607,63153.1724363428,0.0,1.0
2014-09-11,14.09,14.19,13.86,14.0,15000,7.16177798440607,7.21260678486318,7.04487174335473,7.11603206399468,29510.8282412817,0.0,1.0
2014-09-12,13.79,14.39,13.76,14.13,24000,7.00929158303476,7.31426438577739,6.99404294289762,7.18210950458891,47217.3251860506,0.0,1.0
2014-09-15,13.66,13.82,13.52,13.56,15200,6.94321414244052,7.02454022317189,6.87205382180057,6.89238534198341,29904.3059511654,0.0,1.0
2014-09-16,13.64,13.73,13.51,13.61,6900,6.9330483823491,6.97879430276049,6.86697094175486,6.91779974221197,13574.9809909896,0.0,1.0
2014-09-17,13.84,14.37,13.58,13.87,24100,7.03470598326331,7.30409862568596,6.90255110207484,7.04995462340044,47414.0640409925,0.0,1.0
2014-09-18,14.15,14.25,13.69,13.83,31000,7.19227526468033,7.24310406513744,6.95846278257765,7.0296231032176,60989.0450319822,0.0,1.0
2014-09-19,13.98,14.6,13.97,14.2,45100,7.10586630390326,7.4210048667373,7.10078342385755,7.21768966490889,88729.2235787868,0.0,1.0
2014-09-22,13.36,13.85,13.22,13.85,14841,6.7907277410692,7.03978886330902,6.71956742042926,7.03978886330902,29198.0134619241,0.0,1.0
2014-09-23,13.11,13.66,13.0903,13.44,33889,6.66365573992644,6.94321414244052,6.65364246623639,6.83139078143489,66672.830551253,0.0,1.0
2014-09-24,12.91,13.38,12.37,13.0,29360,6.56199813901223,6.80089350116063,6.28752261654387,6.60774405942363,57762.5278109354,0.0,1.0
2014-09-25,12.3,13.0,12.22,12.88,27002,6.25194245622389,6.60774405942363,6.21127941585821,6.5467494988751,53123.4256114059,0.0,1.0
2014-09-26,12.57,12.63,12.2501,12.29,23061,6.38918021745808,6.41967749773234,6.2265788847958,6.24685957617818,45369.9473381464,0.0,1.0
2014-09-29,12.51,12.69,12.35,12.35,10920,6.35868293718381,6.4501747780066,6.27735685645245,6.27735685645245,21483.8829596531,0.0,1.0
2014-09-30,12.47,12.61,12.32,12.6,45903,6.33835141700097,6.40951173764092,6.26210821631532,6.40442885759521,90309.0365839702,0.0,1.0
2014-10-01,12.33,12.47,12.08,12.43,39076,6.26719109636103,6.33835141700097,6.14011909521826,6.31801989681813,76877.6749570881,0.0,1.0
2014-10-02,12.63,12.73,12.34,12.37,18909,6.41967749773234,6.47050629818945,6.27227397640674,6.28752261654387,37201.3500809597,0.0,1.0
2014-10-03,12.81,13.14,12.67,12.82,15511,6.51116933855513,6.67890438006357,6.44000901791518,6.51625221860084,30516.1637900347,0.0,1.0
2014-10-06,13.01,13.085,12.67,12.81,19030,6.61282693946934,6.65094853981217,6.44000901791518,6.51116933855513,37439.4040954393,0.0,1.0
2014-10-07,12.86,13.04,12.64,12.87,32673,6.53658373878368,6.62807557960647,6.42476037777805,6.54166661882939,64280.4860751597,0.0,1.0
2014-10-08,13.82,13.87,12.57,12.91,24085,7.02454022317189,7.04995462340044,6.38918021745808,6.56199813901223,47384.5532127513,0.0,1.0
2014-10-09,13.01,13.85,12.85,13.74,21216,6.61282693946934,7.03978886330902,6.53150085873797,6.9838771828062,41740.1154644688,0.0,1.0
2014-10-10,13.28,13.47,12.84,12.84,27292,6.75006470070352,6.84663942157202,6.52641797869226,6.52641797869226,53693.9682907373,0.0,1.0
2014-10-13,13.76,13.94,13.17,13.24,12002,6.99404294289762,7.08553478372041,6.69415302020071,6.72973318052068,23612.5973701242,0.0,1.0
2014-10-14,14.94,15.02,13.91,13.91,24326,7.59382278829146,7.63448582865715,7.07028614358328,7.07028614358328,47858.6938531612,0.0,1.0
2014-10-15,15.5,15.61,14.44,14.89,29544,7.87846407085125,7.93437575135406,7.33967878600594,7.56840838806291,58124.5273040284,0.0,1.0
2014-10-16,14.99,15.5199,14.72,15.32,25267,7.61923718852001,7.88857900214221,7.48199942728583,7.78697223002846,49710.0064781643,0.0,1.0
2014-10-17,14.51,15.11,14.48,15.11,18447,7.37525894632591,7.68023174906854,7.36001030618878,7.68023174906854,36292.4165711282,0.0,1.0
2014-10-20,13.93,14.68,13.84,14.49,33258,7.0804519036747,7.46166790710299,7.03470598326331,7.36509318623449,65431.4083765698,0.0,1.0
2014-10-21,13.78,13.85,13.6,13.68,23603,7.00420870298904,7.03978886330902,6.91271686216626,6.95337990253194,46436.2719319315,0.0,1.0
2014-10-22,13.54,13.8499,13.39,13.75,20359,6.88221958189199,7.03973803450856,6.80597638120634,6.98896006285191,40054.0634776169,0.0,1.0
2014-10-23,14.14,14.32,13.66,13.66,21271,7.18719238463462,7.27868422545741,6.94321414244052,6.94321414244052,41848.3218346869,0.0,1.0
2014-10-24,13.59,14.18,13.54,14.18,14531,6.90763398212055,7.20752390481746,6.88221958189199,7.20752390481746,28588.1230116042,0.0,1.0
2014-10-27,13.53,13.59,13.36,13.56,12731,6.87713670184628,6.90763398212055,6.7907277410692,6.89238534198341,25046.8236226505,0.0,1.0
2014-10-28,14.14,14.18,13.18,13.57,25084,7.18719238463462,7.20752390481746,6.69923590024642,6.89746822202913,49349.9743736207,0.0,1.0
2014-10-29,14.31,14.33,13.92,14.09,17155,7.2736013454117,7.28376710550312,7.07536902362899,7.16177798440607,33750.5505652791,0.0,1.0
2014-10-30,14.76,14.82,14.14,14.14,20996,7.50233094746867,7.53282822774294,7.18719238463462,7.18719238463462,41307.2899835967,0.0,1.0
2014-10-31,15.3,15.35,14.93,15.19,34562,7.77680646993704,7.80222087016559,7.58873990824575,7.72089478943422,67996.8830450118,0.0,1.0
2014-11-03,15.6,15.67,14.94,15.3,27625,7.92929287130835,7.96487303162833,7.59382278829146,7.77680646993704,54349.1086776938,0.0,1.0
2014-11-04,15.24,15.61,15.13,15.59,24697,7.74630918966278,7.93437575135406,7.69039750915996,7.92420999126264,48588.5950049955,0.0,1.0
2014-11-05,15.63,15.685,14.62,15.33,34250,7.94454151144549,7.97249735169689,7.43117062682873,7.79205511007417,67383.0578175931,0.0,1.0
2014-11-06,16.21,16.22,15.41,15.54,23673,8.23934855409669,8.2444314341424,7.83271815043985,7.89879559103409,46573.9891303908,0.0,1.0
2014-11-07,14.75,16.14,14.6325,16.14,63297,7.49724806742296,8.20376839377672,7.43752422688586,8.20376839377672,124529.79301256,0.0,1.0
2014-11-10,14.93,15.0,14.372,14.372,19499,7.58873990824575,7.62432006856572,7.30511520169511,7.30511520169511,38362.1093251168,0.0,1.0
2014-11-11,15.09,15.11,14.76,14.87,24014,7.67006598897712,7.68023174906854,7.50233094746867,7.55824262797149,47244.8686257425,0.0,1.0
2014-11-12,15.23,15.26,14.8,15.05,18457,7.74122630961707,7.7564749497542,7.52266246765152,7.64973446879428,36312.0904566224,0.0,1.0
2014-11-13,15.3,15.38,14.8536,15.16,16945,7.77680646993704,7.81746951030272,7.54990670469652,7.70564614929709,33337.3989699012,0.0,1.0
2014-11-14,15.29,15.5,15.13,15.35,21757,7.77172358989133,7.87846407085125,7.69039750915996,7.80222087016559,42804.4726697043,0.0,1.0
2014-11-17,14.9,15.7,14.87,15.33,23261,7.57349126810862,7.98012167176546,7.55824262797149,7.79205511007417,45763.4250480302,0.0,1.0
2014-11-18,14.57,14.88,14.53,14.88,15831,7.40575622660017,7.5633255080172,7.38542470641733,7.5633255080172,31145.7281258487,0.0,1.0
2014-11-19,14.09,14.43,14.01,14.43,12350,7.16177798440607,7.33459590596023,7.12111494404039,7.33459590596023,24297.2485853219,0.0,1.0
2014-11-20,14.08,14.32,14.01,14.07,18814,7.15669510436036,7.27868422545741,7.12111494404039,7.15161222431465,37014.4481687649,0.0,1.0
2014-11-21,13.88,14.4,13.79,14.36,27589,7.05503750344615,7.3193472658231,7.00929158303476,7.29901574564025,54278.2826899147,0.0,1.0
2014-11-24,13.84,14.0,13.76,13.97,14210,7.03470598326331,7.11603206399468,6.99404294289762,7.10078342385755,27956.5912872408,0.0,1.0
2014-11-25,13.32,13.88,13.29,13.85,15285,6.77039622088636,7.05503750344615,6.75514758074923,7.03978886330902,30071.533977866,0.0,1.0
2014-11-26,13.24,13.26,13.08,13.12,7963,6.72973318052068,6.7398989406121,6.64840709978931,6.66873861997215,15666.3150190217,0.0,1.0
2014-11-28,12.92,13.3,12.89,13.16,10174,6.56708101905794,6.76023046079494,6.55183237892081,6.689070140155,20016.2111017867,0.0,1.0
2014-12-01,12.45,12.84,12.39,12.84,23282,6.32818565690955,6.52641797869226,6.29768837663529,6.52641797869226,45804.740207568,0.0,1.0
2014-12-02,12.66,12.95,12.45,12.6,24524,6.43492613786947,6.58232965919508,6.32818565690955,6.40442885759521,48248.2367859461,0.0,1.0
2014-12-03,12.76,13.0197,12.65,12.7,12911,6.48575493832658,6.61775733311368,6.42984325782376,6.45525765805231,25400.9535615458,0.0,1.0
2014-12-04,12.73,12.87,12.56,12.68,12046,6.47050629818945,6.54166661882939,6.38409733741237,6.44509189796089,23699.1624662986,0.0,1.0
2014-12-05,13.05,13.11,12.67,12.67,9917,6.63315845965218,6.66365573992644,6.44000901791518,6.44000901791518,19510.592244586,0.0,1.0
2014-12-08,13.02,13.17,12.96,13.05,11903,6.61790981951505,6.69415302020071,6.58741253924079,6.63315845965218,23417.8259037317,0.0,1.0
2014-12-09,13.46,13.47,12.34,12.9,16832,6.84155654152631,6.84663942157202,6.27227397640674,6.55691525896652,33115.0840638169,0.0,1.0
2014-12-10,13.02,13.5,12.985,13.393,18615,6.61790981951505,6.86188806170915,6.60011973935506,6.80750124522005,36622.9378474305,0.0,1.0
2014-12-11,12.8,13.11,12.66,13.02,15467,6.50608645850942,6.66365573992644,6.43492613786947,6.61790981951505,30429.5986938602,0.0,1.0
2014-12-12,12.49,12.79,12.41,12.58,10840,6.34851717709239,6.50100357846371,6.30785413672671,6.39426309750379,21326.4918756996,0.0,1.0
2014-12-15,12.28,12.56,12.26,12.51,15427,6.24177669613247,6.38409733741237,6.23161093604105,6.35868293718381,30350.9031518835,0.0,1.0
2014-12-16,12.4,12.68,11.33,12.19,15803,6.302771256681,6.44509189796089,5.75890309178998,6.19603077572108,31090.6412464649,0.0,1.0
2014-12-17,13.07,13.11,12.25,12.39,17313,6.6433242197436,6.66365573992644,6.22652805599534,6.29768837663529,34061.3979560873,0.0,1.0
2014-12-18,13.04,13.22,12.47,13.22,28322,6.62807557960647,6.71956742042926,6.33835141700097,6.71956742042926,55720.3784966386,0.0,1.0
2014-12-19,12.76,13.0,12.69,12.96,41106,6.48575493832658,6.60774405942363,6.4501747780066,6.58741253924079,80871.4737124082,0.0,1.0
2014-12-22,12.81,12.88,12.665,12.77,7980,6.51116933855513,6.5467494988751,6.43746757789233,6.49083781837229,15699.7606243618,0.0,1.0
2014-12-23,13.3,13.33,12.811,12.83,10600,6.76023046079494,6.77547910093207,6.5116776265597,6.52133509864655,20854.3186238391,0.0,1.0
2014-12-24,13.45,13.46,13.28,13.31,3051,6.8364736614806,6.84155654152631,6.75006470070352,6.76531334084065,6002.50246427669,0.0,1.0
2014-12-26,13.58,13.635,13.44,13.52,4706,6.90255110207484,6.93050694232624,6.83139078143489,6.87205382180057,9258.53051356476,0.0,1.0
2014-12-29,13.67,13.72,13.34,13.58,6281,6.94829702248623,6.97371142271478,6.78056198097778,6.90255110207484,12357.1674788993,0.0,1.0
2014-12-30,13.57,13.69,13.34,13.57,7564,6.89746822202913,6.95846278257765,6.78056198097778,6.89746822202913,14881.3269878036,0.0,1.0
2014-12-31,13.5,13.73,13.32,13.32,8898,6.86188806170915,6.97879430276049,6.77039622088636,6.77039622088636,17505.8233127283,0.0,1.0
2015-01-02,13.7,13.74,13.55,13.61,19327,6.96354566262336,6.9838771828062,6.88730246193771,6.91779974221197,38023.7184946167,0.0,1.0
2015-01-05,13.52,13.645,13.32,13.44,43072,6.87205382180057,6.93558982237195,6.77039622088636,6.83139078143489,84739.3596005657,0.0,1.0
2015-01-06,13.35,13.62,13.32,13.43,18089,6.78564486102349,6.92288262225768,6.77039622088636,6.82630790138918,35588.0914704363,0.0,1.0
2015-01-07,13.54,13.59,13.37,13.42,34640,6.88221958189199,6.90763398212055,6.79581062111492,6.82122502134347,68150.3393518665,0.0,1.0
2015-01-08,13.97,13.99,13.69,13.74,11566,7.10078342385755,7.11094918394897,6.95846278257765,6.9838771828062,22754.8159625776,0.0,1.0
2015-01-09,13.84,13.96,13.8,13.9,3602,7.03470598326331,7.09570054381183,7.01437446308047,7.06520326353757,7086.53355500644,0.0,1.0
2015-01-12,13.79,13.88,13.6,13.88,10163,7.00929158303476,7.05503750344615,6.91271686216626,7.05503750344615,19994.569827743,0.0,1.0
2015-01-13,13.9,13.99,13.72,13.84,7781,7.06520326353757,7.11094918394897,6.97371142271478,7.03470598326331,15308.2503030275,0.0,1.0
2015-01-14,13.74,13.88,13.66,13.75,9044,6.9838771828062,7.05503750344615,6.94321414244052,6.98896006285191,17793.0620409434,0.0,1.0
2015-01-15,13.75,13.76,13.52,13.71,31294,6.98896006285191,6.99404294289762,6.87205382180057,6.96862854266907,61567.4572655113,0.0,1.0
2015-01-16,13.86,13.98,13.75,13.75,10081,7.04487174335473,7.10586630390326,6.98896006285191,6.98896006285191,19833.2439666907,0.0,1.0
2015-01-20,13.85,13.95,13.825,13.95,22047,7.03978886330902,7.09061766376612,7.02708166319474,7.09061766376612,43375.0153490358,0.0,1.0
2015-01-21,13.9,13.95,13.84,13.84,11339,7.06520326353757,7.09061766376612,7.03470598326331,7.03470598326331,22308.2187618595,0.0,1.0
2015-01-22,14.74,14.81,13.85,13.85,32176,7.49216518737725,7.52774534769723,7.03978886330902,7.03978886330902,63302.6939660986,0.0,1.0
2015-01-23,14.43,14.79,14.39,14.79,22125,7.33459590596023,7.5175795876058,7.31426438577739,7.5175795876058,43528.4716558905,0.0,1.0
2015-01-26,14.44,14.54,14.32,14.32,17546,7.33967878600594,7.39050758646304,7.27868422545741,7.27868422545741,34519.7994881019,0.0,1.0
2015-01-27,14.21,14.4,14.19,14.4,14764,7.2227725449546,7.3193472658231,7.21260678486318,7.3193472658231,29046.5245436188,0.0,1.0
2015-01-28,14.0,14.35,13.91,14.23,20478,7.11603206399468,7.29393286559454,7.07028614358328,7.23293830504602,40288.1827149977,0.0,1.0
2015-01-29,13.85,14.17,13.71,14.17,17515,7.03978886330902,7.20244102477175,6.96862854266907,7.20244102477175,34458.8104430699,0.0,1.0
2015-01-30,13.07,13.72,13.02,13.69,23013,6.6433242197436,6.97371142271478,6.61790981951505,6.95846278257765,45275.5126877744,0.0,1.0
2015-02-02,12.66,13.58,12.5,13.23,17911,6.43492613786947,6.90255110207484,6.3536000571381,6.72465030047497,35237.8963086397,0.0,1.0
2015-02-03,12.97,13.16,12.87,12.87,12744,6.5924954192865,6.689070140155,6.54166661882939,6.54166661882939,25072.3996737929,0.0,1.0
2015-02-04,13.04,13.31,12.93,13.3,16016,6.62807557960647,6.76531334084065,6.57216389910365,6.76023046079494,31509.6950074911,0.0,1.0
2015-02-05,13.23,13.38,13.075,13.18,9445,6.72465030047497,6.80089350116063,6.64586565976646,6.69923590024642,18581.9848492604,0.0,1.0
2015-02-06,13.25,13.47,13.09,13.3,15907,6.73481606056639,6.84663942157202,6.65348997983502,6.76023046079494,31295.2496556045,0.0,1.0
2015-02-09,12.79,13.36,12.72,13.14,15072,6.50100357846371,6.7907277410692,6.46542341814374,6.67890438006357,29652.4802168398,0.0,1.0
2015-02-10,12.75,12.87,12.69,12.77,8210,6.48067205828087,6.54166661882939,6.4501747780066,6.49083781837229,16152.2599907282,0.0,1.0
2015-02-11,12.31,12.67,12.2,12.65,13203,6.2570253362696,6.44000901791518,6.20111365576679,6.42984325782376,25975.4310179761,0.0,1.0
2015-02-12,12.29,12.47,12.25,12.47,7579,6.24685957617818,6.33835141700097,6.22652805599534,6.33835141700097,14910.8378160449,0.0,1.0
2015-02-13,12.37,12.59,12.225,12.36,8565,6.28752261654387,6.3993459775495,6.21382085588107,6.28243973649816,16850.6829257718,0.0,1.0
2015-02-17,12.38,12.45,12.21,12.32,6806,6.29260549658958,6.32818565690955,6.2061965358125,6.26210821631532,13390.0464673442,0.0,1.0
2015-02-18,12.33,12.39,12.22,12.39,4124,6.26719109636103,6.29768837663529,6.21127941585821,6.29768837663529,8113.51037780304,0.0,1.0
2015-02-19,12.64,12.72,11.001,12.32,42691,6.42476037777805,6.46542341814374,5.5916763382861,6.26210821631532,83989.7845632371,0.0,1.0
2015-02-20,12.34,12.88,12.21,12.69,8854,6.27227397640674,6.5467494988751,6.2061965358125,6.4501747780066,17419.2582165539,0.0,1.0
2015-02-23,12.28,12.38,12.09,12.3,8777,6.24177669613247,6.29260549658958,6.14520197526397,6.25194245622389,17267.7692982486,0.0,1.0
2015-02-24,12.14,12.29,12.14,12.29,4360,6.17061637549253,6.24685957617818,6.17061637549253,6.24685957617818,8577.81407546587,0.0,1.0
2015-02-25,12.23,12.63,12.15,12.63,14026,6.21636229590392,6.41967749773234,6.17569925553824,6.41967749773234,27594.5917941478,0.0,1.0
2015-02-26,12.21,12.23,12.15,12.2,6001,6.2061965358125,6.21636229590392,6.17569925553824,6.20111365576679,11806.2986850621,0.0,1.0
2015-02-27,12.03,12.24,11.91,12.23,12065,6.11470469498971,6.22144517594963,6.05371013444118,6.21636229590392,23736.5428487376,0.0,1.0
2015-03-02,11.9,12.25,11.84,12.0,17240,6.04862725439548,6.22652805599534,6.01812997412121,6.09945605485258,33917.7785919797,0.0,1.0
2015-03-03,11.14,12.19,10.87,12.19,48305,5.66232837092148,6.19603077572108,5.52509060968729,6.19603077572108,95034.7038796741,0.0,1.0
2015-03-04,10.96,11.4,10.9,11.02,21772,5.57083653009869,5.79448325210995,5.54033924982443,5.60133381037295,42833.9834979456,0.0,1.0
2015-03-05,10.83,11.14,10.71,11.01,10944,5.50475908950445,5.66232837092148,5.44376452895593,5.59625093032724,21531.1002848391,0.0,1.0
2015-03-06,10.35,11.159,10.17,11.1,28984,5.26078084731035,5.67198584300833,5.16928900648756,5.64199685073864,57022.7897163539,0.0,1.0
2015-03-09,10.64,10.75,10.39,10.43,16726,5.40818436863595,5.46409604913877,5.28111236749319,5.30144388767603,32906.5408775785,0.0,1.0
2015-03-10,10.48,10.9699,10.44,10.73,13941,5.32685828790459,5.57586858134394,5.30652676772174,5.45393028904735,27427.3637674472,0.0,1.0
2015-03-11,10.99,11.17,10.4201,10.45,29104,5.58608517023582,5.67757701105861,5.29641183643078,5.31160964776745,57258.8763422841,0.0,1.0
2015-03-12,12.58,12.6,11.16,11.16,27762,6.39426309750379,6.40442885759521,5.6724941310129,5.6724941310129,54618.6409089641,0.0,1.0
2015-03-13,13.07,13.18,12.58,12.58,26949,6.6433242197436,6.69923590024642,6.39426309750379,6.39426309750379,53019.1540182867,0.0,1.0
2015-03-16,13.17,13.2,13.0,13.17,20159,6.69415302020071,6.70940166033784,6.60774405942363,6.69415302020071,39660.5857677331,0.0,1.0
2015-03-17,13.32,13.34,13.0015,13.04,18152,6.77039622088636,6.78056198097778,6.60850649143048,6.62807557960647,35712.0369490497,0.0,1.0
2015-03-18,13.0,13.3019,12.95,13.22,32115,6.60774405942363,6.76119620800363,6.58232965919508,6.71956742042926,63182.683264584,0.0,1.0
2015-03-19,13.0,13.09,12.66,12.66,15197,6.60774405942363,6.65348997983502,6.43492613786947,6.43492613786947,29898.4037855172,0.0,1.0
2015-03-20,13.18,13.3,12.98,13.0,90769,6.69923590024642,6.76023046079494,6.59757829933221,6.60774405942363,178577.891242193,0.0,1.0
2015-03-23,13.16,13.33,12.975,13.13,21158,6.689070140155,6.77547910093207,6.59503685930935,6.67382150001786,41626.0069286025,0.0,1.0
2015-03-24,13.18,13.285,13.06,13.17,12611,6.69923590024642,6.75260614072638,6.63824133969789,6.69415302020071,24810.7369967202,0.0,1.0
2015-03-25,12.39,13.46,12.32,13.38,20828,6.29768837663529,6.84155654152631,6.26210821631532,6.80089350116063,40976.7687072943,0.0,1.0
2015-03-26,11.92,12.31,11.71,12.29,33345,6.0587930144869,6.2570253362696,5.95205253352698,6.24685957617818,65602.5711803691,0.0,1.0
2015-03-27,11.8,12.25,11.69,11.97,19349,5.99779845393837,6.22652805599534,5.94188677343555,6.08420741471545,38067.0010427039,0.0,1.0
2015-03-30,12.28,12.43,11.78,11.91,19322,6.24177669613247,6.31801989681813,5.98763269384695,6.05371013444118,38013.8815518697,0.0,1.0
2015-03-31,12.22,12.66,12.02,12.3,31567,6.21127941585821,6.43492613786947,6.109621814944,6.25194245622389,62104.5543395026,0.0,1.0
2015-04-01,12.1,12.32,11.93,12.12,16862,6.15028485530968,6.26210821631532,6.06387589453261,6.16045061540111,33174.1057202995,0.0,1.0
2015-04-02,12.44,12.66,12.03,12.03,11839,6.32310277686384,6.43492613786947,6.11470469498971,6.11470469498971,23291.9130365689,0.0,1.0
2015-04-06,12.39,12.63,12.31,12.35,12955,6.29768837663529,6.41967749773234,6.2570253362696,6.27735685645245,25487.5186577203,0.0,1.0
2015-04-07,12.16,12.42,12.15,12.32,9138,6.18078213558395,6.31293701677242,6.17569925553824,6.26210821631532,17977.9965645888,0.0,1.0
2015-04-08,12.24,12.44,12.08,12.19,8811,6.22144517594963,6.32310277686384,6.14011909521826,6.19603077572108,17334.6605089289,0.0,1.0
2015-04-09,12.0,12.17,11.96,12.17,3385,6.09945605485258,6.18586501562966,6.07912453466974,6.18586501562966,6659.61023978256,0.0,1.0
2015-04-10,11.91,12.11,11.81,12.11,9196,6.05371013444118,6.15536773535539,6.00288133398408,6.15536773535539,18092.1051004551,0.0,1.0
2015-04-13,11.64,11.92,11.635,11.92,7956,5.916472373207,6.0587930144869,5.91393093318415,6.0587930144869,15652.5432991758,0.0,1.0
2015-04-14,11.03,11.49,11.02,11.32,16948,5.60641669041866,5.84022917252134,5.60133381037295,5.75382021174427,33343.3011355495,0.0,1.0
2015-04-15,11.1,11.282,11.01,11.27,13433,5.64199685073864,5.73450526757057,5.59625093032724,5.72840581151571,26427.9303843424,0.0,1.0
2015-04-16,10.69,11.0,10.62,11.0,14798,5.43359876886451,5.59116805028153,5.39801860854453,5.59116805028153,29113.4157542991,0.0,1.0
2015-04-17,10.32,10.62,10.29,10.55,21599,5.24553220717322,5.39801860854453,5.23028356703609,5.36243844822456,42493.6252788962,0.0,1.0
2015-04-20,10.61,10.74,10.35,10.36,15523,5.39293572849882,5.45901316909306,5.26078084731035,5.26586372735606,30539.7724526277,0.0,1.0
2015-04-21,10.66,10.9,10.4,10.44,14856,5.41835012872737,5.54033924982443,5.2861952475389,5.30652676772174,29227.5242901654,0.0,1.0
2015-04-22,10.61,10.755,10.45,10.48,31383,5.39293572849882,5.46663748916162,5.31160964776745,5.32685828790459,61742.5548464095,0.0,1.0
2015-04-23,10.96,11.45,10.6,10.65,70615,5.57083653009869,5.8198976523385,5.38785284845311,5.41326724868166,138927.142417207,0.0,1.0
2015-04-24,10.68,11.08,10.53,10.66,17583,5.4285158888188,5.63183109064722,5.35227268813314,5.41835012872737,34592.5928644303,0.0,1.0
2015-04-27,10.75,11.22,10.69,10.82,24977,5.46409604913877,5.70299141128716,5.43359876886451,5.49967620945874,49139.4637988328,0.0,1.0
2015-04-28,10.7,11.31,10.62,11.31,14872,5.43868164891022,5.74873733169856,5.39801860854453,5.74873733169856,29259.0025069561,0.0,1.0
2015-04-29,10.64,10.97,10.64,10.97,11235,5.40818436863595,5.5759194101444,5.40818436863595,5.5759194101444,22103.61035272,0.0,1.0
2015-04-30,10.45,10.69,10.4,10.6,35997,5.31160964776745,5.43359876886451,5.2861952475389,5.38785284845311,70820.0856134278,0.0,1.0
2015-05-01,10.62,10.78,10.47,10.5,16165,5.39801860854453,5.4793446892759,5.32177540785888,5.33702404799601,31802.8359013546,0.0,1.0
2015-05-04,10.42,10.82,10.4,10.68,15439,5.29636100763032,5.49967620945874,5.2861952475389,5.4285158888188,30374.5118144765,0.0,1.0
2015-05-05,10.48,10.65,10.4,10.5,32866,5.32685828790459,5.41326724868166,5.2861952475389,5.33702404799601,64660.1920651975,0.0,1.0
2015-05-06,10.04,10.22,9.9,10.21,65127,5.10321156589332,5.19470340671611,5.03205124525338,5.1896205266704,128130.114057997,0.0,1.0
2015-05-07,10.16,10.17,10.03,10.04,11575,5.16420612644185,5.16928900648756,5.09812868584761,5.10321156589332,22772.5224595224,0.0,1.0
2015-05-08,10.11,10.36,10.0101,10.32,21403,5.1387917262133,5.26586372735606,5.08801375455665,5.24553220717322,42108.0171232101,0.0,1.0
2015-05-11,10.19,10.34,10.09,10.12,13755,5.17945476657898,5.25569796726464,5.12862596612188,5.14387460625901,27061.4294972553,0.0,1.0
2015-05-12,9.9,10.17,9.9,10.06,18873,5.03205124525338,5.16928900648756,5.03205124525338,5.11337732598475,37130.5240931806,0.0,1.0
2015-05-13,9.96,10.05,9.925,9.9595,18531,5.06254852552764,5.10829444593904,5.04475844536765,5.06229438152536,36457.6772092794,0.0,1.0
2015-05-14,9.91,10.06,9.86,10.06,8501,5.03713412529909,5.11337732598475,5.01171972507054,5.11337732598475,16724.770058609,0.0,1.0
2015-05-15,9.69,9.94,9.66,9.91,11050,4.92531076429346,5.05238276543622,4.91006212415633,5.03713412529909,21739.6434710775,0.0,1.0
2015-05-18,9.26,9.77,8.87,9.65,41100,4.70674692232791,4.96597380465914,4.5085146005452,4.90497924411062,80859.6693811117,0.0,1.0
2015-05-19,9.21,9.4,9.03,9.34,21224,4.68133252209936,4.77790724296785,4.58984068127657,4.74740996269359,41755.8545728641,0.0,1.0
2015-05-20,9.21,9.39,9.0,9.3,22782,4.68133252209936,4.77282436292214,4.57459204113943,4.72707844251075,44821.0459328586,0.0,1.0
2015-05-21,9.03,9.4,9.0,9.1,12248,4.58984068127657,4.77790724296785,4.57459204113943,4.62542084159654,24096.5749532812,0.0,1.0
2015-05-22,8.86,9.18,8.85,9.0,25641,4.50343172049949,4.66608388196222,4.49834884045378,4.57459204113943,50445.8097956469,0.0,1.0
2015-05-26,8.44,8.86,8.12,8.86,64253,4.28995075857965,4.50343172049949,4.12729859711691,4.50343172049949,126410.616465805,0.0,1.0
2015-05-27,8.55,8.61,8.47,8.53,27322,4.34586243908246,4.37635971935673,4.30519939871678,4.33569667899104,53752.9899472199,0.0,1.0
2015-05-28,8.48,8.6199,8.45,8.52,27899,4.31028227876249,4.38139177060198,4.29503363862536,4.33061379894533,54888.1731402345,0.0,1.0
2015-05-29,8.35,8.51,8.31,8.5,26719,4.24420483816825,4.32553091889962,4.22387331798541,4.32044803885391,52566.6546519204,0.0,1.0
2015-06-01,7.99,8.37,7.93,8.37,37339,4.06122115652268,4.25437059825967,4.03072387624841,4.25437059825967,73460.3210467477,0.0,1.0
2015-06-02,7.99,8.14,7.98,8.14,38425,4.06122115652268,4.13746435720833,4.05613827647697,4.13746435720833,75596.9050114165,0.0,1.0
2015-06-03,8.34,8.53,7.99,7.99,21333,4.23912195812254,4.33569667899104,4.06122115652268,4.06122115652268,41970.2999247508,0.0,1.0
2015-06-04,8.39,8.4,8.28,8.29,21431,4.2645363583511,4.26961923839681,4.20862467784828,4.21370755789399,42163.1040025938,0.0,1.0
2015-06-05,8.5,8.56,8.15,8.41,14467,4.32044803885391,4.35094531912817,4.14254723725404,4.27470211844252,28462.2101444415,0.0,1.0
2015-06-08,8.61,8.67,8.25,8.45,38277,4.37635971935673,4.40685699963099,4.19337603771115,4.29503363862536,75305.7315061025,0.0,1.0
2015-06-09,8.31,8.6,8.28,8.5,11413,4.22387331798541,4.37127683931102,4.20862467784828,4.32044803885391,22453.8055145165,0.0,1.0
2015-06-10,8.46,8.59,8.15,8.32,42474,4.30011651867107,4.3661939592653,4.14254723725404,4.22895619803112,83562.8612480132,0.0,1.0
2015-06-11,8.52,8.65,8.3,8.3,13345,4.33061379894533,4.39669123953957,4.2187904379397,4.2187904379397,26254.8001919936,0.0,1.0
2015-06-12,8.57,8.64,8.45,8.53,8118,4.35602819917388,4.39160835949386,4.29503363862536,4.33569667899104,15971.2602441817,0.0,1.0
2015-06-15,8.31,8.57,8.23,8.46,35474,4.22387331798541,4.35602819917388,4.18321027761973,4.30011651867107,69791.1414020818,0.0,1.0
2015-06-16,8.19,8.29,8.1468,8.25,12249,4.16287875743689,4.21370755789399,4.14092071563942,4.19337603771115,24098.5423418306,0.0,1.0
2015-06-17,8.0,8.5,7.99,8.05,27202,4.06630403656839,4.32044803885391,4.06122115652268,4.09171843679694,53516.9033212896,0.0,1.0
2015-06-18,8.23,8.23,8.06,8.06,33777,4.18321027761973,4.18321027761973,4.09680131684265,4.09680131684265,66452.483033718,0.0,1.0
2015-06-19,8.19,8.39,8.085,8.21,30124,4.16287875743689,4.2645363583511,4.10950851695693,4.17304451752831,59265.6126626912,0.0,1.0
2015-06-22,8.18,8.27,8.12,8.26,14130,4.15779587739117,4.20354179780257,4.12729859711691,4.19845891775686,27799.2002032874,0.0,1.0
2015-06-23,8.18,8.2,7.97,8.2,16936,4.15779587739117,4.1679616374826,4.05105539643125,4.1679616374826,33319.6924729565,0.0,1.0
2015-06-24,8.6,8.63,8.1,8.2,148161,4.37127683931102,4.38652547944815,4.11713283702549,4.1679616374826,291490.254870435,0.0,1.0
2015-06-25,8.88,9.18,8.6,8.63,94345,4.51359748059091,4.66608388196222,4.37127683931102,4.38652547944815,185613.272694915,0.0,1.0
2015-06-26,8.99,9.06,8.77,8.93,64598,4.56950916109372,4.6050893214137,4.45768580008809,4.53901188081946,127089.365515354,0.0,1.0
2015-06-29,8.77,9.09,8.66,8.96,32272,4.45768580008809,4.62033796155083,4.40177411958528,4.55426052095659,63491.5632668429,0.0,1.0
2015-06-30,8.64,8.77,8.55,8.55,13974,4.39160835949386,4.45768580008809,4.34586243908246,4.34586243908246,27492.287589578,0.0,1.0
2015-07-01,8.52,8.73,8.31,8.68,18535,4.33061379894533,4.43735427990525,4.22387331798541,4.4119398796767,36465.5467634771,0.0,1.0
2015-07-02,8.41,8.76,8.33,8.56,27829,4.27470211844252,4.45260292004238,4.23403907807683,4.35094531912817,54750.4559417751,0.0,1.0
2015-07-06,8.23,8.43,8.09,8.39,13506,4.18321027761973,4.28486787853394,4.11204995697978,4.2645363583511,26571.54974845,0.0,1.0
2015-07-07,8.24,8.3,8.02,8.3,8576,4.18829315766544,4.2187904379397,4.07646979665981,4.2187904379397,16872.3241998154,0.0,1.0
2015-07-08,8.19,8.25,8.08,8.16,14388,4.16287875743689,4.19337603771115,4.10696707693407,4.14763011729975,28306.7864490373,0.0,1.0
2015-07-09,8.05,8.31,8.0,8.31,20465,4.09171843679694,4.22387331798541,4.06630403656839,4.22387331798541,40262.6066638553,0.0,1.0
2015-07-10,8.34,8.36,8.04,8.13,8144,4.23912195812254,4.24928771821396,4.08663555675123,4.13238147716262,16022.4123464665,0.0,1.0
2015-07-13,8.49,8.57,8.21,8.22,6843,4.3153651588082,4.35602819917388,4.17304451752831,4.17812739757402,13462.8398436727,0.0,1.0
2015-07-14,8.5,8.7,8.39,8.43,14509,4.32044803885391,4.42210563976812,4.2645363583511,4.28486787853394,28544.8404635171,0.0,1.0
2015-07-15,8.27,8.52,8.13,8.25,19245,4.20354179780257,4.33061379894533,4.13238147716262,4.19337603771115,37862.3926335644,0.0,1.0
2015-07-16,7.99,8.35,7.95,8.35,16832,4.06122115652268,4.24420483816825,4.04088963633983,4.24420483816825,33115.0840638168,0.0,1.0
2015-07-17,8.02,8.08,7.95,7.98,15257,4.07646979665981,4.10696707693407,4.04088963633983,4.05613827647697,30016.4470984823,0.0,1.0
2015-07-20,7.75,7.96,7.75,7.89,9107,3.93923203542562,4.04597251638554,3.93923203542562,4.01039235606557,17917.0075195568,0.0,1.0
2015-07-21,7.55,7.86,7.53,7.86,24136,3.83757443451141,3.99514371592844,3.82740867441999,3.99514371592844,47484.8900287717,0.0,1.0
2015-07-22,7.5,7.863,7.44,7.863,8184,3.81216003428286,3.99666857994215,3.7816627540086,3.99666857994215,16101.1078884433,0.0,1.0
2015-07-23,7.15,7.556,7.14,7.51,45174,3.634259232683,3.84062416253884,3.62917635263728,3.81724291432857,88874.8103314438,0.0,1.0
2015-07-24,7.03,7.24,7.02,7.18,25483,3.57326467213447,3.68000515309439,3.56818179208876,3.64950787282013,50134.9624048387,0.0,1.0
2015-07-27,7.08,7.32,7.05,7.32,9315,3.59867907236302,3.72066819346007,3.58343043222589,3.72066819346007,18326.2243378359,0.0,1.0
2015-07-28,6.9,7.14,6.9,7.14,13147,3.50718723154023,3.62917635263728,3.50718723154023,3.62917635263728,25865.2572592087,0.0,1.0
2015-07-29,6.82,6.96,6.81,6.9,16516,3.46652419117455,3.5376845118145,3.46144131112884,3.50718723154023,32493.3892822005,0.0,1.0
2015-07-30,6.89,6.96,6.8,6.84,12557,3.50210435149452,3.5376845118145,3.45635843108313,3.47668995126597,24704.4980150516,0.0,1.0
2015-07-31,6.82,7.22,6.77,7.1099,34776,3.46652419117455,3.66983939300297,3.441109790946,3.6138768836997,68417.9041945874,0.0,1.0
2015-08-03,6.73,6.81,6.68,6.81,16437,3.42077827076316,3.46144131112884,3.3953638705346,3.46144131112884,32337.9655867964,0.0,1.0
2015-08-04,6.96,7.03,6.68,6.71,9794,3.5376845118145,3.57326467213447,3.3953638705346,3.41061251067173,19268.6034530075,0.0,1.0
2015-08-05,8.92,9.0,7.6,7.65,70053,4.53392900077375,4.57459204113943,3.86298883473997,3.88840323496852,137821.470052434,0.0,1.0
2015-08-06,8.57,8.9153,8.49,8.87,13920,4.35602819917388,4.53154004715227,4.3153651588082,4.5085146005452,27386.0486079094,0.0,1.0
2015-08-07,8.67,8.76,8.301,8.47,16682,4.40685699963099,4.45260292004238,4.21929872594427,4.30519939871678,32819.975781404,0.0,1.0
2015-08-10,8.57,8.7,8.485,8.66,16476,4.35602819917388,4.42210563976812,4.31282371878534,4.40177411958528,32414.6937402238,0.0,1.0
2015-08-11,8.6,8.68,8.53,8.53,13878,4.37127683931102,4.4119398796767,4.33569667899104,4.33569667899104,27303.4182888338,0.0,1.0
2015-08-12,8.94,8.97,8.4097,8.44,12310,4.54409476086517,4.5593434010023,4.27454963204115,4.28995075857965,24218.5530433452,0.0,1.0
2015-08-13,8.61,8.95,8.49,8.95,14551,4.37635971935673,4.54917764091088,4.3153651588082,4.54917764091088,28627.4707825926,0.0,1.0
2015-08-14,8.97,9.03,8.64,8.64,10116,4.5593434010023,4.58984068127657,4.39160835949386,4.39160835949386,19902.1025659204,0.0,1.0
2015-08-17,8.6,8.81,8.55,8.69,10421,4.37127683931102,4.47801732027094,4.34586243908246,4.41702275972241,20502.1560734931,0.0,1.0
2015-08-18,8.84,9.01,8.4525,8.7,16124,4.49326596040807,4.57967492118514,4.29630435863679,4.42210563976812,31722.1729708284,0.0,1.0
2015-08-19,8.84,8.9899,8.545,8.59,13670,4.49326596040807,4.56945833229327,4.34332099905961,4.3661939592653,26894.2014705547,0.0,1.0
2015-08-20,8.66,8.88,7.67,7.67,11459,4.40177411958528,4.51359748059091,3.89856899505994,3.89856899505994,22544.3053877898,0.0,1.0
2015-08-21,9.06,9.24,8.15,8.15,39195,4.6050893214137,4.69658116223649,4.14254723725404,4.14254723725404,77111.794194469,0.0,1.0
2015-08-24,8.88,9.2,8.5,9.03,25103,4.51359748059091,4.67624964205364,4.32044803885391,4.58984068127657,49387.3547560596,0.0,1.0
2015-08-25,8.86,9.11,8.75,9.11,18429,4.50343172049949,4.63050372164225,4.44752003999667,4.63050372164225,36257.0035772386,0.0,1.0
2015-08-26,8.83,9.06,8.67,9.06,15478,4.48818308036236,4.6050893214137,4.40685699963099,4.6050893214137,30451.2399679038,0.0,1.0
2015-08-27,8.88,8.92,8.77,8.8,14417,4.51359748059091,4.53392900077375,4.45768580008809,4.47293444022523,28363.8407169705,0.0,1.0
2015-08-28,9.1,9.15,8.83,8.84,13697,4.62542084159654,4.65083524182509,4.48818308036236,4.49326596040807,26947.320961389,0.0,1.0
2015-08-31,9.12,9.25,8.85,8.89,19060,4.63558660168796,4.7016640422822,4.49834884045378,4.51868036063662,37498.4257519219,0.0,1.0
2015-09-01,8.83,9.14,8.73,8.97,16556,4.48818308036236,4.64575236177938,4.43735427990525,4.5593434010023,32572.0848241773,0.0,1.0
2015-09-02,9.18,9.2,8.81,9.02,24657,4.66608388196222,4.67624964205364,4.47801732027094,4.58475780123086,48509.8994630188,0.0,1.0
2015-09-03,9.16,9.25,9.03,9.09,10179,4.6559181218708,4.7016640422822,4.58984068127657,4.62033796155083,20026.0480445338,0.0,1.0
2015-09-04,8.99,9.09,8.93,9.0,9577,4.56950916109372,4.62033796155083,4.53901188081946,4.57459204113943,18841.6801377837,0.0,1.0
2015-09-08,9.11,9.2,9.01,9.12,126381,4.63050372164225,4.67624964205364,4.57967492118514,4.63558660168796,248640.532264095,0.0,1.0
2015-09-09,8.72,9.15,8.66,9.09,121528,4.43227139985954,4.65083524182509,4.40177411958528,4.62033796155083,239092.795633765,0.0,1.0
2015-09-10,8.63,8.82,8.55,8.74,8817,4.38652547944815,4.48310020031665,4.34586243908246,4.44243715995096,17346.4648402254,0.0,1.0
2015-09-11,8.64,8.71,8.54,8.54,6496,4.39160835949386,4.42718851981383,4.34077955903675,4.34077955903675,12780.1560170244,0.0,1.0
2015-09-14,8.55,8.765,8.5,8.71,8022,4.34586243908246,4.45514436006524,4.32044803885391,4.42718851981383,15782.3909434375,0.0,1.0
2015-09-15,8.57,8.6,8.51,8.59,7227,4.35602819917388,4.37127683931102,4.32553091889962,4.3661939592653,14218.3170466495,0.0,1.0
2015-09-16,8.4,8.6,8.37,8.52,9146,4.26961923839681,4.37127683931102,4.25437059825967,4.33061379894533,17993.7356729841,0.0,1.0
2015-09-17,8.2,8.52,8.14,8.35,15530,4.1679616374826,4.33061379894533,4.13746435720833,4.24420483816825,30553.5441724736,0.0,1.0
2015-09-18,7.56,8.18,7.301,8.1,86232,3.84265731455712,4.15779587739117,3.71101072137322,4.11713283702549,169651.84939348,0.0,1.0
2015-09-21,7.9,8.07,7.72,7.72,25421,4.01547523611128,4.10188419688836,3.92398339528849,3.92398339528849,50012.9843147748,0.0,1.0
2015-09-22,7.73,8.1676,7.63,8.0,25938,3.9290662753342,4.15149310613449,3.8782374748771,4.06630403656839,51030.1241948243,0.0,1.0
2015-09-23,7.79,7.95,7.72,7.95,10742,3.95956355560847,4.04088963633983,3.92398339528849,4.04088963633983,21133.6877978565,0.0,1.0
2015-09-24,7.83,7.88,7.63,7.75,35211,3.97989507579131,4.00530947601986,3.8782374748771,3.93923203542562,69273.7182135846,0.0,1.0
2015-09-25,7.49,7.86,7.43,7.86,431370,3.80707715423715,3.99514371592844,3.77657987396289,3.99514371592844,848672.398562779,0.0,1.0
2015-09-28,7.38,7.85,7.17,7.52,46053,3.75116547373434,3.99006083588273,3.64442499277442,3.82232579437428,90604.1448663829,0.0,1.0
2015-09-29,7.44,7.535,7.3,7.39,23984,3.7816627540086,3.82995011444285,3.71050243336865,3.75624835378005,47185.84696926,0.0,1.0
2015-09-30,7.49,7.575,7.31,7.43,17155,3.80707715423715,3.85028163462569,3.71558531341436,3.77657987396289,33750.5505652792,0.0,1.0
2015-10-01,7.36,7.45,7.24,7.45,16988,3.74099971364292,3.78674563405431,3.68000515309439,3.78674563405431,33421.9966775262,0.0,1.0
2015-10-02,7.58,7.7,7.33,7.33,30218,3.85282307464855,3.91381763519707,3.72575107350578,3.72575107350578,59450.5471863366,0.0,1.0
2015-10-05,7.91,7.95,7.57,7.58,35781,4.02055811615699,4.04088963633983,3.84774019460284,3.85282307464855,70395.1296867533,0.0,1.0
2015-10-06,7.78,7.97,7.6,7.97,23245,3.95448067556276,4.05105539643125,3.86298883473997,4.05105539643125,45731.9468312394,0.0,1.0
2015-10-07,8.8,8.83,7.74,7.74,24847,4.47293444022523,4.48818308036236,3.93414915537991,3.93414915537991,48883.7032874083,0.0,1.0
2015-10-08,9.37,9.39,8.39,8.74,24591,4.76265860283072,4.77282436292214,4.2645363583511,4.44243715995096,48380.0518187572,0.0,1.0
2015-10-09,9.45,9.55,9.15,9.35,15367,4.80332164319641,4.85415044365351,4.65083524182509,4.7524928427393,30232.8598389183,0.0,1.0
2015-10-12,9.63,9.738,9.2,9.25,29766,4.8948134840192,4.94970858851287,4.67624964205364,4.7016640422822,58561.2875619993,0.0,1.0
2015-10-13,9.32,9.65,9.16,9.65,24808,4.73724420260217,4.90497924411062,4.6559181218708,4.90497924411062,48806.975133981,0.0,1.0
2015-10-14,9.27,9.61,9.15,9.56,12138,4.71182980237362,4.88464772392777,4.65083524182509,4.85923332369922,23880.1622128451,0.0,1.0
2015-10-15,9.65,9.67,9.1,9.26,12528,4.90497924411062,4.91514500420204,4.62542084159654,4.70674692232791,24647.4437471184,0.0,1.0
2015-10-16,9.56,9.68,9.22,9.65,17915,4.85923332369922,4.92022788424775,4.68641540214507,4.90497924411062,35245.7658628374,0.0,1.0
2015-10-19,9.47,9.66,9.3,9.43,30446,4.81348740328783,4.91006212415633,4.72707844251075,4.79315588310499,59899.1117756041,0.0,1.0
2015-10-20,9.6,9.67,9.14,9.37,22395,4.87956484388206,4.91514500420204,4.64575236177938,4.76265860283072,44059.6665642336,0.0,1.0
2015-10-21,9.33,9.9399,9.26,9.82,15420,4.74232708264788,5.05233193663576,4.70674692232791,4.99138820488769,30337.1314320376,0.0,1.0
2015-10-22,9.28,9.482,9.01,9.01,14851,4.71691268241933,4.81958685934268,4.57967492118514,4.57967492118514,29217.6873474183,0.0,1.0
2015-10-23,9.4,9.54,9.09,9.32,22397,4.77790724296785,4.8490675636078,4.62033796155083,4.73724420260217,44063.6013413324,0.0,1.0
2015-10-26,9.2,9.5,9.13,9.38,10692,4.67624964205364,4.82873604342496,4.64066948173367,4.76774148287643,21035.3183703856,0.0,1.0
2015-10-27,8.83,9.39,8.79,9.24,24667,4.48818308036236,4.77282436292214,4.46785156017951,4.69658116223649,48529.573348513,0.0,1.0
2015-10-28,9.79,9.84,9.1,9.24,17728,4.97613956475056,5.00155396497912,4.62542084159654,4.69658116223649,34877.8642040961,0.0,1.0
2015-10-29,9.55,9.87,9.52,9.7,7352,4.85415044365351,5.01680260511625,4.83890180351638,4.93039364433917,14464.2406153269,0.0,1.0
2015-10-30,9.27,9.68,9.255,9.57,8249,4.71182980237362,4.92022788424775,4.70420548230505,4.86431620374493,16228.9881441555,0.0,1.0
2015-11-02,9.62,9.65,9.26,9.31,17362,4.88973060397348,4.90497924411062,4.70674692232791,4.73216132255646,34157.7999950089,0.0,1.0
2015-11-03,9.67,9.82,9.54,9.6,18707,4.91514500420204,4.99138820488769,4.8490675636078,4.87956484388206,36803.9375939771,0.0,1.0
2015-11-04,9.08,9.24,8.03,8.4,32910,4.61525508150512,4.69658116223649,4.08155267670552,4.26961923839681,64746.757161372,0.0,1.0
2015-11-05,9.3,9.37,8.91,8.91,27588,4.72707844251075,4.76265860283072,4.52884612072804,4.52884612072804,54276.3153013652,0.0,1.0
2015-11-06,9.28,9.41,9.13,9.14,17668,4.71691268241933,4.78299012301356,4.64066948173367,4.64575236177938,34759.820891131,0.0,1.0
2015-11-09,9.05,9.36,8.8401,9.14,17390,4.60000644136799,4.75757572278501,4.49331678920852,4.64575236177938,34212.8868743925,0.0,1.0
2015-11-10,9.06,9.29,8.88,8.88,14976,4.6050893214137,4.72199556246504,4.51359748059091,4.51359748059091,29463.6109160956,0.0,1.0
2015-11-11,8.96,9.11,8.88,9.11,8191,4.55426052095659,4.63050372164225,4.51359748059091,4.63050372164225,16114.8796082892,0.0,1.0
2015-11-12,8.88,9.0997,8.825,8.87,15035,4.51359748059091,4.62526835519517,4.4856416403395,4.5085146005452,29579.6868405113,0.0,1.0
2015-11-13,8.9,8.98,8.808,8.88,18800,4.52376324068233,4.56442628104801,4.47700074426179,4.51359748059091,36986.904729073,0.0,1.0
2015-11-16,9.17,9.41,8.91,9.41,20629,4.66100100191651,4.78299012301356,4.52884612072804,4.78299012301356,40585.25838596,0.0,1.0
2015-11-17,8.99,9.36,8.87,9.23,18700,4.56950916109372,4.75757572278501,4.5085146005452,4.69149828219078,36790.1658741312,0.0,1.0
2015-11-18,9.58,9.71,9.18,9.18,33417,4.86939908379064,4.93547652438488,4.66608388196222,4.66608388196222,65744.2231559273,0.0,1.0
2015-11-19,9.19,9.6,9.17,9.4,9780,4.67116676200793,4.87956484388206,4.66100100191651,4.77790724296785,19241.0600133157,0.0,1.0
2015-11-20,9.48,9.585,9.34,9.46,16294,4.81857028333354,4.8719405238135,4.74740996269359,4.80840452324212,32056.6290242296,0.0,1.0
2015-11-23,9.57,9.64,9.04,9.44,19693,4.86431620374493,4.89989636406491,4.59492356132228,4.7982387631507,38743.782703704,0.0,1.0
2015-11-24,9.63,9.65,9.48,9.48,18596,4.8948134840192,4.90497924411062,4.81857028333354,4.81857028333354,36585.5574649916,0.0,1.0
2015-11-25,9.95,9.98,9.44,9.65,15176,5.05746564548193,5.07271428561906,4.7982387631507,4.90497924411062,29857.0886259794,0.0,1.0
2015-11-27,9.97,9.99,9.94,9.95,1906,5.06763140557335,5.07779716566477,5.05238276543622,5.05746564548193,3749.84257519219,0.0,1.0
2015-11-30,9.67,9.99,9.62,9.99,23883,4.91514500420204,5.07779716566477,4.88973060397348,5.07779716566477,46987.1407257686,0.0,1.0
2015-12-01,9.72,10.0,9.67,9.73,24932,4.94055940443059,5.08288004571048,4.91514500420204,4.9456422844763,49050.931314109,0.0,1.0
2015-12-02,9.58,9.79,9.49,9.69,14048,4.86939908379064,4.97613956475056,4.82365316337925,4.92531076429346,27637.874342235,0.0,1.0
2015-12-03,9.38,9.87,9.21,9.74,28877,4.76774148287643,5.01680260511625,4.68133252209936,4.95072516452201,56812.2791415661,0.0,1.0
2015-12-04,9.35,9.479,9.33,9.42,15880,4.7524928427393,4.81806199532897,4.74232708264788,4.78807300305928,31242.1301647702,0.0,1.0
2015-12-07,9.25,9.35,9.13,9.27,18534,4.7016640422822,4.7524928427393,4.64066948173367,4.71182980237362,36463.5793749276,0.0,1.0
2015-12-08,9.19,9.42,9.01,9.16,10522,4.67116676200793,4.78807300305928,4.57967492118514,4.6559181218708,20700.8623169844,0.0,1.0
2015-12-09,9.03,9.46,8.91,9.37,20217,4.58984068127657,4.80840452324212,4.52884612072804,4.76265860283072,39774.6943035994,0.0,1.0
2015-12-10,8.98,9.47,8.76,8.92,22386,4.56442628104801,4.81348740328783,4.45260292004238,4.53392900077375,44041.9600672888,0.0,1.0
2015-12-11,8.78,9.14,8.68,8.68,29830,4.4627686801338,4.64575236177938,4.4119398796767,4.4119398796767,58687.2004291622,0.0,1.0
2015-12-14,8.27,9.12,8.2,8.75,18079,4.20354179780257,4.63558660168796,4.1679616374826,4.44752003999667,35568.4175849421,0.0,1.0
2015-12-15,8.3,8.58,8.195,8.25,13670,4.2187904379397,4.36111107921959,4.16542019745974,4.19337603771115,26894.2014705547,0.0,1.0
2015-12-16,8.33,8.54,8.21,8.21,32035,4.23403907807683,4.34077955903675,4.17304451752831,4.17304451752831,63025.2921806306,0.0,1.0
2015-12-17,8.4,8.5413,8.34,8.34,31181,4.26961923839681,4.34144033344269,4.23912195812254,4.23912195812254,61345.1423594269,0.0,1.0
2015-12-18,8.38,8.42,8.21,8.35,60290,4.25945347830539,4.27978499848823,4.17304451752831,4.24420483816825,118613.855644458,0.0,1.0
2015-12-21,8.33,8.74,8.225,8.42,14274,4.23403907807683,4.44243715995096,4.18066883759687,4.27978499848823,28082.5041544037,0.0,1.0
2015-12-22,8.64,8.67,8.02,8.35,11818,4.39160835949386,4.40685699963099,4.07646979665981,4.24420483816825,23250.5978770311,0.0,1.0
2015-12-23,8.68,8.8,8.15,8.27,26635,4.4119398796767,4.47293444022523,4.14254723725404,4.20354179780257,52401.3940137692,0.0,1.0
2015-12-24,9.18,9.18,8.75,8.79,5819,4.66608388196222,4.66608388196222,4.44752003999667,4.46785156017951,11448.2339690679,0.0,1.0
2015-12-28,9.26,9.37,9.21,9.21,11081,4.70674692232791,4.76265860283072,4.68133252209936,4.68133252209936,21800.6325161095,0.0,1.0
2015-12-29,9.24,9.28,9.2,9.21,12631,4.69658116223649,4.71691268241933,4.67624964205364,4.68133252209936,24850.0847677086,0.0,1.0
2015-12-30,8.96,9.24,8.9,9.24,7702,4.55426052095659,4.69658116223649,4.52376324068233,4.69658116223649,15152.8266076234,0.0,1.0
2015-12-31,8.6,9.19,8.5,8.92,28018,4.37127683931102,4.67116676200793,4.32044803885391,4.53392900077375,55122.2923776153,0.0,1.0
2016-01-04,8.26,8.7,8.18,8.38,45559,4.19845891775686,4.42210563976812,4.15779587739117,4.25945347830539,89632.2549229701,0.0,1.0
2016-01-05,8.28,8.33,8.1996,8.26,14732,4.20862467784828,4.23403907807683,4.16775832228077,4.19845891775686,28983.5681100374,0.0,1.0
2016-01-06,8.27,8.35,8.18,8.18,20421,4.20354179780257,4.24420483816825,4.15779587739117,4.15779587739117,40176.0415676809,0.0,1.0
2016-01-07,7.92,8.34,7.92,8.18,12013,4.0256409962027,4.23912195812254,4.0256409962027,4.15779587739117,23634.2386441678,0.0,1.0
2016-01-08,7.83,8.26,7.585,7.95,31019,3.97989507579131,4.19845891775686,3.8553645146714,4.04088963633983,61026.425414421,0.0,1.0
2016-01-11,7.96,8.01,7.82,7.95,9652,4.04597251638554,4.0713869166141,3.9748121957456,4.04088963633983,18989.2342789901,0.0,1.0
2016-01-12,8.22,8.44,8.1,8.3,21970,4.17812739757402,4.28995075857965,4.11713283702549,4.2187904379397,43223.5264307305,0.0,1.0
2016-01-13,7.86,8.31,7.77,8.23,13898,3.99514371592844,4.22387331798541,3.94939779551704,4.18321027761973,27342.7660598222,0.0,1.0
2016-01-14,7.99,8.08,7.59,7.88,21288,4.06122115652268,4.10696707693407,3.85790595469426,4.00530947601986,41881.7674400269,0.0,1.0
2016-01-15,7.65,8.09,7.55,7.75,20599,3.88840323496852,4.11204995697978,3.83757443451141,3.93923203542562,40526.2367294774,0.0,1.0
2016-01-19,7.51,7.7,7.39,7.57,13015,3.81724291432857,3.91381763519707,3.75624835378005,3.84774019460284,25605.5619706854,0.0,1.0
2016-01-20,7.59,7.66,7.24,7.5,25409,3.85790595469426,3.89348611501423,3.68000515309439,3.81216003428286,49989.3756521817,0.0,1.0
2016-01-21,7.74,7.81,7.58,7.64,8497,3.93414915537991,3.96972931569989,3.85282307464855,3.88332035492281,16716.9005044114,0.0,1.0
2016-01-22,7.92,8.01,7.67,7.81,21901,4.0256409962027,4.0713869166141,3.89856899505994,3.96972931569989,43087.7766208207,0.0,1.0
2016-01-25,7.76,8.06,7.68,7.76,9684,3.94431491547133,4.09680131684265,3.90365187510565,3.94431491547133,19052.1907125715,0.0,1.0
2016-01-26,7.86,7.99,7.735,7.78,7898,3.99514371592844,4.06122115652268,3.93160771535706,3.95448067556276,15538.4347633095,0.0,1.0
2016-01-27,7.75,7.89,7.6701,7.86,12117,3.93923203542562,4.01039235606557,3.8986198238604,3.99514371592844,23838.8470533074,0.0,1.0
2016-01-28,7.92,8.01,7.75,7.84,4668,4.0256409962027,4.0713869166141,3.93923203542562,3.98497795583702,9183.76974868686,0.0,1.0
2016-01-29,8.5,8.54,7.98,7.99,55182,4.32044803885391,4.34077955903675,4.05613827647697,4.06122115652268,108564.434934027,0.0,1.0
2016-02-01,8.31,8.47,8.01,8.37,12774,4.22387331798541,4.30519939871678,4.0713869166141,4.25437059825967,25131.4213302755,0.0,1.0
2016-02-02,8.07,8.37,7.94,8.2,15127,4.10188419688836,4.25437059825967,4.03580675629412,4.1679616374826,29760.6865870579,0.0,1.0
2016-02-03,8.12,8.3,7.85,8.14,13307,4.12729859711691,4.2187904379397,3.99006083588273,4.13746435720833,26180.0394271157,0.0,1.0
2016-02-04,8.26,8.31,8.02,8.27,5102,4.19845891775686,4.22387331798541,4.07646979665981,4.20354179780257,10037.6163791346,0.0,1.0
2016-02-05,8.14,8.38,7.94,8.21,26417,4.13746435720833,4.25945347830539,4.03580675629412,4.17304451752831,51972.5033099959,0.0,1.0
2016-02-08,8.38,8.46,7.9201,8.08,14571,4.25945347830539,4.30011651867107,4.02569182500316,4.10696707693407,28666.818553581,0.0,1.0
2016-02-09,8.21,8.53,8.17,8.26,7291,4.17304451752831,4.33569667899104,4.15271299734546,4.19845891775686,14344.2299138123,0.0,1.0
2016-02-10,8.26,8.5,8.22,8.25,5969,4.19845891775686,4.32044803885391,4.17812739757402,4.19337603771115,11743.3422514807,0.0,1.0
2016-02-11,8.31,8.38,7.9,8.12,8961,4.22387331798541,4.25945347830539,4.01547523611128,4.12729859711691,17629.7687913417,0.0,1.0
2016-02-12,8.31,8.47,8.16,8.21,8789,4.22387331798541,4.30519939871678,4.14763011729975,4.17304451752831,17291.3779608416,0.0,1.0
2016-02-16,8.64,8.91,8.43,8.43,14450,4.39160835949386,4.52884612072804,4.28486787853394,4.28486787853394,28428.7645391013,0.0,1.0
2016-02-17,8.6,8.93,8.4985,8.5,19969,4.37127683931102,4.53901188081946,4.31968560684705,4.32044803885391,39286.7819433435,0.0,1.0
2016-02-18,8.51,8.64,8.34,8.59,12171,4.32553091889962,4.39160835949386,4.23912195812254,4.3661939592653,23945.086034976,0.0,1.0
2016-02-19,8.52,8.73,8.39,8.49,8295,4.33061379894533,4.43735427990525,4.2645363583511,4.3153651588082,16319.4880174288,0.0,1.0
2016-02-22,8.62,8.855,8.3,8.63,22175,4.38144259940244,4.50089028047663,4.2187904379397,4.38652547944815,43626.8410833614,0.0,1.0
2016-02-23,8.36,8.7999,8.33,8.7999,5450,4.24928771821396,4.47288361142477,4.23403907807683,4.47288361142477,10722.2675943324,0.0,1.0
2016-02-24,8.65,8.7,8.37,8.51,8465,4.39669123953957,4.42210563976812,4.25437059825967,4.32553091889962,16653.9440708299,0.0,1.0
2016-02-25,8.74,8.835,8.43,8.46,9106,4.44243715995096,4.49072452038521,4.28486787853394,4.30011651867107,17915.0401310074,0.0,1.0
2016-02-26,8.81,9.06,8.5,8.82,15893,4.47801732027094,4.6050893214137,4.32044803885391,4.48310020031665,31267.7062159126,0.0,1.0
2016-02-29,8.81,9.11,8.72,8.91,33576,4.47801732027094,4.63050372164225,4.43227139985954,4.52884612072804,66057.0379352848,0.0,1.0
2016-03-01,8.64,9.09,8.61,8.91,10867,4.39160835949386,4.62033796155083,4.37635971935673,4.52884612072804,21379.6113665338,0.0,1.0
2016-03-02,8.69,8.9,8.49,8.58,10225,4.41702275972241,4.52376324068233,4.3153651588082,4.36111107921959,20116.547917807,0.0,1.0
2016-03-03,8.65,8.83,8.52,8.83,14268,4.39669123953957,4.48818308036236,4.33061379894533,4.48818308036236,28070.6998231071,0.0,1.0
2016-03-04,8.61,8.84,8.38,8.78,18603,4.37635971935673,4.49326596040807,4.25945347830539,4.4627686801338,36599.3291848375,0.0,1.0
2016-03-07,8.38,8.97,8.26,8.65,19342,4.25945347830539,4.5593434010023,4.19845891775686,4.39669123953957,38053.229322858,0.0,1.0
2016-03-08,7.46,8.3,7.43,7.92,28348,3.79182851410002,4.2187904379397,3.77657987396289,4.0256409962027,55771.5305989235,0.0,1.0
2016-03-09,8.82,8.9999,8.03,8.44,35385,4.48310020031665,4.57454121233898,4.08155267670552,4.28995075857965,69616.0438211834,0.0,1.0
2016-03-10,8.73,9.09,8.622,9.07,11571,4.43735427990525,4.62033796155083,4.38245917541158,4.61017220145941,22764.6529053247,0.0,1.0
2016-03-11,8.79,9.01,8.5501,8.93,25150,4.46785156017951,4.57967492118514,4.34591326788292,4.53901188081946,49479.8220178823,0.0,1.0
2016-03-14,8.19,8.55,8.15,8.55,17422,4.16287875743689,4.34586243908246,4.14254723725404,4.34586243908246,34275.8433079739,0.0,1.0
2016-03-15,8.33,8.46,7.99,8.16,23658,4.23403907807683,4.30011651867107,4.06122115652268,4.14763011729975,46544.4783021495,0.0,1.0
2016-03-16,8.54,8.66,8.25,8.33,37520,4.34077955903675,4.40177411958528,4.19337603771115,4.23403907807683,73816.4183741926,0.0,1.0
2016-03-17,8.98,9.02,8.52,8.71,12573,4.56442628104801,4.58475780123086,4.33061379894533,4.42718851981383,24735.9762318423,0.0,1.0
2016-03-18,9.44,9.5,9.0,9.06,35310,4.7982387631507,4.82873604342496,4.57459204113943,4.6050893214137,69468.489679977,0.0,1.0
2016-03-21,9.55,9.72,9.32,9.32,23367,4.85415044365351,4.94055940443059,4.73724420260217,4.73724420260217,45971.9682342686,0.0,1.0
2016-03-22,9.03,9.38,8.908,9.26,22307,4.58984068127657,4.76774148287643,4.5278295447189,4.70674692232791,43886.5363718846,0.0,1.0
2016-03-23,8.92,9.02,8.67,8.79,10581,4.53392900077375,4.58475780123086,4.40685699963099,4.46785156017951,20816.9382414001,0.0,1.0
2016-03-24,8.93,9.095,8.74,8.96,12040,4.53901188081946,4.62287940157368,4.44243715995096,4.55426052095659,23687.3581350021,0.0,1.0
2016-03-28,8.91,9.28,8.54,8.99,23092,4.52884612072804,4.71691268241933,4.34077955903675,4.56950916109372,45430.9363831784,0.0,1.0
2016-03-29,8.99,9.24,8.79,8.94,30810,4.56950916109372,4.69658116223649,4.46785156017951,4.54409476086517,60615.2412075926,0.0,1.0
2016-03-30,8.96,9.18,8.92,8.92,17575,4.55426052095659,4.66608388196222,4.53392900077375,4.53392900077375,34576.8537560351,0.0,1.0
2016-03-31,8.77,9.02,8.68,8.95,21236,4.45768580008809,4.58475780123086,4.4119398796767,4.54917764091088,41779.4632354572,0.0,1.0
2016-04-01,9.13,9.17,8.58,8.74,22445,4.64066948173367,4.66100100191651,4.36111107921959,4.44243715995096,44158.0359917045,0.0,1.0
2016-04-04,8.95,9.51,8.92,9.23,25246,4.54917764091088,4.83381892347067,4.53392900077375,4.69149828219078,49668.6913186265,0.0,1.0
2016-04-05,9.0,9.15,8.97,8.97,19653,4.57459204113943,4.65083524182509,4.5593434010023,4.5593434010023,38665.0871617273,0.0,1.0
2016-04-06,9.11,9.235,8.94,9.02,13686,4.63050372164225,4.69403972221363,4.54409476086517,4.58475780123086,26925.6796873454,0.0,1.0
2016-04-07,8.99,9.09,8.94,9.04,16487,4.56950916109372,4.62033796155083,4.54409476086517,4.59492356132228,32436.3350142674,0.0,1.0
2016-04-08,8.79,9.2591,8.75,8.96,19556,4.46785156017951,4.70628946312379,4.44752003999667,4.55426052095659,38474.2504724337,0.0,1.0
2016-04-11,8.93,9.09,8.87,8.87,11677,4.53901188081946,4.62033796155083,4.5085146005452,4.5085146005452,22973.1960915631,0.0,1.0
2016-04-12,8.85,9.07,8.81,8.91,8693,4.49834884045378,4.61017220145941,4.47801732027094,4.52884612072804,17102.5086600974,0.0,1.0
2016-04-13,8.97,9.04,8.82,8.93,23828,4.5593434010023,4.59492356132228,4.48310020031665,4.53901188081946,46878.9343555507,0.0,1.0
2016-04-14,8.92,9.26,8.85,9.04,12526,4.53392900077375,4.70674692232791,4.49834884045378,4.59492356132228,24643.5089700196,0.0,1.0
2016-04-15,9.28,9.34,8.78,8.86,10867,4.71691268241933,4.74740996269359,4.4627686801338,4.50343172049949,21379.6113665339,0.0,1.0
2016-04-18,9.32,9.34,8.81,8.85,29243,4.73724420260217,4.74740996269359,4.47801732027094,4.49834884045378,57532.3433506533,0.0,1.0
2016-04-19,9.26,9.325,9.2311,9.3,9179,4.70674692232791,4.73978564262502,4.6920573989958,4.72707844251075,18058.659495115,0.0,1.0
2016-04-20,9.23,9.34,9.12,9.32,12465,4.69149828219078,4.74740996269359,4.63558660168796,4.73724420260217,24523.498268505,0.0,1.0
2016-04-21,9.05,9.31,8.94,9.06,13150,4.60000644136799,4.73216132255646,4.54409476086517,4.6050893214137,25871.1594248569,0.0,1.0
2016-04-22,8.98,9.15,8.855,9.0,16571,4.56442628104801,4.65083524182509,4.50089028047663,4.57459204113943,32601.5956524186,0.0,1.0
2016-04-25,9.04,9.196,8.96,9.12,28038,4.59492356132228,4.67421649003536,4.55426052095659,4.63558660168796,55161.6401486037,0.0,1.0
2016-04-26,9.14,9.32,8.96,9.04,31276,4.64575236177938,4.73724420260217,4.55426052095659,4.59492356132228,61532.0442716217,0.0,1.0
2016-04-27,9.06,9.12,8.84,8.88,31350,4.6050893214137,4.63558660168796,4.49326596040807,4.51359748059091,61677.6310242787,0.0,1.0
2016-04-28,8.97,9.14,8.92,8.92,12526,4.5593434010023,4.64575236177938,4.53392900077375,4.53392900077375,24643.5089700196,0.0,1.0
2016-04-29,9.05,9.14,8.64,8.64,14243,4.60000644136799,4.64575236177938,4.39160835949386,4.39160835949386,28021.5151093716,0.0,1.0
2016-05-02,9.35,9.56,8.84,9.12,26015,4.7524928427393,4.85923332369922,4.49326596040807,4.63558660168796,51181.6131131295,0.0,1.0
2016-05-03,9.13,9.35,8.99,9.35,9890,4.64066948173367,4.7524928427393,4.56950916109372,4.7524928427393,19457.4727537517,0.0,1.0
2016-05-04,9.21,9.3,9.1021,9.13,13899,4.68133252209936,4.72707844251075,4.62648824640614,4.64066948173367,27344.7334483716,0.0,1.0
2016-05-05,8.87,9.29,8.83,8.99,13055,4.5085146005452,4.72199556246504,4.48818308036236,4.56950916109372,25684.2575126621,0.0,1.0
2016-05-06,8.87,9.02,8.655,8.88,17706,4.5085146005452,4.58475780123086,4.39923267956242,4.51359748059091,34834.5816560089,0.0,1.0
2016-05-09,8.75,9.04,8.701,8.96,25880,4.44752003999667,4.59492356132228,4.42261392777269,4.55426052095659,50916.015658958,0.0,1.0
2016-05-10,9.0,9.08,8.63,8.74,18659,4.57459204113943,4.61525508150512,4.38652547944815,4.44243715995096,36709.502943605,0.0,1.0
2016-05-11,8.85,9.08,8.83,8.91,17483,4.49834884045378,4.61525508150512,4.48818308036236,4.52884612072804,34395.8540094885,0.0,1.0
2016-05-12,8.96,9.07,8.8,8.8,7149,4.55426052095659,4.61017220145941,4.47293444022523,4.47293444022523,14064.8607397949,0.0,1.0
2016-05-13,8.92,8.98,8.86,8.93,7672,4.53392900077375,4.56442628104801,4.50343172049949,4.53901188081946,15093.8049511409,0.0,1.0
2016-05-16,9.29,9.415,9.15,9.415,21647,4.72199556246504,4.78553156303642,4.65083524182509,4.78553156303642,42588.0599292683,0.0,1.0
2016-05-17,8.98,9.12,8.96,9.11,30292,4.56442628104801,4.63558660168796,4.55426052095659,4.63050372164225,59596.1339389937,0.0,1.0
2016-05-18,9.15,9.23,9.01,9.03,23833,4.65083524182509,4.69149828219078,4.57967492118514,4.58984068127657,46888.7712982978,0.0,1.0
2016-05-19,9.12,9.5,8.91,9.14,18772,4.63558660168796,4.82873604342496,4.52884612072804,4.64575236177938,36931.8178496893,0.0,1.0
2016-05-20,9.13,9.35,9.02,9.2,12748,4.64066948173367,4.7524928427393,4.58475780123086,4.67624964205364,25080.2692279906,0.0,1.0
2016-05-23,9.11,9.27,9.04,9.04,16620,4.63050372164225,4.71182980237362,4.59492356132228,4.59492356132228,32697.9976913401,0.0,1.0
2016-05-24,9.17,9.34,9.04,9.04,24912,4.66100100191651,4.74740996269359,4.59492356132228,4.59492356132228,49011.5835431206,0.0,1.0
2016-05-25,9.26,9.31,9.15,9.31,8147,4.70674692232791,4.73216132255646,4.65083524182509,4.73216132255646,16028.3145121148,0.0,1.0
2016-05-26,9.24,9.24,9.16,9.21,7286,4.69658116223649,4.69658116223649,4.6559181218708,4.68133252209936,14334.3929710652,0.0,1.0
2016-05-27,9.25,9.47,9.19,9.29,20157,4.7016640422822,4.81348740328783,4.67116676200793,4.72199556246504,39656.6509906343,0.0,1.0
2016-05-31,9.09,9.41,8.99,9.31,25164,4.62033796155083,4.78299012301356,4.56950916109372,4.73216132255646,49507.3654575741,0.0,1.0
2016-06-01,9.19,9.32,8.99,9.09,16221,4.67116676200793,4.73724420260217,4.56950916109372,4.62033796155083,31913.009660122,0.0,1.0
2016-06-02,9.18,9.3244,9.11,9.25,27701,4.66608388196222,4.73948066982228,4.63050372164225,4.7016640422822,54498.6302074496,0.0,1.0
2016-06-03,9.21,9.34,9.18,9.21,4612,4.68133252209936,4.74740996269359,4.66608388196222,4.68133252209936,9073.5959899194,0.0,1.0
2016-06-06,9.16,9.3,9.12,9.3,5097,4.6559181218708,4.72707844251075,4.63558660168796,4.72707844251075,10027.7794363875,0.0,1.0
2016-06-07,9.16,9.25,9.11,9.23,17042,4.6559181218708,4.7016640422822,4.63050372164225,4.69149828219078,33528.2356591948,0.0,1.0
2016-06-08,9.19,9.29,9.015,9.14,22875,4.67116676200793,4.72199556246504,4.582216361208,4.64575236177938,45004.0130679546,0.0,1.0
2016-06-09,9.2,9.29,8.98,9.17,24335,4.67624964205364,4.72199556246504,4.56442628104801,4.66100100191651,47876.400350106,0.0,1.0
2016-06-10,9.21,9.38,9.0,9.1,16600,4.68133252209936,4.76774148287643,4.57459204113943,4.62542084159654,32658.6499203517,0.0,1.0
2016-06-13,8.82,9.3,8.62,9.17,23134,4.48310020031665,4.72707844251075,4.38144259940244,4.66100100191651,45513.566702254,0.0,1.0
2016-06-14,9.0,9.16,8.795,8.9,20794,4.57459204113943,4.6559181218708,4.47039300020237,4.52376324068233,40909.8774966141,0.0,1.0
2016-06-15,9.09,9.3,8.95,9.08,14799,4.62033796155083,4.72707844251075,4.54917764091088,4.61525508150512,29115.3831428485,0.0,1.0
2016-06-16,9.17,9.24,8.75,8.9,28523,4.66100100191651,4.69658116223649,4.44752003999667,4.52376324068233,56115.8235950718,0.0,1.0
2016-06-17,9.0,9.19,8.86,9.19,44211,4.57459204113943,4.67116676200793,4.50343172049949,4.67116676200793,86980.2151583537,0.0,1.0
2016-06-20,9.18,9.34,9.02,9.18,25997,4.66608388196222,4.74740996269359,4.58475780123086,4.66608388196222,51146.20011924,0.0,1.0
2016-06-21,9.06,9.3,8.98,9.19,17955,4.6050893214137,4.72707844251075,4.56442628104801,4.67116676200793,35324.4614048142,0.0,1.0
2016-06-22,9.05,9.17,9.02,9.12,9455,4.60000644136799,4.66100100191651,4.58475780123086,4.63558660168796,18601.6587347545,0.0,1.0
2016-06-23,9.17,9.27,9.06,9.24,13131,4.66100100191651,4.71182980237362,4.6050893214137,4.69658116223649,25833.779042418,0.0,1.0
2016-06-24,8.64,9.07,8.625,8.82,70593,4.39160835949386,4.61017220145941,4.38398403942529,4.48310020031665,138883.85986912,0.0,1.0
2016-06-27,7.89,8.65,7.8,8.65,24160,4.01039235606557,4.39669123953957,3.96464643565418,4.39669123953957,47532.1073539577,0.0,1.0
2016-06-28,8.22,8.36,7.93,8.02,22646,4.17812739757402,4.24928771821396,4.03072387624841,4.07646979665981,44553.4810901376,0.0,1.0
2016-06-29,8.44,8.52,8.36,8.37,17724,4.28995075857965,4.33061379894533,4.24928771821396,4.25437059825967,34869.9946498984,0.0,1.0
2016-06-30,8.53,8.64,8.145,8.385,23889,4.33569667899104,4.39160835949386,4.14000579723119,4.26199491832824,46998.9450570652,0.0,1.0
2016-07-01,8.57,8.61,8.49,8.57,12933,4.35602819917388,4.37635971935673,4.3153651588082,4.35602819917388,25444.2361096331,0.0,1.0
2016-07-05,8.46,8.49,8.4,8.43,20778,4.30011651867107,4.3153651588082,4.26961923839681,4.28486787853394,40878.3992798234,0.0,1.0
2016-07-06,8.46,8.5,8.34,8.34,8016,4.30011651867107,4.32044803885391,4.23912195812254,4.23912195812254,15770.5866121409,0.0,1.0
2016-07-07,8.47,8.61,8.36,8.46,24056,4.30519939871678,4.37635971935673,4.24928771821396,4.30011651867107,47327.4989448181,0.0,1.0
2016-07-08,8.7,8.76,8.6,8.76,9792,4.42210563976812,4.45260292004238,4.37127683931102,4.45260292004238,19264.6686759087,0.0,1.0
2016-07-11,8.88,8.965,8.8,8.95,11105,4.51359748059091,4.55680196097945,4.47293444022523,4.54917764091088,21847.8498412955,0.0,1.0
2016-07-12,8.98,9.05,8.74,8.74,21883,4.56442628104801,4.60000644136799,4.44243715995096,4.44243715995096,43052.3636269312,0.0,1.0
2016-07-13,8.94,9.26,8.85,8.99,16976,4.54409476086517,4.70674692232791,4.49834884045378,4.56950916109372,33398.3880149332,0.0,1.0
2016-07-14,8.93,9.055,8.79,8.81,26202,4.53901188081946,4.60254788139084,4.46785156017951,4.47801732027094,51549.5147718708,0.0,1.0
2016-07-15,9.04,9.285,8.89,9.0,15757,4.59492356132228,4.71945412244218,4.51868036063662,4.57459204113943,31000.1413731917,0.0,1.0
2016-07-18,9.03,9.19,8.9,9.18,18305,4.58984068127657,4.67116676200793,4.52376324068233,4.66608388196222,36013.0473971107,0.0,1.0
2016-07-19,8.93,9.04,8.765,8.99,11655,4.53901188081946,4.59492356132228,4.45514436006524,4.56950916109372,22929.9135434759,0.0,1.0
2016-07-20,9.01,9.13,8.99,9.02,10063,4.57967492118514,4.64066948173367,4.56950916109372,4.58475780123086,19797.8309728012,0.0,1.0
2016-07-21,8.88,8.9199,8.85,8.85,8357,4.51359748059091,4.53387817197329,4.49834884045378,4.49834884045378,16441.4661074927,0.0,1.0
2016-07-22,9.03,9.28,8.91,9.06,9651,4.58984068127657,4.71691268241933,4.52884612072804,4.6050893214137,18987.2668904406,0.0,1.0
2016-07-25,9.01,9.03,8.88,9.01,7342,4.57967492118514,4.58984068127657,4.51359748059091,4.57967492118514,14444.5667298327,0.0,1.0
2016-07-26,9.06,9.14,8.84,8.96,7185,4.6050893214137,4.64575236177938,4.49326596040807,4.55426052095659,14135.6867275739,0.0,1.0
2016-07-27,9.05,9.165,8.91,9.09,14069,4.60000644136799,4.65845956189366,4.52884612072804,4.62033796155083,27679.1895017728,0.0,1.0
2016-07-28,9.0,9.28,8.95,9.25,17664,4.57459204113943,4.71691268241933,4.54917764091088,4.7016640422822,34751.9513369333,0.0,1.0
2016-07-29,8.95,9.07,8.82,8.82,12766,4.54917764091088,4.61017220145941,4.48310020031665,4.48310020031665,25115.6822218801,0.0,1.0
2016-08-01,8.61,9.12,8.6,9.01,24918,4.37635971935673,4.63558660168796,4.37127683931102,4.57967492118514,49023.3878744171,0.0,1.0
2016-08-02,8.95,9.11,8.61,8.71,11335,4.54917764091088,4.63050372164225,4.37635971935673,4.42718851981383,22300.3492076619,0.0,1.0
2016-08-03,8.8,9.24,8.78,9.24,23898,4.47293444022523,4.69658116223649,4.4627686801338,4.69658116223649,47016.6515540099,0.0,1.0
2016-08-04,8.66,8.91,8.64,8.86,4540,4.40177411958528,4.52884612072804,4.39160835949386,4.50343172049949,8931.94401436125,0.0,1.0
2016-08-05,8.66,8.75,8.6,8.72,30814,4.40177411958528,4.44752003999667,4.37127683931102,4.43227139985954,60623.1107617902,0.0,1.0
2016-08-08,8.61,8.76,8.58,8.62,12016,4.37635971935673,4.45260292004238,4.36111107921959,4.38144259940244,23640.140809816,0.0,1.0
2016-08-09,8.66,8.7,8.62,8.7,3561,4.40177411958528,4.42210563976812,4.38144259940244,4.42210563976812,7005.87062448027,0.0,1.0
2016-08-10,8.7,8.7,8.54,8.68,10348,4.42210563976812,4.42210563976812,4.34077955903675,4.4119398796767,20358.5367093855,0.0,1.0
2016-08-11,8.7,8.75,8.6089,8.6089,7213,4.42210563976812,4.44752003999667,4.3758006025517,4.3758006025517,14190.7736069576,0.0,1.0
2016-08-12,8.48,8.59,8.4101,8.58,15690,4.31028227876249,4.3661939592653,4.27475294724297,4.36111107921959,30868.3263403806,0.0,1.0
2016-08-15,8.37,8.58,8.2501,8.36,4571,4.25437059825967,4.36111107921959,4.19342686651161,4.24928771821396,8992.93305939324,0.0,1.0
2016-08-16,8.13,8.49,8.07,8.49,13438,4.13238147716262,4.3153651588082,4.10188419688836,4.3153651588082,26437.7673270896,0.0,1.0
2016-08-17,8.05,8.23,8.01,8.12,16946,4.11713283702549,4.20919295015153,4.09667503410859,4.15293399213006,33133.5678006824,0.05,1.0
2016-08-18,8.01,8.06,7.98,8.06,17879,4.09667503410859,4.12224728775472,4.08133168192092,4.12224728775472,34957.8106165704,0.0,1.0
2016-08-19,7.88,8.01,7.805,8.01,14824,4.03018717462868,4.09667503410859,3.9918287941595,4.09667503410859,28984.5396599384,0.0,1.0
2016-08-22,7.92,7.98,7.73,7.9,14877,4.05064497754558,4.08133168192092,3.95347041369032,4.04041607608713,29088.1676012482,0.0,1.0
2016-08-23,7.92,8.0,7.86,7.86,12956,4.05064497754558,4.09156058337937,4.01995827317023,4.01995827317023,25332.1435398112,0.0,1.0
2016-08-24,8.11,8.18,7.9,7.94,20580,4.14781954140084,4.18362069650541,4.04041607608713,4.06087387900403,40238.9251350197,0.0,1.0
2016-08-25,8.21,8.27,7.98,7.98,5582,4.19896404869308,4.22965075306842,4.08133168192092,4.08133168192092,10914.172988517,0.0,1.0
2016-08-26,8.16,8.21,8.02,8.17,12883,4.17339179504696,4.19896404869308,4.10178948483782,4.17850624577618,25189.4107149883,0.0,1.0
2016-08-29,8.1,8.24,8.07,8.24,13963,4.14270509067161,4.21430740088075,4.12736173848394,4.21430740088075,27301.0744246978,0.0,1.0
2016-08-30,8.12,8.44,8.07,8.44,8416,4.15293399213006,4.31659641546524,4.12736173848394,4.31659641546524,16455.3349823288,0.0,1.0
2016-08-31,8.1,8.19,7.9,8.02,14564,4.14270509067161,4.18873514723463,4.04041607608713,4.10178948483782,28476.1761742676,0.0,1.0
2016-09-01,8.0,8.13,7.94,8.13,7540,4.09156058337937,4.15804844285929,4.06087387900403,4.15804844285929,14742.5410844533,0.0,1.0
2016-09-02,8.07,8.17,8.01,8.11,4208,4.12736173848394,4.17850624577618,4.09667503410859,4.14781954140084,8227.66749116438,0.0,1.0
2016-09-06,8.43,8.51,8.11,8.11,36960,4.31148196473601,4.35239757056981,4.14781954140084,4.14781954140084,72265.8247322803,0.0,1.0
2016-09-07,8.47,8.6599,8.436,8.49,33843,4.33193976765291,4.42906318700088,4.31455063517355,4.34216866911136,66171.3286367576,0.0,1.0
2016-09-08,8.55,8.64,8.41,8.41,17459,4.3728553734867,4.41888543004972,4.30125306327756,4.30125306327756,34136.6080627944,0.0,1.0
2016-09-09,8.44,8.59,8.41,8.41,16082,4.31659641546524,4.3933131764036,4.30125306327756,4.30125306327756,31444.2368329148,0.0,1.0
2016-09-12,8.53,8.58,8.36,8.4,16007,4.36262647202825,4.38819872567437,4.27568080963144,4.29613861254834,31297.5935197406,0.0,1.0
2016-09-13,8.13,8.43,8.04,8.43,21479,4.15804844285929,4.31148196473601,4.11201838629627,4.31148196473601,41996.6896489352,0.0,1.0
2016-09-14,8.11,8.29,8.09,8.09,11071,4.14781954140084,4.23987965452687,4.13759063994239,4.13759063994239,21646.5082686979,0.0,1.0
2016-09-15,7.96,8.32,7.88,8.15,13177,4.07110278046247,4.25522300671455,4.03018717462868,4.16827734431773,25764.2525026314,0.0,1.0
2016-09-16,7.76,8.22,7.74,7.9,76970,3.96881376587799,4.2040784994223,3.95858486441954,4.04041607608713,150495.144200314,0.0,1.0
2016-09-19,7.65,7.92,7.61,7.87,16860,3.91255480785652,4.05064497754558,3.89209700493963,4.02507272389946,32965.4168015759,0.0,1.0
2016-09-20,7.69,7.79,7.49,7.74,35676,3.93301261077342,3.98415711806566,3.83072359618894,3.95858486441954,69755.2912107368,0.0,1.0
2016-09-21,8.06,8.06,7.68,7.68,24022,4.12224728775472,4.12224728775472,3.9278981600442,3.9278981600442,46968.8755876308,0.0,1.0
2016-09-22,8.11,8.25,8.07,8.07,12824,4.14781954140084,4.21942185160998,4.12736173848394,4.12736173848394,25074.0513086245,0.0,1.0
2016-09-23,7.89,8.17,7.88,8.04,12290,4.0353016253579,4.17850624577618,4.03018717462868,4.11201838629627,24029.9509188237,0.0,1.0
2016-09-26,7.97,8.22,7.87,7.87,31682,4.0762172311917,4.2040784994223,4.02507272389946,4.02507272389946,61946.0459731629,0.0,1.0
2016-09-27,7.97,8.1,7.88,7.97,11788,4.0762172311917,4.14270509067161,4.03018717462868,4.0762172311917,23048.4183426439,0.0,1.0
2016-09-28,7.99,8.05,7.82,8.0,19155,4.08644613265015,4.11713283702549,3.99950047025333,4.09156058337937,37452.7021847085,0.0,1.0
2016-09-29,7.89,8.06,7.82,7.82,27983,4.0353016253579,4.12224728775472,3.99950047025333,3.99950047025333,54713.597767408,0.0,1.0
2016-09-30,7.92,7.99,7.7195,7.79,29179,4.05064497754558,4.08644613265015,3.94810024042463,3.98415711806566,57052.0698014936,0.0,1.0
2016-10-03,7.97,8.0,7.9,7.91,17526,4.0762172311917,4.09156058337937,4.04041607608713,4.04553052681635,34267.6094225634,0.0,1.0
2016-10-04,7.74,8.02,7.65,8.02,9908,3.95858486441954,4.10178948483782,3.91255480785652,4.10178948483782,19372.5592924089,0.0,1.0
2016-10-05,7.59,7.8401,7.53,7.76,15253,3.88186810348118,4.00978051621908,3.85118139910583,3.96881376587799,29823.3394112952,0.0,1.0
2016-10-06,7.63,7.68,7.52,7.64,31581,3.90232590639807,3.9278981600442,3.84606694837661,3.9074403571273,61748.5663114217,0.0,1.0
2016-10-07,7.71,7.75,7.53,7.62,16848,3.94324151223187,3.96369931514877,3.85118139910583,3.89721145566885,32941.953871468,0.0,1.0
2016-10-10,7.92,7.96,7.7731,7.78,12992,4.05064497754558,4.07110278046247,3.97551369633327,3.97904266733644,25402.5323301349,0.0,1.0
2016-10-11,7.85,8.0,7.71,7.86,44006,4.01484382244101,4.09156058337937,3.94324151223187,4.01995827317023,86042.4751939589,0.0,1.0
2016-10-12,8.07,8.18,7.96,7.96,8785,4.12736173848394,4.18362069650541,4.07110278046247,4.07110278046247,17176.8200831462,0.0,1.0
2016-10-13,7.99,8.07,7.941,7.97,16401,4.08644613265015,4.12736173848394,4.06138532407695,4.0762172311917,32067.9597249493,0.0,1.0
2016-10-14,7.97,8.02,7.8,8.02,16990,4.0762172311917,4.10178948483782,3.98927156879489,4.10178948483782,33219.5985444113,0.0,1.0
2016-10-17,8.0,8.04,7.95,7.98,9289,4.09156058337937,4.11201838629627,4.06598832973325,4.08133168192092,18162.2631476773,0.0,1.0
2016-10-18,7.97,8.0,7.92,7.99,15161,4.0762172311917,4.09156058337937,4.05064497754558,4.08644613265015,29643.4569471348,0.0,1.0
2016-10-19,7.95,8.0,7.9,8.0,14335,4.06598832973325,4.09156058337937,4.04041607608713,4.09156058337937,28028.4252580421,0.0,1.0
2016-10-20,8.0,8.07,7.9,7.9,11357,4.09156058337937,4.12736173848394,4.04041607608713,4.04041607608713,22205.7081029358,0.0,1.0
2016-10-21,8.0,8.11,7.78,7.9,10417,4.09156058337937,4.14781954140084,3.97904266733644,4.04041607608713,20367.7785778183,0.0,1.0
2016-10-24,7.91,8.0,7.8,7.99,19975,4.04553052681635,4.09156058337937,3.98927156879489,4.08644613265015,39056.0024087473,0.0,1.0
2016-10-25,7.76,7.86,7.71,7.85,8812,3.96881376587799,4.01995827317023,3.94324151223187,4.01484382244101,17229.6116758889,0.0,1.0
2016-10-26,7.73,7.81,7.65,7.77,13017,3.95347041369032,3.99438601952411,3.91255480785652,3.97392821660721,25451.4134345263,0.0,1.0
2016-10-27,7.77,7.8,7.55,7.75,16716,3.97392821660721,3.98927156879489,3.86141030056428,3.96369931514877,32683.8616402813,0.0,1.0
2016-10-28,7.77,7.85,7.74,7.74,11434,3.97392821660721,4.01484382244101,3.95858486441954,3.95858486441954,22356.2619044614,0.0,1.0
2016-10-31,7.85,7.99,7.77,7.8,22323,4.01484382244101,4.08644613265015,3.97392821660721,3.98927156879489,43646.9157331897,0.0,1.0
2016-11-01,7.36,7.8,7.31,7.8,27137,3.76423573670902,3.98927156879489,3.7386634830629,3.98927156879489,53059.4611948022,0.0,1.0
2016-11-02,7.43,7.55,7.36,7.36,11784,3.80003689181359,3.86141030056428,3.76423573670902,3.76423573670902,23040.5973659413,0.0,1.0
2016-11-03,7.44,7.45,7.41,7.43,17580,3.80515134254281,3.81026579327204,3.78980799035514,3.80003689181359,34373.1926080489,0.0,1.0
2016-11-04,7.45,7.49,7.425,7.45,16291,3.81026579327204,3.83072359618894,3.79747966644898,3.81026579327204,31852.8828656271,0.0,1.0
2016-11-07,7.55,7.6,7.35,7.54,36885,3.86141030056428,3.8869825542104,3.7591212859798,3.85629584983506,72119.181419106,0.0,1.0
2016-11-08,7.68,7.7,7.5,7.5,13481,3.9278981600442,3.93812706150264,3.83583804691816,3.83583804691816,26358.6467320311,0.0,1.0
2016-11-09,8.2,8.24,7.6,7.6,17336,4.19384959796385,4.21430740088075,3.8869825542104,3.8869825542104,33896.1130291886,0.0,1.0
2016-11-10,8.32,8.57,8.05,8.24,41193,4.25522300671455,4.38308427494515,4.11713283702549,4.21430740088075,80542.373327836,0.0,1.0
2016-11-11,8.73,8.73,8.1,8.39,41286,4.46491548661274,4.46491548661274,4.14270509067161,4.29102416181912,80724.2110361721,0.0,1.0
2016-11-14,8.86,8.97,8.535,8.95,41214,4.53140334609265,4.58766230411412,4.36518369739287,4.57743340265567,80583.4334555249,0.0,1.0
2016-11-15,8.71,8.89,8.69,8.82,11930,4.45468658515429,4.54674669828033,4.44445768369584,4.51094554317576,23326.0630155872,0.0,1.0
2016-11-16,8.77,8.79,8.58,8.69,11011,4.51094554317576,4.52123276220238,4.4132169624228,4.46979666706925,21407.1460352891,0.05,1.0
2016-11-17,8.89,9.08,8.79,8.79,34191,4.57266885733552,4.67039743808847,4.52123276220238,4.52123276220238,66472.7754148188,0.0,1.0
2016-11-18,9.02,9.1,8.66,8.94,21528,4.63953578100859,4.6806846571151,4.45436583852931,4.59838690490208,41853.8770182276,0.0,1.0
2016-11-21,8.82,9.03,8.63,9.02,11748,4.53666359074232,4.6446793905219,4.43893500998937,4.63953578100859,22839.9919737151,0.0,1.0
2016-11-22,9.29,9.3,8.82,8.84,17457,4.77841323786805,4.78355684738136,4.53666359074232,4.54695080976895,33939.2015564474,0.0,1.0
2016-11-23,9.06,9.23,8.97,9.23,28498,4.66011021906184,4.74755158078817,4.61381773344202,4.74755158078817,55404.6723924866,0.0,1.0
2016-11-25,8.96,9.12,8.9,9.12,13362,4.60867412392871,4.69097187614172,4.57781246684883,4.69097187614172,25977.8662540671,0.0,1.0
2016-11-28,8.92,9.0,8.83,8.92,13183,4.58809968587546,4.62924856198196,4.54180720025564,4.58809968587546,25629.8616095919,0.0,1.0
2016-11-29,8.59,9.04,8.5,8.94,27419,4.41836057193612,4.64982300003521,4.3720680863163,4.59838690490208,53306.9237255101,0.0,1.0
2016-11-30,8.64,8.8399,8.56,8.65,52014,4.44407861950268,4.54689937367382,4.40292974339618,4.449222229016,101123.539540417,0.0,1.0
2016-12-01,8.65,8.925,8.4,8.69,19535,4.449222229016,4.59067149063211,4.32063199118316,4.46979666706925,37979.1660884,0.0,1.0
2016-12-02,8.45,8.7799,8.42,8.62,13680,4.34635003874973,4.51603771659394,4.33091921020979,4.43379140047606,26596.1091420175,0.0,1.0
2016-12-05,8.7,8.78,8.43,8.51,42555,4.47494027658256,4.51608915268907,4.3360628197231,4.37721169582961,82733.7298639296,0.0,1.0
2016-12-06,8.97,9.0,8.59,8.69,18276,4.61381773344202,4.62924856198196,4.41836057193612,4.46979666706925,35531.4686169234,0.0,1.0
2016-12-07,8.91,9.0,8.87,9.0,19755,4.58295607636214,4.62924856198196,4.56238163830889,4.62924856198196,38406.8812939003,0.0,1.0
2016-12-08,8.98,9.02,8.92,8.99,50735,4.61896134295534,4.63953578100859,4.58809968587546,4.62410495246865,98636.9588684399,0.0,1.0
2016-12-09,8.97,9.005,8.91,8.97,53964,4.61381773344202,4.63182036673862,4.58295607636214,4.61381773344202,104914.651589169,0.0,1.0
2016-12-12,8.87,9.005,8.81,8.945,27490,4.56238163830889,4.63182036673862,4.53151998122901,4.60095870965874,53444.9590872852,0.0,1.0
2016-12-13,8.97,8.99,8.85,8.89,15618,4.61381773344202,4.62410495246865,4.55209441928226,4.57266885733552,30363.89127047,0.0,1.0
2016-12-14,8.95,8.99,8.9,8.95,18127,4.60353051441539,4.62410495246865,4.57781246684883,4.60353051441539,35241.7887731983,0.0,1.0
2016-12-15,8.98,9.0,8.92,8.92,37818,4.61896134295534,4.62924856198196,4.58809968587546,4.58809968587546,73524.2438254984,0.0,1.0
2016-12-16,8.66,9.06,8.52,8.92,184245,4.45436583852931,4.66011021906184,4.38235530534292,4.58809968587546,358201.763806361,0.0,1.0
2016-12-19,8.9,8.94,8.69,8.7,17730,4.57781246684883,4.59838690490208,4.46979666706925,4.47494027658256,34469.9572432727,0.0,1.0
2016-12-20,8.98,9.0,8.92,8.97,32446,4.61896134295534,4.62924856198196,4.58809968587546,4.61381773344202,63080.2161711915,0.0,1.0
2016-12-21,8.94,8.99,8.7501,8.99,18880,4.59838690490208,4.62410495246865,4.50070976024426,4.62410495246865,36705.7412720242,0.0,1.0
2016-12-22,8.94,9.02,8.88,8.9,12116,4.59838690490208,4.63953578100859,4.5675252478222,4.57781246684883,23555.4428629155,0.0,1.0
2016-12-23,8.99,8.99,8.93,8.94,8173,4.62410495246865,4.62410495246865,4.59324329538877,4.59838690490208,15889.6198843355,0.0,1.0
2016-12-27,8.92,8.98,8.88,8.95,6350,4.58809968587546,4.61896134295534,4.5675252478222,4.60353051441539,12345.4161587581,0.0,1.0
2016-12-28,8.86,8.99,8.725,8.92,18368,4.55723802879558,4.62410495246865,4.48779930036585,4.58809968587546,35710.3313392235,0.0,1.0
2016-12-29,8.87,8.97,8.65,8.87,13146,4.56238163830889,4.61381773344202,4.449222229016,4.56238163830889,25557.9276886668,0.0,1.0
2016-12-30,8.77,8.905,8.58,8.88,51675,4.51094554317576,4.58038427160549,4.4132169624228,4.5675252478222,100464.469291941,0.0,1.0
2017-01-03,8.77,8.95,8.71,8.9,12823,4.51094554317576,4.60353051441539,4.48008388609588,4.57781246684883,24929.9640005914,0.0,1.0
2017-01-04,8.76,8.8,8.7,8.8,16668,4.50580193366244,4.5263763717157,4.47494027658256,4.5263763717157,32405.2592967214,0.0,1.0
2017-01-05,8.65,8.8,8.59,8.78,13735,4.449222229016,4.5263763717157,4.41836057193612,4.51608915268907,26703.0379433926,0.0,1.0
2017-01-06,8.7,8.7179,8.615,8.71,17564,4.47494027658256,4.48414733761139,4.4312195957194,4.48008388609588,34147.2266791225,0.0,1.0
2017-01-09,8.66,8.7,8.64,8.65,113966,4.45436583852931,4.47494027658256,4.44407861950268,4.449222229016,221568.141409296,0.0,1.0
2017-01-10,8.73,8.83,8.45,8.45,46782,4.4903711051225,4.54180720025564,4.34635003874973,4.34635003874973,90951.6942896101,0.0,1.0
2017-01-11,8.77,8.84,8.478,8.74,27916,4.51094554317576,4.54695080976895,4.36075214538701,4.49551471463582,54273.1712579357,0.0,1.0
2017-01-12,8.71,8.88,8.67,8.81,21057,4.48008388609588,4.5675252478222,4.45950944804262,4.53151998122901,40938.177646452,0.0,1.0
2017-01-13,8.76,8.79,8.68,8.78,8539,4.50580193366244,4.52123276220238,4.46465305755594,4.51608915268907,16601.182453486,0.0,1.0
2017-01-17,8.94,9.0,8.56,8.72,18233,4.59838690490208,4.62924856198196,4.40292974339618,4.48522749560919,35447.8697358484,0.0,1.0
2017-01-18,8.82,8.95,8.78,8.93,5805,4.53666359074232,4.60353051441539,4.51608915268907,4.59324329538877,11285.8489451324,0.0,1.0
2017-01-19,8.8,8.82,8.74,8.74,15858,4.5263763717157,4.53666359074232,4.49551471463582,4.49551471463582,30830.4896764703,0.0,1.0
2017-01-20,8.91,8.96,8.82,8.9,21354,4.58295607636214,4.60867412392871,4.53666359074232,4.57781246684883,41515.5931738774,0.0,1.0
2017-01-23,8.94,8.98,8.84,8.959,20332,4.59838690490208,4.61896134295534,4.54695080976895,4.60815976297738,39528.6616283261,0.0,1.0
2017-01-24,8.97,9.01,8.91,8.91,10702,4.61381773344202,4.63439217149527,4.58295607636214,4.58295607636214,20806.4005875637,0.0,1.0
2017-01-25,8.99,9.04,8.9,9.01,6442,4.62410495246865,4.64982300003521,4.57781246684883,4.63439217149527,12524.2788810583,0.0,1.0
2017-01-26,8.72,9.02,8.64,9.0,21003,4.48522749560919,4.63953578100859,4.44407861950268,4.62924856198196,40833.1930051019,0.0,1.0
2017-01-27,8.47,8.48,8.25,8.48,4128,4.35663725777636,4.36178086728967,4.24347784848347,4.36178086728967,8025.49258320529,0.0,1.0
2017-01-30,8.32,8.53,8.235,8.43,16600,4.27948311507666,4.38749891485624,4.23576243421349,4.3360628197231,32273.0564150213,0.0,1.0
2017-01-31,8.48,8.58,8.165,8.32,13864,4.36178086728967,4.4132169624228,4.1997571676203,4.27948311507666,26953.8345866178,0.0,1.0
2017-02-01,8.47,8.64,8.43,8.47,6364,4.35663725777636,4.44407861950268,4.3360628197231,4.35663725777636,12372.6343991082,0.0,1.0
2017-02-02,8.36,8.54,8.34,8.39,5642,4.30005755312991,4.39264252436955,4.28977033410328,4.31548838166985,10968.9508610572,0.0,1.0
2017-02-03,8.2,8.44,8.18,8.34,6251,4.2177598009169,4.34120642923642,4.20747258189027,4.28977033410328,12152.944316283,0.0,1.0
2017-02-06,8.14,8.21,8.02,8.14,6046,4.18689814383702,4.22290341043021,4.12517482967726,4.18689814383702,11754.3915111577,0.0,1.0
2017-02-07,8.09,8.22,8.05,8.061,7524,4.16118009627045,4.22804701994353,4.1406056582172,4.14626362868184,14627.8600281097,0.0,1.0
2017-02-08,7.8,8.08,7.7801,8.02,7222,4.01201542038437,4.15603648675714,4.00177963745287,4.12517482967726,14040.7237005592,0.0,1.0
2017-02-09,7.81,7.97,7.75,7.7501,11956,4.01715902989768,4.09945678211069,3.9862973728178,3.98634880891293,23244.3772589153,0.0,1.0
2017-02-10,8.13,8.13,7.93,7.93,5807,4.18175453432371,4.18175453432371,4.07888234405744,4.07888234405744,11289.7372651824,0.0,1.0
2017-02-13,8.02,8.24,7.87,8.16,10029,4.12517482967726,4.23833423897015,4.04802068697756,4.19718536286365,19497.9808907379,0.0,1.0
2017-02-14,8.04,8.06,7.82,7.97,14173,4.13546204870389,4.14574926773051,4.02230263941099,4.09945678211069,27554.5800343431,0.0,1.0
2017-02-15,8.16,8.21,7.955,8.0,5236,4.19718536286365,4.22290341043021,4.09174136784072,4.11488761065063,10179.6218909067,0.0,1.0
2017-02-16,8.07,8.17,7.82,8.17,7698,4.15089287724383,4.20232897237696,4.02230263941099,4.20232897237696,14966.1438724599,0.0,1.0
2017-02-17,7.99,8.19,7.99,8.13,12636,4.10974400113732,4.21261619140359,4.10974400113732,4.18175453432371,24566.4060759162,0.0,1.0
2017-02-21,8.12,8.17,8.0,8.07,7802,4.17661092481039,4.20232897237696,4.11488761065063,4.15089287724383,15168.33651506,0.0,1.0
2017-02-22,8.06,8.26,8.02,8.09,3396,4.14574926773051,4.24862145799678,4.12517482967726,4.16118009627045,6602.36744490436,0.0,1.0
2017-02-23,8.05,8.1099,7.88,8.0,7002,4.1406056582172,4.17141587920195,4.05316429649087,4.11488761065063,13613.008495059,0.0,1.0
2017-02-24,7.95,8.09,7.88,8.03,9741,4.08916956308407,4.16118009627045,4.05316429649087,4.13031843919057,18938.0628035375,0.0,1.0
2017-02-27,7.9,8.1772,7.855,8.1772,11776,4.0634515155175,4.20603237122654,4.04030527270759,4.20603237122654,22894.4284544151,0.0,1.0
2017-02-28,7.9,7.95,7.73,7.9,15741,4.0634515155175,4.08916956308407,3.97601015379117,4.0634515155175,30603.0229535452,0.0,1.0
2017-03-01,8.92,9.03,8.09,8.09,12004,4.58809968587546,4.6446793905219,4.16118009627045,4.16118009627045,23337.6969401154,0.0,1.0
2017-03-02,9.0,9.58,8.91,9.13,32157,4.62924856198196,4.92757791375413,4.58295607636214,4.69611548565504,62518.3539239662,0.0,1.0
2017-03-03,8.99,9.05,8.89,8.9355,10084,4.62410495246865,4.65496660954853,4.57266885733552,4.59607228062109,19604.9096921129,0.0,1.0
2017-03-06,8.58,9.06,8.55,9.06,26720,4.4132169624228,4.66011021906184,4.39778613388286,4.66011021906184,51947.9558680343,0.0,1.0
2017-03-07,8.22,8.73,8.15,8.73,37080,4.22804701994353,4.4903711051225,4.19204175335033,4.4903711051225,72089.4537270475,0.0,1.0
2017-03-08,8.44,8.57,8.19,8.34,19805,4.36692447680298,4.43418753154047,4.23757244846166,4.31518366546646,38277.3278740954,0.05,1.0
2017-03-09,8.38,8.5699,8.32,8.56,15782,4.33587999000107,4.43413579072913,4.30483550319915,4.42901345040682,30502.0342594785,0.0,1.0
2017-03-10,8.0,8.53,7.96,8.53,30784,4.13926490692226,4.41349120700586,4.11856858238765,4.41349120700586,59496.5544698889,0.0,1.0
2017-03-13,7.9,8.135,7.8,8.11,33508,4.08752409558573,4.20911500222657,4.0357832842492,4.19617979939244,64761.2573797115,0.0,1.0
2017-03-14,7.8,8.0,7.75,8.0,27326,4.0357832842492,4.13926490692226,4.00991287858094,4.13926490692226,52813.2421856869,0.0,1.0
2017-03-15,8.06,8.29,7.85,7.87,30275,4.17030939372418,4.28931325979819,4.06165368991747,4.07200185218477,58512.804917356,0.0,1.0
2017-03-16,8.39,8.52,8.0,8.07,72059,4.34105407113472,4.40831712587221,4.13926490692226,4.17548347485783,139269.172899744,0.0,1.0
2017-03-17,8.03,8.39,7.97,8.39,249246,4.15478715032322,4.34105407113472,4.1237426635213,4.34105407113472,481720.316248763,0.0,1.0
2017-03-20,7.73,8.05,7.65,8.03,24578,3.99956471631363,4.16513531259052,3.95817206724441,4.15478715032322,47502.1542282007,0.0,1.0
2017-03-21,7.63,7.91,7.62,7.85,28414,3.94782390497711,4.09269817671938,3.94264982384345,4.06165368991747,54916.0310131049,0.0,1.0
2017-03-22,7.3,7.6701,7.26,7.6701,27774,3.77707922756656,3.96857197032305,3.75638290303195,3.96857197032305,53679.0964087414,0.0,1.0
2017-03-23,7.36,7.42,7.29,7.29,20392,3.80812371436848,3.8391682011704,3.77190514643291,3.77190514643291,39411.8288315351,0.0,1.0
2017-03-24,7.2,7.56,7.05,7.4301,53277,3.72533841623003,3.91160533704154,3.64772719922524,3.84439402311539,102969.007682311,0.0,1.0
2017-03-27,9.85,9.9,7.5,7.5,309900,5.09646991664803,5.1223403223163,3.88056085023962,3.88056085023962,598946.927956685,0.0,1.0
2017-03-28,10.25,10.35,9.52,9.65,106718,5.30343316199415,5.35517397333067,4.92572523923749,4.99298829397498,206254.979856991,0.0,1.0
2017-03-29,11.35,11.4,10.09,10.2,86373,5.87258208669596,5.89845249236422,5.2206478638557,5.27756275632588,166933.988410464,0.0,1.0
2017-03-30,10.96,11.4,10.9,11.32,64092,5.6707929224835,5.89845249236422,5.63974843568158,5.857059843295,123871.269785737,0.0,1.0
2017-03-31,11.09,11.21,10.915,10.97,38426,5.73805597722098,5.80014495082482,5.64750955738206,5.67596700361715,74266.326730118,0.0,1.0
2017-04-03,11.81,11.93,11.12,11.33,92874,6.11058981884399,6.17267879244782,5.75357822062194,5.86223392442865,179498.538196351,0.0,1.0
2017-04-04,11.66,12.45,11.58,11.78,85878,6.03297860183919,6.44173101139777,5.99158595276997,6.09506757544303,165977.296802401,0.0,1.0
2017-04-05,11.76,12.7472,11.71,11.93,83075,6.08471941317572,6.59550470268993,6.05884900750746,6.17267879244782,160559.909777353,0.0,1.0
2017-04-06,11.98,12.2,11.67,11.67,53085,6.19854919811608,6.31237898305645,6.03815268297285,6.03815268297285,102597.927301002,0.0,1.0
2017-04-07,12.09,12.58,11.9167,11.99,82707,6.25546409058626,6.50899406613525,6.16579726454006,6.20372327924974,159848.672379844,0.0,1.0
2017-04-10,12.24,12.39,12.0,12.29,41129,6.33307530759106,6.41068652459585,6.20889736038339,6.35894571325932,79490.4427232348,0.0,1.0
2017-04-11,12.22,12.5,12.12,12.19,52914,6.32272714532375,6.46760141706603,6.27098633398722,6.30720490192279,102267.433836399,0.0,1.0
2017-04-12,12.07,12.28,11.88,12.14,30685,6.24511592831896,6.35377163212567,6.14680838677956,6.28133449625453,59305.2161482764,0.0,1.0
2017-04-13,11.68,12.13,11.66,11.99,46650,6.0433267641065,6.27616041512088,6.03297860183919,6.20372327924974,90160.9363961902,0.0,1.0
2017-04-17,12.99,13.46,11.6927,11.7,83841,6.72113139261502,6.9643132058967,6.04989784714624,6.0536749263738,162040.36588195,0.0,1.0
2017-04-18,12.17,13.032,11.81,12.8,58485,6.29685673965549,6.74286253337636,6.11058981884399,6.62282385107562,113034.56302532,0.0,1.0
2017-04-19,12.42,12.52,12.17,12.24,24992,6.42620876799681,6.47794957933334,6.29685673965549,6.33307530759106,48302.2963003984,0.0,1.0
2017-04-20,12.68,12.92,12.42,12.43,30423,6.56073487747178,6.68491282467945,6.42620876799681,6.43138284913046,58798.8460446151,0.0,1.0
2017-04-21,12.91,13.05,12.67,12.67,32047,6.6797387435458,6.75217587941694,6.55556079633813,6.55556079633813,61937.5676031877,0.0,1.0
2017-04-24,13.64,14.17,13.01,13.14,87558,7.05744666630245,7.33167296638605,6.73147955488232,6.79874260961981,169224.250138856,0.0,1.0
2017-04-25,13.6,13.9,13.51,13.62,55413,7.03675034176784,7.19197277577743,6.99018361156497,7.04709850403515,107097.276924375,0.0,1.0
2017-04-26,14.09,14.4,13.37,13.58,40524,7.29028031731683,7.45067683246007,6.91774647569383,7.02640217950054,78321.1529800474,0.0,1.0
2017-04-27,13.98,14.34,13.7908,14.12,41427,7.23336542484665,7.41963234565815,7.13547180979794,7.30580256071779,80066.3903983917,0.0,1.0
2017-04-28,13.24,13.81,13.08,13.81,51262,6.85048342095634,7.14540604557455,6.76769812281789,7.14540604557455,99074.5963888854,0.0,1.0
2017-05-01,13.94,14.18,13.1616,13.28,52643,7.21266910031204,7.33684704751971,6.8099186248685,6.87117974549095,101743.669339864,0.0,1.0
2017-05-02,13.86,14.8942,13.67,13.95,80052,7.17127645124281,7.70637992208519,7.07296890970341,7.21784318144569,154717.326482054,0.0,1.0
2017-05-03,12.91,13.88,12.8,13.76,88749,6.6797387435458,7.18162461351012,6.62282385107562,7.11953563990629,171526.108129164,0.0,1.0
2017-05-04,12.94,13.04,12.8,12.94,44860,6.69526098694675,6.74700179828328,6.62282385107562,6.69526098694675,86701.3849246108,0.0,1.0
2017-05-05,16.69,17.18,14.11,14.11,230400,8.63554141206657,8.88907138761555,7.30062847958414,7.30062847958414,445296.457570894,0.0,1.0
2017-05-08,16.75,17.2416,16.29,17.17,162005,8.66658589886848,8.92094372739885,8.42857816672045,8.8838973064819,313108.735281132,0.0,1.0
2017-05-09,16.75,16.9699,16.61,16.75,71202,8.66658589886848,8.78036394299751,8.59414876299734,8.66658589886848,137612.840156089,0.0,1.0
2017-05-10,16.41,17.03,16.3424,16.75,33118,8.49066714032429,8.81146017061076,8.45569035186079,8.66658589886848,64007.5003551774,0.0,1.0
2017-05-11,15.4,16.16,15.17,16.16,83865,8.01982575716188,8.41560936595688,7.90004913871076,8.41560936595688,161041.029955874,0.1,1.0
2017-05-12,15.44,15.72,15.028,15.3,34190,8.04065647341425,8.18647148718083,7.82610009601485,7.96774896653096,65653.0473283413,0.0,1.0
2017-05-15,16.88,17.27,15.88,15.89,122623,8.79056225849951,8.99366174196011,8.2697943521903,8.27500203125339,235465.739179386,0.0,1.0
2017-05-16,16.76,17.51,16.495,17.12,68267,8.72807010974241,9.11864603947432,8.59006661457047,8.91554655601372,131089.107398768,0.0,1.0
2017-05-17,15.49,16.91,15.451,16.5,57291,8.06669486872971,8.80618529568879,8.04638492038365,8.59267045410201,110012.539762738,0.0,1.0
2017-05-18,15.53,15.925,15.275,15.73,47528,8.08752558498208,8.29322890797422,7.95472976887323,8.19167916624392,91265.2247271543,0.0,1.0
2017-05-19,15.96,16.0,15.53,15.53,40348,8.31145578469504,8.33228650094741,8.08752558498208,8.08752558498208,77477.8927640806,0.0,1.0
2017-05-22,16.12,16.17,15.7,15.7,63217,8.39477864970451,8.42081704501997,8.17605612905464,8.17605612905464,121391.889235325,0.0,1.0
2017-05-23,16.09,16.51,15.67,16.16,33726,8.37915561251524,8.59787813316511,8.16043309186537,8.41560936595688,64762.0554020369,0.0,1.0
2017-05-24,15.9,16.19,15.7345,16.19,40783,8.28020971031649,8.43123240314616,8.19402262182231,8.43123240314616,78313.1976949911,0.0,1.0
2017-05-25,16.08,16.1899,15.678,15.94,35932,8.37394793345214,8.43118032635553,8.16459923511584,8.30104042656885,68998.1075344242,0.0,1.0
2017-05-26,16.11,16.35,15.6645,16.09,23006,8.38957097064142,8.51455526815563,8.15756886838067,8.37915561251524,44177.0695184505,0.0,1.0
2017-05-30,15.99,16.26,15.65,16.14,54692,8.32707882188431,8.4676861565878,8.15001773373918,8.4051940078307,105021.8328307,0.0,1.0
2017-05-31,15.93,16.06,15.4007,15.99,84275,8.29583274750576,8.36353257532596,8.0201902946963,8.32707882188431,161828.328856273,0.0,1.0
2017-06-01,16.81,17.057,15.81,15.94,60225,8.75410850505787,8.88273817791624,8.23334059874866,8.30104042656885,115646.527503637,0.0,1.0
2017-06-02,16.91,17.512,16.66,16.8,100153,8.80618529568879,9.11968757528694,8.67599331911149,8.74890082599478,192317.918955115,0.0,1.0
2017-06-05,16.6,17.17,16.35,17.17,83527,8.64474724473293,8.94158495132919,8.51455526815563,8.94158495132919,160391.988423351,0.0,1.0
2017-06-06,17.01,17.09,16.45,16.45,48195,8.85826208631971,8.89992351882445,8.56663205878655,8.56663205878655,92546.0256212171,0.0,1.0
2017-06-07,17.19,17.35,17.0,17.01,94685,8.95200030945537,9.03532317446484,8.85305440725662,8.85826208631971,181818.039961509,0.0,1.0
2017-06-08,18.3,18.32,17.25,17.25,106103,9.5300526854586,9.54046804358478,8.98324638383392,8.98324638383392,203743.354216993,0.0,1.0
2017-06-09,17.75,18.55,17.42,18.38,91438,9.24363033698853,9.6602446620359,9.07177692790649,9.57171411796333,175583.016718598,0.0,1.0
2017-06-12,17.52,17.89,17.0,17.89,73325,9.12385371853741,9.31653784387182,8.85305440725662,9.31653784387182,140801.687491975,0.0,1.0
2017-06-13,18.35,18.42,17.25,17.78,61910,9.55609108077406,9.5925448342157,8.98324638383392,9.25925337417781,118882.133960152,0.0,1.0
2017-06-14,18.31,18.7,17.62,18.7,70282,9.53526036452169,9.73835984798228,9.17593050916833,9.73835984798228,134958.393458043,0.0,1.0
2017-06-15,18.41,18.52,18.01,18.04,70011,9.58733715515261,9.64462162484662,9.37902999262893,9.3946530298182,134438.008087292,0.0,1.0
2017-06-16,18.55,18.6,18.0,18.21,229146,9.6602446620359,9.68628305735136,9.37382231356583,9.48318357389077,440015.594708982,0.0,1.0
2017-06-19,19.47,19.93,18.2,18.61,130319,10.1393511358404,10.3789043727426,9.47797589482767,9.69149073641445,250243.915612229,0.0,1.0
2017-06-20,19.01,19.47,18.82,19.45,57347,9.89979789893814,10.1393511358404,9.80085199673939,10.1289357777142,110120.073271085,0.0,1.0
2017-06-21,19.39,19.785,18.76,19.03,55321,10.0976897033356,10.3033930263278,9.76960592236084,9.91021325706432,106229.664558385,0.0,1.0
2017-06-22,18.83,19.3,18.451,19.3,59292,9.80605967580248,10.0508205917678,9.60868863931129,10.0508205917678,113854.942444926,0.0,1.0
2017-06-23,20.44,20.46,18.55,18.88,255153,10.6444960049603,10.6549113630865,9.6602446620359,9.83209807111794,489955.308130105,0.0,1.0
2017-06-26,20.22,20.669,20.11,20.6,113542,10.5299270655723,10.7637518555051,10.4726425958783,10.7278188699698,218028.028656172,0.0,1.0
2017-06-27,18.1,19.43,17.65,19.43,208952,9.42589910419675,10.118520419588,9.19155354635761,10.118520419588,401238.243502533,0.0,1.0
2017-06-28,19.34,19.49,18.0,18.24,148541,10.0716513080202,10.1497664939666,9.37382231356583,9.49880661108004,285234.551131885,0.0,1.0
2017-06-29,18.68,19.4,18.115,19.4,80246,9.7279444898561,10.1028973823987,9.43371062279139,10.1028973823987,154091.676978944,0.0,1.0
2017-06-30,18.8,19.075,18.452,18.8,112170,9.7904366386132,9.93364781284824,9.6092094072176,9.7904366386132,215393.457701669,0.0,1.0
2017-07-03,19.2,19.465,18.69,18.88,89488,9.99874380113689,10.1367472963088,9.73315216891919,9.83209807111794,171838.546338655,0.0,1.0
2017-07-05,19.28,19.39,18.84,19.21,100859,10.0404052336416,10.0976897033356,9.81126735486557,10.0039514802,193673.609256777,0.0,1.0
2017-07-06,18.91,19.17,18.53,18.78,90043,9.84772110830722,9.98312076394761,9.64982930390972,9.78002128048702,172904.280216023,0.0,1.0
2017-07-07,18.92,19.21,18.83,19.0,67505,9.85292878737031,10.0039514802,9.80605967580248,9.89459021987505,129625.883588759,0.0,1.0
2017-07-10,19.01,19.14,18.63,18.97,71822,9.89979789893814,9.96749772675834,9.70190609454064,9.87896718268577,137915.564937588,0.0,1.0
2017-07-11,19.02,19.66,18.6,19.66,52033,9.90500557800123,10.2382970380391,9.68628305735136,10.2382970380391,99915.9114254339,0.0,1.0
2017-07-12,19.0,19.465,18.83,19.12,58207,9.89459021987505,10.1367472963088,9.80605967580248,9.95708236863215,111771.480720701,0.0,1.0
2017-07-13,19.13,19.2,18.75,18.94,81584,9.96229004769524,9.99874380113689,9.76439824329774,9.86334414549649,156660.959731951,0.0,1.0
2017-07-14,19.06,19.5,19.05,19.46,49897,9.9258362942536,10.1549741730297,9.92062861519051,10.1341434567773,95814.2761784805,0.0,1.0
2017-07-17,19.43,19.94,19.0,19.0,87999,10.118520419588,10.3841120518057,9.89459021987505,9.89459021987505,168979.307161355,0.0,1.0
2017-07-18,19.4,19.75,19.2,19.4,52925,10.1028973823987,10.285166149607,9.99874380113689,10.1028973823987,101628.766594106,0.0,1.0
2017-07-19,19.46,19.7,19.15,19.41,39647,10.1341434567773,10.2591277542915,9.97270540582143,10.1081050614618,76131.8036685214,0.0,1.0
2017-07-20,19.04,19.46,18.97,19.46,45267,9.91542093612741,10.1341434567773,9.87896718268577,10.1341434567773,86923.5593276405,0.0,1.0
2017-07-21,18.79,19.16,18.591,19.13,57825,9.78522895955011,9.97791308488452,9.68159614619458,9.96229004769524,111037.948574476,0.0,1.0
2017-07-24,18.72,19.28,18.37,18.74,54700,9.74877520610847,10.0404052336416,9.56650643890024,9.75919056423465,105037.194760464,0.0,1.0
2017-07-25,18.75,18.92,18.5,18.8,51791,9.76439824329774,9.85292878737031,9.63420626672044,9.7904366386132,99451.2130500769,0.0,1.0
2017-07-26,18.88,18.94,18.47,18.8,53332,9.83209807111794,9.86334414549649,9.61858322953116,9.7904366386132,102410.304770842,0.0,1.0
2017-07-27,18.07,19.42,17.851,18.92,62597,9.41027606700748,10.1133127405249,9.29622789552576,9.85292878737031,120201.339678625,0.0,1.0
2017-07-28,18.74,19.21,17.89,18.14,134806,9.75919056423465,10.0039514802,9.31653784387182,9.44672982044912,258860.03796854,0.0,1.0
2017-07-31,18.12,18.9608,17.33,18.81,98882,9.43631446232294,9.87417611794772,9.02490781633866,9.79564431767629,189877.29236388,0.0,1.0
2017-08-01,19.1,19.4,18.23,18.66,235330,9.94666701050597,10.1028973823987,9.49359893201695,9.71752913172991,451890.366416454,0.0,1.0
2017-08-02,23.47,24.92,22.0,22.0,400800,12.2224227610772,12.9775362252256,11.4568939388027,11.4568939388027,769632.681169912,0.0,1.0
2017-08-03,25.13,25.44,23.69,23.7,228368,13.0868974855505,13.2483355365064,12.3369917004653,12.3421993795283,438521.647039447,0.0,1.0
2017-08-04,25.94,26.275,24.71,25.39,206703,13.508719489661,13.6831767382746,12.8681749649007,13.2222971411909,396919.620997664,0.0,1.0
2017-08-07,24.36,26.16,23.82,26.16,135795,12.6859061976924,13.623288429049,12.4046915282855,13.623288429049,260759.156535599,0.0,1.0
2017-08-08,23.39,24.5999,23.11,24.46,108624,12.1807613285725,12.810838418416,12.0349463148059,12.7379829883233,208584.282333833,0.0,1.0
2017-08-09,23.21,23.59,22.951,23.0,67005,12.0870231054368,12.2849149098343,11.9521442177027,11.9776618451119,128665.762978518,0.0,1.0
2017-08-10,22.93,23.53,22.79,22.95,93516,11.9932848823012,12.307108298323,11.9200594185627,12.0037456628352,178793.541639658,0.1,1.0
2017-08-11,23.07,23.49,22.67,22.86,68920,12.0665103460396,12.2861867372549,11.8572947353584,11.956672150432,131768.370009466,0.0,1.0
2017-08-14,24.45,24.91,23.51,23.51,151117,12.7883042028898,13.0289021551732,12.2966475177889,12.2966475177889,288921.079087646,0.0,1.0
2017-08-15,24.17,24.91,24.025,24.46,97124,12.641853275413,13.0289021551732,12.566012616541,12.7935345931569,185691.688461976,0.0,1.0
2017-08-16,23.8,24.31,23.52,24.31,52727,12.4483288355328,12.7150787391514,12.301877908056,12.7150787391514,100808.92114755,0.0,1.0
2017-08-17,23.22,24.45,23.12,23.54,92178,12.1449662000451,12.7883042028898,12.0926622973748,12.31233868859,176235.415129607,0.0,1.0
2017-08-18,22.65,23.33,22.35,23.0,61754,11.8468339548243,12.2025004929824,11.6899222468134,12.0298976141704,118067.671525894,0.0,1.0
2017-08-21,23.61,23.77,22.5,23.19,120982,12.3489514204593,12.4326376647317,11.7683781008189,12.129275029244,231305.875514875,0.0,1.0
2017-08-22,23.52,24.24,23.2,24.24,74569,12.301877908056,12.6784660072822,12.134505419511,12.6784660072822,142568.711306382,0.0,1.0
2017-08-23,23.69,24.52,23.31,23.64,93536,12.3907945425955,12.824916934759,12.1920397124483,12.3646425912603,178831.779704084,0.0,1.0
2017-08-24,23.59,24.69,23.46,24.69,61482,12.3384906399252,12.9138335692986,12.2704955664538,12.9138335692986,117547.63384971,0.0,1.0
2017-08-25,24.26,24.54,23.47,24.39,96317,12.6889267878162,12.8353777152931,12.2757259567208,12.7569218612876,184148.782562418,0.0,1.0
2017-08-28,24.26,24.8255,23.8,24.62,60953,12.6889267878162,12.9847053574168,12.4483288355328,12.8772208374293,116536.237045662,0.0,1.0
2017-08-29,24.57,24.8625,23.88,24.0,71768,12.8510688860942,13.0040578014048,12.4901719576691,12.5529366408734,137213.470383624,0.0,1.0
2017-08-30,24.56,24.98,24.38,24.55,89031,12.8458384958272,13.0655148870424,12.7516914710206,12.8406081055601,170218.655692292,0.0,1.0
2017-08-31,24.44,24.76,24.0847,24.3,101605,12.7830738126228,12.9504463011678,12.5972380464352,12.7098483488844,194258.926796457,0.0,1.0
2017-09-01,24.31,24.66,23.9,24.52,52907,12.7150787391514,12.8981423984975,12.5006327382031,12.824916934759,101153.063727377,0.0,1.0
2017-09-05,24.31,24.77,23.63,24.21,92168,12.7150787391514,12.9556766914348,12.3594122009933,12.6627748364811,176216.296097395,0.0,1.0
2017-09-06,24.37,24.57,23.96,24.36,54633,12.7464610807536,12.8510688860942,12.5320150798053,12.7412306904865,104453.008687277,0.0,1.0
2017-09-07,24.22,24.7899,24.11,24.39,59107,12.6680052267481,12.9660851680662,12.6104709338108,12.7569218612876,113006.86369921,0.0,1.0
2017-09-08,23.74,24.59,23.63,24.24,60263,12.4169464939307,12.8615296666283,12.3594122009933,12.6784660072822,115217.02382299,0.0,1.0
2017-09-11,23.95,24.25,23.7064,23.87,46786,12.5267846895383,12.6836963975492,12.3993723826334,12.4849415674021,89450.3041100245,0.0,1.0
2017-09-12,24.07,24.38,23.775,24.01,49955,12.5895493727427,12.7516914710206,12.4352528598653,12.5581670311405,95509.1254182076,0.0,1.0
2017-09-13,24.05,24.32,23.9,24.2,74302,12.5790885922086,12.7203091294184,12.5006327382031,12.6575444462141,142058.233146305,0.0,1.0
2017-09-14,24.17,24.39,23.9,24.07,76699,12.641853275413,12.7569218612876,12.5006327382031,12.5895493727427,146641.065167673,0.0,1.0
2017-09-15,25.04,26.39,24.1,24.22,312567,13.0968972286446,13.8029999146938,12.6052405435438,12.6680052267481,597597.854160606,0.0,1.0
2017-09-18,26.02,26.48,25.14,25.14,109874,13.6094754748136,13.850073427097,13.1492011313149,13.1492011313149,210068.454533084,0.0,1.0
2017-09-19,26.41,26.649,25.5129,26.04,95234,13.8134606952278,13.9384670226099,13.3442423843725,13.6199362553477,182078.191373789,0.0,1.0
2017-09-20,26.37,26.41,25.66,26.28,97583,13.7925391341597,13.8134606952278,13.4211814252005,13.7454656217564,186569.252040536,0.0,1.0
2017-09-21,25.49,26.39,25.36,26.35,79952,13.332264790661,13.8029999146938,13.2642697171896,13.7820783536256,152860.486346443,0.0,1.0
2017-09-22,25.75,25.93,25.265,25.51,63884,13.4682549376038,13.5624019624104,13.2145810096528,13.3427255711951,122140.025387184,0.0,1.0
2017-09-25,25.34,25.73,24.39,25.73,75174,13.2538089366555,13.4577941570697,12.7569218612876,13.4577941570697,143725.412755248,0.0,1.0
2017-09-26,26.07,26.37,25.1928,25.66,59762,13.6356274261488,13.7925391341597,13.1768175919249,13.4211814252005,114259.160309137,0.0,1.0
2017-09-27,28.25,29.5,26.145,26.3,391902,14.7758525043615,15.4296512877403,13.6748553531515,13.7559264022905,749278.696219526,0.0,1.0
2017-09-28,27.2,28.12,26.9047,28.03,190272,14.2266615263232,14.7078574308901,14.0722081017378,14.6607839184868,363781.649716211,0.0,1.0
2017-09-29,26.43,27.235,25.51,27.2,169313,13.8239214757619,14.2449678922578,13.3427255711951,14.2266615263232,323710.070101752,0.0,1.0
2017-10-02,27.12,27.64,26.53,26.77,114687,14.184818404187,14.4567986980726,13.8762253784322,14.0017547448409,219270.444737024,0.0,1.0
2017-10-03,27.49,27.5,26.9,27.15,55902,14.3783428440671,14.3835732343342,14.0697498183123,14.2005095749881,106879.213875061,0.0,1.0
2017-10-04,28.26,28.38,27.26,27.6,82432,14.7810828946285,14.8438475778329,14.2580438679254,14.4358771370045,157602.006335176,0.0,1.0
2017-10-05,28.03,28.42,27.78,28.26,72742,14.6607839184868,14.864769138901,14.530024161811,14.7810828946285,139075.664121134,0.0,1.0
2017-10-06,28.31,28.62,27.5,28.02,81315,14.8072348459636,14.9693769442416,14.3835732343342,14.6555535282198,155466.410437025,0.0,1.0
2017-10-09,27.72,28.95,27.65,28.45,111849,14.4986418202088,15.1419798230536,14.4620290883396,14.8804603097021,213844.463395079,0.0,1.0
2017-10-10,28.29,28.34,27.455,28.12,77112,14.7967740654296,14.8229260167647,14.3600364781325,14.7078574308901,147430.681198055,0.0,1.0
2017-10-11,28.1,28.4,27.86,28.15,69768,14.697396650356,14.8543083583669,14.5718672839473,14.7235486016911,133389.663941098,0.0,1.0
2017-10-12,28.18,28.34,27.8,28.1,42224,14.7392397724922,14.8229260167647,14.5404849423451,14.697396650356,80728.2016146216,0.0,1.0
2017-10-13,28.21,28.8,28.0,28.24,39737,14.7549309432933,15.0635239690481,14.6450927476857,14.7706221140944,75973.2983033397,0.0,1.0
2017-10-16,28.22,28.9,27.83,28.19,80290,14.7601613335604,15.1158278717184,14.5561761131462,14.7444701627593,153506.70963523,0.0,1.0
2017-10-17,28.16,28.56,27.84,28.22,70659,14.7287789919582,14.9379946026394,14.5614065034132,14.7601613335604,135093.169711243,0.0,1.0
2017-10-18,28.18,28.56,27.9,28.2,52410,14.7392397724922,14.9379946026394,14.5927888450154,14.7497005530263,100202.84782641,0.0,1.0
2017-10-19,28.16,28.59,27.3,28.22,87146,14.7287789919582,14.9536857734405,14.2789654289935,14.7601613335604,166614.718120211,0.0,1.0
2017-10-20,28.37,28.7725,28.1,28.64,77001,14.8386171875658,15.0491403958138,14.697396650356,14.9798377247756,147218.459940495,0.0,1.0
2017-10-23,28.07,28.85,27.71,28.28,71123,14.6817054795549,15.0896759203833,14.4934114299418,14.7915436751625,135980.292805909,0.0,1.0
2017-10-24,28.3,28.37,27.71,28.07,71285,14.8020044556966,14.8386171875658,14.4934114299418,14.6817054795549,136290.021127754,0.0,1.0
2017-10-25,27.72,28.6,27.2801,28.27,58486,14.4986418202088,14.9589161637075,14.2685569523622,14.7863132848955,111819.571798805,0.0,1.0
2017-10-26,27.99,28.0102,27.395,27.87,64880,14.6398623574187,14.6504277457581,14.3286541365303,14.5770976742143,124044.280995562,0.0,1.0
2017-10-27,28.26,28.69,27.87,28.08,55014,14.7810828946285,15.0059896761108,14.5770976742143,14.6869358698219,105181.443814579,0.0,1.0
2017-10-30,27.85,28.5801,27.62,28.31,65566,14.5666368936802,14.9485076870761,14.4463379175385,14.8072348459636,125355.84660535,0.0,1.0
2017-10-31,28.55,29.0,27.65,28.03,86278,14.9327642123724,15.1681317743888,14.4620290883396,14.6607839184868,164955.186124154,0.0,1.0
2017-11-01,31.69,32.325,28.6618,29.2,145264,16.57510675622,16.9072365381764,14.9912399755578,15.2727395797294,277730.709533591,0.0,1.0
2017-11-02,31.0,31.89,30.7908,31.69,145752,16.2142098277949,16.6797145615606,16.1047900634086,16.57510675622,278663.718305567,0.0,1.0
2017-11-03,30.46,31.14,29.615,31.0,172010,15.9317687533752,16.2874352915333,15.4898007758111,16.2142098277949,328866.4730895,0.0,1.0
2017-11-06,30.71,31.2571,30.51,30.51,86392,16.062528510051,16.3486831615602,15.9579207047104,15.9579207047104,165173.143091378,0.0,1.0
2017-11-07,30.02,30.84,29.68,30.67,51425,15.7016315816259,16.1305235835224,15.5237983125468,16.0416069489829,98319.6231534648,0.0,1.0
2017-11-08,30.8,31.43,29.735,29.83,124972,16.1096020224543,16.4391166092772,15.5525654590155,15.6022541665523,238934.369367716,0.0,1.0
2017-11-09,31.5,31.88,30.52,30.52,125628,16.4757293411464,16.6744841712936,15.9631510949774,15.9631510949774,240188.577880865,0.0,1.0
2017-11-10,29.13,30.75,29.08,30.4,107218,15.2884307505305,16.1386627387165,15.2621890225,15.9549706425035,204289.138039339,0.1,1.0
2017-11-13,27.83,28.93,27.37,28.93,130800,14.6061458217392,15.1834638384087,14.3647219238592,15.1834638384087,249221.392448522,0.0,1.0
2017-11-14,27.59,28.04,26.97,27.81,90295,14.4801855271931,14.716361079467,14.1547880996157,14.595649130527,172044.691369566,0.0,1.0
2017-11-15,27.29,27.5,26.67,27.22,91227,14.3227351590105,14.4329504167383,13.9973377314331,14.2859967397679,173820.489058879,0.0,1.0
2017-11-16,28.63,28.83,27.48,27.48,83858,15.0260134702261,15.1309803823479,14.4224537255262,14.4224537255262,159779.874066882,0.0,1.0
2017-11-17,28.79,29.04,28.03,28.51,60514,15.1099869999235,15.2411956400757,14.7111127338609,14.9630333229531,115301.095891666,0.0,1.0
2017-11-20,29.5,29.67,28.47,28.88,88076,15.4826195379557,15.5718414132591,14.9420399405287,15.1572221103783,167816.692364648,0.0,1.0
2017-11-21,30.24,30.3427,29.65,29.85,83297,15.8709971128061,15.9248976221806,15.561344722047,15.6663116341687,158710.965801105,0.0,1.0
2017-11-22,28.52,30.23,28.48,30.23,89560,14.9682816685592,15.8657487672,14.9472882861348,15.8657487672,170644.250058789,0.0,1.0
2017-11-24,28.82,29.35,28.2,28.8,79584,15.1257320367418,15.4038943538644,14.8003346091644,15.1152353455296,151636.35547877,0.0,1.0
2017-11-27,28.59,29.28,28.31,28.79,73920,15.0050200878018,15.3671559346218,14.8580664108313,15.1099869999235,140844.383255311,0.0,1.0
2017-11-28,30.09,30.75,28.68,28.81,160669,15.7922719287148,16.1386627387165,15.0522551982566,15.1204836911357,306132.65981125,0.0,1.0
2017-11-29,30.28,30.8,29.46,29.9,83801,15.8919904952304,16.1649044667469,15.4616261555313,15.6925533621991,159671.26841421,0.0,1.0
2017-11-30,30.5,30.91,29.95,30.52,206963,16.0074540985643,16.2226362684139,15.7187950902296,16.0179507897765,394339.503404614,0.0,1.0
2017-12-01,30.18,31.43,29.4,30.54,119824,15.8395070391696,16.4955502399304,15.4301360818948,16.0284474809887,228308.135540914,0.0,1.0
2017-12-04,29.48,31.34,29.42,30.72,99141,15.4721228467435,16.4483151294756,15.440632773107,16.1229177018982,188899.52651941,0.0,1.0
2017-12-05,28.85,29.55,28.53,29.55,100951,15.14147707356,15.5088612659861,14.9735300141653,15.5088612659861,192348.232332345,0.0,1.0
2017-12-06,28.62,29.06,27.691,28.59,83903,15.02076512462,15.2516923312878,14.5331938178146,15.0050200878018,159865.615371624,0.0,1.0
2017-12-07,28.71,29.14,28.18,29.14,60324,15.0680002350748,15.2936790961365,14.7898379179522,15.2936790961365,114939.077049424,0.0,1.0
2017-12-08,28.43,29.02,28.25,28.96,34336,14.9210465581044,15.2306989488635,14.8265763371948,15.199208875227,65422.5208800645,0.0,1.0
2017-12-11,28.66,28.81,28.26,28.4,72975,15.0417585070444,15.1204836911357,14.8318246828009,14.9053015212861,139043.815855741,0.0,1.0
2017-12-12,29.24,29.54,28.21,28.74,82178,15.3461625521974,15.50361292038,14.8055829547705,15.0837452718931,156578.865356534,0.0,1.0
2017-12-13,29.74,30.23,29.3,29.3,78441,15.6085798325017,15.8657487672,15.3776526258339,15.3776526258339,149458.526338338,0.0,1.0
2017-12-14,29.72,30.61,29.51,29.89,66351,15.5980831412896,16.0651859002313,15.4878678835617,15.687305016593,126422.695797797,0.0,1.0
2017-12-15,30.48,30.79,29.74,29.76,148228,15.9969574073522,16.1596561211408,15.6085798325017,15.6190765237139,282428.047093726,0.0,1.0
2017-12-18,31.31,31.39,30.84,30.84,68517,16.4325700926573,16.474556857506,16.1858978491713,16.1858978491713,130549.710599353,0.0,1.0
2017-12-19,30.86,31.5,30.56,31.45,49416,16.1963945403834,16.532288659173,16.0389441722008,16.5060469311426,94155.3847800932,0.0,1.0
2017-12-20,31.63,31.86,30.49,30.49,41590,16.6005171520521,16.7212291009921,16.0022057529582,16.0022057529582,79244.0192043887,0.0,1.0
2017-12-21,31.62,31.88,30.97,31.65,49571,16.595268806446,16.7317257922043,16.2541263420504,16.6110138432643,94450.7159408693,0.0,1.0
2017-12-22,31.45,31.58,30.73,31.26,24444,16.5060469311426,16.5742754240217,16.1281660475043,16.4063283646269,46574.6767355631,0.0,1.0
2017-12-26,31.47,31.69,30.91,31.2,33221,16.5165436223547,16.6320072256886,16.2226362684139,16.3748382909904,63298.041884804,0.0,1.0
2017-12-27,33.96,34.14,31.55,32.14,212370,17.8233816782703,17.9178518991799,16.5585303872034,16.8681827779625,404641.797509882,0.0,1.0
2017-12-28,34.31,34.64,32.86,34.25,131671,18.0070737744833,18.1802691794842,17.2460636616008,17.9755837008468,250880.963035852,0.0,1.0
2017-12-29,33.27,34.53,33.09,34.49,79362,17.4612458314503,18.1225373778173,17.3667756105408,18.1015439953929,151213.365042046,0.0,1.0
2018-01-02,34.2,34.91,33.55,33.73,158225,17.9493419728164,18.3219745108485,17.6081995084208,17.7026697293303,301475.954282625,0.0,1.0
2018-01-03,34.52,34.75,33.69,34.35,204784,18.1172890322112,18.2380009811512,17.681676346906,18.0280671569077,390187.718892798,0.0,1.0
2018-01-04,32.3,33.6,31.77,33.25,149037,17.7394081485729,18.4533781359768,17.4483280767852,18.2611554470604,271367.289127246,1.5,1.0
2018-01-05,31.52,32.51,30.9,32.43,117669,17.3110261561306,17.8547417619228,16.9705173929072,17.8108051473133,214252.283287464,0.0,1.0
2018-01-08,31.46,31.62,29.79,31.48,155782,17.2780736951735,17.3659469243924,16.3608968652009,17.2890578488259,283648.617691047,0.0,1.0
2018-01-09,31.34,31.6,30.88,31.5,103289,17.2121687732593,17.3549627707401,16.9595332392549,17.3000420024782,188069.109863081,0.0,1.0
2018-01-10,31.0,31.35,30.78,31.2,89833,17.0254381611691,17.2176608500855,16.904612470993,17.1352796976927,163568.360099625,0.0,1.0
2018-01-11,30.75,31.18,30.7,31.0,134748,16.8881362405145,17.1242955440404,16.8606758563836,17.0254381611691,245349.808942195,0.0,1.0
2018-01-12,31.0,31.05,30.6,30.89,118035,17.0254381611691,17.0528985453,16.8057550881217,16.965025316081,214918.697854454,0.0,1.0
2018-01-16,30.36,31.26,30.09,31.06,146304,16.6739452442933,17.1682321586498,16.5256591699864,17.0583906221262,266391.02953275,0.0,1.0
2018-01-17,31.4,31.44,30.26,30.53,117433,17.2451212342164,17.2670895415211,16.6190244760315,16.7673105503384,213822.573348093,0.0,1.0
2018-01-18,30.95,31.5,30.74,31.4,71743,16.9979777770381,17.3000420024782,16.8826441636883,17.2451212342164,130630.000763945,0.0,1.0
2018-01-19,30.93,31.34,30.66,31.0,80975,16.9869936233858,17.2121687732593,16.8387075490788,17.0254381611691,147439.670934591,0.0,1.0
2018-01-22,31.36,32.03,30.37,30.93,101569,17.2231529269117,17.591122074266,16.6794373211195,16.9869936233858,184937.325559191,0.0,1.0
2018-01-23,31.67,31.92,31.01,31.45,89271,17.3934073085234,17.530709229178,17.0309302379952,17.2725816183473,162545.067786377,0.0,1.0
2018-01-24,30.89,31.82,30.48,31.8,71128,16.965025316081,17.4757884609161,16.7398501662075,17.4648043072638,129510.205794821,0.0,1.0
2018-01-25,31.37,31.4,30.79,31.17,53862,17.2286450037379,17.2451212342164,16.9101045478192,17.1188034672142,98072.1896372823,0.0,1.0
2018-01-26,32.69,32.71,31.37,31.63,129349,17.9535991447941,17.9645832984465,17.2286450037379,17.3714390012186,235519.283676671,0.0,1.0
2018-01-29,31.46,32.62,30.55,32.62,166513,17.2780736951735,17.9151546070108,16.7782947039908,17.9151546070108,303187.674298631,0.0,1.0
2018-01-30,31.15,31.33,30.66,31.0,88634,17.1078193135618,17.2066766964331,16.8387075490788,17.0254381611691,161385.215111041,0.0,1.0
2018-01-31,31.05,31.63,30.8,31.41,45370,17.0528985453,17.3714390012186,16.9155966246454,17.2506133110426,82609.9150392393,0.0,1.0
2018-02-01,30.48,30.91,30.19,30.77,44945,16.7398501662075,16.9760094697334,16.5805799382482,16.8991203941668,81836.0729874062,0.0,1.0
2018-02-02,30.12,30.73,29.51,30.27,73289,16.5421354004649,16.8771520868621,16.2071187140677,16.6245165528577,133444.96502779,0.0,1.0
2018-02-05,28.98,29.98,28.74,29.63,119750,15.91603864228,16.4652463248983,15.7842287984516,16.2730236359819,218041.378134206,0.0,1.0
2018-02-06,29.13,29.82,28.01,28.05,88189,15.9984197946727,16.3773730956794,15.3833071901402,15.4052754974449,160574.956962651,0.0,1.0
2018-02-07,29.41,29.93,28.83,29.05,106543,16.1521979458059,16.4377859407674,15.8336574898872,15.9544831800633,193994.008772882,0.0,1.0
2018-02-08,28.57,29.63,28.07,29.28,163242,15.6908634924065,16.2730236359819,15.4162596510973,16.0808009470655,297231.821706755,0.0,1.0
2018-02-09,29.48,29.72,28.03,28.93,122945,16.1906424835892,16.3224523274176,15.3942913437925,15.8885782581491,223858.849559164,0.0,1.0
2018-02-12,29.9,30.4,29.04,29.59,89132,16.4213097102889,16.695913551598,15.9489911032371,16.2510553286772,162291.975915307,0.0,1.0
2018-02-13,29.03,29.87,29.02,29.72,49041,15.9434990264109,16.4048334798103,15.9380069495847,16.3224523274176,89294.0895622512,0.0,1.0
2018-02-14,30.32,30.53,28.82,28.82,52067,16.6519769369886,16.7673105503384,15.828165413061,15.828165413061,94803.8449713042,0.0,1.0
2018-02-15,30.76,30.82,30.2,30.35,41948,16.8936283173407,16.9265807782978,16.5860720150744,16.6684531674671,76379.1209183602,0.0,1.0
2018-02-16,30.71,31.45,30.61,30.82,55652,16.8661679332097,17.2725816183473,16.8112471649479,16.9265807782978,101331.430279122,0.0,1.0
2018-02-20,29.95,30.78,29.84,30.61,45112,16.4487700944198,16.904612470993,16.3883572493318,16.8112471649479,82140.1473936558,0.0,1.0
2018-02-21,30.25,30.97,29.82,30.12,34908,16.6135323992053,17.0089619306905,16.3773730956794,16.5421354004649,63560.6549303453,0.0,1.0
2018-02-22,30.19,30.94,30.055,30.32,60875,16.5805799382482,16.992485700212,16.5064369010947,16.6519769369886,110841.493894946,0.0,1.0
2018-02-23,30.51,30.73,30.07,30.1,38841,16.7563263966861,16.8771520868621,16.514675016334,16.5311512468125,70721.8803182519,0.0,1.0
2018-02-26,30.76,31.2,30.17,30.71,169075,16.8936283173407,17.1352796976927,16.5695957845958,16.8661679332097,307852.576267564,0.0,1.0
2018-02-27,30.35,31.1,30.08,30.87,118853,16.6684531674671,17.0803589294309,16.5201670931602,16.9540411624287,216408.116203631,0.0,1.0
2018-02-28,28.57,30.85,28.35,30.85,264172,15.6908634924065,16.9430570087763,15.5700378022304,16.9430570087763,481005.652980954,0.0,1.0
2018-03-01,28.43,29.14,28.03,28.54,98099,15.6139744168399,16.0039118714989,15.3942913437925,15.6743872619279,178619.132806576,0.0,1.0
2018-03-02,28.92,29.36,27.45,28.16,83871,15.8830861813229,16.124737561675,15.0757508878739,15.4656883425329,152712.721716025,0.0,1.0
2018-03-05,28.12,29.24,28.02,28.75,114078,15.4437200352282,16.0588326397608,15.3887992669664,15.7897208752778,207713.77315068,0.0,1.0
2018-03-06,28.19,28.47,27.6,28.29,163922,15.4821645730115,15.6359427241446,15.1581320402667,15.5370853412733,298469.968989689,0.0,1.0
2018-03-07,27.98,28.51,27.6,27.92,148146,15.3668309596616,15.6579110314494,15.1581320402667,15.3338784987045,269744.952025638,0.0,1.0
2018-03-08,27.62,28.15,27.19,27.89,95035,15.229529039007,15.5217683724855,14.9924292024113,15.3784056805904,172353.767032257,0.11,1.0
2018-03-09,28.95,29.44,27.65,27.86,105421,15.9628843475472,16.2330678822725,15.2460708880719,15.3618638315256,191189.629865918,0.0,1.0
2018-03-12,29.15,29.51,28.98,29.11,55496,16.0731633413126,16.2716655300904,15.979426196612,16.0511075425596,100646.54764268,0.0,1.0
2018-03-13,29.23,30.09,29.09,29.4,68026,16.1172749388188,16.5914746120102,16.040079643183,16.2110120835194,123370.730321842,0.0,1.0
2018-03-14,29.36,29.71,28.78,29.46,69654,16.1889562847664,16.3819445238559,15.8691472028466,16.2440957816491,126323.241846317,0.0,1.0
2018-03-15,29.4,29.62,29.01,29.43,55128,16.2110120835194,16.3323189766614,15.9959680456768,16.2275539325843,99979.1494602435,0.0,1.0
2018-03-16,30.27,30.49,29.17,29.45,153139,16.6907257063991,16.8120325995411,16.0841912406892,16.2385818319608,277730.136576553,0.0,1.0
2018-03-19,30.62,30.78,29.98,30.17,85782,16.8837139454886,16.971937140501,16.5308211654392,16.6355862095164,155572.692624412,0.0,1.0
2018-03-20,30.57,31.1,30.42,30.64,62657,16.8561441970473,17.1483835305257,16.7734349517232,16.8947418448652,113633.608469933,0.0,1.0
2018-03-21,30.85,31.39,30.61,30.61,54018,17.0105347883189,17.3082880714856,16.8781999958003,16.8781999958003,97966.0734208281,0.0,1.0
2018-03-22,30.3,31.02,29.96,30.53,72994,16.7072675554639,17.1042719330195,16.5197932660627,16.8340883982942,132380.605784737,0.0,1.0
2018-03-23,28.8,30.75,28.63,30.21,71765,15.8801751022231,16.9553952914361,15.7864379575225,16.6576420082695,130151.713485241,0.0,1.0
2018-03-26,30.12,30.24,29.0,29.25,86588,16.608016461075,16.6741838573343,15.9904540959886,16.1283028381954,157034.43973051,0.0,1.0
2018-03-27,29.0,31.09,28.66,30.29,98938,15.9904540959886,17.1428695808374,15.8029798065873,16.7017536057756,179432.177646523,0.0,1.0
2018-03-28,28.5,29.38,28.31,29.3,75225,15.714756611575,16.1999841841429,15.6099915674978,16.1558725866367,136426.707265759,0.0,1.0
2018-03-29,28.55,28.98,28.38,28.66,126586,15.7423263600163,15.979426196612,15.6485892153157,15.8029798065873,229574.093266115,0.0,1.0
2018-04-02,27.9,28.86,27.38,28.46,72228,15.3839196302787,15.9132588003528,15.0971942464885,15.6927008128219,130991.401959339,0.0,1.0
2018-04-03,27.93,28.08,27.47,28.06,68635,15.4004614793435,15.4831707246675,15.146819793683,15.472142825291,124475.201770494,0.0,1.0
2018-04-04,28.66,28.92,27.46,27.46,94432,15.8029798065873,15.9463424984824,15.1413058439947,15.1413058439947,171260.177075709,0.0,1.0
2018-04-05,28.82,29.63,28.35,28.98,112703,15.8912030015997,16.3378329263497,15.6320473662509,15.979426196612,204396.134117287,0.0,1.0
2018-04-06,28.45,29.23,28.12,28.51,120952,15.6871868631336,16.1172749388188,15.5052265234206,15.7202705612632,219356.37217957,0.0,1.0
2018-04-09,28.39,28.92,28.35,28.74,37863,15.654103165004,15.9463424984824,15.6320473662509,15.8470914040935,68667.6559282612,0.0,1.0
2018-04-10,29.05,29.2,28.65,28.8,116548,16.0180238444299,16.100733089754,15.797465856899,15.8801751022231,211369.35697454,0.0,1.0
2018-04-11,28.79,29.3,28.64,28.85,55296,15.8746611525349,16.1558725866367,15.7919519072108,15.9077448506645,100283.831239181,0.0,1.0
2018-04-12,28.66,29.05,28.62,28.9,56794,15.8029798065873,16.0180238444299,15.7809240078342,15.9353145991058,103000.577101383,0.0,1.0
2018-04-13,28.26,28.82,27.87,28.82,57071,15.5824218190564,15.8912030015997,15.3673777812138,15.8912030015997,103502.939320229,0.0,1.0
2018-04-16,28.67,29.39,28.17,28.54,104688,15.8084937562756,16.2054981338312,15.532796271862,15.7368124103281,189860.274247097,0.0,1.0
2018-04-17,28.41,29.36,28.29,29.01,118136,15.6651310643805,16.1889562847664,15.5989636681213,15.9959680456768,214249.325218316,0.0,1.0
2018-04-18,28.71,29.26,27.83,28.41,188355,15.8305495550287,16.1338167878836,15.3453219824607,15.6651310643805,341597.240904515,0.0,1.0
2018-04-19,27.76,28.62,27.71,28.62,61797,15.3067243346428,15.7809240078342,15.2791545862015,15.7809240078342,112073.927934891,0.0,1.0
2018-04-20,28.37,28.52,27.68,27.81,88991,15.6430752656274,15.7257845109515,15.2626127371367,15.3342940830842,161392.477318541,0.0,1.0
2018-04-23,28.0,28.75,27.9,28.33,66402,15.4390591271614,15.8526053537818,15.3839196302787,15.6210194668743,120425.473125436,0.0,1.0
2018-04-24,29.96,31.4,29.7,30.05,172305,16.5197932660627,17.3138020211738,16.3764305741676,16.5694188132571,312489.249523784,0.0,1.0
2018-04-25,30.14,30.55,29.5,29.89,99303,16.6190443604516,16.8451162976707,16.2661515804022,16.4811956182448,180094.135082907,0.0,1.0
2018-04-26,31.09,31.31,30.16,30.56,101306,17.1428695808374,17.2641764739794,16.6300722598281,16.850630247359,183726.739863942,0.0,1.0
2018-04-27,31.71,31.8,30.92,31.15,65814,17.4847344615103,17.5343600087047,17.0491324361368,17.175953278967,119359.086899152,0.0,1.0
2018-04-30,31.43,31.99,31.27,31.85,81511,17.3303438702386,17.6391250527819,17.2421206752263,17.5619297571461,147826.883827708,0.0,1.0
2018-05-01,31.37,31.57,30.79,31.21,54252,17.297260172109,17.4075391658744,16.9774510901892,17.2090369770967,98390.4516129212,0.0,1.0
2018-05-02,30.67,32.1,30.41,30.5,138843,16.91128369393,17.6997784993529,16.7679210020349,16.8175465492294,251803.168054501,0.0,1.0
2018-05-03,30.33,30.93,30.18,30.61,40804,16.7238094045287,17.054646385825,16.6411001592047,16.8781999958003,74001.4006417025,0.0,1.0
2018-05-04,30.67,31.15,30.2,30.27,49461,16.91128369393,17.175953278967,16.6521280585812,16.6907257063991,89701.5801671217,0.0,1.0
2018-05-07,30.48,30.98,30.39,30.82,39322,16.8065186498528,17.0822161342664,16.7568931026584,16.9939929392541,71313.6720917807,0.0,1.0
2018-05-08,30.55,30.58,29.88,30.25,74989,16.8451162976707,16.8616581467355,16.4756816685565,16.6796978070226,135998.701909632,0.0,1.0
2018-05-09,30.96,31.05,30.51,30.57,57969,17.0711882348899,17.1208137820843,16.8230604989176,16.8561441970473,105131.535971935,0.0,1.0
2018-05-10,31.09,31.31,30.83,31.08,36409,17.1428695808374,17.2641764739794,16.9995068889423,17.1373556311491,66030.7076748294,0.0,1.0
2018-05-11,31.12,31.31,30.95,31.05,25272,17.2200648764732,17.3252002340095,17.1259963986776,17.1813307973809,45671.4098141699,0.11,1.0
2018-05-14,30.74,31.71,30.62,31.32,59662,17.0097941614006,17.5465378288228,16.9433928829566,17.3307336738798,107820.815619381,0.0,1.0
2018-05-15,30.46,30.67,30.24,30.58,43765,16.8548578450313,16.9710600823083,16.733122167884,16.9212591234753,79091.8506852304,0.0,1.0
2018-05-16,31.02,31.18,30.28,30.6,61810,17.1647304777699,17.2532655156952,16.7552559273653,16.9323260032159,111702.668590291,0.0,1.0
2018-05-17,31.64,31.71,30.81,30.87,44649,17.5078037497305,17.5465378288228,17.0485282404929,17.0817288797149,80689.4102877836,0.0,1.0
2018-05-18,31.69,31.95,31.65,31.79,52550,17.5354709490821,17.6793403857108,17.5133371896008,17.5908053477854,94968.0510341338,0.0,1.0
2018-05-21,32.36,32.43,31.73,31.96,67113,17.9062114203944,17.9449454994867,17.5576047085635,17.6848738255811,121286.21901149,0.0,1.0
2018-05-22,32.17,32.46,31.61,32.44,58036,17.8010760628581,17.9615458190977,17.4912034301195,17.950478939357,104882.317979391,0.0,1.0
2018-05-23,32.65,32.7,32.03,32.03,48490,18.066681176634,18.0943483759857,17.7236079046734,17.7236079046734,87630.8429047601,0.0,1.0
2018-05-24,33.02,33.15,32.46,32.66,56739,18.2714184518363,18.3433531701506,17.9615458190977,18.0722146165043,102538.387205056,0.0,1.0
2018-05-25,33.09,33.94,32.93,33.06,42341,18.3101525309286,18.7804949199068,18.2216174930033,18.2935522113176,76518.4062575881,0.0,1.0
2018-05-29,32.77,33.29,32.46,33.15,55339,18.133082455078,18.4208213283352,17.9615458190977,18.3433531701506,100008.315436307,0.0,1.0
2018-05-30,32.94,33.48,32.81,32.96,46512,18.2271509328736,18.5259566858716,18.1552162145593,18.2382178126143,84056.2129343413,0.0,1.0
2018-05-31,33.02,33.24,32.59,32.94,67736,18.2714184518363,18.3931541289836,18.033480537412,18.2271509328736,122412.100948584,0.0,1.0
2018-06-01,33.32,33.46,32.91,33.28,80365,18.4374216479462,18.5148898061309,18.2105506132626,18.4152878884649,145235.155496825,0.0,1.0
2018-06-04,33.4,34.0,33.04,33.4,89502,18.4816891669089,18.8136955591288,18.2824853315769,18.4816891669089,161747.488176157,0.0,1.0
2018-06-05,33.9,33.92,33.22,33.45,72657,18.7583611604255,18.7694280401662,18.3820872492429,18.5093563662606,131305.303215738,0.0,1.0
2018-06-06,34.17,34.25,33.68,34.05,86467,18.9077640369245,18.9520315558871,18.6366254832782,18.8413627584805,156262.654020332,0.0,1.0
2018-06-07,34.55,35.41,34.17,34.25,73163,19.1180347519971,19.5939105808456,18.9077640369245,18.9520315558871,132219.743440729,0.0,1.0
2018-06-08,34.74,35.4,34.66,34.66,81736,19.2231701095334,19.5883771409753,19.1789025905707,19.1789025905707,147712.818636079,0.0,1.0
2018-06-11,36.28,36.43,34.88,34.88,86614,20.0753198495645,20.1583214476195,19.300638267718,19.300638267718,156528.311556051,0.0,1.0
2018-06-12,36.54,37.54,36.49,36.57,98877,20.2191892861931,20.7725332732263,20.1915220868415,20.2357896058041,178689.933056176,0.0,1.0
2018-06-13,36.81,37.48,36.62,36.72,71863,20.3685921626921,20.7393326340044,20.2634568051558,20.3187912038591,129870.391084033,0.0,1.0
2018-06-14,37.12,37.36,36.86,36.86,75299,20.5401287986724,20.6729313555604,20.3962593620438,20.3962593620438,136079.910082193,0.0,1.0
2018-06-15,37.8,37.99,37.06,37.1,123871,20.916402709855,21.0215380673913,20.5069281594504,20.5290619189317,223858.942904837,0.0,1.0
2018-06-18,39.39,40.03,37.88,38.0,97172,21.7962196492378,22.150359800939,20.9606702288176,21.0270715072616,175608.667080663,0.0,1.0
2018-06-19,35.42,37.25,33.81,37.2,302153,19.599444020716,20.6120635169867,18.7085602015925,20.5843963176351,546049.125102123,0.0,1.0
2018-06-20,35.22,35.5,34.6,35.5,129901,19.4887752233093,19.6437115396786,19.1457019513487,19.6437115396786,234756.323451665,0.0,1.0
2018-06-21,35.66,35.82,34.92,35.31,134092,19.7322465776039,19.8207816155292,19.3227720271994,19.5385761821423,242330.274010829,0.0,1.0
2018-06-22,34.31,35.03,33.99,35.02,222330,19.5385761821423,19.9485958513683,19.3563452180419,19.9429011337401,390414.441097909,1.0,1.0
2018-06-25,33.89,34.28,33.46,34.14,90612,19.2993980417605,19.5214920292579,19.0545251837506,19.441765982464,159115.878814212,0.0,1.0
2018-06-26,34.31,34.44,33.55,33.91,67935,19.5385761821423,19.6126075113081,19.1057776424038,19.3107874770168,119294.764791015,0.0,1.0
2018-06-27,34.31,35.32,34.28,34.32,66844,19.5385761821423,20.1137426625843,19.5214920292579,19.5442708997704,117378.954260552,0.0,1.0
2018-06-28,34.77,34.87,34.28,34.28,57542,19.8005331930367,19.8574803693181,19.5214920292579,19.5214920292579,101044.518372041,0.0,1.0
2018-06-29,34.33,35.49,34.29,34.78,164360,19.5499656173986,20.2105528622626,19.527186746886,19.8062279106648,288618.349025558,0.0,1.0
2018-07-02,35.11,35.16,33.83,33.9,108351,19.9941535923934,20.0226271805341,19.2652297359917,19.3050927593886,190265.799070748,0.0,1.0
2018-07-03,35.74,36.24,35.22,35.22,56675,20.3529208029661,20.637656684373,20.0567954863029,20.0567954863029,99522.0548249177,0.0,1.0
2018-07-05,35.56,36.0,35.25,35.86,62925,20.2504158856596,20.5009834612977,20.0738796391873,20.4212574145037,110497.138065425,0.0,1.0
2018-07-06,35.46,35.93,35.09,35.62,62146,20.1934687093782,20.4611204379007,19.9827641571371,20.2845841914284,109129.203690328,0.0,1.0
2018-07-09,35.92,36.35,35.44,35.59,112883,20.4554257202726,20.7002985782825,20.1820792741219,20.267500038544,198224.051430105,0.0,1.0
2018-07-10,36.0,36.17,35.41,36.04,71451,20.5009834612977,20.597793660976,20.1649951212375,20.5237623318102,125468.907618795,0.0,1.0
2018-07-11,37.36,37.49,35.59,35.86,146419,21.2754650587245,21.3494963878903,20.267500038544,20.4212574145037,257113.714078688,0.0,1.0
2018-07-12,38.44,38.62,37.35,37.55,92680,21.8904945625634,21.9929994798699,21.2697703410963,21.3836646936591,162747.314356831,0.0,1.0
2018-07-13,39.66,40.09,38.47,38.47,96586,22.5852501131963,22.8301229712062,21.9075787154478,21.9075787154478,169606.302378818,0.0,1.0
2018-07-16,40.49,41.16,39.81,39.81,95848,23.0579116763317,23.439457757417,22.6706708776183,22.6706708776183,168310.364549779,0.0,1.0
2018-07-17,42.19,42.29,40.32,40.55,115705,24.0260136731152,24.0829608493966,22.9611014766534,23.0920799821006,203179.521014859,0.0,1.0
2018-07-18,43.0,43.43,42.25,42.3,197096,24.4872858009944,24.7321586590044,24.0601819788841,24.0886555670248,346103.201019357,0.0,1.0
2018-07-19,43.67,44.63,42.66,42.85,154982,24.8688318820797,25.415524774381,24.2936654016377,24.4018650365724,272150.456124842,0.0,1.0
2018-07-20,44.37,44.91,43.42,43.8,157319,25.2674621160494,25.5749768679688,24.7264639413762,24.9428632112455,276254.259250132,0.0,1.0
2018-07-23,46.01,46.05,44.22,44.47,155095,26.2013958070641,26.2241746775766,25.1820413516273,25.3244092923308,272348.88562983,0.0,1.0
2018-07-24,45.83,47.12,44.84,46.23,212372,26.0988908897576,26.8335094637874,25.5351138445719,26.3266795948831,372928.060472473,0.0,1.0
2018-07-25,45.79,46.29,45.41,46.0,74853,26.076112019245,26.3608479006519,25.8597127493758,26.1957010894359,131442.864928268,0.0,1.0
2018-07-26,45.98,46.11,45.44,45.85,125653,26.1843116541796,26.2583429833454,25.8767969022602,26.1102803250138,220648.341507109,0.0,1.0
2018-07-27,45.6,46.18,45.52,45.86,132791,25.9679123843104,26.2982060067424,25.9223546432853,26.115975042642,233182.764574427,0.0,1.0
2018-07-30,43.8,45.82,42.69,45.6,230733,24.9428632112455,26.0931961721294,24.3107495545222,25.9679123843104,405170.221013106,0.0,1.0
2018-07-31,44.72,44.84,43.73,43.8,156279,25.4667772330342,25.5351138445719,24.9030001878485,24.9428632112455,274428.005398912,0.0,1.0
2018-08-01,46.04,47.56,44.5,44.5,208146,26.2184799599485,27.0840770394255,25.3414934452152,25.3414934452152,365507.148188572,0.0,1.0
2018-08-02,40.58,45.59,40.44,45.56,190697,23.109164134985,25.9622176666822,23.029438088191,25.9451335137978,334866.471794395,0.0,1.0
2018-08-03,38.13,40.48,37.68,40.28,231473,21.7139583160911,23.0522169587036,21.4576960228249,22.9383226061408,406469.670868782,0.0,1.0
2018-08-06,37.76,38.28,37.46,38.0,107829,21.50325376385,21.7993790805132,21.3324122350059,21.6399269869253,189349.160118501,0.0,1.0
2018-08-07,37.57,38.22,37.44,37.79,110478,21.3950541289154,21.7652107747444,21.3210227997496,21.5203379167344,194000.839399158,0.0,1.0
2018-08-08,37.05,37.74,36.98,37.74,124711,21.0989288122522,21.4918643285937,21.0590657888552,21.4918643285937,218994.176961099,0.0,1.0
2018-08-09,36.67,37.35,36.66,37.01,102783,20.8825295423829,21.2697703410963,20.8768348247548,21.0761499417396,180488.316913446,0.0,1.0
2018-08-10,35.79,36.45,35.49,36.24,192580,20.4440362850163,20.8210428217056,20.2726696774302,20.7010861963954,337136.860055935,0.11,1.0
2018-08-13,36.51,36.92,35.71,35.9,133242,20.8553161432228,21.0895171735904,20.3983385229933,20.5068707077978,233257.812377054,0.0,1.0
2018-08-14,37.16,37.5,36.34,36.6,124862,21.2266104596593,21.4208259482568,20.7582083989241,20.9067261254986,218587.50971183,0.0,1.0
2018-08-15,35.09,37.28,34.79,37.28,110499,20.0441808673155,21.2951571026937,19.8728142597294,21.2951571026937,193443.171146125,0.0,1.0
2018-08-16,36.5,36.6,35.23,35.23,118979,20.84960392297,20.9067261254986,20.1241519508557,20.1241519508557,208288.537088976,0.0,1.0
2018-08-17,36.76,38.05,35.92,36.37,165157,20.9981216495445,21.7349980621646,20.5182951483036,20.7753450596827,289129.257432019,0.0,1.0
2018-08-20,36.11,37.26,36.05,36.74,64455,20.6268273331081,21.283732662188,20.5925540115909,20.9866972090388,112837.035595105,0.0,1.0
2018-08-21,35.98,36.61,35.94,36.1,87931,20.5525684698208,20.9124383457515,20.5297195888093,20.6211151128552,153934.890651046,0.0,1.0
2018-08-22,38.82,40.27,37.55,37.77,162726,22.1748390216354,23.0031109583014,21.4493870495211,21.5750558950842,284873.469152883,0.0,1.0
2018-08-23,37.57,39.1,37.41,38.67,140118,21.4608114900269,22.3347811887158,21.369415965981,22.0891557178424,245295.163346752,0.0,1.0
2018-08-24,37.35,37.7,37.12,37.57,75451,21.3351426444638,21.5350703533142,21.2037615786478,21.4608114900269,132086.993603076,0.0,1.0
2018-08-27,36.82,37.53,36.51,37.53,119679,21.0323949710617,21.4379626090154,20.8553161432228,21.4379626090154,209513.980032373,0.0,1.0
2018-08-28,37.16,37.47,36.66,36.75,85168,21.2266104596593,21.4036892874982,20.9409994470158,20.9924094292917,149097.892290185,0.0,1.0
2018-08-29,36.84,37.21,36.4,37.21,100342,21.0438194115675,21.2551715609236,20.7924817204413,21.2551715609236,175661.994037453,0.0,1.0
2018-08-30,36.58,36.97,36.23,36.71,68283,20.8953016849929,21.1180782748548,20.6953739761425,20.9695605482802,119538.457862703,0.0,1.0
2018-08-31,36.5,36.61,36.19,36.49,67088,20.84960392297,20.9124383457515,20.672525095131,20.8438917027171,117446.451695049,0.0,1.0
2018-09-04,36.98,37.1,36.17,36.51,99478,21.1237904951076,21.1923371381421,20.6611006546253,20.8553161432228,174149.447318747,0.0,1.0
2018-09-05,36.74,37.01,36.28,37.01,47283,20.9866972090388,21.1409271558662,20.7239350774068,21.1409271558662,82775.1695608307,0.0,1.0
2018-09-06,36.51,37.15,36.21,36.99,48828,20.8553161432228,21.2208982394064,20.6839495356368,21.1295027153605,85479.8972001829,0.0,1.0
2018-09-07,36.06,36.35,35.74,36.35,55918,20.5982662318437,20.7639206191769,20.4154751837519,20.7639206191769,97891.8835840057,0.0,1.0
2018-09-10,35.95,36.99,35.78,36.26,122579,20.5354318090622,21.1295027153605,20.4383240647634,20.7125106369011,214590.815083583,0.0,1.0
2018-09-11,35.93,36.1806,35.66,35.87,53907,20.5240073685564,20.6671556080933,20.369777421729,20.4897340470392,94371.3610709074,0.0,1.0
2018-09-12,35.72,36.0,35.18,35.85,46880,20.4040507432462,20.5639929103265,20.0955908495913,20.4783096065335,82069.6645519901,0.0,1.0
2018-09-13,35.41,36.48,35.1,35.74,48018,20.2269719154073,20.8381794824642,20.0498930875684,20.4154751837519,84061.8846513962,0.0,1.0
2018-09-14,35.3,35.89,35.09,35.41,53964,20.1641374926257,20.501158487545,20.0441808673155,20.2269719154073,94471.1471391553,0.0,1.0
2018-09-17,34.81,35.28,34.29,35.28,87560,19.8842387002352,20.15271305212,19.587203247086,20.15271305212,153285.405891046,0.0,1.0
2018-09-18,34.96,35.52,34.83,34.83,61515,19.9699220040282,20.2898063381888,19.8956631407409,19.8956631407409,107690.175232843,0.0,1.0
2018-09-19,34.72,35.2,34.56,35.0,42972,19.8328287179594,20.107015290097,19.7414331939135,19.9927708850397,75228.191662289,0.0,1.0
2018-09-20,35.0,35.14,34.51,34.86,38205,19.9927708850397,20.0727419685798,19.7128720926491,19.9127998014995,66882.925217764,0.0,1.0
2018-09-21,34.8,35.76,34.62,35.09,161799,19.8785264799823,20.4268996242577,19.7757065154307,20.0441808673155,283250.632569271,0.0,1.0
2018-09-24,34.11,34.77,33.92,34.6,79074,19.4843832825344,19.8613898192237,19.3758510977299,19.7642820749249,138429.536151537,0.0,1.0
2018-09-25,33.66,34.05,33.49,34.05,111970,19.2273333711553,19.4501099610172,19.1302256268565,19.4501099610172,196018.351960033,0.0,1.0
2018-09-26,32.97,33.64,32.72,33.64,89276,18.8331901737074,19.2159089306496,18.6903846673857,19.2159089306496,156289.491735142,0.0,1.0
2018-09-27,32.6,32.98,32.5,32.97,76820,18.6218380243512,18.8389023939602,18.5647158218226,18.8331901737074,134483.609873803,0.0,1.0
2018-09-28,32.94,33.16,32.25,32.47,167992,18.8160535129488,18.9417223585119,18.4219103155008,18.547579161064,294092.301352771,0.0,1.0
2018-10-01,32.59,33.5,32.36,33.11,93938,18.6161258040984,19.1359378471094,18.4847447382824,18.9131612572475,164450.941738158,0.0,1.0
2018-10-02,31.66,32.98,31.63,32.4,74305,18.0848893205816,18.8389023939602,18.067752659823,18.5075936192939,130080.76844146,0.0,1.0
2018-10-03,31.92,31.96,31.51,31.66,67335,18.2334070471562,18.2562559281677,17.9992060167886,18.0848893205816,117878.85799079,0.0,1.0
2018-10-04,31.59,32.12,31.03,31.84,96624,18.0449037788115,18.3476514522136,17.7250194446509,18.1877092851332,169153.141375245,0.0,1.0
2018-10-05,30.89,31.92,30.25,31.66,227831,17.6450483611107,18.2334070471562,17.2794662649272,18.0848893205816,398848.41605257,0.0,1.0
2018-10-08,30.95,31.27,30.49,30.77,77779,17.6793216826279,17.8621127307197,17.416559550996,17.5765017180763,136162.466706255,0.0,1.0
2018-10-09,30.95,31.63,30.83,30.83,97169,17.6793216826279,18.067752659823,17.6107750395935,17.6107750395935,170107.236238318,0.0,1.0
2018-10-10,29.41,31.01,29.35,30.97,98516,16.7996397636862,17.7135950041452,16.765366442169,17.6907461231337,172465.338587966,0.0,1.0
2018-10-11,28.76,29.79,28.7,29.21,66139,16.4283454472497,17.0167041332952,16.3940721257325,16.6853953586288,115785.10119036,0.0,1.0
2018-10-12,28.77,29.55,28.51,29.22,66819,16.4340576675026,16.8796108472264,16.285539940928,16.6911075788817,116975.53147823,0.0,1.0
2018-10-15,28.56,28.97,28.41,28.67,62028,16.3141010421924,16.54830207256,16.2284177383994,16.3769354649739,108588.249847074,0.0,1.0
2018-10-16,29.3,29.38,28.38,28.72,90797,16.7368053409046,16.7825031029276,16.2112810776407,16.4054965662383,158952.204187864,0.0,1.0
2018-10-17,28.59,29.34,28.44,29.25,103711,16.331237702951,16.7596542219161,16.245554399158,16.7082442396403,181559.875860739,0.0,1.0
2018-10-18,27.59,28.81,27.49,28.47,62299,15.7600156776641,16.4569065485141,15.7028934751354,16.2626910599166,109062.671329446,0.0,1.0
2018-10-19,27.21,28.07,26.71,27.53,81223,15.5429513080551,16.0342022498018,15.2573402954117,15.7257423561469,142191.645987762,0.0,1.0
2018-10-22,27.09,27.46,27.04,27.28,82078,15.4744046650207,15.6857568143768,15.4458435637564,15.5829368498252,143688.437011481,0.0,1.0
2018-10-23,26.65,26.87,25.9,26.6,83380,15.2230669738945,15.3487358194576,14.7946504549294,15.1945058726302,145967.760886197,0.0,1.0
2018-10-24,25.82,26.98,25.77,26.65,60588,14.7489526929064,15.4115702422392,14.7203915916421,15.2230669738945,106067.338649232,0.0,1.0
2018-10-25,26.06,26.73,25.89,26.0,65863,14.8860459789753,15.2687647359174,14.7889382346765,14.851772657458,115301.926544106,0.0,1.0
2018-10-26,25.66,26.16,25.08,25.5,71579,14.6575571688605,14.9431681815039,14.3262483941941,14.5661616448146,125308.543493321,0.0,1.0
2018-10-29,25.82,26.27,25.57,25.94,110176,14.7489526929064,15.0060026042855,14.6061471865847,14.8174993359408,192877.716759387,0.0,1.0
2018-10-30,26.3,26.95,25.8,25.85,67838,15.0231392650441,15.3944335814806,14.7375282524007,14.766089353665,118759.426277259,0.0,1.0
2018-10-31,32.31,34.94,29.3,30.9,193888,18.4561836370181,19.9584975635225,16.7368053409046,17.6507605813636,339426.687727308,0.0,1.0
2018-11-01,30.85,32.77,30.64,32.49,156933,17.6221994800993,18.71894576865,17.502242854789,18.5590036015697,274732.053479894,0.0,1.0
2018-11-02,30.91,31.33,30.28,31.05,134974,17.6564728016165,17.8963860522369,17.2966029256858,17.7364438851566,236289.908345569,0.0,1.0
2018-11-05,29.21,30.93,28.99,30.1,94042,16.6853953586288,17.6678972421222,16.5597265130657,17.1937829611341,164633.007546891,0.0,1.0
2018-11-06,28.96,29.5,28.41,29.12,110351,16.5425898523071,16.851049745962,16.2284177383994,16.633985376353,193184.077495236,0.0,1.0
2018-11-07,28.68,29.3,28.38,29.15,96419,16.3826476852268,16.7368053409046,16.2112810776407,16.6511220371116,168794.261656108,0.0,1.0
2018-11-08,28.59,29.28,28.03,28.51,47112,16.3940721257325,16.789731788788,16.0729570368759,16.3481985416102,82159.701974583,0.11,1.0
2018-11-09,28.02,28.43,27.51,28.31,70636,16.0672228388606,16.3023249574878,15.7747787400805,16.2335145813042,123183.747424789,0.0,1.0
2018-11-12,27.62,28.24,27.37,27.97,65609,15.8378549182488,16.1933751951972,15.6944999678664,16.0385518487842,114417.046333214,0.0,1.0
2018-11-13,27.67,28.39,27.39,27.8,86833,15.8665259083253,16.2793881654266,15.705968363897,15.9410704825241,151430.068805377,0.0,1.0
2018-11-14,27.96,28.6,27.61,27.94,82371,16.0328176507689,16.3998063237478,15.8321207202335,16.0213492547383,143648.684227975,0.0,1.0
2018-11-15,28.9,29.05,27.63,27.8,53246,16.5718322642067,16.6578452344362,15.8435891162641,15.9410704825241,92856.925864719,0.0,1.0
2018-11-16,28.41,28.85,27.89,28.72,64945,16.2908565614572,16.5431612741302,15.9926782646618,16.4686166999314,113259.081438684,0.0,1.0
2018-11-19,28.03,28.7,27.71,28.39,45946,16.0729570368759,16.4571483039008,15.8894627003864,16.2793881654266,80126.2877170188,0.0,1.0
2018-11-20,27.24,28.02,27.13,27.56,59377,15.6199553936675,16.0672228388606,15.5568792154993,15.803449730157,103548.917985753,0.0,1.0
2018-11-21,27.27,27.91,27.12,27.36,28175,15.6371579877134,16.0041466606924,15.551145017484,15.6887657698511,49135.0314810212,0.0,1.0
2018-11-23,27.26,27.63,27.06,27.11,19118,15.6314237896981,15.8435891162641,15.5167398293922,15.5454108194687,33340.3205627032,0.0,1.0
2018-11-26,27.63,27.92,27.21,27.41,61710,15.8435891162641,16.0098808587077,15.6027527996216,15.7174367599276,107617.490423915,0.0,1.0
2018-11-27,26.91,27.69,26.84,27.3,53046,15.4307268591627,15.8779943043559,15.3905874730557,15.6543605817593,92508.1412579327,0.0,1.0
2018-11-28,28.49,28.68,26.65,27.01,112318,16.3367301455796,16.4456799078702,15.281637710765,15.4880688393157,195873.947325123,0.0,1.0
2018-11-29,28.04,28.72,27.79,28.72,59028,16.0786912348912,16.4686166999314,15.9353362845088,16.4686166999314,102940.288846911,0.0,1.0
2018-11-30,27.89,28.24,27.54,28.08,61841,15.9926782646618,16.1933751951972,15.7919813341264,16.1016280269524,107845.94434136,0.0,1.0
2018-12-03,28.8,28.88,27.75,28.15,80844,16.5144902840538,16.5603638681761,15.9123994924476,16.1417674130595,140985.713755161,0.0,1.0
2018-12-04,28.08,28.9,27.99,28.61,88721,16.1016280269524,16.5718322642067,16.0500202448147,16.4055405217631,154722.59549344,0.0,1.0
2018-12-06,26.87,27.62,26.46,27.59,88176,15.4077900671015,15.8378549182488,15.1726879484744,15.8206523242029,153772.157439948,0.0,1.0
2018-12-07,26.02,27.12,25.89,26.85,53759,14.9203832358013,15.551145017484,14.8458386616025,15.396321671071,93751.558381126,0.0,1.0
2018-12-10,30.35,31.08,27.95,28.0,264400,17.4032909764247,17.8218874315413,16.0270834527536,16.05575444283,461093.2501715,0.0,1.0
2018-12-11,29.76,32.64,28.22,32.22,267811,17.0649732935222,18.7164223219276,16.1819067991666,18.4755860052851,467041.771640241,0.0,1.0
2018-12-12,31.84,32.38,29.94,30.15,324332,18.2576864807039,18.5673331735299,17.1681888577976,17.2886070161188,565610.045441084,0.0,1.0
2018-12-13,30.78,32.95,30.5,32.0,257613,17.6498614910825,18.8941824604018,17.4893039466542,18.3494336489486,449257.244540205,0.0,1.0
2018-12-14,30.2,30.95,30.18,30.48,106205,17.3172780061953,17.7473428573425,17.3058096101647,17.4778355506236,185213.345818699,0.0,1.0
2018-12-17,29.36,31.2,28.99,31.2,195200,16.8356053729104,17.8906978077249,16.6234400463444,17.8906978077249,340413.776223436,0.0,1.0
2018-12-18,30.05,30.48,29.4,29.4,139758,17.2312650359658,17.4778355506236,16.8585421649715,16.8585421649715,243727.195376205,0.0,1.0
2018-12-19,30.03,31.0,29.82,30.12,158842,17.2197966399352,17.776013847419,17.099378481614,17.2714044220729,277008.222555754,0.0,1.0
2018-12-20,31.56,32.29,30.03,30.25,320264,18.0971289362756,18.5157253913922,17.2197966399352,17.3459489962717,558515.766539051,0.0,1.0
2018-12-21,23.81,25.75,23.4,25.06,333265,17.3803541843635,18.7964771208467,17.0810704709831,18.2928045300357,456552.240870838,6.5,1.0
2018-12-24,22.69,23.45,22.67,23.21,122697,16.5627986746413,17.1175684848099,16.5481994691105,16.9423780184409,168087.228776286,0.0,1.0
2018-12-26,23.6,23.71,22.56,22.6,122794,17.2270625262906,17.3073581567097,16.4679038386913,16.4971022497529,168220.112719588,0.0,1.0
2018-12-27,23.35,23.46,22.49,23.1,100109,17.0445724571562,17.1248680875753,16.4168066193337,16.8620823880217,137143.079175247,0.0,1.0
2018-12-28,23.59,23.71,23.1404,23.27,114429,17.2197629235252,17.3073581567097,16.8915727831939,16.9861756350331,156760.585031759,0.0,1.0
2018-12-31,23.89,24.26,23.5,23.6,163222,17.4387510064865,17.7088363088055,17.1540664986368,17.2270625262906,223603.948387679,0.0,1.0
2019-01-02,24.59,24.62,23.45,23.55,105133,17.949723200063,17.9716220083591,17.1175684848099,17.1905645124637,144025.645475743,0.0,1.0
2019-01-03,23.19,24.55,23.03,24.55,127185,16.9277788129101,17.9205247890014,16.8109851686641,17.9205247890014,174235.508544724,0.0,1.0
2019-01-04,23.14,23.75,22.97,23.46,114860,16.8912807990832,17.3365565677713,16.7671875520718,17.1248680875753,157351.028120038,0.0,1.0
2019-01-07,23.1,23.19,22.36,23.11,112223,16.8620823880217,16.9277788129101,16.3219117833838,16.8693819907871,153738.502774813,0.0,1.0
2019-01-08,23.32,23.48,22.61,23.2,90690,17.02267364886,17.1394672931061,16.5044018525182,16.9350784156755,124239.637299375,0.0,1.0
2019-01-09,23.18,23.51,23.01,23.4,53789,16.9204792101447,17.1613661014022,16.7963859631333,17.0810704709831,73687.5714047426,0.0,1.0
2019-01-10,23.03,23.13,22.78,22.94,61471,16.8109851686641,16.8839811963179,16.6284950995297,16.7452887437757,84211.4317392202,0.0,1.0
2019-01-11,23.46,23.53,22.68,22.91,72222,17.1248680875753,17.175965306933,16.5554990718759,16.7233899354796,98939.6304447621,0.0,1.0
2019-01-14,23.98,24.12,22.99,23.32,99573,17.5044474313749,17.6066418700902,16.7817867576026,17.02267364886,136408.792643188,0.0,1.0
2019-01-15,24.35,24.45,23.62,24.04,130431,17.7745327336939,17.8475287613477,17.2416617318214,17.5482450479672,178682.325863875,0.0,1.0
2019-01-16,23.72,24.49,23.63,24.38,83847,17.3146577594751,17.8767271724092,17.2489613345867,17.79643154199,114865.15457758,0.0,1.0
2019-01-17,23.75,23.99,23.59,23.59,94978,17.3365565677713,17.5117470341403,17.2197629235252,17.2197629235252,130113.92955585,0.0,1.0
2019-01-18,24.19,24.52,23.8,23.82,62012,17.6577390894479,17.8986259807053,17.3730545815981,17.3876537871289,84952.5679590785,0.0,1.0
2019-01-22,24.5,24.5,24.01,24.19,82655,17.8840267751746,17.8840267751746,17.5263462396711,17.6577390894479,113232.189006283,0.0,1.0
2019-01-23,23.75,24.69,23.62,24.49,77730,17.3365565677713,18.0227192277167,17.2416617318214,17.8767271724092,106485.246524208,0.0,1.0
2019-01-24,23.67,23.85,23.34,23.7,62117,17.2781597456482,17.409552595425,17.0372728543908,17.3000585539444,85096.4114028592,0.0,1.0
2019-01-25,23.87,24.22,23.74,23.89,55983,17.4241518009558,17.679637897744,17.3292569650059,17.4387510064865,76693.2144109704,0.0,1.0
2019-01-28,23.18,23.6,22.99,23.6,75871,16.9204792101447,17.2270625262906,16.7817867576026,17.2270625262906,103938.532600517,0.0,1.0
2019-01-29,23.16,23.3,22.97,23.3,51640,16.905880004614,17.0080744433293,16.7671875520718,17.0080744433293,70743.5755887058,0.0,1.0
2019-01-30,23.07,23.38,22.75,23.38,51112,16.8401835797256,17.0664712654523,16.6065962912335,17.0664712654523,70020.2485571249,0.0,1.0
2019-01-31,23.34,23.56,22.95,23.22,44231,17.0372728543908,17.1978641152291,16.7525883465411,16.9496776212063,60593.7082080566,0.0,1.0
2019-02-01,23.05,23.35,22.9,23.35,27805,16.8255843741948,17.0445724571562,16.7160903327142,17.0445724571562,38091.1138505804,0.0,1.0
2019-02-04,23.05,23.18,22.72,23.12,36489,16.8255843741948,16.9204792101447,16.5846974829374,16.8766815935525,49987.6516199902,0.0,1.0
2019-02-05,23.56,23.59,23.12,23.12,43511,17.1978641152291,17.2197629235252,16.8766815935525,16.8766815935525,59607.3531649918,0.0,1.0
2019-02-06,23.78,23.94,23.29,23.61,63503,17.3584553760674,17.4752490203134,17.0007748405639,17.234362129056,86995.1448607588,0.0,1.0
2019-02-07,23.48,23.91,23.27,23.67,40161,17.1394672931061,17.4533502120173,16.9861756350331,17.2781597456482,55018.0623396206,0.0,1.0
2019-02-08,23.54,23.69,23.22,23.38,36137,17.1832649096983,17.292758951179,16.9496776212063,17.0664712654523,49505.4335989362,0.0,1.0
2019-02-11,23.75,23.87,23.48,23.6,22290,17.3365565677713,17.4241518009558,17.1394672931061,17.2270625262906,30535.9082082155,0.0,1.0
2019-02-12,24.55,24.55,23.95,23.97,49849,17.9205247890014,17.9205247890014,17.4825486230788,17.4971478286096,68290.0174190822,0.0,1.0
2019-02-13,24.14,24.62,23.91,24.49,57403,17.621241075621,17.9716220083591,17.4533502120173,17.8767271724092,78638.5257459038,0.0,1.0
2019-02-14,24.78,24.98,24.06,24.07,116114,18.0884156526051,18.2344077079127,17.562844253498,17.5701438562633,159068.929820043,0.0,1.0
2019-02-15,25.19,25.5,24.73,24.94,61737,18.3876993659856,18.6139870517123,18.0519176387782,18.2052092968512,84575.8351301303,0.0,1.0
2019-02-19,24.36,25.33,24.205,25.19,82671,17.7818323364593,18.4898938047009,17.6686884935959,18.3876993659856,113254.10800724,0.0,1.0
2019-02-20,24.61,24.9,24.31,24.4,52522,17.9643224055937,18.1760108857897,17.7453343226324,17.8110307475208,71951.8605164603,0.0,1.0
2019-02-21,24.51,24.93,24.35,24.58,130638,17.8913263779399,18.1979096940858,17.7745327336939,17.9424235972976,178965.902938756,0.0,1.0
2019-02-22,24.81,24.88,24.47,24.72,66188,18.1103144609013,18.1614116802589,17.8621279668784,18.0446180360129,90673.4272088545,0.0,1.0
2019-02-25,24.79,25.15,24.62,25.03,88465,18.0957152553705,18.3585009549241,17.9716220083591,18.2709057217396,121191.526228793,0.0,1.0
2019-02-26,24.95,25.1,24.54,24.79,67521,18.2125088996165,18.3220029410972,17.9132251862361,18.0957152553705,92499.5539760847,0.0,1.0
2019-02-27,20.89,25.14,20.86,25.14,258363,15.2488701768733,18.3512013521587,15.2269713685772,18.3512013521587,353941.177765779,0.0,1.0
2019-02-28,20.26,20.81,19.82,20.81,142316,14.7889952026546,15.1904733547503,14.467812680978,15.1904733547503,194964.033762243,0.0,1.0
2019-03-01,21.42,21.56,20.4,20.4,115940,15.6357491234383,15.7379435621536,14.8911896413698,14.8911896413698,158830.560684635,0.0,1.0
2019-03-04,21.4,22.36,21.32,21.45,118716,15.6211499179076,16.3219117833838,15.5627530957846,15.6576479317345,162633.507350674,0.0,1.0
2019-03-05,21.11,21.75,20.96,21.5,105239,15.4094614377116,15.8766360146958,15.299967396231,15.6941459455614,144170.858857084,0.0,1.0
2019-03-06,20.53,21.11,20.39,21.04,58958,14.9860844773197,15.4094614377116,14.8838900386045,15.358364218354,80768.7786514123,0.0,1.0
2019-03-07,20.37,20.57,20.16,20.46,65131,14.8692908330737,15.0152828883813,14.7159991750008,14.9349872579621,89225.4032081332,0.0,1.0
2019-03-08,20.23,20.4,19.88,19.99,51428,14.854691627543,14.9795209689509,14.5976900422913,14.6784619690847,70037.7002825795,0.12,1.0
2019-03-11,20.42,20.59,20.13,20.27,43628,14.9942067738224,15.1190361152303,14.7812626031854,14.884063237286,59415.1977119155,0.0,1.0
2019-03-12,20.35,20.61,20.22,20.44,81427,14.9428064567721,15.1337219201018,14.8473487251072,15.0088925786939,110892.117541215,0.0,1.0
2019-03-13,20.39,20.49,20.19,20.42,61373,14.9721780665151,15.0456070908727,14.8253200177999,14.9942067738224,83581.3910601768,0.0,1.0
2019-03-14,20.52,20.52,20.23,20.23,60501,15.06763579818,15.06763579818,14.854691627543,14.854691627543,82393.8497471486,0.0,1.0
2019-03-15,20.97,21.08,20.59,20.67,152085,15.3980664077892,15.4788383345826,15.1190361152303,15.1777793347164,207118.372238394,0.0,1.0
2019-03-18,21.25,21.32,20.9,20.95,72676,15.6036676759905,15.6550679930408,15.3466660907389,15.3833806029177,98974.4867725123,0.0,1.0
2019-03-19,21.27,21.8038,21.13,21.37,83818,15.618353480862,16.0103176128829,15.5155528467614,15.6917825052196,114148.323136915,0.0,1.0
2019-03-20,21.5,21.64,21.07,21.19,69280,15.7872402368845,15.8900408709851,15.4714954321468,15.5596102613759,94349.6125763616,0.0,1.0
2019-03-21,21.54,21.89,21.41,21.41,91414,15.8166118466275,16.0736134318792,15.7211541149627,15.7211541149627,124493.006409578,0.0,1.0
2019-03-22,21.3,21.55,21.17,21.45,100725,15.6403821881693,15.8239547490633,15.5449244565044,15.7505257247057,137173.278388482,0.0,1.0
2019-03-25,21.34,21.79,21.16,21.22,97421,15.6697537979123,16.0001844075216,15.5375815540687,15.5816389686832,132673.695248293,0.0,1.0
2019-03-26,21.68,21.87,21.31,21.5,58478,15.9194124807282,16.0589276270076,15.6477250906051,15.7872402368845,79638.8083752955,0.0,1.0
2019-03-27,21.7,21.95,21.45,21.64,64709,15.9340982855997,16.1176708464937,15.7505257247057,15.8900408709851,88124.5536980916,0.0,1.0
2019-03-28,22.16,22.19,21.6,21.73,43883,16.2718717976447,16.293900504952,15.8606692612421,15.956126992907,59762.4718344179,0.0,1.0
2019-03-29,22.64,22.68,22.16,22.25,126965,16.6243311145612,16.6537027243042,16.2718717976447,16.3379579195665,172908.466523639,0.0,1.0
2019-04-01,23.1,23.34,22.79,22.98,85456,16.9621046266061,17.1383342850644,16.7344746510976,16.873989797377,116379.048676755,0.0,1.0
2019-04-02,23.11,23.24,22.89,23.1,65509,16.9694475290419,17.0649052607068,16.8079036754552,16.9621046266061,89214.0411412366,0.0,1.0
2019-04-03,23.31,23.6,23.09,23.21,70024,17.1163055777571,17.3292497483942,16.9547617241704,17.0428765533995,95362.8358984865,0.0,1.0
2019-04-04,23.31,23.5,23.19,23.32,67140,17.1163055777571,17.2558207240366,17.028190748528,17.1236484801929,91435.2336659486,0.0,1.0
2019-04-05,23.66,23.67,23.25,23.35,145614,17.3733071630087,17.3806500654445,17.0722481631425,17.1456771875001,198305.780682655,0.0,1.0
2019-04-08,23.7,23.88,23.44,23.54,30842,17.4026787727518,17.5348510165954,17.211763309422,17.2851923337796,42002.4646518496,0.0,1.0
2019-04-09,22.62,23.58,22.57,23.58,48919,16.6096453096897,17.3145639435226,16.5729307975108,17.3145639435226,66620.7952890159,0.0,1.0
2019-04-10,22.91,22.98,22.51,22.75,27782,16.8225894803267,16.873989797377,16.5288733828963,16.7051030413545,37835.1751818198,0.0,1.0
2019-04-11,23.12,23.28,22.7,22.88,41352,16.9767904314777,17.0942768704498,16.6683885291757,16.8005607730194,56315.6059361677,0.0,1.0
2019-04-12,23.19,23.35,22.93,23.14,27161,17.028190748528,17.1456771875001,16.8372752851982,16.9914762363492,36989.4605540784,0.0,1.0
2019-04-15,22.98,23.36,22.91,23.25,40512,16.873989797377,17.1530200899359,16.8225894803267,17.0722481631425,55171.6441208655,0.0,1.0
2019-04-16,23.06,23.14,22.92,22.92,36787,16.9327330168631,16.9914762363492,16.8299323827625,16.8299323827625,50098.7182137213,0.0,1.0
2019-04-17,22.69,23.18,22.57,23.04,50999,16.66104562674,17.0208478460922,16.5729307975108,16.9180472119916,69453.4626411931,0.0,1.0
2019-04-18,22.71,23.1,22.58,22.62,46045,16.6757314316115,16.9621046266061,16.5802736999466,16.6096453096897,62706.8116495174,0.0,1.0
2019-04-22,22.1,22.54,22.02,22.54,38611,16.2278143830301,16.5509020902036,16.169071163544,16.5509020902036,52582.7495840921,0.0,1.0
2019-04-23,22.41,22.96,22.0,22.02,54921,16.4554443585387,16.8593039925055,16.1543853586725,16.169071163544,74794.6748312118,0.0,1.0
2019-04-24,22.22,22.71,22.19,22.35,53235,16.3159292122592,16.6757314316115,16.293900504952,16.4113869439241,72498.5800447838,0.0,1.0
2019-04-25,22.35,22.53,21.77,22.16,44542,16.4113869439241,16.5435591877678,15.98549860265,16.2718717976447,60659.9371157088,0.0,1.0
2019-04-26,22.56,22.87,22.26,22.37,44632,16.5655878950751,16.7932178705837,16.3453008220023,16.4260727487956,60782.5044530625,0.0,1.0
2019-04-29,22.79,23.04,22.52,22.52,65664,16.7344746510976,16.9180472119916,16.536216285332,16.536216285332,89425.1293333458,0.0,1.0
2019-04-30,22.71,22.91,22.09,22.9,70093,16.6757314316115,16.8225894803267,16.2204714805944,16.8152465778909,95456.8041904577,0.0,1.0
2019-05-01,23.74,24.7,23.27,24.16,104384,17.4320503824948,18.1369690163278,17.0869339680141,17.7404522847967,142156.321581566,0.0,1.0
2019-05-02,24.04,24.2,22.97,23.45,78606,17.6523374555676,17.7698238945398,16.8666468949413,17.2191062118577,107050.312444825,0.0,1.0
2019-05-03,23.47,24.32,23.41,24.29,76559,17.2337920167293,17.8579387237689,17.1897346021147,17.8359100164616,104262.586449677,0.0,1.0
2019-05-06,23.51,23.74,23.08,23.12,49354,17.2631636264723,17.4320503824948,16.9474188217346,16.9767904314777,67213.2040862262,0.0,1.0
2019-05-07,23.35,23.48,23.17,23.3,62974,17.1456771875001,17.241134919165,17.0135049436565,17.1089626753213,85761.7278057709,0.0,1.0
2019-05-08,22.74,23.33,22.64,23.33,47929,16.6977601389188,17.1309913826286,16.6243311145612,17.1309913826286,65272.5545781239,0.0,1.0
2019-05-09,22.52,22.56,21.95,22.56,93628,16.536216285332,16.5655878950751,16.1176708464937,16.5655878950751,127508.162908482,0.0,1.0
2019-05-10,22.01,22.47,21.89,22.26,49267,16.2498430903374,16.5894581662827,16.1612478531343,16.4344165011772,66730.9009675788,0.12,1.0
2019-05-13,20.7,21.61,20.5,21.61,66069,15.2826784175368,15.9545256329937,15.1350196888649,15.9545256329937,89488.7834864505,0.0,1.0
2019-05-14,21.53,21.73,20.78,20.83,72232,15.895462141525,16.0431208701968,15.3417419090055,15.3786565911735,97836.4105525025,0.0,1.0
2019-05-15,21.38,21.57,21.28,21.47,27838,15.7847180950211,15.9249938872593,15.7108887306851,15.8511645229234,37705.8643947359,0.0,1.0
2019-05-16,21.36,21.65,21.23,21.35,34611,15.7699522221539,15.9840573787281,15.6739740485172,15.7625692857203,46879.7209773046,0.0,1.0
2019-05-17,21.27,21.5,21.0,21.14,51296,15.7035057942515,15.8733133322242,15.5041665105445,15.6075276206148,69479.1299659596,0.0,1.0
2019-05-20,22.55,22.68,20.91,21.05,82256,16.6485216577514,16.7444998313881,15.4377200826422,15.5410811927125,111413.66411572,0.0,1.0
2019-05-21,22.53,22.97,22.47,22.69,130396,16.6337557848842,16.9586049879623,16.5894581662827,16.7518827678217,176618.072189669,0.0,1.0
2019-05-22,22.06,22.76,21.94,22.76,40170,16.2867577725054,16.8035633228568,16.1981625353023,16.8035633228568,54409.2453745435,0.0,1.0
2019-05-23,21.51,21.78,21.13,21.71,69287,15.8806962686578,16.0800355523648,15.6001446841812,16.0283549973296,93847.4828047298,0.0,1.0
2019-05-24,21.21,21.69,21.14,21.69,45548,15.65920817565,16.0135891244624,15.6075276206148,16.0135891244624,61693.609866062,0.0,1.0
2019-05-28,20.68,21.48,20.65,21.31,79301,15.2679125446696,15.858547459357,15.2457637353688,15.7330375399859,107411.191621774,0.0,1.0
2019-05-29,20.25,20.57,20.14,20.56,90186,14.9504462780251,15.1867002439001,14.8692339772556,15.1793173074665,122154.647830435,0.0,1.0
2019-05-30,20.46,20.52,20.15,20.37,73662,15.1054879431305,15.1497855617321,14.8766169136892,15.0390415152282,99773.3092551567,0.0,1.0
2019-05-31,20.59,20.64,20.02,20.25,58631,15.2014661167672,15.2383807989352,14.7806387400525,14.9504462780251,79414.2012834174,0.0,1.0
2019-06-03,20.56,20.71,20.21,20.58,69517,15.1793173074665,15.2900613539704,14.9209145322907,15.1940831803337,94159.0119666951,0.0,1.0
2019-06-04,20.72,20.88,20.505,20.6,41825,15.2974442904039,15.4155712733414,15.1387111570817,15.2088490532008,56650.9008660765,0.0,1.0
2019-06-05,20.08,20.83,20.03,20.83,58853,14.824936358654,15.3786565911735,14.7880216764861,15.3786565911735,79714.8946484446,0.0,1.0
2019-06-06,20.01,20.28,19.6,20.28,52592,14.7732558036189,14.9725950873259,14.4705554098416,14.9725950873259,71234.5290699028,0.0,1.0
2019-06-07,20.25,20.53,19.89,19.9,35248,14.9504462780251,15.1571684981657,14.6846605664158,14.6920435028494,47742.5213084868,0.0,1.0
2019-06-10,20.48,20.61,20.28,20.36,44190,15.1202538159977,15.2162319896344,14.9725950873259,15.0316585787946,59854.2333358498,0.0,1.0
2019-06-11,20.46,20.79,20.22,20.78,67349,15.1054879431305,15.3491248454391,14.9282974687243,15.3417419090055,91222.5109965185,0.0,1.0
2019-06-12,20.4,20.48,20.24,20.44,36545,15.061190324529,15.1202538159977,14.9430633415915,15.0907220702634,49499.2748870474,0.0,1.0
2019-06-13,20.64,20.99,20.36,20.58,40244,15.2383807989352,15.4967835741109,15.0316585787946,15.1940831803337,54509.4764962194,0.0,1.0
2019-06-14,20.42,20.61,20.25,20.56,28673,15.0759561973962,15.2162319896344,14.9504462780251,15.1793173074665,38836.8507001316,0.0,1.0
2019-06-17,20.41,20.45,19.9,20.42,37880,15.0685732609626,15.0981050066969,14.6920435028494,15.0759561973962,51307.4985010632,0.0,1.0
2019-06-18,20.65,20.7,20.28,20.4,66891,15.2457637353688,15.2826784175368,14.9725950873259,15.061190324529,90602.1616218222,0.0,1.0
2019-06-19,21.42,21.66,20.24,20.59,84002,15.8142498407554,15.9914403151617,14.9430633415915,15.2014661167672,113778.576797422,0.0,1.0
2019-06-20,21.99,22.0416,21.535,21.69,81793,16.2350772174702,16.2731731694676,15.8991536097418,16.0135891244624,110786.542367938,0.0,1.0
2019-06-21,20.82,21.93,20.75,21.93,88172,15.3712736547399,16.1907795988687,15.3195930997047,16.1907795988687,119426.735951313,0.0,1.0
2019-06-24,20.57,21.13,20.47,20.81,118001,15.1867002439001,15.6001446841812,15.1128708795641,15.3638907183063,159829.359308975,0.0,1.0
2019-06-25,21.23,21.37,20.56,20.57,102108,15.6739740485172,15.7773351585875,15.1793173074665,15.1867002439001,138302.694217174,0.0,1.0
2019-06-26,21.37,21.74,21.05,21.25,49908,15.7773351585875,16.0505038066304,15.5410811927125,15.6887399213844,67599.1191972297,0.0,1.0
2019-06-27,21.66,21.7,21.39,21.45,35886,15.9914403151617,16.020972060896,15.7921010314547,15.8363986500562,48606.676114286,0.0,1.0
2019-06-28,22.16,22.28,21.6,21.66,98426,16.3605871368413,16.4491823740444,15.9471426965601,15.9914403151617,133315.518676496,0.0,1.0
2019-07-01,21.45,22.44,21.33,22.33,66275,15.8363986500562,16.5673093569819,15.7478034128531,16.4860970562124,89767.8052576022,0.0,1.0
2019-07-02,21.58,21.65,21.2,21.38,29148,15.9323768236929,15.9840573787281,15.6518252392164,15.7847180950211,39480.2261433209,0.0,1.0
2019-07-03,21.06,21.74,20.83,21.58,26134,15.5484641291461,16.0505038066304,15.3786565911735,15.9323768236929,35397.8396469585,0.0,1.0
2019-07-05,21.16,21.21,20.89,20.99,30039,15.622293493482,15.65920817565,15.422954209775,15.4967835741109,40687.063027282,0.0,1.0
2019-07-08,21.11,21.27,20.98,21.25,31883,15.5853788113141,15.7035057942515,15.4894006376774,15.6887399213844,43184.714221473,0.0,1.0
2019-07-09,20.57,21.01,20.33,21.01,50029,15.1867002439001,15.5115494469781,15.0095097694938,15.5115494469781,67763.0106259158,0.0,1.0
2019-07-10,21.32,21.39,20.52,20.63,56824,15.7404204764195,15.7921010314547,15.1497855617321,15.2309978625016,76966.665650064,0.0,1.0
2019-07-11,21.87,21.92,21.17,21.33,40840,16.1464819802671,16.1833966624351,15.6296764299156,15.7478034128531,55316.7433680947,0.0,1.0
2019-07-12,21.48,22.24,21.44,21.84,43432,15.858547459357,16.41965062831,15.8290157136226,16.1243331709663,58827.5415759815,0.0,1.0
2019-07-15,21.46,21.63,21.29,21.55,45498,15.8437815864898,15.9692915058609,15.7182716671187,15.9102280143921,61625.8861352001,0.0,1.0
2019-07-16,21.75,21.85,21.18,21.32,58042,16.057886743064,16.1317161073999,15.6370593663492,15.7404204764195,78616.4157338626,0.0,1.0
2019-07-17,21.6,21.75,21.24,21.71,43836,15.9471426965601,16.057886743064,15.6813569849508,16.0283549973296,59374.7493213467,0.0,1.0
2019-07-18,21.13,21.52,21.06,21.52,45251,15.6001446841812,15.8880792050914,15.5484641291461,15.8880792050914,61291.3309047419,0.0,1.0
2019-07-19,20.67,21.25,20.65,21.08,49031,15.260529608236,15.6887399213844,15.2457637353688,15.5632300020133,66411.2449579101,0.0,1.0
2019-07-22,20.44,20.95,20.4,20.69,24662,15.0907220702634,15.4672518283766,15.061190324529,15.2752954811032,33404.0530103807,0.0,1.0
2019-07-23,20.08,20.38,20.0,20.38,64313,14.824936358654,15.0464244516618,14.7658728671853,15.0464244516618,87110.3260585768,0.0,1.0
2019-07-24,19.4,20.03,19.27,19.93,82498,14.3228966811697,14.7880216764861,14.226918507533,14.7141923121501,111741.446973092,0.0,1.0
2019-07-25,18.76,19.61,18.63,19.35,68856,13.8503887494198,14.4779383462752,13.7544105757831,14.2859819990018,93263.7042446994,0.0,1.0
2019-07-26,19.09,19.27,18.67,18.67,76516,14.0940256517283,14.226918507533,13.7839423215175,13.7839423215175,103638.979812761,0.0,1.0
2019-07-29,18.96,19.17,18.74,19.0,107550,13.9980474780916,14.1530891431971,13.8356228765526,14.027579223826,145673.745084197,0.0,1.0
2019-07-30,18.71,19.15,18.49,18.9,77911,13.8134740672518,14.1383232703299,13.6510494657128,13.9537498594901,105528.471903811,0.0,1.0
2019-07-31,21.7,22.99,21.0,21.0,229667,16.020972060896,16.9733708608295,15.5041665105445,15.5041665105445,311078.121917733,0.0,1.0
2019-08-01,21.17,21.89,20.9,21.7,102149,15.6296764299156,16.1612478531343,15.4303371462086,16.020972060896,138358.227676482,0.0,1.0
2019-08-02,20.24,21.0,20.03,20.99,61022,14.9430633415915,15.5041665105445,14.7880216764861,15.4967835741109,82652.7500932388,0.0,1.0
2019-08-05,20.03,20.22,19.65,20.18,58531,14.7880216764861,14.9282974687243,14.5074700920095,14.8987657229899,79278.7538216929,0.0,1.0
2019-08-06,20.07,20.34,19.76,20.0,45467,14.8175534222204,15.0168927059274,14.5886823927791,14.7658728671853,61583.8974220657,0.0,1.0
2019-08-07,20.36,20.41,19.67,19.77,53831,15.0316585787946,15.0685732609626,14.5222359648767,14.5960653292126,72912.7231206637,0.0,1.0
2019-08-08,20.97,21.12,20.41,20.41,33529,15.4820177012438,15.5927617477477,15.0685732609626,15.0685732609626,45414.1794414506,0.0,1.0
2019-08-09,20.51,21.01,20.44,20.83,39123,15.2309978625016,15.6023044900614,15.1790149346433,15.4686341041399,52682.8732591135,0.12,1.0
2019-08-12,20.49,20.57,20.13,20.39,37278,15.2161455973992,15.2755546578088,14.9488048255562,15.1418842718873,50198.4037357369,0.0,1.0
2019-08-13,20.7,20.95,20.39,20.47,36941,15.3720943809743,15.5577476947542,15.1418842718873,15.2012933322968,49744.6009013857,0.0,1.0
2019-08-14,20.04,20.54,19.97,20.28,176091,14.8819696325954,15.2532762601552,14.8299867047371,15.0601968138241,237123.427014047,0.0,1.0
2019-08-15,20.11,20.21,19.78,20.14,32911,14.9339525604538,15.0082138859658,14.6888901862644,14.9562309581074,44317.8192324383,0.0,1.0
2019-08-16,20.68,21.01,20.23,20.23,166772,15.3572421158719,15.6023044900614,15.0230661510682,15.0230661510682,224574.499378087,0.0,1.0
2019-08-19,20.9,21.04,20.81,20.99,23753,15.5206170319982,15.624582887715,15.4537818390375,15.587452224959,31985.6935440463,0.0,1.0
2019-08-20,20.82,21.02,20.76,20.95,176104,15.4612079715887,15.6097306226126,15.4166511762815,15.5577476947542,237140.932761365,0.0,1.0
2019-08-21,21.23,21.35,20.9,21.05,95982,15.7656794061877,15.854792996802,15.5206170319982,15.6320090202662,129248.972245386,0.0,1.0
2019-08-22,20.43,21.5,20.4,21.5,95540,15.1715888020921,15.96618498507,15.1493104044385,15.96618498507,128653.776836533,0.0,1.0
2019-08-23,19.46,20.63,19.42,20.33,62739,14.4512539446261,15.320111453116,14.4215494144213,15.0973274765801,84484.0831583344,0.0,1.0
2019-08-26,19.56,19.84,19.22,19.64,39735,14.5255152701381,14.7334469815715,14.2730267633974,14.5849243305476,53506.9899790626,0.0,1.0
2019-08-27,19.28,19.73,19.22,19.7,36525,14.3175835587046,14.6517595235084,14.2730267633974,14.6294811258548,49184.4169871716,0.0,1.0
2019-08-28,19.68,19.69,19.29,19.29,29895,14.6146288607524,14.6220549933036,14.3250096912558,14.3250096912558,40256.4858543873,0.0,1.0
2019-08-29,19.98,20.26,19.87,19.92,41607,14.8374128372883,15.0453445487217,14.7557253792251,14.7928560419811,56027.8175930252,0.0,1.0
2019-08-30,20.07,20.38,19.84,20.09,71716,14.904248030249,15.1344581393361,14.7334469815715,14.9191002953514,96572.4749802056,0.0,1.0
2019-09-03,19.6,20.08,19.49,19.87,59124,14.5552198003428,14.9116741628002,14.4735323422797,14.7557253792251,79616.1388076536,0.0,1.0
2019-09-04,19.45,19.94,19.18,19.94,50420,14.4438278120749,14.8077083070835,14.2433222331926,14.8077083070835,67895.3676794852,0.0,1.0
2019-09-05,19.91,20.19,19.55,19.72,74088,14.7854299094299,14.9933616208634,14.5180891375869,14.6443333909572,99766.6005679829,0.0,1.0
2019-09-06,20.27,20.59,19.86,19.96,47404,15.0527706812729,15.2904069229112,14.7482992466739,14.8225605721859,63834.0343014344,0.0,1.0
2019-09-09,21.05,21.3,20.33,20.33,47494,15.6320090202662,15.817662334046,15.0973274765801,15.0973274765801,63955.2279367208,0.0,1.0
2019-09-10,22.18,22.37,20.87,21.04,67262,16.4711619985512,16.6122585170239,15.4983386343447,15.624582887715,90574.7366294633,0.0,1.0
2019-09-11,23.12,23.29,21.77,22.31,45084,17.1692184583636,17.2954627117339,16.1666905639522,16.5677017217168,60709.9317029335,0.0,1.0
2019-09-12,22.97,23.1,22.62,22.99,72672,17.0578264700957,17.1543661932612,16.7979118308038,17.0726787351981,97859.8207061392,0.0,1.0
2019-09-13,22.94,23.36,22.82,23.09,36511,17.0355480724421,17.3474456395923,16.9464344818277,17.14694006071,49165.5646439048,0.0,1.0
2019-09-16,23.11,23.41,22.81,22.81,34751,17.1617923258124,17.3845763023483,16.9390083492765,16.9390083492765,46795.5557760767,0.0,1.0
2019-09-17,22.8,22.95,22.5,22.94,38807,16.9315822167253,17.0429742049933,16.7087982401895,17.0355480724421,52257.3489396626,0.0,1.0
2019-09-18,22.29,22.85,22.16,22.73,80812,16.5528494566144,16.9687128794813,16.4563097334488,16.879599288867,108821.111719844,0.0,1.0
2019-09-19,22.04,22.67,22.01,22.34,51219,16.3671961428345,16.8350424935598,16.3449177451809,16.5899801193704,68971.2978416412,0.0,1.0
2019-09-20,21.82,22.36,21.71,22.1,78131,16.2038212267082,16.6048323844728,16.1221337686451,16.4117529381417,105210.887984249,0.0,1.0
2019-09-23,21.71,21.94,21.58,21.58,39989,16.1221337686451,16.2929348173225,16.0255940454795,16.0255940454795,53849.0253497605,0.0,1.0
2019-09-24,21.35,21.83,21.27,21.65,58203,15.854792996802,16.2112473592594,15.7953839363925,16.0775769733379,78375.9239398866,0.0,1.0
2019-09-25,21.93,22.09,21.15,21.33,32264,16.2855086847714,16.4043268055905,15.7062703457781,15.8399407316996,43446.5716543218,0.0,1.0
2019-09-26,21.87,22.0,21.4,21.89,32781,16.2409518894642,16.3374916126297,15.891923659558,16.2558041545666,44142.7617592464,0.0,1.0
2019-09-27,21.95,22.24,21.83,21.92,35719,16.3003609498737,16.5157187938584,16.2112473592594,16.2780825522202,48099.0606533823,0.0,1.0
2019-09-30,22.01,22.19,21.97,22.05,42209,16.3449177451809,16.4785881311024,16.3152132149761,16.3746222753857,56838.4683534985,0.0,1.0
2019-10-01,22.05,22.72,21.75,22.03,39389,16.3746222753857,16.8721731563158,16.1518382988498,16.3597700102833,53041.0677811829,0.0,1.0
2019-10-02,22.15,22.27,21.67,21.78,47116,16.4488836008977,16.537997191512,16.0924292384403,16.1741166965034,63446.2146685167,0.0,1.0
2019-10-03,22.19,22.35,21.94,22.0,29836,16.4785881311024,16.5974062519216,16.2929348173225,16.3374916126297,40177.0366934773,0.0,1.0
2019-10-04,22.35,22.41,21.99,22.15,33250,16.5974062519216,16.6419630472287,16.3300654800785,16.4488836008977,44774.3152586846,0.0,1.0
2019-10-07,22.08,22.56,22.08,22.21,36852,16.3969006730393,16.7533550354967,16.3969006730393,16.4934403962048,49624.7538620465,0.0,1.0
2019-10-08,22.0,22.09,21.61,21.93,59361,16.3374916126297,16.4043268055905,16.0478724431331,16.2855086847714,79935.2820472416,0.0,1.0
2019-10-09,22.12,22.26,21.98,22.24,21358,16.4266052032441,16.5305710589608,16.3226393475273,16.5157187938584,28760.5962494732,0.0,1.0
2019-10-10,22.18,22.36,22.08,22.1,26629,16.4711619985512,16.6048323844728,16.3969006730393,16.4117529381417,35858.5034894291,0.0,1.0
2019-10-11,22.55,23.06,22.43,22.52,45336,16.7459289029455,17.1246616630564,16.6568153123311,16.7236505052919,61049.2738817361,0.0,1.0
2019-10-14,22.09,22.5,21.93,22.5,28242,16.4043268055905,16.7087982401895,16.2855086847714,16.7087982401895,38030.5627529555,0.0,1.0
2019-10-15,22.51,22.54,22.06,22.2,33316,16.7162243727407,16.7385027703943,16.3820484079369,16.4860142636536,44863.1905912282,0.0,1.0
2019-10-16,22.76,22.82,22.41,22.49,30051,16.9018776865206,16.9464344818277,16.6419630472287,16.7013721076383,40466.5548222175,0.0,1.0
2019-10-17,23.11,23.2,22.73,22.91,54664,17.1617923258124,17.2286275187732,16.879599288867,17.0132696747885,73610.3208812253,0.0,1.0
2019-10-18,22.84,23.14,22.72,22.93,31847,16.9612867469301,17.184070723466,16.8721731563158,17.0281219398909,42885.0411441604,0.0,1.0
2019-10-21,23.76,23.94,22.92,23.08,76591,17.6444909416401,17.7781613275616,17.0206958073397,17.1395139281588,103137.1302249,0.0,1.0
2019-10-22,23.93,24.0,23.45,23.8,18676,17.7707351950104,17.8227181228688,17.414280832553,17.6741954718449,25149.0259179307,0.0,1.0
2019-10-23,24.34,24.49,23.7,23.94,70689,18.0752066296094,18.1865986178774,17.5999341463329,17.7781613275616,95189.52094199,0.0,1.0
2019-10-24,24.39,24.54,24.0,24.45,32224,18.1123372923654,18.2237292806333,17.8227181228688,18.1568940876726,43392.7078164167,0.0,1.0
2019-10-25,24.91,25.0,24.22,24.34,36185,18.4984961850276,18.5653313779883,17.9860930389951,18.0752066296094,48726.5743649775,0.0,1.0
2019-10-28,24.58,25.0,24.51,25.0,80379,18.2534338108381,18.5653313779883,18.2014508829797,18.5653313779883,108238.035674521,0.0,1.0
2019-10-29,24.8,24.81,24.2,24.38,33117,18.4168087269644,18.4242348595156,17.9712407738927,18.1049111598142,44595.21799765,0.0,1.0
2019-10-30,22.12,23.9,21.82,23.9,101763,16.4266052032441,17.7484567973568,16.2038212267082,17.7484567973568,137033.643418632,0.0,1.0
2019-10-31,21.64,22.29,21.28,22.15,49336,16.0701508407867,16.5528494566144,15.8028100689437,16.4488836008977,66435.6576722546,0.0,1.0
2019-11-01,21.4,21.94,21.29,21.83,40023,15.891923659558,16.2929348173225,15.8102362014949,16.2112473592594,53894.8096119801,0.0,1.0
2019-11-04,22.1,22.26,21.47,21.63,37111,16.4117529381417,16.5305710589608,15.9439065874164,16.0627247082355,49973.5222124826,0.0,1.0
2019-11-05,22.9,23.0,21.95,22.11,53989,17.0058435422373,17.0801048677493,16.3003609498737,16.4191790706929,72701.3686165753,0.0,1.0
2019-11-06,22.53,22.92,22.3,22.79,34327,16.7310766378431,17.0206958073397,16.5602755891656,16.9241560841742,46224.5990942817,0.0,1.0
2019-11-07,22.66,22.78,22.36,22.63,29519,16.916729951623,17.006315458869,16.6927661835079,16.8943335748115,39540.7706993529,0.12,1.0
2019-11-08,22.27,22.65,22.19,22.58,26025,16.6255770530734,16.9092644926858,16.5658533815761,16.8570062801256,34860.5493902457,0.0,1.0
2019-11-11,22.17,22.25,21.8,21.95,24651,16.5509224637017,16.6106461351991,16.2747004830265,16.386682367084,33020.0731227261,0.0,1.0
2019-11-12,22.21,22.37,21.85,22.16,30439,16.5807842994504,16.7002316424451,16.3120277777123,16.5434570047646,40773.1128872118,0.0,1.0
2019-11-13,21.79,22.06,21.65,22.06,37360,16.2672350240893,16.4688024153929,16.162718598969,16.4688024153929,50043.8088460934,0.0,1.0
2019-11-14,21.78,22.05,21.61,21.68,31070,16.2597695651522,16.4613369564557,16.1328567632203,16.1851149757805,41618.3388877975,0.0,1.0
2019-11-15,22.32,22.5,21.5,22.01,45652,16.6629043477592,16.7972826086283,16.0507367149115,16.431475120707,61150.9625653602,0.0,1.0
2019-11-18,22.08,22.33,21.89,22.26,21479,16.4837333332672,16.6703698066964,16.341889613461,16.6181115941362,28771.1715793693,0.0,1.0
2019-11-19,22.13,22.3,21.79,22.09,99208,16.521060627953,16.6479734298849,16.2672350240893,16.4911987922044,132889.351927281,0.0,1.0
2019-11-20,22.24,22.59,22.15,22.15,35753,16.6031806762619,16.8644717390628,16.5359915458274,16.5359915458274,47891.2285244746,0.0,1.0
2019-11-21,22.23,22.4,21.85,22.23,48914,16.5957152173247,16.7226280192566,16.3120277777123,16.5957152173247,65520.4193227465,0.0,1.0
2019-11-22,22.26,22.37,22.08,22.35,17559,16.6181115941362,16.7002316424451,16.4837333332672,16.6853007245707,23520.3222571883,0.0,1.0
2019-11-25,23.1,23.21,22.11,22.38,34433,17.2452101448584,17.3273301931672,16.5061297100787,16.7076971013822,46123.0853853727,0.0,1.0
2019-11-26,23.0,23.16,22.83,23.0,47847,17.1705555554867,17.2900028984814,17.0436427535548,17.1705555554867,64091.1702853057,0.0,1.0
2019-11-27,23.12,23.25,22.9,23.08,21976,17.2601410627327,17.3571920289159,17.095900966115,17.230279226984,29436.9042612887,0.0,1.0
2019-11-29,23.16,23.31,23.05,23.05,12110,17.2900028984814,17.4019847825389,17.2078828501725,17.2078828501725,16221.3737988808,0.0,1.0
2019-12-02,22.82,23.32,22.76,23.22,23697,17.0361772946176,17.4094502414761,16.9913845409946,17.3347956521044,31742.1878540117,0.0,1.0
2019-12-03,22.92,22.98,22.52,22.66,37131,17.1108318839893,17.1556246376123,16.8122135265026,16.916729951623,49737.0628015068,0.0,1.0
2019-12-04,22.99,23.14,22.64,23.04,81896,17.1630900965495,17.275071980607,16.9017990337486,17.2004173912353,109699.886757485,0.0,1.0
2019-12-05,23.1,23.31,23.02,23.06,26355,17.2452101448584,17.4019847825389,17.185486473361,17.2153483091097,35302.585175021,0.0,1.0
2019-12-06,23.34,23.58,23.11,23.24,38957,17.4243811593504,17.6035521738424,17.2526756037955,17.3497265699787,52182.9941439308,0.0,1.0
2019-12-09,23.43,23.78,23.3,23.43,54749,17.4915702897849,17.7528613525858,17.3945193236017,17.4915702897849,73336.4156990032,0.0,1.0
2019-12-10,24.48,24.5,23.48,23.48,53968,18.2754434781876,18.2903743960619,17.5288975844707,17.5288975844707,72290.2643417012,0.0,1.0
2019-12-11,24.48,24.61,24.12,24.55,41048,18.2754434781876,18.3724944443707,18.0066869564495,18.3277016907477,54983.8936165533,0.0,1.0
2019-12-12,24.88,25.0,24.56,24.56,64913,18.5740618356743,18.6636473429203,18.3351671496849,18.3351671496849,86951.117870087,0.0,1.0
2019-12-13,24.82,25.0,24.71,24.98,91735,18.5292690820513,18.6636473429203,18.4471490337424,18.648716425046,122879.250655684,0.0,1.0
2019-12-16,25.0,25.13,24.82,25.0,140298,18.6636473429203,18.7606983091035,18.5292690820513,18.6636473429203,187929.504643715,0.0,1.0
2019-12-17,25.0,25.0,24.9,25.0,148322,18.6636473429203,18.6636473429203,18.5889927535486,18.6636473429203,198677.671725649,0.0,1.0
2019-12-18,24.98,25.04,24.76,25.0,69882,18.648716425046,18.693509178669,18.4844763284283,18.6636473429203,93607.1051869026,0.0,1.0
2019-12-19,26.05,26.06,25.03,25.14,57605,19.4475205313229,19.4549859902601,18.6860437197318,18.7681637680407,77162.0344908782,0.0,1.0
2019-12-20,26.37,26.57,25.66,26.14,134469,19.6864152173123,19.8357243960557,19.1563676327734,19.5147096617575,180121.545281727,0.0,1.0
2019-12-23,25.76,26.44,25.66,26.39,46720,19.2310222221451,19.7386734298725,19.1563676327734,19.7013461351867,62581.5511051787,0.0,1.0
2019-12-24,25.88,26.06,25.74,25.9,18106,19.3206077293911,19.4549859902601,19.2160913042707,19.3355386472654,24253.030058013,0.0,1.0
2019-12-26,25.65,26.04,25.39,25.88,27608,19.1489021738362,19.4400550723858,18.9548002414699,19.3206077293911,36980.9816547897,0.0,1.0
2019-12-27,25.48,25.88,25.28,25.75,32409,19.0219893719044,19.3206077293911,18.872680193161,19.2235567632079,43411.9325720834,0.0,1.0
2019-12-30,25.18,25.49,25.14,25.49,48761,18.7980256037893,19.0294548308415,18.7681637680407,19.0294548308415,65315.4754588961,0.0,1.0
2019-12-31,25.16,25.5,25.07,25.18,39593,18.783094685915,19.0369202897787,18.7159055554805,18.7980256037893,53034.9176564071,0.0,1.0
2020-01-02,25.19,25.37,24.89,25.26,60814,18.8054910627265,18.9398693235955,18.5815272946114,18.8577492752867,81460.4976222247,0.0,1.0
2020-01-03,25.08,25.37,24.95,24.95,42640,18.7233710144176,18.9398693235955,18.6263200482345,18.6263200482345,57116.3814025006,0.0,1.0
2020-01-06,24.76,25.12,24.68,25.06,40902,18.4844763284283,18.7532328501663,18.4247526569309,18.7084400965433,54788.3262693497,0.0,1.0
2020-01-07,24.92,24.98,24.21,24.84,120827,18.603923671423,18.648716425046,18.073876086884,18.5441999999256,161848.053839585,0.0,1.0
2020-01-08,25.03,25.44,24.85,25.02,75573,18.6860437197318,18.9921275361557,18.5516654588628,18.6785782607946,101230.213220712,0.0,1.0
2020-01-09,24.96,25.21,24.82,25.1,31195,18.6337855071716,18.8204219806008,18.5292690820513,18.738301932292,41785.7766850611,0.0,1.0
2020-01-10,24.77,25.08,24.59,24.94,156150,18.4919417873654,18.7233710144176,18.3575635264964,18.6188545892973,209163.296341474,0.0,1.0
2020-01-13,25.14,25.38,24.63,24.86,48782,18.7681637680407,18.9473347825327,18.3874253622451,18.5591309177999,65343.6050088361,0.0,1.0
2020-01-14,24.8,25.11,24.74,25.06,57422,18.5143381641769,18.7457673912291,18.4695454105539,18.7084400965433,76916.9055556845,0.0,1.0
2020-01-15,25.18,25.23,24.56,24.69,49009,18.7980256037893,18.8353528984752,18.3351671496849,18.4322181158681,65647.6720486667,0.0,1.0
2020-01-16,25.62,25.77,25.29,25.4,56444,19.1265057970247,19.2384876810822,18.8801456520982,18.962265700407,75606.8722298954,0.0,1.0
2020-01-17,25.44,25.85,25.43,25.79,60133,18.9921275361557,19.2982113525796,18.9846620772185,19.2534185989566,80548.2965027336,0.0,1.0
2020-01-21,24.82,25.25,24.56,25.25,58302,18.5292690820513,18.8502838163495,18.3351671496849,18.8502838163495,78095.6676484188,0.0,1.0
2020-01-22,24.86,25.08,24.69,24.99,37635,18.5591309177999,18.7233710144176,18.4322181158681,18.6561818839831,50412.1720000729,0.0,1.0
2020-01-23,24.86,24.96,24.51,24.86,46950,18.5591309177999,18.6337855071716,18.2978398549991,18.5591309177999,62889.6366521436,0.0,1.0
2020-01-24,24.48,24.97,24.33,24.97,32148,18.2754434781876,18.6412509661088,18.16346159413,18.6412509661088,43062.3224513973,0.0,1.0
2020-01-27,24.26,24.42,24.0,24.0,30205,18.1112033815699,18.2306507245645,17.9171014492035,17.9171014492035,40459.6693307346,0.0,1.0
2020-01-28,24.19,24.46,23.84,24.36,47962,18.0589451690097,18.2605125603132,17.7976541062088,18.1858579709415,64245.2130587881,0.0,1.0
2020-01-29,24.19,24.37,24.04,24.3,29521,18.0589451690097,18.1933234298787,17.9469632849522,18.1410652173185,39543.4497041092,0.0,1.0
2020-01-30,24.41,24.49,23.9,23.99,37488,18.2231852656274,18.2829089371247,17.8424468598318,17.9096359902663,50215.265150491,0.0,1.0
2020-01-31,23.65,24.21,23.59,24.21,45700,17.6558103864026,18.073876086884,17.6110176327796,18.073876086884,61215.2586795092,0.0,1.0
2020-02-03,23.68,23.96,23.65,23.72,34561,17.6782067632141,17.8872396134548,17.6558103864026,17.7080685989628,46294.5416897706,0.0,1.0
2020-02-04,24.1,24.42,23.97,23.97,30792,17.9917560385752,18.2306507245645,17.894705072392,17.894705072392,41245.9572266837,0.0,1.0
2020-02-05,24.79,24.88,24.38,24.4,29451,18.5068727052398,18.5740618356743,18.2007888888159,18.2157198066902,39449.6845376416,0.0,1.0
2020-02-06,24.43,25.02,24.31,24.96,23721,18.2381161835017,18.6785782607946,18.1485306762557,18.6337855071716,31774.3359110862,0.0,1.0
2020-02-07,23.65,24.28,23.57,24.28,31676,17.6558103864026,18.1261342994442,17.5960867149053,18.1261342994442,42430.0773289307,0.0,1.0
2020-02-10,23.59,23.68,23.38,23.61,25707,17.6110176327796,17.6782067632141,17.4542429950991,17.6259485506539,34434.5876340075,0.0,1.0
2020-02-11,23.5,23.85,23.47,23.83,29798,17.5438285023451,17.805119565146,17.5214321255336,17.7901886472716,39914.4918628449,0.0,1.0
2020-02-12,23.28,23.81,23.25,23.7,24556,17.3795884057274,17.7752577293973,17.3571920289159,17.6931376810884,32892.8203968058,0.0,1.0
2020-02-13,23.18,23.33,23.05,23.13,28664,17.3049338163557,17.4169157004132,17.2078828501725,17.2676065216699,38395.4961660711,0.0,1.0
2020-02-14,22.8,23.52,22.72,23.07,39218,17.0212463767433,17.5587594202194,16.961522705246,17.2228137680468,52532.6042646169,0.0,1.0
2020-02-18,22.69,22.9,22.21,22.82,61586,16.9391263284345,17.095900966115,16.5807842994504,17.0361772946176,82494.5934581235,0.0,1.0
2020-02-19,22.7,22.93,22.52,22.79,52705,16.9465917873716,17.1182973429265,16.8122135265026,17.0137809178061,70598.4728381518,0.0,1.0
2020-02-20,23.18,23.26,22.56,22.68,56823,17.3049338163557,17.364657487853,16.8420753622513,16.9316608694973,76114.543631198,0.0,1.0
2020-02-21,22.93,23.35,22.8,23.22,33532,17.1182973429265,17.4318466182876,17.0212463767433,17.3347956521044,44916.1937426981,0.0,1.0
2020-02-24,22.73,22.81,22.2,22.27,30051,16.9689881641831,17.0287118356805,16.5733188405132,16.6255770530734,40253.3859645062,0.0,1.0
2020-02-25,21.61,22.84,21.5,22.78,41219,16.1328567632203,17.051108212492,16.0507367149115,17.006315458869,55212.9485232098,0.0,1.0
2020-02-26,21.75,23.0,21.45,23.0,49870,16.2373731883407,17.1705555554867,16.0134094202256,17.1705555554867,66800.9835962169,0.0,1.0
2020-02-27,20.3,21.44,20.3,21.44,151456,15.1548816424513,16.0059439612884,15.1548816424513,16.0059439612884,202875.672178637,0.0,1.0
2020-02-28,20.86,20.93,19.9,20.0,76838,15.5729473429327,15.6252055554929,14.8562632849646,14.9309178743362,102924.683729018,0.0,1.0
2020-03-02,21.02,21.23,20.5,21.0,59425,15.6923946859274,15.8491693236079,15.3041908211946,15.677463768053,79599.9288190335,0.0,1.0
2020-03-03,20.93,21.51,20.7,21.0,62746,15.6252055554929,16.0582021738486,15.453499999938,15.677463768053,84048.4162167281,0.0,1.0
2020-03-04,21.08,21.46,20.76,21.06,44936,15.7371874395504,16.0208748791628,15.498292753561,15.7222565216761,60191.8788626351,0.0,1.0
2020-03-05,20.05,20.91,19.79,20.9,88605,14.9682451690221,15.6102746376185,14.7741432366557,15.6028091786814,118686.608212208,0.0,1.0
2020-03-06,18.63,18.93,18.11,18.61,86255,14.7592123187814,14.9968807941241,14.3472536281874,14.7433677537585,108876.450537618,1.14,1.0
2020-03-09,17.55,18.14,17.16,17.92,84905,13.9036058075477,14.3710204757216,13.5946367896022,14.1967302604703,107172.396184528,0.0,1.0
2020-03-10,18.16,18.21,17.28,18.1,76045,14.3868650407445,14.4264764533016,13.6897041797392,14.3393313456759,95988.7505783217,0.0,1.0
2020-03-11,17.71,17.94,17.39,17.72,99955,14.0303623277304,14.2125748254932,13.7768492873649,14.0382846102419,126169.446565273,0.0,1.0
2020-03-12,15.72,16.86,15.56,16.86,72108,12.4538281079572,13.3569683142595,12.3270715877745,13.3569683142595,91019.2231797179,0.0,1.0
2020-03-13,16.64,16.7,15.53,16.44,85876,13.1826780990082,13.2302117940767,12.3033047402402,13.0242324487797,108398.053056269,0.0,1.0
2020-03-16,14.82,15.96,14.0,14.0,110361,11.7408226819291,12.6439628882314,11.0911955159924,11.0911955159924,139304.549971388,0.0,1.0
2020-03-17,16.29,16.59,15.15,15.81,118261,12.9053982111083,13.143066686451,12.0022580048061,12.52512865056,149276.423593175,0.0,1.0
2020-03-18,15.27,16.14,14.85,15.22,131616,12.0973253949432,12.786563973437,11.7645895294634,12.0577139823861,166133.939063928,0.0,1.0
2020-03-19,16.88,17.5,15.28,15.43,101347,13.3728128792823,13.8639943949906,12.1052476774546,12.224081915126,127926.515942681,0.0,1.0
2020-03-20,16.29,17.43,15.67,17.02,144274,12.9053982111083,13.8085384174106,12.4142166954001,13.4837248344422,182111.657583495,0.0,1.0
2020-03-23,16.6,17.01,15.8,16.33,109647,13.1509889689625,13.4758025519308,12.5172063680486,12.937087341154,138403.294557975,0.0,1.0
2020-03-24,18.43,18.85,17.24,17.24,85728,14.6007666685529,14.9335025340327,13.6580150496935,13.6580150496935,108211.238208671,0.0,1.0
2020-03-25,17.62,18.5,17.35,18.36,119090,13.9590617851276,14.6562226461329,13.7451601573192,14.5453106909729,150322.83919222,0.0,1.0
2020-03-26,18.86,18.86,17.46,17.76,240201,14.9414248165441,14.9414248165441,13.8323052649449,14.0699737402876,303196.710864139,0.0,1.0
2020-03-27,16.18,18.2,16.17,18.2,87666,12.8182531034827,14.4185541707902,12.8103308209713,14.4185541707902,110657.502902218,0.0,1.0
2020-03-30,17.01,18.14,16.1,16.1,125207,13.4758025519308,14.3710204757216,12.7548748433913,12.7548748433913,158044.098805444,0.0,1.0
2020-03-31,17.73,18.17,16.78,16.78,183956,14.0462068927533,14.3947873232559,13.2935900541681,13.2935900541681,232200.757464472,0.0,1.0
2020-04-01,16.09,17.01,15.93,16.78,83878,12.7469525608799,13.4758025519308,12.6201960406971,13.2935900541681,105876.052613695,0.0,1.0
2020-04-02,15.82,16.36,15.27,16.15,78311,12.5330509330715,12.9608541886883,12.0973253949432,12.7944862559484,98849.0373665453,0.0,1.0
2020-04-03,15.98,15.99,15.35,15.85,53011,12.6598074532542,12.6677297357657,12.1607036550346,12.5568177806057,66913.7965271541,0.0,1.0
2020-04-06,16.9,17.01,16.1,16.21,85550,13.3886574443052,13.4758025519308,12.7548748433913,12.842019951017,107986.555486559,0.0,1.0
2020-04-07,16.81,17.51,16.69,17.42,81323,13.3173569017024,13.871916677502,13.2222895115653,13.8006161348992,102650.971967662,0.0,1.0
2020-04-08,16.6,17.1,16.35,17.1,61952,13.1509889689625,13.5471030945336,12.9529319061769,13.5471030945336,78199.6853945451,0.0,1.0
2020-04-09,17.34,17.4,16.41,17.05,103645,13.7372378748078,13.7847715698763,13.0004656012454,13.5074916819765,130827.195130385,0.0,1.0
2020-04-13,17.74,17.8,16.87,17.09,49323,14.0541291752647,14.1016628703332,13.3648905967709,13.5391808120222,62258.5724870086,0.0,1.0
2020-04-14,18.14,18.17,17.62,18.01,63647,14.3710204757216,14.3947873232559,13.9590617851276,14.2680308030731,80339.2203045363,0.0,1.0
2020-04-15,18.1,18.29,17.24,17.9,82335,14.3393313456759,14.489854713393,13.6580150496935,14.1808856954475,103928.381601238,0.0,1.0
2020-04-16,18.64,18.68,17.52,18.15,104754,14.7671346012928,14.7988237313385,13.8798389600134,14.3789427582331,132227.044224887,0.0,1.0
2020-04-17,19.3,19.64,18.12,18.89,70105,15.2900052470467,15.5593628524351,14.3551759106988,14.9651916640784,88490.9114247257,0.0,1.0
2020-04-20,18.11,18.78,17.73,18.7,55022,14.3472536281874,14.8780465564527,14.0462068927533,14.8146682963613,69452.2063820161,0.0,1.0
2020-04-21,17.33,17.91,17.18,17.76,74864,13.7293155922964,14.1888079779589,13.610481354625,14.0699737402876,94498.0185849887,0.0,1.0
2020-04-22,17.71,18.04,17.61,17.84,38622,14.0303623277304,14.2917976506074,13.9511395026162,14.1333520003789,48751.1016481814,0.0,1.0
2020-04-23,18.28,18.49,17.65,17.65,50291,14.4819324308816,14.6483003636214,13.9828286326619,13.9828286326619,63480.4425712982,0.0,1.0
2020-04-24,18.72,18.87,18.09,18.47,95214,14.8305128613842,14.9493470990555,14.3314090631645,14.6324557985986,120185.060129717,0.0,1.0
2020-04-27,19.56,19.69,18.75,18.75,128919,15.4959845923437,15.5989742649922,14.8542797089184,14.8542797089184,162729.617145199,0.0,1.0
2020-04-28,20.7,20.87,20.0,20.0,57135,16.399124798646,16.5338036013402,15.8445650228463,15.8445650228463,72119.367010223,0.0,1.0
2020-04-29,20.28,20.99,18.32,18.63,133236,16.0663889331662,16.6288709914772,14.5136215609273,14.7592123187814,168178.804287636,0.0,1.0
2020-04-30,19.86,20.21,19.59,19.65,43915,15.7336530676864,16.0109329555862,15.519751439878,15.5672851349465,55432.2569747782,0.0,1.0
2020-05-01,19.75,19.76,19.12,19.28,63377,15.6465079600608,15.6544302425722,15.1474041618411,15.2741606820239,79998.4094339179,0.0,1.0
2020-05-04,19.66,19.66,18.93,19.26,60909,15.575207417458,15.575207417458,14.9968807941241,15.258316117001,76883.1456239725,0.0,1.0
2020-05-05,19.84,20.35,19.73,19.93,48857,15.7178085026636,16.1218449107462,15.6306633950379,15.7891090452664,61670.3581695715,0.0,1.0
2020-05-06,19.89,20.18,19.25,19.68,58663,15.7574199152207,15.987166108052,15.2503938344896,15.5910519824808,74048.1040854243,0.0,1.0
2020-05-07,19.89,20.3,19.77,20.2,50531,15.7574199152207,16.082233498189,15.6623525250836,16.0030106730748,63783.3855674032,0.0,1.0
2020-05-08,20.02,20.25,19.86,20.1,53575,15.9713215430291,16.1548082540629,15.8436786136143,16.0351430077365,67156.089564056,0.14,1.0
2020-05-11,19.57,19.95,19.18,19.76,61584,15.6123258040499,15.9154777614101,15.3011961636013,15.76390178273,77195.3452116255,0.0,1.0
2020-05-12,18.78,19.61,18.78,19.61,141224,14.9820888400643,15.6442365364036,14.9820888400643,15.6442365364036,177023.828139883,0.0,1.0
2020-05-13,17.99,18.6,17.78,18.49,55960,14.3518518760786,14.8384905444726,14.1843205312217,14.7507360304999,70145.679365461,0.0,1.0
2020-05-14,17.8,17.82,16.95,17.51,61640,14.2002758973985,14.2162312635754,13.5221728348823,13.9689230878342,77265.5410308617,0.0,1.0
2020-05-15,18.18,18.56,17.74,17.77,100887,14.5034278547587,14.8065798121189,14.152409798868,14.1763428481332,126461.52884459,0.0,1.0
2020-05-18,19.35,19.68,19.0,19.0,83541,15.4368167761046,15.7000803180226,15.1575978680097,15.1575978680097,104718.373836132,0.0,1.0
2020-05-19,18.97,19.62,18.93,19.12,134653,15.1336648187444,15.6522142194921,15.1017540863907,15.2533300650708,168787.100850561,0.0,1.0
2020-05-20,19.89,20.05,19.29,19.36,119341,15.8676116628796,15.9952545922944,15.388950677574,15.444794459193,149593.558276509,0.0,1.0
2020-05-21,19.49,20.02,19.36,19.73,75306,15.5485043393425,15.9713215430291,15.444794459193,15.7399687334648,94395.8279180739,0.0,1.0
2020-05-22,19.38,19.65,19.3,19.65,54327,15.4607498253698,15.6761472687573,15.3969283606624,15.6761472687573,68098.7191366585,0.0,1.0
2020-05-26,19.83,20.12,19.75,19.76,73289,15.819745564349,16.0510983739134,15.7559240996416,15.76390178273,91867.5249287934,0.0,1.0
2020-05-27,20.58,20.63,19.91,20.14,128696,16.418071795981,16.4579602114231,15.8835670290564,16.0670537400902,161320.020579295,0.0,1.0
2020-05-28,20.63,21.42,20.62,20.81,95842,16.4579602114231,17.0881971754088,16.4499825283347,16.6015585070148,120137.637629459,0.0,1.0
2020-05-29,20.99,21.07,20.23,20.36,62042,16.7451568026065,16.8089782673139,16.1388528878861,16.2425627680356,77769.4467332366,0.0,1.0
2020-06-01,20.59,21.12,20.59,21.06,76097,16.4260494790694,16.848866682756,16.4260494790694,16.8010005842254,95387.3438647871,0.0,1.0
2020-06-02,21.2,21.43,20.72,20.85,159682,16.9126881474634,17.0961748584972,16.5297593592189,16.6334692393685,200160.871558891,0.0,1.0
2020-06-03,21.39,21.89,21.3,21.56,68930,17.0642641261435,17.4631482805648,16.9924649783477,17.1998847386467,86403.5324993071,0.0,1.0
2020-06-04,21.33,21.55,21.01,21.1,58967,17.0163980276129,17.1919070555583,16.7611121687833,16.8329113165791,73914.9441590984,0.0,1.0
2020-06-05,21.63,22.25,21.48,22.07,92509,17.2557285202657,17.7503448717481,17.1360632739393,17.6067465761565,115959.732888124,0.0,1.0
2020-06-08,21.77,22.14,21.48,21.65,123515,17.3674160835037,17.6625903577755,17.1360632739393,17.2716838864426,154825.653803161,0.0,1.0
2020-06-09,21.87,22.09,21.3,21.49,85036,17.447192914388,17.6227019423333,16.9924649783477,17.1440409570278,106592.351510388,0.0,1.0
2020-06-10,21.63,22.11,21.44,21.76,41341,17.2557285202657,17.6386573085102,17.1041525415856,17.3594384004153,51820.810054459,0.0,1.0
2020-06-11,20.12,21.21,20.07,21.07,84214,16.0510983739134,16.9206658305518,16.0112099584712,16.8089782673139,105561.977163741,0.0,1.0
2020-06-12,20.18,20.86,19.96,20.86,83053,16.0989644724439,16.6414469224569,15.9234554444986,16.6414469224569,104106.667411359,0.0,1.0
2020-06-15,20.56,20.77,19.33,19.5,109072,16.4021164298041,16.5696477746611,15.4208614099277,15.556482022431,136721.399924045,0.0,1.0
2020-06-16,20.99,21.47,20.45,21.23,129916,16.7451568026065,17.1280855908509,16.3143619158314,16.9366211967287,162849.286641229,0.0,1.0
2020-06-17,20.95,21.77,20.49,21.07,107515,16.7132460702527,17.3674160835037,16.3462726481851,16.8089782673139,134769.705449921,0.0,1.0
2020-06-18,20.39,20.85,20.36,20.78,59126,16.2664958173009,16.6334692393685,16.2425627680356,16.5776254577495,74114.2501458585,0.0,1.0
2020-06-19,19.89,20.68,19.82,20.68,93974,15.8676116628796,16.4978486268652,15.8117678812606,16.4978486268652,117796.105659218,0.0,1.0
2020-06-22,20.22,20.41,19.66,19.75,44882,16.1308752047976,16.2824511834777,15.6841249518458,15.7559240996416,56259.4421243858,0.0,1.0
2020-06-23,20.03,20.46,19.98,20.44,102405,15.9792992261175,16.3223395989199,15.9394108106754,16.306384232743,128364.336944604,0.0,1.0
2020-06-24,19.73,20.0,19.53,19.72,50232,15.7399687334648,15.9553661768523,15.5804150716962,15.7319910503763,62965.6498550005,0.0,1.0
2020-06-25,19.68,19.78,19.34,19.66,51866,15.7000803180226,15.7798571489069,15.4288390930161,15.6841249518458,65013.8635805755,0.0,1.0
2020-06-26,18.75,19.72,18.75,19.61,196290,14.958155790799,15.7319910503763,14.958155790799,15.6442365364036,246048.881391107,0.0,1.0
2020-06-29,20.46,20.55,19.0,19.0,78103,16.3223395989199,16.3941387467157,15.1575978680097,15.1575978680097,97901.8583895745,0.0,1.0
2020-06-30,20.54,20.7,20.26,20.26,90287,16.3861610636273,16.5138039930421,16.1627859371513,16.1627859371513,113174.463060568,0.0,1.0
2020-07-01,20.02,20.68,20.0,20.68,43822,15.9713215430291,16.4978486268652,15.9553661768523,16.4978486268652,54930.7355459835,0.0,1.0
2020-07-02,20.09,20.56,20.0,20.43,49279,16.0271653246481,16.4021164298041,15.9553661768523,16.2984065496546,61771.0674312107,0.0,1.0
2020-07-06,20.33,20.48,20.03,20.48,53605,16.2186297187703,16.3382949650967,15.9792992261175,16.3382949650967,67193.6944672184,0.0,1.0
2020-07-07,19.52,20.22,19.47,20.09,57331,15.5724373886078,16.1308752047976,15.5325489731657,16.0271653246481,71864.2234399794,0.0,1.0
2020-07-08,19.32,19.72,19.0,19.66,75477,15.4128837268393,15.7319910503763,15.1575978680097,15.6841249518458,94610.1758660989,0.0,1.0
2020-07-09,18.82,19.27,18.68,19.26,47402,15.013999572418,15.3729953113972,14.90231200918,15.3650176283087,59418.253990021,0.0,1.0
2020-07-10,19.07,19.11,18.75,18.75,48211,15.2134416496286,15.2453523819823,14.958155790799,14.958155790799,60432.332878632,0.0,1.0
2020-07-13,19.08,19.44,18.88,19.28,76518,15.2214193327171,15.5086159239004,15.0618656709485,15.3809729944856,95915.0660058315,0.0,1.0
2020-07-14,19.19,19.32,18.91,18.97,36881,15.3091738466897,15.4128837268393,15.0857987202138,15.1336648187444,46230.2144509931,0.0,1.0
2020-07-15,19.81,19.97,19.42,19.59,75946,15.8037901981722,15.931433127587,15.4926605577236,15.6282811702268,95198.0658522032,0.0,1.0
2020-07-16,19.38,19.8,19.24,19.56,50898,15.4607498253698,15.7958125150837,15.3490622621319,15.6043481209615,63800.4787052045,0.0,1.0
2020-07-17,19.49,19.86,19.33,19.33,56418,15.5485043393425,15.8436786136143,15.4208614099277,15.4208614099277,70719.7808870726,0.0,1.0
2020-07-20,19.3,19.37,19.13,19.35,25346,15.3969283606624,15.4527721422814,15.2613077481592,15.4368167761046,31771.1291850782,0.0,1.0
2020-07-21,19.23,19.6,19.09,19.48,53017,15.3410845790435,15.6362588533152,15.2293970158055,15.5405266562541,66456.6383652365,0.0,1.0
2020-07-22,19.06,19.395,18.95,19.04,55983,15.2054639665402,15.4727163500025,15.1177094525675,15.1895086003634,70174.5097912188,0.0,1.0
2020-07-23,19.14,19.25,18.845,18.99,55257,15.2692854312476,15.3570399452203,15.033943780139,15.1496201849212,69264.4711346905,0.0,1.0
2020-07-24,19.39,19.65,19.11,19.11,69508,15.4687275084583,15.6761472687573,15.2453523819823,15.2453523819823,87128.0536335678,0.0,1.0
2020-07-27,19.52,19.55,19.08,19.3,252017,15.5724373886078,15.5963704378731,15.2214193327171,15.3969283606624,315902.496008674,0.0,1.0
2020-07-28,20.18,20.65,19.35,19.35,90283,16.0989644724439,16.4739155776,15.4368167761046,15.4368167761046,113169.44907348,0.0,1.0
2020-07-29,22.98,23.64,20.75,20.78,194039,18.3327157372033,18.8592428210394,16.5536924084842,16.5776254577495,243227.26015716,0.0,1.0
2020-07-30,22.35,22.79,21.6,22.72,109059,17.8301217026324,18.1811397585232,17.2317954710004,18.1252959769042,136705.104466008,0.0,1.0
2020-07-31,22.41,22.48,21.96,22.22,56716,17.877987801163,17.9338315827819,17.5189920621838,17.7264118224829,71093.3229251515,0.0,1.0
2020-08-03,23.04,23.31,22.535,22.71,63455,18.3805818357338,18.5959792791213,17.9777088397683,18.1173182938157,79540.6376721824,0.0,1.0
2020-08-04,22.7,23.09,22.46,22.92,45315,18.1093406107273,18.4204702511759,17.9178762166051,18.2848496386727,56802.2062266953,0.0,1.0
2020-08-05,23.24,23.46,22.45,22.9,82265,18.5401354975023,18.7156445254477,17.9098985335167,18.2688942724958,103118.911954962,0.0,1.0
2020-08-06,23.24,23.485,23.18,23.29,81355,18.5401354975023,18.7355887331688,18.4922693989718,18.5800239129445,101978.229892371,0.0,1.0
2020-08-07,23.44,23.53,23.05,23.11,48961,18.8113767225088,18.8836047048051,18.4983887992248,18.5465407874223,61008.0727704943,0.14,1.0
2020-08-10,23.22,23.68,23.17,23.62,54556,18.6348194324511,19.003984675299,18.5946927756199,18.9558326871015,67979.7475146973,0.0,1.0
2020-08-11,23.19,23.51,23.05,23.22,206538,18.6107434383524,18.8675540420726,18.4983887992248,18.6348194324511,257357.597554632,0.0,1.0
2020-08-12,23.29,23.8,23.17,23.57,87452,18.690996752015,19.1002886516941,18.5946927756199,18.9157060302702,108969.955268995,0.0,1.0
2020-08-13,22.95,23.38,22.9175,23.17,44857,18.4181354855622,18.7632247343113,18.3920531586218,18.5946927756199,55894.2652369449,0.0,1.0
2020-08-14,22.67,23.06,22.47,22.79,72960,18.193426207307,18.506414130591,18.0329195799818,18.289730183702,90912.1339297655,0.0,1.0
2020-08-17,23.12,23.19,22.67,22.77,49516,18.5545661187886,18.6107434383524,18.193426207307,18.2736795209695,61699.6329998119,0.0,1.0
2020-08-18,22.74,23.14,22.67,23.14,105398,18.2496035268708,18.5706167815211,18.193426207307,18.5706167815211,131331.648738068,0.0,1.0
2020-08-19,22.5,22.84,22.47,22.84,41732,18.0569955740806,18.3298568405333,18.0329195799818,18.3298568405333,52000.3450268226,0.0,1.0
2020-08-20,22.67,22.7,22.265,22.3,42310,18.193426207307,18.2175022014057,17.8684002869735,17.8964889467554,52720.5645088868,0.0,1.0
2020-08-21,22.29,22.51,22.14,22.51,44418,17.8884636153891,18.0650209054468,17.7680836448953,18.0650209054468,55347.2473258271,0.0,1.0
2020-08-24,22.19,22.53,22.08,22.53,42961,17.8082103017266,18.0810715681793,17.7199316566977,18.0810715681793,53531.7459670595,0.0,1.0
2020-08-25,21.95,22.37,21.78,22.16,48227,17.6156023489364,17.9526662663192,17.47917171571,17.7841343076278,60093.4687915407,0.0,1.0
2020-08-26,21.96,22.1,21.72,22.01,54226,17.6236276803026,17.7359823194302,17.4310197275124,17.6637543371339,67568.5495405083,0.0,1.0
2020-08-27,21.79,22.1875,21.76,22.1,66377,17.4871970470762,17.806203968885,17.4631210529775,17.7359823194302,82709.3573719309,0.0,1.0
2020-08-28,22.05,22.25,21.66,21.94,88636,17.695855662599,17.8563622899241,17.3828677393149,17.6075770175701,110445.283758206,0.0,1.0
2020-08-31,22.19,22.45,21.451,21.95,64048,17.8082103017266,18.0168689172493,17.2151383137601,17.6156023489364,79807.2965177306,0.0,1.0
2020-09-01,22.6,22.68,22.11,22.11,49535,18.1372488877431,18.2014515386732,17.7440076507965,17.7440076507965,61723.3080346897,0.0,1.0
2020-09-02,22.96,23.04,22.57,22.63,43590,18.4261608169284,18.4903634678585,18.1131728936444,18.1613248818419,54315.5142269531,0.0,1.0
2020-09-03,22.25,22.91,22.04,22.91,44443,17.8563622899241,18.3860341600971,17.6878303312327,18.3860341600971,55378.398687508,0.0,1.0
2020-09-04,21.91,22.57,21.86,22.57,49889,17.5835010234713,18.1131728936444,17.5433743666401,18.1131728936444,62164.4113160923,0.0,1.0
2020-09-08,21.37,21.68,21.19,21.68,48156,17.1501331296934,17.3989184020474,17.0056771651008,17.3989184020474,60004.9989243668,0.0,1.0
2020-09-09,21.49,21.78,21.24,21.53,39244,17.2464371060885,17.47917171571,17.0458038219321,17.2785384315535,48900.1615123318,0.0,1.0
2020-09-10,21.34,21.66,21.21,21.53,61790,17.1260571355946,17.3828677393149,17.0217278278333,17.2785384315535,76993.705530705,0.0,1.0
2020-09-11,21.62,21.775,21.33,21.49,51210,17.3507664138499,17.4751590500269,17.1180318042284,17.2464371060885,63810.4492673149,0.0,1.0
2020-09-14,22.05,22.12,21.6,21.6,40036,17.695855662599,17.7520329821628,17.3347157511173,17.3347157511173,49887.036650385,0.0,1.0
2020-09-15,21.94,22.3477,21.88,22.24,61062,17.6075770175701,17.9347697773725,17.5594250293726,17.8483369585579,76086.5778785548,0.0,1.0
2020-09-16,22.34,22.44,22.0601,22.11,41580,17.9285902722204,18.008843585883,17.7039612472789,17.7440076507965,51810.9447478025,0.0,1.0
2020-09-17,21.97,22.35,21.92,22.03,27688,17.6316530116689,17.9366156035867,17.5915263548376,17.6798049998664,34500.7560889166,0.0,1.0
2020-09-18,22.3,22.4,21.56,22.16,213789,17.8964889467554,17.976742260418,17.3026144256523,17.7841343076278,266392.738496583,0.0,1.0
2020-09-21,21.86,22.01,21.57,21.88,70408,17.5433743666401,17.6637543371339,17.3106397570186,17.5594250293726,87732.2029293713,0.0,1.0
2020-09-22,21.75,22.1,21.6,22.0,131195,17.4550957216112,17.7359823194302,17.3347157511173,17.6557290057677,163476.115829436,0.0,1.0
2020-09-23,21.61,22.06,21.58,21.65,67226,17.3427410824836,17.7038809939652,17.3186650883848,17.3748424079486,83767.2576146167,0.0,1.0
2020-09-24,22.21,22.34,21.46,21.55,66560,17.8242609644591,17.9285902722204,17.2223611119897,17.2945890942861,82937.3853394354,0.0,1.0
2020-09-25,22.28,22.56,22.08,22.08,46073,17.8804382840229,18.1051475622781,17.7199316566977,17.7199316566977,57409.4674691077,0.0,1.0
2020-09-28,23.35,23.46,22.56,22.56,77920,18.7391487402125,18.8274273852413,18.1051475622781,18.1051475622781,97092.5640872718,0.0,1.0
2020-09-29,23.45,23.64,23.09,23.47,66897,18.8194020538751,18.971883349834,18.5304901246898,18.8354527166076,83357.3056948949,0.0,1.0
2020-09-30,23.94,24.64,23.66,23.66,83020,19.2126432908217,19.7744164864598,18.9879340125665,18.9879340125665,103447.441870191,0.0,1.0
2020-10-01,23.59,24.16,23.31,24.16,42777,18.9317566930027,19.3892005808794,18.7070474147475,19.3892005808794,53302.4719450876,0.0,1.0
2020-10-02,22.97,23.41,22.55,22.71,56705,18.4341861482947,18.78730072841,18.0971222309119,18.225527532772,70657.5185647939,0.0,1.0
2020-10-05,23.44,23.51,23.17,23.17,39075,18.8113767225088,18.8675540420726,18.5946927756199,18.5946927756199,48689.5783073684,0.0,1.0
2020-10-06,22.94,23.62,22.87,23.62,28442,18.4101101541959,18.9558326871015,18.3539328346321,18.9558326871015,35440.2811572149,0.0,1.0
2020-10-07,23.32,23.45,22.92,23.04,79460,18.7150727461137,18.8194020538751,18.3940594914634,18.4903634678585,99011.4879668201,0.0,1.0
2020-10-08,24.28,24.55,23.52,23.52,60855,19.4855045572745,19.7021885041635,18.8755793734389,18.8755793734389,75828.6446038363,0.0,1.0
2020-10-09,23.9,24.45,23.7,24.45,30775,19.1805419653567,19.6219351905009,19.0200353380315,19.6219351905009,38347.3262292837,0.0,1.0
2020-10-12,24.34,24.55,23.9,24.06,39620,19.533656545472,19.7021885041635,19.1805419653567,19.3089472672168,49368.6779920138,0.0,1.0
2020-10-13,24.01,24.22,23.85,24.13,33908,19.2688206103855,19.4373525690769,19.1404153085254,19.3651245867806,42251.2148751439,0.0,1.0
2020-10-14,24.02,24.13,23.85,24.13,34250,19.2768459417518,19.3651245867806,19.1404153085254,19.3651245867806,42677.3655029396,0.0,1.0
2020-10-15,24.31,24.4,23.52,23.7,52710,19.5095805513733,19.5818085336696,18.8755793734389,19.0200353380315,65679.5309681736,0.0,1.0
2020-10-16,24.24,24.51,24.21,24.22,24585,19.4534032318095,19.6700871786984,19.4293272377107,19.4373525690769,30634.2490770736,0.0,1.0
2020-10-19,23.86,24.3199,23.76,24.25,41196,19.1484406398917,19.5175256294259,19.0681873262291,19.4614285631757,51332.4598323824,0.0,1.0
2020-10-20,23.93,24.18,23.75,24.0,59286,19.2046179594555,19.4052512436119,19.0601619948628,19.2607952790193,73873.585144738,0.0,1.0
2020-10-21,23.63,24.15,23.6,23.95,19090,18.9638580184677,19.3811752495131,18.9397820243689,19.220668622188,23787.1797795947,0.0,1.0
2020-10-22,23.8,23.88,23.6,23.62,64147,19.1002886516941,19.1644913026242,18.9397820243689,18.9558326871015,79930.6559099875,0.0,1.0
2020-10-23,24.22,24.34,23.82,24.11,26895,19.4373525690769,19.533656545472,19.1163393144266,19.3490739240481,33512.634896396,0.0,1.0
2020-10-26,23.46,23.89,23.2,23.89,167653,18.8274273852413,19.1725166339904,18.6187687697186,19.1725166339904,208904.76959604,0.0,1.0
2020-10-27,24.69,25.19,23.31,23.36,94407,19.8145431432911,20.215809711604,18.7070474147475,18.7471740715788,117636.264088643,0.0,1.0
2020-10-28,29.06,29.76,25.2,25.3,187878,23.3216129503458,23.8833861459839,20.2238350429702,20.3040883566328,234106.221195951,0.0,1.0
2020-10-29,27.92,29.05,27.16,28.87,90467,22.4067251745924,23.3135876189796,21.7967999907568,23.1691316543869,112726.809487721,0.0,1.0
2020-10-30,28.43,28.45,27.31,27.74,103397,22.8160170742716,22.8320677370041,21.9171799612507,22.2622692099998,128838.293749123,0.0,1.0
2020-11-02,29.21,29.27,28.57,28.91,64458,23.4419929208397,23.4901449090373,22.9283717133992,23.201232979852,80318.1788492988,0.0,1.0
2020-11-03,29.94,30.0,29.52,29.68,183344,24.0278421105765,24.0759940987741,23.6907781931937,23.8191834950538,228456.610241488,0.0,1.0
2020-11-04,29.89,29.93,28.7,29.57,87030,23.9877154537452,24.0198167792103,23.0327010211605,23.730904850025,108444.12028382,0.0,1.0
2020-11-05,29.87,31.26,29.75,29.75,315669,23.9716647910127,25.0871858509226,23.8753608146176,23.8753608146176,393340.767618904,0.0,1.0
2020-11-06,29.14,30.06,28.98,29.9,54399,23.4981702404035,24.2400479556119,23.3691480290629,24.1110257442713,67460.012578953,0.14,1.0
2020-11-09,28.22,31.01,28.09,30.28,145269,22.7562925251952,25.0061173354466,22.6514619784809,24.4174534962052,180147.586671297,0.0,1.0
2020-11-10,29.73,30.25,28.445,28.59,74032,23.9739396447219,24.3932618315788,22.9377300098929,23.0546563889203,91806.8282734067,0.0,1.0
2020-11-11,29.31,29.73,28.99,29.73,40829,23.6352563399529,23.9739396447219,23.3772119172717,23.9739396447219,50631.9023067716,0.0,1.0
2020-11-12,28.65,29.41,28.42,29.1,31823,23.103039718173,23.7158952220407,22.9175702893709,23.4659146875684,39463.5927186165,0.0,1.0
2020-11-13,28.54,29.21,28.37,28.86,37275,23.0143369478763,23.554617457865,22.877250848327,23.2723813705575,46224.599144846,0.0,1.0
2020-11-16,28.95,29.43,28.65,28.87,54958,23.3449563644366,23.7320229984583,23.103039718173,23.2804452587663,68153.226554056,0.0,1.0
2020-11-17,29.82,29.95,28.88,28.95,59692,24.046514638601,24.1513451853152,23.2885091469751,23.3449563644366,74023.8436526932,0.0,1.0
2020-11-18,29.92,30.32,29.83,29.83,94331,24.1271535206889,24.4497090490403,24.0545785268098,24.0545785268098,116979.548274512,0.0,1.0
2020-11-19,30.34,30.37,29.63,29.92,46281,24.4658368254579,24.4900284900842,23.893300762634,24.1271535206889,57392.908733001,0.0,1.0
2020-11-20,30.23,30.33,29.94,30.23,43220,24.3771340551612,24.4577729372491,24.1432812971064,24.3771340551612,53596.9731734472,0.0,1.0
2020-11-23,31.04,31.14,30.4,30.4,63475,25.0303090000729,25.1109478821608,24.5142201547106,24.5142201547106,78715.1289260657,0.0,1.0
2020-11-24,31.88,31.97,31.2,31.43,116470,25.707675609611,25.7802506034901,25.1593312114135,25.3448006402156,144434.045939643,0.0,1.0
2020-11-25,31.36,31.9772,30.8,31.75,67852,25.2883534227541,25.7860566030004,24.8367756830621,25.6028450628968,84143.0315540197,0.0,1.0
2020-11-27,31.19,31.5,30.51,31.47,35571,25.1512673232047,25.4012478576771,24.6029229250072,25.3770561930507,44111.4746125101,0.0,1.0
2020-11-30,30.77,31.26,30.43,31.26,67618,24.8125840184357,25.2077145406662,24.538411819337,25.2077145406662,83852.8489597905,0.0,1.0
2020-12-01,30.89,31.07,30.67,30.98,54911,24.9093506769411,25.0545006646993,24.7319451363478,24.9819256708202,68094.9420158991,0.0,1.0
2020-12-02,31.0,31.23,30.71,30.83,42612,24.9980534472378,25.1835228760399,24.764200689183,24.8609673476884,52842.9944670737,0.0,1.0
2020-12-03,31.97,32.0,30.86,31.11,76939,25.7802506034901,25.8044422681164,24.8851590123148,25.0867562175344,95411.788963254,0.0,1.0
2020-12-04,32.32,32.39,31.73,31.97,83103,26.0624866907976,26.1189339082591,25.5867172864792,25.7802506034901,103055.744137737,0.0,1.0
2020-12-07,31.87,32.6,31.77,32.41,197401,25.6996117214022,26.2882755606436,25.6189728393143,26.1350616846767,244796.300356586,0.0,1.0
2020-12-08,36.26,36.89,32.4,32.51,326613,29.2396586450594,29.747683602213,26.1269977964679,26.2157005667645,405031.656619599,0.0,1.0
2020-12-09,35.93,37.27,35.8,36.2,131161,28.9735503341695,30.0541113541468,28.8687197874552,29.1912753158067,162652.3044517,0.0,1.0
2020-12-10,35.86,36.22,35.24,35.81,146300,28.917103116708,29.2074030922243,28.4171420477632,28.876783675664,181426.126221085,0.0,1.0
2020-12-11,36.45,36.7,35.869,35.9,76766,29.3928725210264,29.594469726246,28.9243606160959,28.9493586695431,95197.2522589735,0.0,1.0
2020-12-14,37.2,38.0,36.9,37.0,128196,29.9976641366853,30.6427751933882,29.7557474904217,29.8363863725096,158975.418161574,0.0,1.0
2020-12-15,37.18,37.9,36.61,37.63,134649,29.9815363602678,30.5621363113004,29.5218947323669,30.3444113296631,166977.761240895,0.0,1.0
2020-12-16,37.08,37.88,36.62,37.3,175520,29.9008974781799,30.5460085348828,29.5299586205757,30.0783030187732,217661.747603041,0.0,1.0
2020-12-17,35.29,35.69,34.68,34.68,129322,30.0702391305644,30.4110749382217,29.550464523887,29.550464523887,151770.438545041,2.0,1.0
2020-12-18,35.14,35.65,34.96,35.5,327501,29.9424257026929,30.376991357456,29.7890495892471,30.2491779295845,384350.461591526,0.0,1.0
2020-12-21,35.42,35.64,34.6,34.75,90792,30.181010768053,30.3684704622645,29.4822973623556,29.6101107902271,106552.18490575,0.0,1.0
2020-12-22,36.01,36.03,35.45,35.45,57960,30.6837435843475,30.7007853747304,30.2065734536273,30.2065734536273,68021.0220849551,0.0,1.0
2020-12-23,36.25,36.37,36.0101,36.29,67406,30.8882450689419,30.9904958112391,30.6838287932995,30.9223286497076,79106.7117780966,0.0,1.0
2020-12-24,36.25,36.51,36.13,36.51,32595,30.8882450689419,31.1097883439191,30.7859943266447,31.1097883439191,38253.0230306955,0.0,1.0
2020-12-28,36.52,36.62,35.6,36.5,90259,31.1183092391106,31.2035181910249,30.3343868814988,31.1012674487277,105926.66377443,0.0,1.0
2020-12-29,35.91,37.0,35.76,36.33,96087,30.5985346324332,31.5273122082993,30.4707212045617,30.9564122304734,112766.320722517,0.0,1.0
2020-12-30,35.55,36.14,35.32,36.0,81287,30.2917824055416,30.7945152218362,30.0958018161387,30.6752226891561,95397.2536614863,0.0,1.0
2020-12-31,35.89,36.22,35.28,35.63,49623,30.5814928420503,30.8626823833676,30.061718235373,30.3599495670731,58236.8388357786,0.0,1.0
2021-01-04,35.79,36.4899,35.325,36.06,110474,30.496283890136,31.0926613445844,30.1000622637344,30.7263480603047,129650.696925696,0.0,1.0
2021-01-05,36.37,36.6249,35.785,35.97,96022,30.9904958112391,31.2076934296687,30.4920234425403,30.6496600035818,112690.037657722,0.0,1.0
2021-01-06,37.33,37.65,36.7,36.7,102876,31.8085017496166,32.0811703957424,31.2716853525564,31.2716853525564,120733.793443958,0.0,1.0
2021-01-07,38.09,38.45,37.505,37.54,68703,32.4560897841654,32.762842011057,31.9576174154667,31.9874405486367,80628.8523171613,0.0,1.0
2021-01-08,38.72,38.78,38.23,38.48,96067,32.9929061812257,33.0440315523743,32.5753823168455,32.7884046966313,112742.849010272,0.0,1.0
2021-01-11,38.75,38.8063,38.29,38.72,62742,33.0184688668,33.0664415067277,32.6265076879941,32.9929061812257,73633.1084826474,0.0,1.0
2021-01-12,38.77,39.26,38.65,38.75,110348,33.0355106571828,33.453034521563,32.9332599148856,33.0184688668,129502.825138555,0.0,1.0
2021-01-13,38.75,38.975,38.5,38.79,68027,33.0184688668,33.2101890086072,32.8054464870142,33.0525524475657,79835.5084432924,0.0,1.0
2021-01-14,38.81,39.28,38.6,38.78,108627,33.0695942379486,33.4700763119459,32.8906554389285,33.0440315523743,127483.084299903,0.0,1.0
2021-01-15,38.79,38.98,38.33,38.59,98091,33.0525524475657,33.2144494562029,32.6605912687598,32.8821345437371,115118.186289429,0.0,1.0
2021-01-19,38.8,39.34,38.69,39.15,134279,33.0610733427571,33.5212016830945,32.9673434956514,33.3593046744573,157587.902424874,0.0,1.0
2021-01-20,38.75,39.06,38.47,38.95,36558,33.0184688668,33.2826166177344,32.7798838014399,33.1888867706286,42903.94281197,0.0,1.0
2021-01-21,38.66,39.05,38.55,38.97,69690,32.9417808100771,33.2740957225429,32.8480509629713,33.2059285610115,81787.1813164339,0.0,1.0
2021-01-22,40.03,40.09,38.3,38.33,62082,34.1091434513033,34.1602688224519,32.6350285831855,32.6605912687598,72858.5419785745,0.0,1.0
2021-01-25,39.3,40.86,38.85,39.95,70254,33.4871181023287,34.8163777521922,33.1036778187143,34.0409762897718,82449.0836017328,0.0,1.0
2021-01-26,38.36,39.5,38.01,39.49,64735,32.6861539543341,33.6575360061574,32.387922622634,33.649015110966,75972.0646078255,0.0,1.0
2021-01-27,38.33,38.48,37.14,37.65,82119,32.6605912687598,32.7884046966313,31.6466047409794,32.0811703957424,96373.676890863,0.0,1.0
2021-01-28,38.96,39.24,38.25,38.63,67127,33.1974076658201,33.4359927311802,32.5924241072284,32.9162181245028,78779.2813922838,0.0,1.0
2021-01-29,38.43,38.85,38.165,38.84,95571,32.7458002206741,33.1036778187143,32.5199964981012,33.0951569235229,112160.750546605,0.0,1.0
2021-02-01,42.15,45.35,41.47,44.825,272686,35.9155732318869,38.6422596931453,35.3361523588695,38.1949126955951,320020.36625704,0.0,1.0
2021-02-02,43.22,43.38,42.15,42.55,97714,36.8273090173702,36.9636433404331,35.9155732318869,36.2564090395442,114675.744513618,0.0,1.0
2021-02-03,43.4,43.55,42.85,43.35,67749,36.980685130816,37.1084985586875,36.5120358952872,36.9380806548588,79509.251643092,0.0,1.0
2021-02-04,44.34,44.56,43.21,43.39,84223,37.7816492788106,37.9691089730221,36.8187881221788,36.9721642356245,98842.9010189987,0.0,1.0
2021-02-05,44.96,45.0,43.52,44.61,74309,38.3099447806794,38.3440283614451,37.0829358731132,38.0117134489793,87207.9732593327,0.0,1.0
2021-02-08,43.88,45.27,43.58,44.5,114765,37.3896881000047,38.5740925316138,37.1340612442617,37.9179836018735,134686.552787782,0.0,1.0
2021-02-09,44.62,45.01,43.0,43.62,106684,38.0202343441707,38.3525492566366,36.6398493231587,37.1681448250275,125202.807455337,0.0,1.0
2021-02-10,43.53,45.05,43.52,45.05,71021,37.0914567683046,38.3866328374023,37.0829358731132,38.3866328374023,83349.2237663145,0.0,1.0
2021-02-11,42.12,43.96,42.06,43.15,97913,35.8900105463126,37.4578552615362,35.8388851751641,36.7676627510302,114909.288050452,0.0,1.0
2021-02-12,41.96,42.24,41.8,42.0,142457,35.7536762232497,35.9922612886098,35.6173419001868,35.7877598040155,167185.485561705,0.0,1.0
2021-02-16,42.3,43.2965,42.08,42.08,68899,36.0433866597584,36.8924938655846,35.8559269655469,35.8559269655469,80858.8750971587,0.0,1.0
2021-02-17,42.77,42.89,41.74,42.27,51306,36.4438687337557,36.5461194760529,35.5662165290382,36.0178239741841,60211.9834211647,0.0,1.0
2021-02-18,43.09,43.425,42.28,42.55,58151,36.7165373798816,37.0019873687945,36.0263448693756,36.2564090395442,68245.1769368912,0.0,1.0
2021-02-19,44.17,44.21,43.1,43.1,60689,37.6367940605563,37.670877641322,36.725058275073,36.725058275073,71223.7372207355,0.0,1.0
2021-02-22,44.13,44.6227,43.86,44.15,54442,37.6027104797905,38.0225349858724,37.3726463096218,37.6197522701734,63892.3479011236,0.0,1.0
2021-02-23,44.41,44.66,42.85,44.19,83150,37.8412955451506,38.0543179249364,36.5120358952872,37.6538358509391,97583.643657074,0.0,1.0
2021-02-24,37.14,41.02,37.0,41.02,402962,31.6466047409794,34.9527120752551,31.5273122082993,34.9527120752551,472910.405476149,0.0,1.0
2021-02-25,36.2,37.38,36.04,36.79,169479,30.8456405929848,31.8511062255738,30.7093062699218,31.3483734092793,198898.115975433,0.0,1.0
2021-02-26,36.1,36.7,35.7,36.06,108935,30.7604316410704,31.2716853525564,30.4195958334131,30.7263480603047,127844.548668471,0.0,1.0
2021-03-01,37.46,37.975,36.5,36.62,124741,31.9192733871052,32.358099489464,31.1012674487277,31.2035181910249,146394.242855407,0.0,1.0
2021-03-02,36.66,37.64,36.63,37.64,79185,31.2376017717906,32.072649500551,31.2120390862163,32.072649500551,92930.376704575,0.0,1.0
2021-03-03,36.81,37.51,36.65,36.76,134991,31.3654151996621,31.9618778630624,31.2290808765992,31.322810723705,158423.495380783,0.0,1.0
2021-03-04,35.36,37.32,35.2116,36.99,91886,30.1298853969044,31.7999808544252,30.0034353122636,31.5187913131079,107836.087565531,0.0,1.0
2021-03-05,35.47,35.8499,34.43,35.46,102797,30.3599495670731,30.6851185786471,29.4697790694764,30.3513902353654,120099.329610037,0.16,1.0
2021-03-08,36.21,36.98,35.69,35.69,86425,30.99334011344,31.6524086549299,30.5482548646416,30.5482548646416,100971.66805984,0.0,1.0
2021-03-09,36.7,37.0,36.29,36.7,56257,31.4127473671154,31.6695273183452,31.0618147671013,31.4127473671154,65725.9257164297,0.0,1.0
2021-03-10,37.27,37.7999,36.75,36.9,70959,31.9006292744521,32.354188261641,31.4555440256537,31.5839340012686,82902.5003628372,0.0,1.0
2021-03-11,37.94,37.94,37.26,37.54,102777,32.4741044988653,32.4741044988653,31.8920699427444,32.1317312305589,120075.963299812,0.0,1.0
2021-03-12,37.88,38.0,37.27,37.81,60635,32.4227485086194,32.5254604891113,31.9006292744521,32.3628331866658,70840.8110246852,0.0,1.0
2021-03-15,38.08,38.1,37.53,37.9,68465,32.5939351427726,32.6110538061879,32.1231718988512,32.4398671720347,79988.7214777781,0.0,1.0
2021-03-16,38.32,38.38,37.695,37.92,72404,32.7993591037565,32.8507150940024,32.2644008720277,32.45698583545,84590.7162765944,0.0,1.0
2021-03-17,38.21,38.3498,37.51,38.11,61010,32.7052064549722,32.8248659122453,32.1060532354359,32.6196131378956,71278.9293414042,0.0,1.0
2021-03-18,38.01,38.42,37.55,38.07,81919,32.534019820819,32.8849524208331,32.1402905622666,32.5853758110649,95707.2383661447,0.0,1.0
2021-03-19,37.89,38.3617,37.68,38.03,388212,32.431307840327,32.8350515169774,32.2515618744662,32.5511384842343,453554.101253651,0.0,1.0
2021-03-22,38.75,38.76,37.94,38.23,74297,33.1674103671859,33.1759696988935,32.4741044988653,32.7223251183875,86802.337539392,0.0,1.0
2021-03-23,38.5,39.14,38.25,38.81,80693,32.9534270744943,33.5012243037846,32.7394437818028,33.2187663574318,94274.8835493516,0.0,1.0
2021-03-24,38.09,39.0399,38.09,38.69,92020,32.6024944744803,33.415545393391,32.6024944744803,33.1160543769399,107508.393345288,0.0,1.0
2021-03-25,39.33,39.46,37.845,37.9,61325,33.6638516062302,33.7751229184298,32.3927908476426,32.4398671720347,71646.9487274482,0.0,1.0
2021-03-26,40.92,41.2,39.48,39.48,74055,35.0247853477483,35.2644466355628,33.7922415818451,33.7922415818451,86519.6051856694,0.0,1.0
2021-03-29,40.65,42.17,40.39,41.39,95322,34.7936833916414,36.0947018112059,34.5711407672423,35.4270739380083,111366.171163438,0.0,1.0
2021-03-30,40.44,40.77,39.88,40.59,70962,34.6139374257806,34.8963953721334,34.1346148501516,34.7423274013955,82906.0053093709,0.0,1.0
2021-03-31,41.12,41.7288,40.56,40.56,124662,35.1959719819015,35.7170640962639,34.7166494062725,34.7166494062725,145644.548263533,0.0,1.0
2021-04-01,42.27,42.27,41.1912,41.73,40523,36.1802951282825,36.1802951282825,35.25691442366,35.7180912160688,47343.6494624115,0.0,1.0
2021-04-05,43.47,43.86,42.31,42.38,88418,37.2074149332018,37.5412288698006,36.2145324551131,36.2744477770668,103300.120873763,0.0,1.0
2021-04-06,43.9,44.51,43.76,44.0,108520,37.5754661966312,38.0975854307985,37.455635552724,37.6610595137078,126785.599280924,0.0,1.0
2021-04-07,42.9,44.0,42.5201,44.0,69590,36.7195330258651,37.6610595137078,36.3943640142911,37.6610595137078,81303.0764279352,0.0,1.0
2021-04-08,43.42,43.61,42.81,43.09,170891,37.1646182746635,37.3272455771091,36.6424990404962,36.8821603283107,199654.606033141,0.0,1.0
2021-04-09,43.97,44.14,42.9,43.35,54137,37.6353815185848,37.7808901576151,36.7195330258651,37.1047029527099,63249.0968325784,0.0,1.0
2021-04-12,44.69,44.79,43.73,43.97,56711,38.2516534015364,38.337246718613,37.429957557601,37.6353815185848,66256.3409585376,0.0,1.0
2021-04-13,44.3,44.7,43.93,44.7,101764,37.9178394649377,38.2602127332441,37.6011441917542,38.2602127332441,118892.459686914,0.0,1.0
2021-04-14,44.57,44.97,44.22,44.24,54214,38.1489414210445,38.4913146893509,37.8493648112764,37.8664834746917,63339.0571269446,0.0,1.0
2021-04-15,45.03,45.11,44.27,44.82,37305,38.5426706795969,38.6111453332582,37.8921614698147,38.362924713736,43584.0101472068,0.0,1.0
2021-04-16,45.53,45.8383,44.83,45.33,39191,38.9706372649799,39.2345214615271,38.3714840454437,38.7994506308267,45787.4532014256,0.0,1.0
2021-04-19,45.12,45.775,44.59,45.4,70120,38.6197046649658,39.1803408918176,38.1660600844598,38.8593659527804,81922.2836488981,0.0,1.0
2021-04-20,45.23,45.39,44.56,44.92,107247,38.7138573137501,38.8508066210727,38.1403820893368,38.4485180308126,125298.333635102,0.0,1.0
2021-04-21,45.21,45.6698,45.0014,45.01,48438,38.6967386503348,39.090296722253,38.518190990913,38.5255520161816,56590.8667339606,0.0,1.0
2021-04-22,45.32,45.97,45.25,45.45,69931,38.7908912991191,39.347247860117,38.7309759771654,38.9021626113187,81701.4720172715,0.0,1.0
2021-04-23,45.72,45.95,45.545,45.56,42394,39.1332645674255,39.3301291967017,38.9834762625414,38.9963152601029,49529.5677839615,0.0,1.0
2021-04-26,44.76,45.69,44.27,45.49,43912,38.3115687234901,39.1075865723025,37.8921614698147,38.9363999381493,51303.07073004,0.0,1.0
2021-04-27,44.37,44.76,44.05,44.76,90985,37.9777547868913,38.3115687234901,37.7038561722461,38.3115687234901,106299.186791143,0.0,1.0
2021-04-28,43.59,44.43,43.53,44.19,42534,37.3101269136937,38.0291107771372,37.2587709234478,37.8236868161534,49693.1319555366,0.0,1.0
2021-04-29,43.61,44.09,43.2568,43.83,48253,37.3272455771091,37.7380934990768,37.0249299811945,37.5155508746776,56374.7283643792,0.0,1.0
2021-04-30,42.72,43.6375,42.54,43.25,53829,36.5654650551272,37.3507837393051,36.4113970843893,37.0191096356333,62889.2556551131,0.0,1.0
2021-05-03,43.39,43.48,42.74,42.8,47586,37.1389402795405,37.2159742649095,36.5825837185426,36.6339397087885,55595.4619183751,0.0,1.0
2021-05-04,42.69,43.53,42.54,42.94,61837,36.5397870600043,37.2587709234478,36.4113970843893,36.7537703526958,72245.1262692085,0.0,1.0
2021-05-05,33.38,41.5,32.68,40.5,405700,28.571049240172,35.5212265867926,27.9718960206357,34.6652934160265,473985.602914402,0.0,1.0
2021-05-06,34.62,34.75,32.58,33.48,132387,29.6324063719219,29.7436776841215,27.8863027035591,28.6566425572486,154669.785587944,0.0,1.0
2021-05-07,34.78,35.29,34.2048,34.58,69568,29.7693556792445,30.2058815963352,29.2770229194199,29.5981690450913,81277.3734866876,0.0,1.0
2021-05-10,33.92,35.07,33.92,34.8,82307,29.0332531523857,30.0175762987667,29.0332531523857,29.7864743426598,96160.54478451,0.0,1.0
2021-05-11,33.57,33.82,32.805,33.35,61368,28.7336765426175,28.9476598353091,28.0788876669815,28.545371245049,71697.1862944321,0.0,1.0
2021-05-12,33.03,33.41,32.69,33.24,95631,28.2714726304039,28.596727235295,27.9804553523434,28.4512185962647,111727.180656414,0.0,1.0
2021-05-13,32.62,33.79,32.52,33.05,81280,27.9205400303898,28.9219818401861,27.8349467133132,28.2885912938192,94960.6847544554,0.0,1.0
2021-05-14,32.89,32.97,32.39,32.65,42648,28.2885912938192,28.3573990561635,27.858542779167,28.0821680067861,49585.103246427,0.16,1.0
2021-05-17,34.28,34.5587,32.9201,33.52,106827,29.4841261645522,29.7238352066193,28.3144802144012,28.8304524222809,124203.428636889,0.0,1.0
2021-05-18,34.12,34.61,34.0241,34.42,72677,29.3465106398635,29.7679581842226,29.2640273347532,29.6045397486548,84498.605998888,0.0,1.0
2021-05-19,33.3,33.8,32.72,33.8,53881,28.6412310758339,29.0712795904861,28.1423747988374,29.0712795904861,62645.2576444555,0.0,1.0
2021-05-20,33.71,33.87,33.26,33.26,35735,28.9938708578487,29.1314863825374,28.6068271946618,28.6068271946618,41547.6379785938,0.0,1.0
2021-05-21,33.69,34.35,33.63,34.04,36185,28.9766689172626,29.5443329566035,28.9250630955044,29.2777028775191,42070.8347629892,0.0,1.0
2021-05-24,33.25,33.82,33.18,33.82,46350,28.5982262243687,29.0884815310722,28.5380194323174,29.0884815310722,53889.2687927193,0.0,1.0
2021-05-25,33.03,33.5753,33.0,33.35,58726,28.4090048779218,28.8780157880014,28.3832019670426,28.6842359272992,68278.3430231118,0.0,1.0
2021-05-26,33.93,34.09,33.11,33.11,49296,29.1830922042957,29.3207077289844,28.4778126402661,28.4778126402661,57314.4637412273,0.0,1.0
2021-05-27,34.02,34.31,33.6967,34.2,45426,29.2605009369331,29.5099290754313,28.982431567359,29.4153184022078,52814.9713954275,0.0,1.0
2021-05-28,34.32,34.5,34.11,34.11,27478,29.5185300457244,29.6733475109991,29.3379096695704,29.3379096695704,31947.5583146999,0.0,1.0
2021-06-01,34.51,34.7023,34.28,34.46,62284,29.6819484812922,29.8473451400274,29.4841261645522,29.638943629827,72415.0855983975,0.0,1.0
2021-06-02,34.37,34.68,34.063,34.68,71357,29.5615348971896,29.8281649762739,29.2974851091931,29.8281649762739,82963.8954313283,0.0,1.0
2021-06-03,34.31,34.55,33.76,34.1,69956,29.5099290754313,29.7163523624643,29.0368757093139,29.3293086992774,81335.0094425776,0.0,1.0
2021-06-04,34.58,34.78,34.09,34.57,54261,29.7421552733435,29.9141746792043,29.3207077289844,29.7335543030504,63087.0682623892,0.0,1.0
2021-06-07,34.41,34.78,34.36,34.61,79531,29.5959387783617,29.9141746792043,29.5529339268965,29.7679581842226,92467.4743549895,0.0,1.0
2021-06-08,34.71,34.99,34.31,34.48,47571,29.853967887153,30.0947950553583,29.5099290754313,29.656145570413,55308.876067712,0.0,1.0
2021-06-09,34.4,34.72,34.2832,34.71,49893,29.5873378080687,29.8625688574461,29.486878475046,29.853967887153,58008.5714751919,0.0,1.0
2021-06-10,33.35,34.5,33.23,34.49,65491,28.6842359272992,29.6733475109991,28.5810242837826,29.6647465407061,76143.7346818549,0.0,1.0
2021-06-11,33.8,33.9,33.33,33.43,31199,29.0712795904861,29.1572892934165,28.6670339867131,28.7530436896435,36273.8143918889,0.0,1.0
2021-06-14,33.83,34.0,33.23,33.62,96880,29.0970825013652,29.243298996347,28.5810242837826,28.9164621252113,112638.454382711,0.0,1.0
2021-06-15,34.23,34.31,33.6,33.74,52110,29.441121313087,29.5099290754313,28.8992601846252,29.0196737687278,60586.1876329795,0.0,1.0
2021-06-16,34.02,34.18,33.62,34.18,97351,29.2605009369331,29.3981164616217,28.9164621252113,29.3981164616217,113186.067017044,0.0,1.0
2021-06-17,33.96,34.02,33.01,33.9,135205,29.2088951151748,29.2605009369331,28.3918029373357,29.1572892934165,157197.38052038,0.0,1.0
2021-06-18,35.16,35.31,33.33,33.84,213269,30.24101155034,30.3700261047356,28.6670339867131,29.1056834716583,247959.23335824,0.0,1.0
2021-06-21,36.8,36.8,35.245,35.41,94065,31.6515706783991,31.6515706783991,30.3141197978308,30.4560358076661,109365.567831438,0.0,1.0
2021-06-22,37.32,37.35,35.85,36.0,110879,32.0988211336373,32.1246240445165,30.83447850056,30.9634930549556,128914.525015489,0.0,1.0
2021-06-23,37.18,37.97,36.91,37.51,111837,31.9784075495347,32.6578842026851,31.7461813516225,32.2622395692051,130028.352836491,0.0,1.0
2021-06-24,37.35,37.43,36.63,37.2,55348,32.1246240445165,32.1934318068608,31.5053541834173,31.9956094901208,64350.8791615841,0.0,1.0
2021-06-25,36.71,37.51,36.71,37.51,214405,31.5741619457617,32.2622395692051,31.5741619457617,32.2622395692051,249280.014573958,0.0,1.0
2021-06-28,36.48,36.88,36.255,36.78,72605,31.3763396290217,31.7203784407434,31.1828177974282,31.634368737813,84414.8945133847,0.0,1.0
2021-06-29,36.7,37.05,36.3,36.48,41334,31.5655609754686,31.8665949357251,31.2215221637469,31.3763396290217,48057.3686359927,0.0,1.0
2021-06-30,36.71,36.96,36.415,36.56,54804,31.5741619457617,31.7891862030878,31.3204333221169,31.445147391366,63718.3923822263,0.0,1.0
2021-07-01,36.3,36.91,36.24,36.91,45971,31.2215221637469,31.7461813516225,31.1699163419887,31.7461813516225,53448.6208343063,0.0,1.0
2021-07-02,35.77,36.6899,35.71,36.4,34747,30.7656707382156,31.5568739954727,30.7140649164574,31.3075318666773,40398.9303719659,0.0,1.0
2021-07-06,35.48,35.6591,34.48,35.63,55650,30.5162425997174,30.6702859776658,29.656145570413,30.645257154113,64702.0023368894,0.0,1.0
2021-07-07,35.86,36.27,35.2,35.2,51092,30.843079470853,31.1957192528678,30.2754154315122,30.2754154315122,59402.6002407252,0.0,1.0
2021-07-08,35.26,35.66,34.82,35.61,89670,30.3270212532704,30.6710600649921,29.9485785603765,30.6280552135269,104255.679237177,0.0,1.0
2021-07-09,36.06,36.06,35.33,35.56,42513,31.0150988767139,31.0150988767139,30.3872280453217,30.5850503620617,49428.1442111084,0.0,1.0
2021-07-12,36.52,36.66,35.41,36.1,32652,31.4107435101939,31.5311570942965,30.4560358076661,31.049502757886,37963.1586757253,0.0,1.0
2021-07-13,35.5,36.23,35.49,36.23,27560,30.5334445403035,31.1613153716956,30.5248435700104,31.1613153716956,32042.8963954119,0.0,1.0
2021-07-14,35.46,35.96,35.0,35.55,38727,30.4990406591313,30.9290891737834,30.1033960256513,30.5764493917687,45026.3152650623,0.0,1.0
2021-07-15,35.6,35.75,35.33,35.45,39555,30.6194542432339,30.7484687976295,30.3872280453217,30.4904396888382,45988.9973483497,0.0,1.0
2021-07-16,36.01,36.3,35.4627,35.93,92881,30.9720940252487,31.2215221637469,30.5013629211104,30.9032862629043,107988.978958717,0.0,1.0
2021-07-19,35.88,36.44,35.4,35.49,36441,30.8602814114391,31.3419357478495,30.447434837373,30.5248435700104,42368.4756003341,0.0,1.0
2021-07-20,37.01,37.185,35.76,35.76,146771,31.832191054553,31.9827080346812,30.7570697679226,30.7570697679226,170644.700538861,0.0,1.0
2021-07-21,37.3,37.87,36.96,37.0,46218,32.0816191930512,32.5718744997547,31.7891862030878,31.8235900842599,53735.7977359634,0.0,1.0
2021-07-22,36.99,37.82,36.8458,37.31,34390,31.8149891139669,32.5288696482895,31.6909631223412,32.0902201633443,39983.8609230122,0.0,1.0
2021-07-23,37.85,37.89,36.75,36.8159,35762,32.5546725591686,32.5890764403408,31.6085658269339,31.665246221165,41579.0297856576,0.0,1.0
2021-07-26,38.39,38.833,37.88,38.0,42790,33.0191249549929,33.4001479389748,32.5804754700477,32.6836871135643,49750.2008983918,0.0,1.0
2021-07-27,38.06,38.33,37.3701,38.12,26219,32.7352929353225,32.9675191332347,32.1419119948055,32.7868987570808,30483.7699779139,0.0,1.0
2021-07-28,38.64,38.86,38.19,38.27,36014,33.234149212319,33.423370558766,32.8471055491321,32.9159133114764,41872.019984919,0.0,1.0
2021-07-29,39.06,39.27,38.74,38.74,32627,33.5953899646268,33.7760103407808,33.3201589152495,33.3201589152495,37934.0921877034,0.0,1.0
2021-07-30,39.52,39.76,39.12,39.12,44064,33.9910345981068,34.1974578851399,33.6469957863851,33.6469957863851,51231.429127991,0.0,1.0
2021-08-02,38.75,40.0499,38.51,40.0,43609,33.3287598855425,34.4468000139352,33.1223365985095,34.4038811721729,50702.4190459913,0.0,1.0
2021-08-03,38.62,39.122,38.36,39.122,36221,33.2169472717329,33.6487159804437,32.9933220441138,33.6487159804437,42112.6905057408,0.0,1.0
2021-08-04,39.52,40.01,38.83,39.02,51010,33.9910345981068,34.4124821424659,33.3975676478868,33.5609860834547,59307.2621600132,0.0,1.0
2021-08-05,39.75,40.0,39.535,39.82,62237,34.1888569148468,34.4038811721729,34.0039360535464,34.2490637068981,72360.4406009163,0.0,1.0
2021-08-06,38.67,40.0,38.57,40.0,138046,33.2599521231982,34.4038811721729,33.1739424202677,34.4038811721729,160500.496219196,0.0,1.0
2021-08-09,38.94,39.02,37.96,38.83,23976,33.4921783211103,33.5609860834547,32.6492832323921,33.3975676478868,27875.9246725834,0.0,1.0
2021-08-10,40.1,40.12,38.93,38.97,327821,34.4898908751033,34.5070928156894,33.4835773508173,33.5179812319895,381144.206793917,0.0,1.0
2021-08-11,39.99,40.455,39.64,39.99,80204,34.3952802018799,34.7952253205064,34.0942462416234,34.3952802018799,93249.9442125405,0.0,1.0
2021-08-12,39.5,40.18,39.39,40.18,29994,33.9738326575207,34.5586986374477,33.8792219842973,34.5586986374477,34872.8096692303,0.0,1.0
2021-08-13,39.17,39.49,38.87,39.49,21368,33.827616162539,34.1039714643519,33.5685330670894,34.1039714643519,24742.6409232727,0.16,1.0
2021-08-16,39.28,39.4,39.045,39.1,20904,33.9226132975372,34.026246535717,33.7196648727683,33.7671634402674,24205.3615621534,0.0,1.0
2021-08-17,38.37,38.91,38.04,38.91,29157,33.1367279080067,33.603077479816,32.8517365030121,33.603077479816,33761.755026201,0.0,1.0
2021-08-18,37.62,38.38,37.54,38.38,23328,32.4890201693826,33.1453640111883,32.4199313439294,33.1453640111883,27012.183052139,0.0,1.0
2021-08-19,37.36,37.8,36.8901,37.34,36690,32.2644814866596,32.6444700266524,31.8586709981537,32.2472092802963,42484.4391367876,0.0,1.0
2021-08-20,38.05,38.23,37.27,37.27,30958,32.8603726061937,33.0158224634635,32.1867565580247,32.1867565580247,35847.1863395114,0.0,1.0
2021-08-23,37.88,38.48,37.79,38.48,23654,32.7135588521056,33.2317250430049,32.6358339234707,33.2317250430049,27389.6681205117,0.0,1.0
2021-08-24,37.45,37.99,37.38,37.93,24729,32.3422064152945,32.8085559871038,32.2817536930229,32.7567393680139,28634.4425024154,0.0,1.0
2021-08-25,37.88,38.015,37.415,37.45,29771,32.7135588521056,32.830146245058,32.3119800541587,32.3422064152945,34472.7238359581,0.0,1.0
2021-08-26,37.77,37.86,37.45,37.66,26474,32.6185617171074,32.6962866457423,32.3422064152945,32.5235645821092,30655.0297549009,0.0,1.0
2021-08-27,39.07,39.25,37.74,37.76,34218,33.7412551307225,33.8967049879922,32.5926534075625,32.6099256139258,39622.0370232378,0.0,1.0
2021-08-30,38.86,39.33,38.74,39.04,19712,33.5598969639077,33.9657938134455,33.4562637257279,33.7153468211775,22825.1094103123,0.0,1.0
2021-08-31,38.49,38.95,38.26,38.94,17743,33.2403611461865,33.6376218925426,33.0417307730085,33.628985789361,20545.1459145277,0.0,1.0
2021-09-01,38.62,38.88,37.75,38.52,17866,33.352630487548,33.577169170271,32.6012895107441,33.2662694557315,20687.5712624107,0.0,1.0
2021-09-02,38.97,38.99,38.39,38.72,26886,33.6548940989059,33.6721663052692,33.15400011437,33.4389915193646,31132.0967738259,0.0,1.0
2021-09-03,38.91,39.285,38.57,38.84,18868,33.603077479816,33.926931349128,33.3094499716398,33.5426247575444,21847.8167793107,0.0,1.0
2021-09-07,37.72,38.86,37.6,38.65,31150,32.5753812011992,33.5598969639077,32.4717479630193,33.378538797093,36069.5088337675,0.0,1.0
2021-09-08,36.54,37.66,36.11,37.66,49985,31.556321025764,32.5235645821092,31.1849685889529,32.5235645821092,57879.1139343779,0.0,1.0
2021-09-09,36.54,36.925,36.24,36.32,24326,31.556321025764,31.8888109982577,31.2972379303144,31.3663267557676,28167.7968504087,0.0,1.0
2021-09-10,35.97,36.78,35.95,36.64,19422,31.0640631444097,31.7635875021237,31.0467909380464,31.6426820575805,22489.3098096127,0.0,1.0
2021-09-13,35.48,36.96,35.4,36.0,21177,30.6408940885087,31.9190373593935,30.5718052630554,31.0899714539547,24521.476358674,0.0,1.0
2021-09-14,34.61,35.55,34.3901,35.55,49171,29.8895531117047,30.7013468107802,29.6996452027402,30.7013468107802,56936.559193104,0.0,1.0
2021-09-15,35.03,35.2299,34.41,34.8,41298,30.2522694453342,30.4249051479355,29.7168310480717,30.0536390721562,47820.1789989385,0.0,1.0
2021-09-16,34.97,35.81,34.641,35.06,18274,30.2004528262443,30.9258854935032,29.9163250315679,30.2781777548792,21160.0065627053,0.0,1.0
2021-09-17,36.65,36.95,34.135,34.95,237189,31.6513181607622,31.9104012562118,29.4793382105762,30.183180619881,274648.177552889,0.0,1.0
2021-09-20,36.54,37.23,35.45,36.0,65275,31.556321025764,32.1522121452981,30.6149857789637,31.0899714539547,75583.85839885,0.0,1.0
2021-09-21,36.66,36.72,35.81,36.72,35633,31.6599542639438,31.7117708830338,30.9258854935032,31.7117708830338,41260.5074887204,0.0,1.0
2021-09-22,37.25,37.29,36.11,36.56,29138,32.1694843516614,32.204028764388,31.1849685889529,31.5735932321273,33739.7543627069,0.0,1.0
2021-09-23,37.98,38.21,37.18,37.27,32213,32.7999198839222,32.9985502571002,32.1090316293898,32.1867565580247,37300.3880597802,0.0,1.0
2021-09-24,38.24,38.99,37.12,37.66,31625,33.0244585666452,33.6721663052692,32.0572150102999,32.5235645821092,36619.5254211204,0.0,1.0
2021-09-27,38.82,38.99,38.0143,38.24,24237,33.5253525511811,33.6721663052692,32.8295417178352,33.0244585666452,28064.7411108836,0.0,1.0
2021-09-28,38.0,38.85,37.8656,38.78,21223,32.8171920902855,33.5512608607261,32.701122863524,33.4908081384545,24574.7411229229,0.0,1.0
2021-09-29,38.55,38.7,38.14,38.28,15337,33.2921777652764,33.4217193130013,32.9380975348286,33.0590029793718,17759.1671583786,0.0,1.0
2021-09-30,37.89,39.0,37.89,38.66,28602,32.7221949552873,33.6808024084509,32.7221949552873,33.3871749002746,33119.1040662414,0.0,1.0
2021-10-01,38.91,39.49,37.1979,38.07,23900,33.603077479816,34.1039714643519,32.124490254085,32.8776448125571,27674.5188162775,0.0,1.0
2021-10-04,38.95,39.49,38.36,38.66,23015,33.6376218925426,34.1039714643519,33.128091804825,33.3871749002746,26649.751069315,0.0,1.0
2021-10-05,40.21,40.24,39.1,39.1,27694,34.725770893431,34.751679202976,33.7671634402674,33.7671634402674,32067.7039371544,0.0,1.0
2021-10-06,38.64,39.57,36.59,39.57,30736,33.3699026939113,34.1730602898052,31.5995015416723,34.1730602898052,35590.1259555275,0.0,1.0
2021-10-07,39.49,40.0,38.79,39.17,47791,34.1039714643519,34.5444127266163,33.4994442416361,33.827616162539,55338.6162656369,0.0,1.0
2021-10-08,38.94,39.67,38.92,39.67,15056,33.628985789361,34.2594213216217,33.6117135829977,34.2594213216217,17433.7889245972,0.0,1.0
2021-10-11,38.57,39.2652,38.44,39.19,19638,33.3094499716398,33.9098318648284,33.1971806302783,33.8448883689023,22739.422615651,0.0,1.0
2021-10-12,38.72,39.1,37.81,38.53,32859,33.4389915193646,33.7671634402674,32.6531061298341,33.2749055589131,38048.41061858,0.0,1.0
2021-10-13,38.73,39.3231,38.4,39.3231,10587,33.4476276225462,33.9598349022501,33.1626362175516,33.9598349022501,12259.0012848507,0.0,1.0
2021-10-14,39.73,39.96,38.8716,39.22,16804,34.3112379407116,34.5098683138897,33.5699148435984,33.8707966784473,19457.8499660556,0.0,1.0
2021-10-15,39.64,40.73,39.56,40.21,29465,34.2335130120767,35.174848258877,34.1644241866235,34.725770893431,34118.3973607372,0.0,1.0
2021-10-18,39.88,39.95,39.12,39.35,11626,34.4407794884364,34.501232210708,33.7844356466307,33.9830660198088,13462.0901990813,0.0,1.0
2021-10-19,40.93,41.06,39.53,40.14,18665,35.3475703225101,35.4598396638716,34.1385158770786,34.6653181711595,21612.7570588209,0.0,1.0
2021-10-20,40.52,40.87,39.9401,40.87,8821,34.9934900920623,35.2957537034202,34.4926824685582,35.2957537034202,10214.0975095558,0.0,1.0
2021-10-21,41.19,41.455,40.56,40.56,38357,35.5721090052331,35.800965739547,35.0280345047889,35.0280345047889,44414.7078759815,0.0,1.0
2021-10-22,40.34,41.2,40.11,41.2,17350,34.8380402347925,35.5807451084148,34.6394098616145,35.5807451084148,20090.0795590969,0.0,1.0
2021-10-25,39.25,40.0,38.96,40.0,30462,33.8967049879922,34.5444127266163,33.6462579957243,34.5444127266163,35272.8532293493,0.0,1.0
2021-10-26,38.12,39.51,37.97,39.51,27469,32.9208253284653,34.1212436707152,32.7912837807405,34.1212436707152,31807.1697641978,0.0,1.0
2021-10-27,37.75,38.24,37.75,38.01,15624,32.6012895107441,33.0244585666452,32.6012895107441,32.8258281934671,18091.4929701055,0.0,1.0
2021-10-28,39.44,39.85,37.77,37.77,36400,34.0607909484437,34.4148711788915,32.6185617171074,32.6185617171074,42148.6395360879,0.0,1.0
2021-10-29,40.58,41.15,39.51,39.51,39600,35.0453067111522,35.5375645925065,34.1212436707152,34.1212436707152,45854.0144403595,0.0,1.0
2021-11-01,42.71,42.88,40.06,40.46,55513,36.8847966888446,37.0316104429327,34.5962293457062,34.9416734729724,64280.1490815068,0.0,1.0
2021-11-02,41.5,42.73,41.39,42.64,29612,35.8398282038644,36.9020688952079,35.7448310688662,36.824343966573,34288.6130204021,0.0,1.0
2021-11-03,40.9,41.81,40.4,41.5,41629,35.3216620129652,36.1075474024957,34.8898568538825,35.8398282038644,48203.453715599,0.0,1.0
2021-11-04,41.13,41.31,40.57,40.9,71588,35.5202923861432,35.675742243413,35.0366706079706,35.3216620129652,82893.8683271832,0.0,1.0
2021-11-05,42.19,42.87,41.19,41.33,37758,36.4357193233985,37.022974339751,35.5721090052331,35.6930144497763,43721.1080110882,0.0,1.0
2021-11-08,42.92,42.99,42.19,42.3,33147,37.0661548556593,37.1266075779309,36.4357193233985,36.5307164583967,38381.8943599645,0.0,1.0
2021-11-09,44.19,44.24,42.755,42.93,40664,38.1629399597293,38.2061204756376,36.923659153162,37.0747909588409,47086.0515960298,0.0,1.0
2021-11-10,44.5,44.8,43.835,44.33,53439,38.4306591583606,38.6897422538102,37.8563582967806,38.2838454042725,61878.602971676,0.0,1.0
2021-11-11,44.82,44.86,44.45,44.54,24856,38.7070144601736,38.7415588729002,38.3874786424524,38.4652035710872,28781.4995689286,0.0,1.0
2021-11-12,44.7,45.2054,44.55,44.82,33406,38.7415588729002,39.1795898316108,38.6115536417831,38.8455630577939,38543.8336360938,0.16,1.0
2021-11-15,43.54,44.92,43.25,44.92,29419,37.7361850855945,38.9322332118719,37.4848416387681,38.9322332118719,33943.6341298044,0.0,1.0
2021-11-16,43.81,43.97,43.21,43.3,20476,37.9701945016053,38.1088667481302,37.4501735771368,37.5281767158071,23625.2031830407,0.0,1.0
2021-11-17,43.46,43.6,42.86,43.6,17109,37.666848962332,37.7881871780413,37.1468280378636,37.7881871780413,19740.3595066734,0.0,1.0
2021-11-18,43.93,44.03,43.09,43.495,23626,38.074198686499,38.1608688405771,37.3461693922431,37.6971835162594,27259.6723189353,0.0,1.0
2021-11-19,43.61,44.6629,43.1901,43.47,20919,37.7968541934491,38.7094042457372,37.4329262164753,37.6755159777398,24136.3364615173,0.0,1.0
2021-11-22,44.05,44.6594,43.53,43.95,29641,38.1782028713927,38.7063707903445,37.7275180701867,38.0915327173146,34199.7776689055,0.0,1.0
2021-11-23,43.99,44.13,43.08,43.76,18651,38.1262007789458,38.2475389946551,37.3375023768353,37.9268594245663,21519.5186836732,0.0,1.0
2021-11-24,43.5,43.93,43.39,43.58,12919,37.7015170239633,38.074198686499,37.6061798544774,37.7708531472257,14905.9386560706,0.0,1.0
2021-11-26,41.29,42.82,41.02,42.29,18983,35.7861066188378,37.1121599762323,35.552097202827,36.6528081596185,21902.5801925992,0.0,1.0
2021-11-29,41.14,41.8688,40.7397,41.74,31163,35.6561013877207,36.2877534706417,35.3091607609461,36.1761223121891,35955.8608513917,0.0,1.0
2021-11-30,40.06,41.14,39.44,40.84,40407,34.7200637236774,35.6561013877207,34.1827087683933,35.3960909254864,46621.5855155854,0.0,1.0
2021-12-01,38.97,41.2,38.91,41.03,26276,33.7753590442264,35.7081034801675,33.7233569517795,35.5607642182348,30317.2415919895,0.0,1.0
2021-12-02,40.29,40.48,39.15,39.15,53995,34.919405078057,35.0840783708053,33.9313653215669,33.9313653215669,62299.4161881365,0.0,1.0
2021-12-03,40.1,40.36,39.62,40.1,22836,34.7547317853087,34.9800741859117,34.3387150457339,34.7547317853087,26348.1705356474,0.0,1.0
2021-12-06,40.39,41.0,39.37,40.27,40682,35.0060752321351,35.5347631720113,34.1220396605387,34.9020710472414,46938.8804401475,0.0,1.0
2021-12-07,41.33,41.8,40.74,41.33,61606,35.820774680469,36.228124404636,35.3094207714083,35.820774680469,71080.9859002933,0.0,1.0
2021-12-08,41.83,42.31,41.06,41.78,45326,36.2541254508594,36.6701421904341,35.5867652644582,36.2107903738203,52297.1263662093,0.0,1.0
2021-12-09,40.88,41.9,40.22,41.73,21392,35.4307589871177,36.314794558714,34.8587359702023,36.1674552967813,24682.0837317643,0.0,1.0
2021-12-10,40.43,41.29,40.17,41.29,43036,35.0407432937663,35.7861066188378,34.8154008931633,35.7861066188378,49654.9249944003,0.0,1.0
2021-12-13,40.41,40.96,39.58,40.3,46866,35.0234092629507,35.5000951103801,34.3040469841027,34.9280720934648,54073.9779437578,0.0,1.0
2021-12-14,39.85,40.55,39.265,40.52,136720,34.5380564001135,35.14474747866,34.0310359987567,35.1187464324366,157747.498495083,0.0,1.0
2021-12-15,41.76,43.29,40.05,40.05,114411,36.1934563430047,37.5195097003993,34.7113967082696,34.7113967082696,132007.38041487,0.0,1.0
2021-12-16,39.71,42.25,38.67,41.06,61670,35.2834197251849,37.5402791082615,34.3593513163662,36.4829316020169,69406.982630201,1.0,1.0
2021-12-17,40.47,41.27,39.05,39.71,142581,35.9587004854755,36.669522338413,34.6969916965115,35.2834197251849,160468.898822713,0.0,1.0
2021-12-20,40.12,40.31,39.133,40.08,42539,35.6477159248154,35.816536114888,34.7707394637538,35.6121748321685,47875.8494260762,0.0,1.0
2021-12-21,40.28,40.8477,39.66,40.32,39127,35.7898802954029,36.2942972527937,35.2389933593763,35.8254213880498,44035.7874067111,0.0,1.0
2021-12-22,40.37,40.68,39.99,40.15,40700,35.8698477538584,36.1452912218716,35.532207373713,35.6743717443005,45806.1325287689,0.0,1.0
2021-12-23,41.18,41.47,40.11,40.65,53351,36.5895548799576,36.8472278016474,35.6388306516537,36.1186354023865,60044.2991779447,0.0,1.0
2021-12-27,41.86,42.01,41.256,41.28,27203,37.1937534549544,37.3270325523802,36.6570829559866,36.6784076115748,30615.8285793637,0.0,1.0
2021-12-28,41.16,42.025,40.8488,41.63,22075,36.5717843336341,37.3403604621228,36.2952746328414,36.9893921722349,24844.4809722991,0.0,1.0
2021-12-29,40.9,41.515,40.66,41.2,31046,36.3407672314294,36.8872115308751,36.1275206755482,36.607325426281,34940.962911257,0.0,1.0
2021-12-30,40.5,41.03,40.29,40.95,40409,35.9853563049607,36.4562757825318,35.7987655685646,36.385193597238,45478.6243084772,0.0,1.0
2021-12-31,40.9,41.13,40.32,40.32,21934,36.3407672314294,36.545128514149,35.8254213880498,35.8254213880498,24685.7914222609,0.0,1.0
2022-01-03,40.56,41.04,40.06,41.0,29247,36.038667943931,36.4651610556935,35.5944042858451,36.4296199630466,32916.2643260173,0.0,1.0
2022-01-04,40.42,40.72,40.18,40.69,31473,35.9142741196669,36.1808323145185,35.7010275637857,36.1541764950333,35421.5333925785,0.0,1.0
2022-01-05,38.81,40.49,38.71,40.31,28969,34.4837451406302,35.976471031799,34.3948924090131,35.816536114888,32603.3870571476,0.0,1.0
2022-01-06,39.1,39.28,38.01,38.82,26732,34.7414180623201,34.901352979231,33.7729232876927,34.492630413792,30085.7379547678,0.0,1.0
2022-01-07,38.11,39.275,38.09,39.26,29889,33.8617760193099,34.8969103426502,33.8440054729865,34.8835824329076,33638.8082347021,0.0,1.0
2022-01-10,37.85,38.04,37.14,37.99,35982,33.6307589171052,33.7995791071779,32.9999045226232,33.7551527413693,40496.2226203972,0.0,1.0
2022-01-11,37.7,38.575,37.44,38.06,65218,33.4974798196795,34.2749412213298,33.2664627174748,33.8173496535013,73400.1069105958,0.0,1.0
2022-01-12,37.32,38.67,37.26,38.08,27384,33.1598394395342,34.3593513163662,33.1065278005638,33.8351201998248,30819.5364414694,0.0,1.0
2022-01-13,37.57,37.92,37.3558,37.45,24412,33.3819712685771,33.6929558292373,33.1916487174531,33.2753479906365,27474.6758548479,0.0,1.0
2022-01-14,36.96,37.51,36.75,37.34,21970,32.8399696057123,33.3286596296068,32.6533788693162,33.1776099858576,24726.3079031217,0.0,1.0
2022-01-18,36.25,37.3762,35.5,36.56,44599,32.2091152112303,33.209774674703,31.5427197241013,32.4845586792435,50194.2924975568,0.0,1.0
2022-01-19,35.5,36.631,35.4,36.18,70737,31.5427197241013,32.5476441186917,31.4538669924842,32.1469182990982,79611.5085181212,0.0,1.0
2022-01-20,35.22,36.14,34.99,35.75,37504,31.2939320755732,32.1113772064513,31.0895707928537,31.7648515531443,42209.1693945688,0.0,1.0
2022-01-21,34.62,35.72,34.62,34.96,57185,30.7608156858701,31.7381957336592,30.7608156858701,31.0629149733685,64359.3043896229,0.0,1.0
2022-01-24,35.24,35.46,33.5202,34.21,52554,31.3117026218967,31.5071786314545,29.7836133435443,30.3965194862396,59147.309309998,0.0,1.0
2022-01-25,34.23,34.9,33.85,34.88,36932,30.4142900325631,31.0096033343982,30.0766496524178,30.9918327880748,41565.4075320023,0.0,1.0
2022-01-26,34.09,35.1267,33.54,34.85,46668,30.289896208299,31.2110324769744,29.8012061844045,30.9651769685896,52522.8646892528,0.0,1.0
2022-01-27,33.78,34.96,33.66,34.2,31464,30.0144527402857,31.0629149733685,29.9078294623451,30.3876342130779,35411.4042723633,0.0,1.0
2022-01-28,34.0,34.115,32.79,33.9,39996,30.2099287498435,30.3121093912033,29.1348106972756,30.1210760182264,45013.8102363795,0.0,1.0
2022-01-31,34.96,34.96,33.74,33.74,36695,31.0629149733685,31.0629149733685,29.9789116476389,29.9789116476389,41298.6740330019,0.0,1.0
2022-02-01,34.55,35.1182,34.06,35.0,30265,30.6986187737381,31.2034799947869,30.2632403888139,31.0984560660154,34061.9803681374,0.0,1.0
2022-02-02,34.0,34.48,33.755,34.48,35165,30.2099287498435,30.636421861606,29.9922395573814,30.636421861606,39576.7235964167,0.0,1.0
2022-02-03,33.07,34.3,32.91,33.68,46187,29.3835983458037,30.4764869446951,29.2414339752162,29.9256000086685,51981.5194866401,0.0,1.0
2022-02-04,32.31,32.72,31.9,32.69,36653,28.7083175855131,29.0726137851436,28.3440213858826,29.0459579656584,41251.4048053309,0.0,1.0
2022-02-07,32.41,32.76,31.56,32.18,73127,28.7971703171303,29.1081548777904,28.0419220983842,28.5928090344107,82301.3526641593,0.0,1.0
2022-02-08,32.79,33.32,32.38,32.6,101085,29.1348106972756,29.6057301748467,28.7705144976451,28.9659905072029,113766.901883799,0.0,1.0
2022-02-09,33.22,33.25,32.79,33.0,44413,29.5168774432295,29.5435332627146,29.1348106972756,29.3214014336717,49984.9573464426,0.0,1.0
2022-02-10,32.3,32.87,32.04,32.49,67168,28.6994323123514,29.2058928825693,28.4684152101467,28.868252502424,75594.7496238906,0.0,1.0
2022-02-11,32.59,32.84,32.07,32.53,65880,28.9571052340412,29.1792370630842,28.4950710296318,28.9037935950709,74145.1599753144,0.0,1.0
2022-02-14,32.3,32.83,32.27,32.55,63399,28.6994323123514,29.1703517899225,28.6727764928662,28.9215641413943,71352.8991693223,0.0,1.0
2022-02-15,33.49,33.62,32.26,32.32,104862,29.7567798185959,29.8722883696982,28.6638912197045,28.7172028586748,118017.75600078,0.0,1.0
2022-02-16,31.92,34.2912,31.8,33.49,49980,28.3617919322061,30.4686679043128,28.2551686542654,29.7567798185959,56250.3809284488,0.0,1.0
2022-02-17,30.55,31.55,29.76,31.55,164162,27.1445095090506,28.0330368252225,26.4425729292748,28.0330368252225,184757.403640977,0.0,1.0
2022-02-18,29.86,31.06,29.82,30.73,50031,26.531425660892,27.5976584402983,26.4958845682451,27.3044444259615,56307.7792763351,0.0,1.0
2022-02-22,29.96,30.24,29.7,29.98,103324,26.6202783925092,26.8690660410373,26.3892612903045,26.6380489388326,116286.801901782,0.0,1.0
2022-02-23,29.25,30.37,29.23,30.37,91252,25.9894239980272,26.9845745921397,25.9716534517037,26.9845745921397,102700.275319784,0.0,1.0
2022-02-24,30.03,30.05,28.35,28.56,54749,26.6824753046412,26.7002458509647,25.1897494134725,25.3763401498686,61617.6891847069,0.0,1.0
2022-02-25,31.1,31.12,29.7,29.76,54791,27.7931344498561,27.8110078482161,26.5419965646535,26.5956167597336,61310.1089074472,0.18,1.0
2022-02-28,31.78,31.89,30.84,30.84,65094,28.4008299940973,28.4991336850775,27.5607802711756,27.5607802711756,72838.9740873751,0.0,1.0
2022-03-01,31.92,32.12,31.67,31.7,81743,28.5259437826175,28.7046777662179,28.3025263031171,28.3293364006571,91468.8951182032,0.0,1.0
2022-03-02,32.68,32.86,32.015,32.2,37447,29.2051329202989,29.3659935055392,28.6108424248277,28.7761713596581,41902.4958160497,0.0,1.0
2022-03-03,33.34,33.57,32.9109,33.0,44833,29.7949550661801,30.0004991473205,29.4114813043655,29.4911072940595,50167.292304349,0.0,1.0
2022-03-04,33.41,33.53,32.57,33.05,41626,29.8575119604402,29.9647523506004,29.1068292293187,29.5357907899596,46578.7190119071,0.0,1.0
2022-03-07,33.25,33.62,32.92,33.25,50750,29.7145247735599,30.0451826432206,29.4196137006193,29.7145247735599,56788.3051423218,0.0,1.0
2022-03-08,32.83,33.58,32.6,33.17,91710,29.3391834079992,30.0094358465005,29.1336393268588,29.6430311801198,102621.78255374,0.0,1.0
2022-03-09,32.99,33.42,32.59,33.42,42921,29.4821705948795,29.8664486596202,29.1247026276788,29.8664486596202,48027.7999017456,0.0,1.0
2022-03-10,32.76,32.77,31.995,32.58,39461,29.2766265137391,29.2855632129191,28.5929690264677,29.1157659284987,44156.1243196286,0.0,1.0
2022-03-11,32.49,33.41,32.24,32.86,50696,29.0353356358786,29.8575119604402,28.8119181563781,29.3659935055392,56727.8801476875,0.0,1.0
2022-03-14,31.07,32.45,30.405,32.45,84142,27.766324352316,28.9995888391585,27.1720338568448,28.9995888391585,94153.3314538963,0.0,1.0
2022-03-15,31.46,31.57,30.8344,31.22,54711,28.1148556203367,28.2131593113169,27.5557757196348,27.9003748400163,61220.5903968781,0.0,1.0
2022-03-16,31.87,32.17,31.34,31.89,90430,28.4812602867175,28.749361262118,28.0076152301765,28.4991336850775,101189.486384633,0.0,1.0
2022-03-17,32.54,32.73,31.88,31.88,85780,29.0800191317787,29.249816416199,28.4901969858975,28.4901969858975,95986.2229578,0.0,1.0
2022-03-18,34.57,35.86,32.12,32.7,449287,30.8941690653223,32.0470032595446,28.7046777662179,29.2230063186589,502743.788226174,0.0,1.0
2022-03-21,33.72,34.5,33.11,34.46,104680,30.1345496350208,30.8316121710622,29.5894109850397,30.7958653743421,117134.971079768,0.0,1.0
2022-03-22,33.94,34.24,33.7542,33.8,139521,30.3311570169812,30.5992579923817,30.1651131462164,30.2060432284609,156121.401414027,0.0,1.0
2022-03-23,32.78,34.19,32.77,34.19,28305,29.2944999120991,30.5545744964816,29.2855632129191,30.5545744964816,31672.768020757,0.0,1.0
2022-03-24,32.92,32.96,32.4446,32.72,29867,29.4196137006193,29.4553604973394,28.9947630216013,29.240879717019,33420.6169396202,0.0,1.0
2022-03-25,33.39,33.42,32.67,32.94,42529,29.8396385620802,29.8664486596202,29.1961962211189,29.4374870989794,47589.1591999566,0.0,1.0
2022-03-28,33.0,33.35,32.4821,33.35,25824,29.4911072940595,29.8038917653601,29.0282756435264,29.8038917653601,28896.5752117304,0.0,1.0
2022-03-29,33.28,33.71,33.155,33.18,52845,29.7413348711,30.1256129358408,29.6296261313498,29.6519678792998,59132.571137852,0.0,1.0
2022-03-30,32.81,33.54,32.66,33.4,42374,29.3213100096391,29.9736890497805,29.1872595219389,29.8485752612602,47415.717085729,0.0,1.0
2022-03-31,32.23,33.08,32.2,32.65,56871,28.8029814571981,29.5626008874996,28.7761713596581,29.1783228227589,63637.5901822459,0.0,1.0
2022-04-01,32.26,32.45,31.88,32.45,58192,28.8297915547382,28.9995888391585,28.4901969858975,28.9995888391585,65115.7645880193,0.0,1.0
2022-04-04,31.78,32.18,31.44,32.18,42961,28.4008299940973,28.758297961298,28.0969822219767,28.758297961298,48072.5591570302,0.0,1.0
2022-04-05,31.61,31.82,30.985,31.54,83680,28.248906108037,28.4365767908174,27.6903624092859,28.1863492137769,93636.3620553592,0.0,1.0
2022-04-06,30.93,31.45,30.76,31.45,48921,27.6412105637958,28.1059189211567,27.4892866777355,28.1059189211567,54741.6881944338,0.0,1.0
2022-04-07,31.43,31.595,30.82,31.05,143876,28.0880455227967,28.235501059267,27.5429068728156,27.748450953956,160994.565333136,0.0,1.0
2022-04-08,31.53,32.085,31.36,31.69,39634,28.1774125145968,28.6733993190878,28.0254886285365,28.3203997014771,44349.7080987346,0.0,1.0
2022-04-11,31.29,31.82,31.19,31.25,33585,27.9629317342764,28.4365767908174,27.8735647424762,27.9271849375563,37580.9897183227,0.0,1.0
2022-04-12,32.16,32.56,31.63,31.63,64133,28.740424562938,29.0978925301387,28.266779506397,28.266779506397,71763.6329791629,0.0,1.0
2022-04-13,32.44,32.82,32.01,32.14,47851,28.9906521399785,29.3302467088192,28.6063740752377,28.7225511645779,53544.3781155711,0.0,1.0
2022-04-14,32.15,32.58,31.87,32.58,41898,28.731487863758,29.1157659284987,28.4812602867175,29.1157659284987,46883.0819478422,0.0,1.0
2022-04-18,31.47,32.18,31.41,32.18,27703,28.1237923195167,28.758297961298,28.0701721244366,28.758297961298,30999.1412287239,0.0,1.0
2022-04-19,32.39,32.45,31.55,31.55,63202,28.9459686440784,28.9995888391585,28.1952859129569,28.1952859129569,70721.8613124141,0.0,1.0
2022-04-20,33.18,33.41,32.775,32.8,36108,29.6519678792998,29.8575119604402,29.2900315625091,29.3123733104591,40404.1797453981,0.0,1.0
2022-04-21,32.65,33.55,32.55,33.18,33374,29.1783228227589,29.9826257489605,29.0889558309587,29.6519678792998,37344.8846466964,0.0,1.0
2022-04-22,31.35,32.66,31.255,32.66,26643,28.0165519293565,29.1872595219389,27.9316532871463,29.1872595219389,29813.0209636823,0.0,1.0
2022-04-25,31.3,31.42,30.5,31.14,26862,27.9718684334564,28.0791088236166,27.256932499055,27.8288812465761,30058.0778863655,0.0,1.0
2022-04-26,30.51,31.13,30.4779,31.08,30270,27.265869198235,27.8199445473961,27.2371823938671,27.775261051496,33871.5664366124,0.0,1.0
2022-04-27,30.72,31.2,30.59,30.59,29467,27.4535398810154,27.8825014416562,27.3373627916751,27.3373627916751,32973.0243867742,0.0,1.0
2022-04-28,31.37,31.58,30.37,31.09,33450,28.0344253277166,28.2220960104969,27.1407554097147,27.784197750676,37429.9272317371,0.0,1.0
2022-04-29,30.86,31.63,30.69,31.13,45455,27.5786536695356,28.266779506397,27.4267297834753,27.8199445473961,50863.2987240244,0.0,1.0
2022-05-02,30.78,31.5,30.13,31.02,49026,27.5071600760955,28.1506024170568,26.9262746293943,27.7216408564159,54859.1812395559,0.0,1.0
2022-05-03,30.46,31.04,30.25,31.04,28310,27.2211857023349,27.739514254776,27.0335150195545,27.739514254776,31678.3629276676,0.0,1.0
2022-05-04,36.2,36.29,32.3,32.3,154970,32.3508510316653,32.4312813242854,28.8655383514582,28.8655383514582,173408.544786317,0.0,1.0
2022-05-05,33.86,35.85,33.86,35.72,79546,30.259663423541,32.0380665603646,30.259663423541,31.9218894710244,89010.4930216971,0.0,1.0
2022-05-06,33.65,33.99,32.93,33.99,79145,30.0719927407607,30.3758405128813,29.4285503997994,30.3758405128813,88561.7814874689,0.0,1.0
2022-05-09,32.63,33.96,32.075,33.5,108734,29.1604494243988,30.3490304153412,28.6644626199078,29.9379422530604,121671.321602861,0.0,1.0
2022-05-10,31.79,33.275,31.78,32.91,59085,28.4097666932773,29.73686652151,28.4008299940973,29.4106770014393,66115.0149622479,0.0,1.0
2022-05-11,31.67,32.36,31.42,31.82,51311,28.3025263031171,28.9191585465383,28.0791088236166,28.4365767908174,57416.053697688,0.0,1.0
2022-05-12,32.22,32.37,31.45,31.45,46654,28.7940447580181,28.9280952457183,28.1059189211567,28.1059189211567,52204.9574011798,0.0,1.0
2022-05-13,32.93,33.19,32.0537,32.25,70655,29.5894109850397,29.8230352442596,28.8020073759844,28.9783936916954,78631.8170096848,0.18,1.0
2022-05-16,33.16,33.46,32.56,32.85,40105,29.796078598965,30.065645051911,29.256945693073,29.5175265975874,44632.7792962056,0.0,1.0
2022-05-17,34.33,34.45,33.27,33.36,34522,30.8473877654544,30.9552143466328,29.8949196317118,29.9757895675956,38419.4690652939,0.0,1.0
2022-05-18,33.45,34.38,33.285,34.0,43391,30.0566595034794,30.892315507612,29.9083979543591,30.5508646672138,48289.7625343888,0.0,1.0
2022-05-19,32.92,33.665,32.635,33.02,42835,29.5804254366082,30.2498487947574,29.3243373063094,29.6702809209235,47670.9911769846,0.0,1.0
2022-05-20,33.04,33.56,32.13,33.3,39337,29.6882520177866,30.1555005362263,28.870567110517,29.9218762770064,43778.0735363381,0.0,1.0
2022-05-23,31.94,33.58,31.84,33.35,47074,28.6998416903179,30.1734716330894,28.6099862060025,29.9668040191641,52388.5663281283,0.0,1.0
2022-05-24,32.35,32.36,31.27,31.8,57499,29.0682491760107,29.0772347244423,28.0978099454051,28.5740440122764,63990.5292794548,0.0,1.0
2022-05-25,32.7,33.11,32.36,32.43,32325,29.3827433711144,29.7511508568073,29.0772347244423,29.140133563463,35974.431885048,0.0,1.0
2022-05-26,33.84,34.0,33.1,33.1,45733,30.4070958923092,30.5508646672138,29.7421653083758,29.7421653083758,50896.1699427347,0.0,1.0
2022-05-27,34.75,34.87,34.18,34.18,20954,31.2247807995788,31.3326073807572,30.7126045389814,30.7126045389814,23319.6673076348,0.0,1.0
2022-05-31,34.27,34.63,33.51,34.63,88675,30.7934744748652,31.1169542184004,30.1105727940686,31.1169542184004,98686.2412190758,0.0,1.0
2022-06-01,34.74,35.015,34.05,34.18,86390,31.2157952511472,31.4628978330144,30.5957924093714,30.7126045389814,96143.2690038453,0.0,1.0
2022-06-02,35.47,35.69,34.73,34.73,27959,31.8717402866492,32.0694223521429,31.2068097027157,31.2068097027157,31115.5186720512,0.0,1.0
2022-06-03,35.42,35.625,35.15,35.15,32337,31.8268125444915,32.011016287338,31.5842027368401,31.5842027368401,35987.7866625459,0.0,1.0
2022-06-06,35.65,36.095,35.4,35.8,40329,32.0334801584168,32.43333706362,31.8088414476285,32.1682633848898,44882.068476167,0.0,1.0
2022-06-07,36.28,36.28,35.22,35.22,38562,32.5995697096034,32.5995697096034,31.6471015758608,31.6471015758608,42915.5774895969,0.0,1.0
2022-06-08,34.42,36.04,34.31,35.94,37524,30.9282577013382,32.3839165472466,30.8294166685913,32.2940610629313,41760.3892360259,0.0,1.0
2022-06-09,34.0,34.86,33.92,34.19,16930,30.5508646672138,31.3236218323256,30.4789802797615,30.7215900874129,18841.365253329,0.0,1.0
2022-06-10,32.68,33.27,32.24,33.27,26885,29.3647722742514,29.8949196317118,28.9694081432639,29.8949196317118,29920.2660859865,0.0,1.0
2022-06-13,31.52,31.91,31.26,31.91,42399,28.3224486561935,28.6728850450233,28.0888243969736,28.6728850450233,47185.7675945598,0.0,1.0
2022-06-14,31.88,31.91,31.3,31.65,35325,28.6459283997287,28.6728850450233,28.1247665906997,28.4392607858034,39313.1262595303,0.0,1.0
2022-06-15,32.44,32.57,31.65,32.36,84504,29.1491191118945,29.2659312415045,28.4392607858034,29.0772347244423,94044.3431404206,0.0,1.0
2022-06-16,30.63,31.83,29.99,31.83,95952,27.522734845787,28.601000657571,26.9476597461688,28.601000657571,106784.800873445,0.0,1.0
2022-06-17,31.41,32.26,30.84,31.22,166965,28.2236076234466,28.9873792401269,27.7114313628492,28.0528822032475,185815.035411818,0.0,1.0
2022-06-21,32.0,32.36,31.695,32.0,81128,28.7537549809071,29.0772347244423,28.4796957537453,28.7537549809071,90287.1990710029,0.0,1.0
2022-06-22,32.39,32.49,31.55,31.55,74417,29.1041913697369,29.1940468540522,28.3494053014881,28.3494053014881,82818.5397552858,0.0,1.0
2022-06-23,32.67,33.0429,32.1,32.2,34177,29.3557867258198,29.6908578268317,28.8436104652224,28.9334659495377,38035.5192122284,0.0,1.0
2022-06-24,34.01,34.01,32.92,32.92,66052,30.5598502156453,30.5598502156453,29.5804254366082,29.5804254366082,73509.146941104,0.0,1.0
2022-06-27,33.72,34.4,33.605,34.09,34989,30.2992693111308,30.9102866044751,30.1959355041682,30.6317346030976,38939.1924895884,0.0,1.0
2022-06-28,32.84,34.295,32.78,34.11,20671,29.5085410491559,30.815938345944,29.4546277585667,30.6497056999606,23004.7171383086,0.0,1.0
2022-06-29,33.34,33.35,32.525,32.98,33167,29.9578184707326,29.9668040191641,29.2254962735626,29.6343387271974,36911.4921061526,0.0,1.0
2022-06-30,33.77,34.08,32.65,32.79,31631,30.3441970532885,30.622749054666,29.3378156289568,29.4636133069982,35202.0805864177,0.0,1.0
2022-07-01,33.75,33.87,33.37,33.48,19114,30.3262259564254,30.4340525376038,29.9847751160272,30.083616148774,21271.9347579523,0.0,1.0
2022-07-05,33.78,33.785,32.44,32.99,32787,30.35318260172,30.3576753759358,29.1491191118945,29.6433242756289,36488.5908187183,0.0,1.0
2022-07-06,33.56,34.02,33.16,33.61,25150,30.1555005362263,30.5688357640768,29.796078598965,30.200428278384,27989.3878394109,0.0,1.0
2022-07-07,34.68,34.87,33.94,33.94,28147,31.161881960558,31.3326073807572,30.4969513766246,30.4969513766246,31324.7435195188,0.0,1.0
2022-07-08,34.19,34.67,34.0,34.53,33476,30.7215900874129,31.1528964121265,30.5508646672138,31.027098734085,37255.3776267244,0.0,1.0
2022-07-11,33.61,34.75,33.54,33.9,41270,30.200428278384,31.2247807995788,30.1375294393632,30.4610091828984,45929.3056116296,0.0,1.0
2022-07-12,33.11,34.06,32.95,33.39,28083,29.7511508568073,30.604777957803,29.6073820819028,30.0027462128902,31253.5180395298,0.0,1.0
2022-07-13,32.34,33.29,32.13,32.53,38073,29.0592636275792,29.9128907285749,28.870567110517,29.2299890477783,42371.3703065563,0.0,1.0
2022-07-14,32.0,32.23,31.06,31.65,38539,28.7537549809071,28.9604225948323,27.9091134283429,28.4392607858034,42889.9808327258,0.0,1.0
2022-07-15,32.95,33.07,32.03,32.62,34242,29.6073820819028,29.7152086630812,28.7807116262017,29.3108589836621,38107.8575903422,0.0,1.0
2022-07-18,32.81,33.36,32.58,33.17,16943,29.4815844038613,29.9757895675956,29.274916789936,29.8050641473965,18855.8329289518,0.0,1.0
2022-07-19,33.85,34.0,33.12,33.12,21984,30.4160814407408,30.5508646672138,29.7601364052388,29.7601364052388,24465.9523762071,0.0,1.0
2022-07-20,34.22,34.34,33.85,33.93,21052,30.7485467327075,30.8563733138859,30.4160814407408,30.487965828193,23428.7313238679,0.0,1.0
2022-07-21,34.77,35.22,34.21,34.21,16395,31.2427518964418,31.6471015758608,30.739561184276,30.739561184276,18245.9647565464,0.0,1.0
2022-07-22,34.16,35.0,33.84,34.91,28259,30.6946334421183,31.4494195103671,30.4070958923092,31.3685495744833,31449.3881094995,0.0,1.0
2022-07-25,33.68,34.32,33.66,33.98,23163,30.2633271174047,30.8384022170228,30.2453560205416,30.5328935703507,25778.0592653787,0.0,1.0
2022-07-26,33.99,34.16,33.38,33.75,14672,30.5418791187822,30.6946334421183,29.9937606644587,30.3262259564254,16328.4412874687,0.0,1.0
2022-07-27,34.15,34.675,33.95,34.37,24092,30.6856478936868,31.1573891863423,30.5059369250561,30.8833299591805,26811.9416233434,0.0,1.0
2022-07-28,35.38,35.53,33.9725,34.5,24541,31.7908703507654,31.9256535772384,30.526154409027,31.0001420887904,27311.6328813909,0.0,1.0
2022-07-29,35.75,35.96,35.1479,35.67,15256,32.1233356427321,32.3120321597943,31.5823157716695,32.0514512552799,16978.3737923679,0.0,1.0
2022-08-01,36.24,37.29,35.74,35.74,33082,32.5636275158773,33.5071101011883,32.1143500943006,32.1143500943006,36816.8957655423,0.0,1.0
2022-08-02,36.29,37.318,35.865,37.318,13799,32.6085552580349,33.5322696367966,32.2266694496948,33.5322696367966,15356.8812244943,0.0,1.0
2022-08-03,31.76,35.19,31.16,34.88,70237,28.5381018185503,31.6201449305662,27.9989689126583,31.3415929291887,78166.6255935069,0.0,1.0
2022-08-04,31.81,32.01,31.18,32.01,32619,28.5830295607079,28.7627405293386,28.0169400095213,28.7627405293386,36301.6239337473,0.0,1.0
2022-08-05,32.61,32.72,31.39,31.49,27872,29.3018734352306,29.4007144679775,28.2056365265835,28.2954920108989,31018.6965351913,0.0,1.0
2022-08-08,31.96,32.97,31.56,32.72,27020,28.7178127871809,29.6253531787658,28.3583908499196,29.4007144679775,30070.5073328383,0.0,1.0
2022-08-09,31.14,32.1,30.9,31.65,20355,27.9809978157952,28.8436104652224,27.7653446534384,28.4392607858034,22653.0413308631,0.0,1.0
2022-08-10,31.97,32.21,31.38,31.8,15529,28.7267983356125,28.9424514979693,28.196650978152,28.5740440122764,17282.1949804458,0.0,1.0
2022-08-11,32.63,32.79,32.33,32.42,28005,29.3198445320937,29.4636133069982,29.0502780791477,29.1311480150315,31166.7119857933,0.0,1.0
2022-08-12,33.04,33.12,31.96,32.27,21671,29.8499918895542,29.922267898972,28.8742657624138,29.1543352989078,23986.9358306447,0.18,1.0
2022-08-15,32.99,33.26,32.71,32.93,25067,29.804819383668,30.0487509154531,29.5518533507057,29.7506123766047,27745.8594650349,0.0,1.0
2022-08-16,33.32,33.47,32.6353,32.97,17645,30.1029579225165,30.2384754401749,29.4843656269118,29.7867503813136,19530.6853736203,0.0,1.0
2022-08-17,32.33,33.12,32.16,32.91,15156,29.2085423059711,29.922267898972,29.0549557859583,29.7325433742502,16775.6909902289,0.0,1.0
2022-08-18,33.2,33.33,32.17,32.17,21886,29.9945439083898,30.1119924236937,29.0639902871355,29.0639902871355,24224.9124447182,0.0,1.0
2022-08-19,33.29,33.74,32.52,32.86,22643,30.0758544189848,30.48240697196,29.3801978283384,29.6873708683641,25062.8114998518,0.0,1.0
2022-08-22,32.07,33.02,31.6903,33.02,22231,28.9736452753632,29.8319228871997,28.630605265664,29.8319228871997,24606.7818952085,0.0,1.0
2022-08-23,31.87,32.675,31.8,31.9,15409,28.7929552518187,29.5202325965854,28.7297137435782,28.8200587553504,17055.7285872551,0.0,1.0
2022-08-24,32.04,32.67,31.65,31.87,11569,28.9465417718316,29.5157153459968,28.5941962259198,28.7929552518187,12805.3555731036,0.0,1.0
2022-08-25,32.62,32.85,31.72,32.03,16852,29.4705428401107,29.6783363671869,28.6574377341603,28.9375072706543,18652.9390714791,0.0,1.0
2022-08-26,30.83,32.98,30.82,32.47,18999,27.8533671293872,29.7957848824908,27.84433262821,29.3350253224523,21029.3846082977,0.0,1.0
2022-08-29,29.73,30.49,29.72,30.4,16856,26.8595719998924,27.5461940893616,26.8505374987152,27.4648835787665,18657.3665433689,0.0,1.0
2022-08-30,30.17,30.27,29.56,29.64,22331,27.2570900516903,27.3474350634626,26.7059854798796,26.7782614892974,24717.468692452,0.0,1.0
2022-08-31,30.08,30.39,29.61,29.89,27447,27.1757795410953,27.4558490775893,26.7511579857657,27.004124018728,30380.2052394308,0.0,1.0
2022-09-01,29.82,29.93,29.54,29.88,34687,26.9408825104874,27.0402620234369,26.6879164775251,26.9950895175508,38393.9293598622,0.0,1.0
2022-09-02,29.28,30.66,29.19,30.29,22623,26.4530194469172,27.6997806093744,26.3717089363222,27.365504065817,25040.6741404031,0.0,1.0
2022-09-06,29.15,29.3834,28.5096,29.19,19763,26.3355709316133,26.5464361890898,25.7570014762238,26.3717089363222,21875.0317392382,0.0,1.0
2022-09-07,29.53,29.58,28.87,29.11,16707,26.6788819763479,26.724054482234,26.082604898651,26.2994329269044,18492.443215476,0.0,1.0
2022-09-08,29.53,29.89,28.97,29.04,14596,26.6788819763479,27.004124018728,26.1729499104232,26.2361914186638,16155.8449256652,0.0,1.0
2022-09-09,30.21,30.39,29.75,29.87,20400,27.2932280563992,27.4558490775893,26.8776410022469,26.9860550163736,22580.1066376795,0.0,1.0
2022-09-12,29.7,30.285,29.585,30.21,17482,26.8324684963607,27.3609868152284,26.7285717328226,27.2932280563992,19350.2658941134,0.0,1.0
2022-09-13,28.04,29.1,27.87,29.1,26813,25.3327413009412,26.2903984257272,25.1791547809284,26.2903984257272,29678.4509449069,0.0,1.0
2022-09-14,28.61,28.76,28.13,28.26,34839,25.8477078680431,25.9832253857015,25.4140518115363,25.5315003268402,38562.1732916723,0.0,1.0
2022-09-15,28.01,28.55,27.73,28.31,32742,25.3056377974096,25.7935008609798,25.0526717644472,25.5766728327263,36241.0711534755,0.0,1.0
2022-09-16,29.33,30.3,27.05,27.59,128188,26.4981919528034,27.3745385669943,24.4383256843959,24.9261887479661,141887.191650532,0.0,1.0
2022-09-19,28.97,29.93,28.54,29.21,28721,26.1729499104232,27.0402620234369,25.7844663598025,26.3897779386767,31790.3550363134,0.0,1.0
2022-09-20,28.5,28.98,27.969,28.5,34645,25.7483283550936,26.1819844116005,25.2685963425829,25.7483283550936,38347.4409050199,0.0,1.0
2022-09-21,28.47,29.43,28.25,28.93,26622,25.7212248515619,26.5885369645756,25.522465825663,26.1368119057143,29467.0391621718,0.0,1.0
2022-09-22,27.86,28.66,27.81,28.66,30265,25.1701202797512,25.8928803739292,25.124947773865,25.8928803739292,33499.3591857533,0.0,1.0
2022-09-23,26.79,27.91,26.7023,27.51,28490,24.203428653788,25.2152927856373,24.1241960784637,24.8539127385483,31534.6685346808,0.0,1.0
2022-09-26,26.69,27.115,26.19,26.58,30751,24.1130836420158,24.4970499420478,23.6613585831545,24.0137041290663,34037.2970203569,0.0,1.0
2022-09-27,26.38,27.045,26.25,26.71,32281,23.8330141055217,24.4338084338073,23.7155655902178,24.1311526443702,35730.805018183,0.0,1.0
2022-09-28,27.25,27.43,26.74,26.74,35566,24.6190157079404,24.7816367291305,24.1582561479019,24.1582561479019,39366.8663076327,0.0,1.0
2022-09-29,26.52,26.92,26.24,26.92,16224,23.9594971220029,24.3208771690919,23.7065310890406,24.3208771690919,17957.8259847898,0.0,1.0
2022-09-30,26.83,27.1507,26.31,26.63,42712,24.2395666584969,24.5293031112505,23.7697725972812,24.0588766349524,47276.5448386552,0.0,1.0
2022-10-03,28.15,28.28,27.33,27.33,28863,25.4321208138907,25.5495693291947,24.6912917173582,24.6912917173582,31947.5302883992,0.0,1.0
2022-10-04,28.6,29.2,28.02,28.62,58691,25.8386733668659,26.3807434374994,25.3146722985868,25.8567423692203,64963.1881701983,0.0,1.0
2022-10-05,28.4,29.1,28.31,28.44,30957,25.6579833433214,26.2903984257272,25.5766728327263,25.6941213480303,34265.3118226785,0.0,1.0
2022-10-06,28.11,28.33,27.88,28.33,23777,25.3959828091818,25.5947418350808,25.1881892821056,25.5947418350808,26317.9997805934,0.0,1.0
2022-10-07,27.26,27.95,26.98,27.95,84202,24.6280502091176,25.2514307903462,24.3750841761553,25.2514307903462,93200.4970149945,0.0,1.0
2022-10-10,27.93,27.99,27.16,27.26,40859,25.2333617879918,25.2875687950551,24.5377051973454,24.6280502091176,45225.5184857325,0.0,1.0
2022-10-11,26.8,27.81,26.62,27.81,58471,24.2124631549652,25.124947773865,24.0498421337752,25.124947773865,64719.6772162627,0.0,1.0
2022-10-12,26.12,26.78,26.01,26.78,47679,23.5981170749139,24.1943941526108,23.4987375619644,24.1943941526108,52774.3580577411,0.0,1.0
2022-10-13,28.28,28.39,25.71,25.79,54547,25.5495693291947,25.6489488421441,23.2277025266476,23.2999785360654,60376.3272924265,0.0,1.0
2022-10-14,27.78,28.66,27.6,28.43,38436,25.0978442703334,25.8928803739292,24.9352232491433,25.685086846853,42543.5773885219,0.0,1.0
2022-10-17,28.71,29.02,28.24,28.4,27208,25.9380528798154,26.2181224163094,25.5134313244858,25.6579833433214,30115.6637940187,0.0,1.0
2022-10-18,28.86,29.6,28.56,29.35,37238,26.0735703974738,26.7421234845885,25.802535362157,26.5162609551578,41217.5495575444,0.0,1.0
2022-10-19,28.44,28.61,27.825,28.61,24441,25.6941213480303,25.8477078680431,25.1384995256309,25.8477078680431,27052.9601142904,0.0,1.0
2022-10-20,27.91,28.62,27.7,28.05,20082,25.2152927856373,25.8567423692203,25.0255682609156,25.3417758021185,22228.1226224451,0.0,1.0
2022-10-21,28.92,29.01,27.95,28.2,28349,26.1277774045371,26.2090879151321,25.2514307903462,25.4772933197769,31378.6001505674,0.0,1.0
2022-10-24,29.15,29.22,28.55,28.77,35409,26.3355709316133,26.3988124398539,25.7935008609798,25.9922598868787,39193.0880359604,0.0,1.0
2022-10-25,29.68,30.15,29.06,29.06,25664,26.8143994940063,27.2390210493359,26.2542604210183,26.2542604210183,28406.6596445787,0.0,1.0
2022-10-26,29.73,30.315,29.55,30.01,20502,26.8595719998924,27.3880903187601,26.6969509787023,27.1125380328547,22693.0071708679,0.0,1.0
2022-10-27,30.29,31.01,29.83,30.04,25718,27.365504065817,28.0159881505773,26.9499170116647,27.1396415363864,28466.4305150903,0.0,1.0
2022-10-28,31.32,31.41,30.22,30.22,50089,28.2960576870713,28.3773681976663,27.3022625575765,27.3022625575765,55441.9098713102,0.0,1.0
2022-10-31,31.74,31.93,30.92,31.32,41559,28.6755067365148,28.8471622588821,27.9346776399823,28.2960576870713,46000.3260664373,0.0,1.0
2022-11-01,31.07,32.22,30.74,32.22,85706,28.0701951576407,29.1091627930216,27.7720566187922,29.1091627930216,94865.226445537,0.0,1.0
2022-11-02,23.01,29.25,22.81,29.25,120277,20.7883872087966,26.4259159433856,20.6076971852521,26.4259159433856,133130.759120597,0.0,1.0
2022-11-03,22.54,22.9664,22.27,22.72,33679,20.363765653467,20.7489967836639,20.1198341216819,20.5263866746571,37278.2064436474,0.0,1.0
2022-11-04,23.75,23.77,22.6,22.67,35301,21.4569402959114,21.4750092982658,20.4179726605304,20.481214168771,39073.5462949373,0.0,1.0
2022-11-07,24.26,24.39,23.53,23.62,38568,21.9176998559499,22.0351483712538,21.2581812700124,21.3394917806074,42689.6839608834,0.0,1.0
2022-11-08,24.69,25.31,24.19,24.25,32262,22.3061834065706,22.8663224795586,21.8544583477093,21.9086653547726,35709.7745267066,0.0,1.0
2022-11-09,24.22,25.12,24.09,24.35,29874,21.881561851241,22.6946669571913,21.764113335937,21.9990103665449,33066.5738085311,0.0,1.0
2022-11-10,26.31,26.38,24.2055,24.92,37406,23.9323936184712,23.9960677938149,22.0180750183164,22.6680064223604,41122.1658681238,0.18,1.0
2022-11-11,25.63,26.99,25.52,26.27,29907,23.3138444865609,24.5509427503816,23.2137850681637,23.8960083754177,32878.1643217125,0.0,1.0
2022-11-14,24.81,25.325,24.62,25.28,36016,22.5679470039632,23.0364070082776,22.3951170994588,22.9954736098424,39594.0738359179,0.0,1.0
2022-11-15,24.98,25.28,24.54,25.19,43712,22.7225842869408,22.9954736098424,22.3223466133517,22.9136068129719,48054.6466991237,0.0,1.0
2022-11-16,24.51,24.89,24.35,24.61,58382,22.2950576810616,22.6407174900703,22.1495167088474,22.3860207886954,64182.0640462171,0.0,1.0
2022-11-17,24.38,24.675,24.05,24.05,37745,22.1768056411375,22.4451468086575,21.8766273859458,21.8766273859458,41494.8444284963,0.0,1.0
2022-11-18,24.66,24.995,24.57,24.93,34351,22.4315023425124,22.7362287530858,22.3496355456419,22.6771027331238,37763.6614376281,0.0,1.0
2022-11-21,24.81,24.83,24.25,24.54,26995,22.5679470039632,22.58613962549,22.0585536012135,22.3223466133517,29676.8664815805,0.0,1.0
2022-11-22,25.18,25.265,24.8,24.8,17281,22.9045105022085,22.9818291436973,22.5588506931998,22.5588506931998,18997.8118047117,0.0,1.0
2022-11-23,25.2,25.495,24.875,25.15,17219,22.9227031237353,23.1910442912552,22.6270730239252,22.8772215699183,18929.6523039946,0.0,1.0
2022-11-25,25.29,25.47,25.04,25.14,12532,23.0045699206058,23.1683035143467,22.7771621515211,22.868125259155,13777.0139191393,0.0,1.0
2022-11-28,24.7,25.38,24.54,25.27,18572,22.4678875855659,23.0864367174762,22.3223466133517,22.986377299079,20417.0685051274,0.0,1.0
2022-11-29,24.32,24.94,24.31,24.47,24750,22.1222277765572,22.6861990438872,22.1131314657938,22.258672438008,27208.8329475502,0.0,1.0
2022-11-30,24.61,24.69,23.67,24.45,83318,22.3860207886954,22.4587912748025,21.5309675769371,22.2404798164813,91595.3754959188,0.0,1.0
2022-12-01,25.05,25.24,24.55,24.83,41209,22.7862584622845,22.9590883667888,22.3314429241151,22.58613962549,45302.9816943674,0.0,1.0
2022-12-02,25.04,25.18,24.82,24.83,23564,22.7771621515211,22.9045105022085,22.5770433147266,22.58613962549,25905.0076596393,0.0,1.0
2022-12-05,25.03,25.23,24.37,25.0,52411,22.7680658407577,22.9499920560254,22.1677093303742,22.7407769084675,57617.8643884466,0.0,1.0
2022-12-06,25.2,25.9,24.83,25.25,36971,22.9227031237353,23.5594448771724,22.58613962549,22.9681846775522,40643.9500163183,0.0,1.0
2022-12-07,25.66,26.03,25.07,25.19,37199,23.3411334188511,23.6776969170964,22.8044510838112,22.9136068129719,40894.6010834715,0.0,1.0
2022-12-08,25.47,26.235,25.33,25.6,26191,23.1683035143467,23.8641712877458,23.0409551636593,23.2865555542708,28792.9916658298,0.0,1.0
2022-12-09,24.77,25.53,24.74,25.41,19734,22.5315617609096,23.222881378927,22.5042728286195,23.1137256497664,21694.5094701801,0.0,1.0
2022-12-12,24.59,25.39,24.22,24.91,33632,22.3678281671687,23.0955330282396,22.0312646689233,22.6589101115971,36973.2310986669,0.0,1.0
2022-12-13,25.16,26.1,24.56,25.49,167238,22.8863178806817,23.7413710924401,22.3405392348785,23.1864961358735,183852.557756865,0.0,1.0
2022-12-14,24.97,25.75,24.63,25.11,33408,22.7134879761774,23.4230002157216,22.4042134102222,22.8408363268648,36726.9774186568,0.0,1.0
2022-12-15,23.62,24.92,23.59,24.74,33366,21.4854860231201,22.6680064223604,21.45819709083,22.5042728286195,36680.804853655,0.0,1.0
2022-12-16,23.26,23.47,22.91,23.39,74501,21.1580188356382,21.3490413616693,20.8396479589196,21.2762708755622,81902.4348858762,0.0,1.0
2022-12-19,22.71,23.41,22.57,23.4,28578,20.6577217436519,21.294463497089,20.5303733929645,21.2853671863256,31417.132443438,0.0,1.0
2022-12-20,22.57,22.63,22.26,22.51,46486,20.5303733929645,20.5849512575448,20.2483877592995,20.4757955283842,51104.2346828209,0.0,1.0
2022-12-21,23.55,23.82,22.76,23.04,38395,21.4218118477764,21.6674122383879,20.7032032974688,20.9578999988437,42209.41983924,0.0,1.0
2022-12-22,23.75,23.78,22.9,23.23,105597,21.6037380630442,21.6310269953343,20.8305516481563,21.130729903348,116087.722535857,0.0,1.0
2022-12-23,23.83,24.0989,23.65,23.71,29063,21.6765085491513,21.9211083455787,21.5127749554103,21.5673528199906,31950.3156345313,0.0,1.0
2022-12-27,23.97,24.06,23.68,23.93,33972,21.8038568998387,21.8857236967092,21.5400638877005,21.7674716567851,37347.0090058252,0.0,1.0
2022-12-28,23.34,24.155,23.33,23.99,20733,21.2307893217453,21.9721386489613,21.2216930109819,21.8220495213654,22792.7569091538,0.0,1.0
2022-12-29,23.94,24.2,23.585,23.66,26129,21.7765679675485,22.0130720473966,21.4536489354483,21.5218712661737,28724.8321651127,0.0,1.0
2022-12-30,23.53,23.94,23.46,23.8,25258,21.4036192262496,21.7765679675485,21.3399450509059,21.6492196168611,27767.3011147161,0.0,1.0
2023-01-03,23.72,23.82,23.2379,23.34,31521,21.576449130754,21.6674122383879,21.1379159888511,21.2307893217453,34652.5100339285,0.0,1.0
2023-01-04,23.39,23.74,23.06,23.74,39078,21.2762708755622,21.5946417522808,20.9760926203705,21.5946417522808,42960.2736939138,0.0,1.0
2023-01-05,23.0,23.4,22.89,23.1,35195,20.9215147557901,21.2853671863256,20.8214553373929,21.012477863424,38691.5101248093,0.0,1.0
2023-01-06,24.11,24.11,23.16,23.36,28306,21.9312052505261,21.9312052505261,21.0670557280043,21.2489819432721,31118.1101177113,0.0,1.0
2023-01-09,24.05,24.5,24.025,24.29,87608,21.8766273859458,22.2859613702982,21.8538866090373,22.0949388442671,96311.5732068272,0.0,1.0
2023-01-10,24.76,24.81,24.04,24.09,27581,22.5224654501462,22.5679470039632,21.8675310751824,21.9130126289993,30321.0836980357,0.0,1.0
2023-01-11,25.11,25.15,24.68,24.76,28576,22.8408363268648,22.8772215699183,22.4496949640391,22.5224654501462,31414.9337498664,0.0,1.0
2023-01-12,25.59,26.14,25.08,25.14,40675,23.2774592435074,23.7777563354937,22.8135473945746,22.868125259155,44715.9305107718,0.0,1.0
2023-01-13,25.89,26.0,25.23,25.33,23534,23.550348566409,23.6504079848062,22.9499920560254,23.0409551636593,25872.0272560665,0.0,1.0
2023-01-17,25.33,25.95,25.24,25.76,18336,23.0409551636593,23.6049264309893,22.9590883667888,23.432096526485,20157.6226636881,0.0,1.0
2023-01-18,25.09,25.565,24.97,25.52,20902,22.822643705338,23.2547184665989,22.7134879761774,23.2137850681637,22978.5465159473,0.0,1.0
2023-01-19,24.89,24.96,24.55,24.88,22182,22.6407174900703,22.704391665414,22.3314429241151,22.6316211793069,24385.7104017195,0.0,1.0
2023-01-20,25.57,25.59,24.89,25.09,22599,23.2592666219806,23.2774592435074,22.6407174900703,22.822643705338,24844.1380113813,0.0,1.0
2023-01-23,25.45,26.1639,25.42,25.56,71632,23.15011089282,23.7994965182182,23.1228219605298,23.2501703112172,78748.4089575318,0.0,1.0
2023-01-24,25.11,25.5005,24.96,25.23,31432,22.8408363268648,23.1960472621751,22.704391665414,22.9499920560254,34554.6681699958,0.0,1.0
2023-01-25,25.05,25.105,24.55,24.62,38789,22.7862584622845,22.8362881714831,22.3314429241151,22.3951170994588,42642.5624728292,0.0,1.0
2023-01-26,25.33,25.5244,24.865,25.12,50400,23.0409551636593,23.2177874448995,22.6179767131618,22.8499326376282,55407.078002284,0.0,1.0
2023-01-27,25.27,25.49,25.01,25.24,40615,22.986377299079,23.1864961358735,22.7498732192309,22.9590883667888,44649.9697036263,0.0,1.0
2023-01-30,25.2,26.038,25.18,25.8,56272,22.9227031237353,23.6849739657071,22.9045105022085,23.4684817695385,61862.4423282643,0.0,1.0
2023-01-31,26.29,26.49,25.23,25.32,49815,23.9142009969445,24.0961272122122,22.9499920560254,23.0318588528959,54763.9601326146,0.0,1.0
2023-02-01,27.02,27.14,26.01,26.33,82814,24.5782316826717,24.6873874118324,23.6595042955696,23.950586239998,91041.3047158959,0.0,1.0
2023-02-02,29.27,29.31,27.3,27.3,60632,26.6249016044338,26.6612868474873,24.8329283840466,24.8329283840466,66655.5943141763,0.0,1.0
2023-02-03,28.69,29.0402,28.3,28.88,38333,26.0973155801573,26.4158683830912,25.7425594603853,26.2701454846617,42141.260338523,0.0,1.0
2023-02-06,28.22,28.42,27.75,28.42,21717,25.6697889742782,25.8517151895459,25.242262368399,25.8517151895459,23874.5141463413,0.0,1.0
2023-02-07,28.74,28.8,27.94,27.94,32330,26.1427971339743,26.1973749985546,25.4150922729033,25.4150922729033,35541.881583608,0.0,1.0
2023-02-08,28.39,28.91,28.36,28.49,44437,25.8244262572557,26.2974344169519,25.7971373249656,25.9153893648896,48851.6731187996,0.0,1.0
2023-02-09,27.77,28.77,27.75,28.61,32112,25.2604549899257,26.1700860662644,25.242262368399,26.0245450940502,35302.2239843124,0.0,1.0
2023-02-10,27.76,27.98,27.6,27.75,21677,25.2513586791624,25.4514775159569,25.1058177069482,25.242262368399,23830.5402749109,0.0,1.0
2023-02-13,29.17,29.22,27.5,27.5,41134,26.5339384967999,26.5794200506169,25.0148545993143,25.0148545993143,45220.5306854356,0.0,1.0
2023-02-14,29.07,29.365,28.76,28.88,38250,26.4429753891661,26.711316556686,26.1609897555011,26.2701454846617,42050.0145553048,0.0,1.0
2023-02-15,29.47,29.56,28.74,29.41,31261,26.8068278197015,26.888694616572,26.1427971339743,26.7522499551212,34366.679869631,0.0,1.0
2023-02-16,29.17,29.71,28.89,28.89,62319,26.5339384967999,27.0251392780228,26.2792417954251,26.2792417954251,68510.1923417528,0.0,1.0
2023-02-17,28.99,29.35,28.53,29.26,46735,26.370204903059,26.6976720905409,25.9517746079432,26.6158052936704,51377.972032475,0.0,1.0
2023-02-21,28.04,28.7,28.01,28.49,46859,25.5060553805372,26.1064118909207,25.478766448247,25.9153893648896,51514.2910339092,0.0,1.0
2023-02-22,28.77,29.39,28.01,28.01,51936,26.1700860662644,26.7340573335944,25.478766448247,25.478766448247,57095.6746652109,0.0,1.0
2023-02-23,28.36,29.37,28.2,28.97,46922,25.7971373249656,26.7158647120677,25.6515963527514,26.3520122815322,51583.5498814121,0.0,1.0
2023-02-24,27.9,28.33,27.77,28.0,52647,25.3787070298498,25.7698483926754,25.2604549899257,25.4696701374836,57877.3102298858,0.0,1.0
2023-02-27,27.96,28.4,27.79,28.17,59180,25.4332848944301,25.8335225680191,25.2786476114525,25.6243074204612,65059.3427812533,0.0,1.0
2023-02-28,28.13,28.39,27.71,28.04,86407,25.5879221774077,25.8244262572557,25.2058771253454,25.5060553805372,94991.2577171299,0.0,1.0
2023-03-01,27.86,28.57,27.735,28.0,59617,25.3423217867962,25.9881598509967,25.2286179022539,25.4696701374836,65539.7573266303,0.0,1.0
2023-03-02,27.57,27.9074,27.305,27.67,39686,25.078528774658,25.3854382998147,24.8374765394282,25.1694918822919,43628.6765396556,0.0,1.0
2023-03-03,27.25,27.45,26.8834,27.4,68741,24.9693730454974,25.1526344990423,24.6334548011495,25.1068191356561,75019.594868754,0.2,1.0
2023-03-06,26.08,27.42,25.69,27.42,125965,23.8972935422595,25.1251452810106,23.5399337078469,25.1251452810106,137470.261818167,0.0,1.0
2023-03-07,26.45,26.45,25.63,26.15,146417,24.2363272313176,24.2363272313176,23.4849552717834,23.9614350510002,159790.285592272,0.0,1.0
2023-03-08,26.31,26.59,25.95,26.39,97211,24.1080442138362,24.3646102487991,23.7781735974553,24.1813487952541,106089.958493278,0.0,1.0
2023-03-09,26.0,26.49,25.47,26.32,104883,23.8239889608415,24.2729795220266,23.3383461089474,24.1172072865134,114462.695751001,0.0,1.0
2023-03-10,25.74,25.93,25.145,25.79,107248,23.5857490712331,23.7598474521008,23.0405462469369,23.6315644346193,117043.707692413,0.0,1.0
2023-03-13,25.11,25.39,24.36,25.21,117719,23.0084754925666,23.2650415275295,22.3212450417731,23.100106219339,128471.097137878,0.0,1.0
2023-03-14,25.86,26.07,25.365,25.95,115467,23.6957059433601,23.8881304695822,23.2421338458363,23.7781735974553,126013.406274427,0.0,1.0
2023-03-15,25.14,25.4,24.67,25.05,364259,23.0359647105983,23.2742046002067,22.6053002947677,22.9534970565031,397529.314489133,0.0,1.0
2023-03-16,25.39,25.73,24.62,24.9,336163,23.2650415275295,23.5765859985559,22.5594849313815,22.8160509663444,366867.110892552,0.0,1.0
2023-03-17,24.45,25.26,24.33,25.26,477578,22.4037126958683,23.1459215827253,22.2937558237413,23.1459215827253,521198.528945313,0.0,1.0
2023-03-20,24.76,25.24,24.695,24.79,315165,22.6877679488629,23.1275954373708,22.6282079764608,22.7152571668947,343951.217131128,0.0,1.0
2023-03-21,25.4,25.71,25.2,25.29,449536,23.2742046002067,23.5582598532014,23.0909431466618,23.173410800757,490595.257545282,0.0,1.0
2023-03-22,25.56,26.35,25.32,25.42,102761,23.4208137630427,24.1446965045452,23.2009000187887,23.2925307455612,112146.878694055,0.0,1.0
2023-03-23,25.5,26.07,25.23,25.71,115981,23.3658353269792,23.8881304695822,23.1184323646935,23.5582598532014,126574.353478608,0.0,1.0
2023-03-24,25.5,25.8,25.1543,25.36,145174,23.3658353269792,23.6407275072966,23.0490679045268,23.2375523094977,158433.753734692,0.0,1.0
2023-03-27,26.03,26.24,25.53,25.91,108841,23.8514781788733,24.0439027050954,23.3933245450109,23.7415213067463,118782.207490581,0.0,1.0
2023-03-28,26.01,26.6,25.95,26.0,199001,23.8331520335188,24.3737733214763,23.7781735974553,23.8239889608415,217177.148986441,0.0,1.0
2023-03-29,26.07,26.34,25.91,26.34,97007,23.8881304695822,24.1355334318679,23.7415213067463,24.1355334318679,105867.325750764,0.0,1.0
2023-03-30,26.06,26.585,25.99,26.37,92075,23.878967396905,24.3600287124605,23.8148258881643,24.1630226498996,100484.851799371,0.0,1.0
2023-03-31,26.84,26.96,26.235,26.24,203235,24.5936870657302,24.7036439378572,24.0393211687568,24.0439027050954,221797.869730601,0.0,1.0
2023-04-03,26.62,27.4,26.54,26.88,116930,24.3920994668308,25.1068191356561,24.3187948854128,24.6303393564392,127610.032266092,0.0,1.0
2023-04-04,25.71,26.73,25.51,26.69,211763,23.5582598532014,24.4928932662805,23.3749983996564,24.4562409755715,231104.791437307,0.0,1.0
2023-04-05,25.47,25.82,25.33,25.59,82418,23.3383461089474,23.6590536526511,23.210063091466,23.4483029810744,89945.8106500194,0.0,1.0
2023-04-06,26.18,26.245,25.24,25.28,91183,23.988924269032,24.0484842414341,23.1275954373708,23.1642477280798,99511.3792193537,0.0,1.0
2023-04-10,26.26,26.54,25.86,25.86,130994,24.0622288504499,24.3187948854128,23.6957059433601,23.6957059433601,142958.595455952,0.0,1.0
2023-04-11,26.42,26.595,26.11,26.39,186764,24.2088380132859,24.3691917851377,23.9247827602912,24.1813487952541,203822.458446458,0.0,1.0
2023-04-12,26.48,26.88,26.36,26.78,61725,24.2638164493494,24.6303393564392,24.1538595772224,24.5387086296668,67362.7746653938,0.0,1.0
2023-04-13,26.72,26.74,26.32,26.49,42895,24.4837301936033,24.5020563389578,24.1172072865134,24.2729795220266,46812.8994616779,0.0,1.0
2023-04-14,26.48,26.88,26.35,26.58,41811,24.2638164493494,24.6303393564392,24.1446965045452,24.3554471761218,45629.8901828235,0.0,1.0
2023-04-17,26.69,26.77,26.41,26.67,38570,24.4562409755715,24.5295455569895,24.1996749406086,24.437914830217,42092.8670529647,0.0,1.0
2023-04-18,26.4,26.85,26.31,26.69,51089,24.1905118679314,24.6028501384075,24.1080442138362,24.4562409755715,55755.3146193651,0.0,1.0
2023-04-19,26.51,26.61,26.13,26.2,61573,24.2913056673811,24.3829363941536,23.9431089056457,24.0072504143864,67196.8914454808,0.0,1.0
2023-04-20,26.42,26.56,26.14,26.18,44391,24.2088380132859,24.3371210307673,23.952271978323,23.988924269032,48445.5395734549,0.0,1.0
2023-04-21,26.2,26.5,26.0,26.49,50289,24.0072504143864,24.2821425947039,23.8239889608415,24.2729795220266,54882.2450408749,0.0,1.0
2023-04-24,26.18,26.45,25.8575,26.12,68270,23.988924269032,24.2363272313176,23.6934151751908,23.9339458329685,74505.5751544178,0.0,1.0
2023-04-25,25.84,26.04,25.62,25.85,76324,23.6773797980056,23.8606412515505,23.4757921991061,23.6865428706828,83295.2031358691,0.0,1.0
2023-04-26,25.86,25.9,25.46,25.64,106642,23.6957059433601,23.732358234069,23.3291830362702,23.4941183444606,116382.357486706,0.0,1.0
2023-04-27,26.61,26.63,25.82,26.09,60699,24.3829363941536,24.4012625395081,23.6590536526511,23.9064566149367,66243.06293098,0.0,1.0
2023-04-28,26.65,26.985,26.47,26.54,64947,24.4195886848626,24.7265516195503,24.2546533766721,24.3187948854128,70879.0623927636,0.0,1.0
2023-05-01,26.71,27.05,26.42,26.42,56287,24.474567120926,24.7861115919524,24.2088380132859,24.2088380132859,61428.0842056061,0.0,1.0
2023-05-02,26.31,26.56,25.95,26.45,117630,24.1080442138362,24.3371210307673,23.7781735974553,24.2363272313176,128373.968147271,0.0,1.0
2023-05-03,22.9,24.86,20.52,24.86,311969,20.983436430895,22.7793986756354,18.8026251337103,22.7793986756354,340463.30416506,0.0,1.0
2023-05-04,22.85,23.225,22.22,22.61,185266,20.9376210675088,21.2812362929055,20.3603474888422,20.7177073232549,202187.635660735,0.0,1.0
2023-05-05,23.34,23.63,23.3,23.3,61114,21.3866116286939,21.652340736334,21.3499593379849,21.3499593379849,66695.9677748219,0.0,1.0
2023-05-08,23.33,23.565,23.22,23.43,68402,21.3774485560166,21.5927807639319,21.2766547565669,21.4690792827891,74649.6316348689,0.0,1.0
2023-05-09,23.43,23.52,23.17,23.49,43472,21.4690792827891,21.5515469368843,21.2308393931807,21.5240577188526,47442.6008951641,0.0,1.0
2023-05-10,23.73,23.99,23.5,23.77,83871,21.7439714631065,21.9822113527149,21.5332207915298,21.7806237538155,91531.5232719523,0.0,1.0
2023-05-11,23.75,23.85,23.32,23.46,64255,21.762297608461,21.8539283352335,21.3682854833394,21.4965685008208,70123.8572073696,0.0,1.0
2023-05-12,23.5,23.84,23.31,23.5,41275,21.7164822450748,22.0306781584078,21.5409021758593,21.7164822450748,44664.8075435875,0.2,1.0
2023-05-15,23.7,23.72,23.08,23.4,59750,21.9013033705648,21.9197854831138,21.3283578815458,21.6240716823298,64657.1108595845,0.0,1.0
2023-05-16,23.54,23.73,23.36,23.5,39887,21.7534464701728,21.9290265393883,21.5871074572318,21.7164822450748,43162.814742364,0.0,1.0
2023-05-17,23.94,24.05,23.66,23.67,47466,22.1230887211528,22.2247403401723,21.8643391454668,21.8735802017413,51364.258143281,0.0,1.0
2023-05-18,24.47,24.59,23.79,23.79,34539,22.6128647037013,22.7237573789953,21.9844728770353,21.9844728770353,37375.5975226642,0.0,1.0
2023-05-19,24.36,24.81,24.11,24.76,54676,22.5112130846818,22.9270606170343,22.2801866778193,22.8808553356618,59166.3965415672,0.0,1.0
2023-05-22,25.07,25.11,24.29,24.45,48879,23.1673280801713,23.2042923052693,22.4465256907603,22.5943825911523,52893.3041289645,0.0,1.0
2023-05-23,25.57,25.68,24.48,25.07,63769,23.6293808938962,23.7310325129157,22.6221057599758,23.1673280801713,69006.1807933868,0.0,1.0
2023-05-24,25.33,25.6116,25.195,25.51,47491,23.4075955433082,23.6678236879982,23.2828412836025,23.5739345562492,51391.3113277412,0.0,1.0
2023-05-25,25.3,25.59,25.23,25.23,41332,23.3798723744848,23.6478630064452,23.3151849805633,23.3151849805633,44726.4888041564,0.0,1.0
2023-05-26,25.48,25.66,25.2787,25.28,37522,23.5462113874257,23.7125504003667,23.3601889246201,23.3613902619358,40603.5834924408,0.0,1.0
2023-05-30,25.27,25.54,25.25,25.54,40669,23.3521492056612,23.6016577250727,23.3336670931123,23.6016577250727,44009.0383522753,0.0,1.0
2023-05-31,24.88,25.21,24.69,25.21,111613,22.9917480109558,23.2967028680143,22.8161679417403,23.2967028680143,120779.483085704,0.0,1.0
2023-06-01,25.53,25.56,24.67,24.95,54738,23.5924166687983,23.6201398376217,22.7976858291913,23.0564354048773,59233.4884390282,0.0,1.0
2023-06-02,26.43,26.5,25.81,25.92,65048,24.4241117335032,24.4887991274247,23.8511662444842,23.9528178635037,70390.2217103643,0.0,1.0
2023-06-05,26.03,26.4,25.76,26.4,37300,24.0544694825232,24.3963885646797,23.8049609631117,24.3963885646797,40363.3512144353,0.0,1.0
2023-06-06,26.16,26.33,25.695,25.9,89218,24.1746032140917,24.3317011707582,23.7448940973275,23.9343357509547,96545.240446367,0.0,1.0
2023-06-07,26.71,26.78,26.16,26.35,160600,24.6828613091892,24.7475487031107,24.1746032140917,24.3501832833072,173789.656971536,0.0,1.0
2023-06-08,26.67,26.95,26.43,26.61,51635,24.6458970840912,24.9046466597772,24.4241117335032,24.5904507464442,55875.6471838436,0.0,1.0
2023-06-09,26.47,26.68,26.4,26.68,39321,24.4610759586012,24.6551381403657,24.3963885646797,24.6551381403657,42550.330646188,0.0,1.0
2023-06-12,26.77,26.93,26.18,26.43,61038,24.7383076468362,24.8861645472282,24.1930853266407,24.4241117335032,66050.8909229679,0.0,1.0
2023-06-13,27.34,27.46,26.68,26.79,52954,25.2650478544827,25.3759405297767,24.6551381403657,24.7567897593852,57302.9731959573,0.0,1.0
2023-06-14,27.01,27.595,26.92,27.33,43332,24.9600929974242,25.5006947894825,24.8769234909537,25.2558067982082,46890.7435609627,0.0,1.0
2023-06-15,27.31,27.355,26.78,26.87,43207,25.2373246856592,25.2789094388945,24.7475487031107,24.8307182095812,46755.4776386623,0.0,1.0
2023-06-16,27.17,27.5,27.07,27.5,68368,25.1079498978162,25.4129047548747,25.0155393350712,25.4129047548747,73982.8846066625,0.0,1.0
2023-06-20,27.22,27.38,26.99,27.02,28572,25.1541551791887,25.3020120795807,24.9416108848752,24.9693340536987,30918.5434557331,0.0,1.0
2023-06-21,27.32,27.57,27.12,27.12,23495,25.2465657419337,25.4775921487962,25.0617446164437,25.0617446164437,25424.5827555806,0.0,1.0
2023-06-22,27.34,27.48,26.97,27.33,42556,25.2650478544827,25.3944226423257,24.9231287723262,25.2558067982082,46051.0127153219,0.0,1.0
2023-06-23,27.17,27.305,26.75,26.93,158038,25.1079498978162,25.232704157522,24.7198255342872,24.8861645472282,171017.246628068,0.0,1.0
2023-06-26,27.15,27.485,27.05,27.05,40847,25.0894677852672,25.399043170463,24.9970572225222,24.9970572225222,44201.6570256311,0.0,1.0
2023-06-27,27.68,27.77,27.26,27.26,31077,25.5792437678157,25.6624132742862,25.1911194042867,25.1911194042867,33629.2725386329,0.0,1.0
2023-06-28,27.65,27.91,27.51,27.59,29314,25.5515205989922,25.7917880621292,25.4221458111492,25.4960742613452,31721.4819705082,0.0,1.0
2023-06-29,27.69,27.96,27.56,27.65,38462,25.5884848240902,25.8379933435017,25.4683510925217,25.5515205989922,41620.7832281397,0.0,1.0
2023-06-30,27.77,28.0,27.715,28.0,45715,25.6624132742862,25.8749575685997,25.6115874647765,25.8749575685997,49469.4531036973,0.0,1.0
2023-07-03,27.73,27.83,27.4969,27.53,19427,25.6254490491882,25.7178596119332,25.4100400274296,25.4406279236982,21022.4885802368,0.0,1.0
2023-07-05,27.25,27.62,26.357,27.58,45185,25.1818783480122,25.5237974301687,24.3566520226994,25.4868332050707,48895.9255931437,0.0,1.0
2023-07-06,27.27,27.31,26.8613,26.94,53560,25.2003604605612,25.2373246856592,24.8226784906224,24.8954056035027,57958.7423872696,0.0,1.0
2023-07-07,27.07,27.49,27.07,27.24,30509,25.0155393350712,25.4036636986002,25.0155393350712,25.1726372917377,33014.6241876999,0.0,1.0
2023-07-10,27.53,27.65,27.07,27.07,32121,25.4406279236982,25.5515205989922,25.0155393350712,25.0155393350712,34759.0135216857,0.0,1.0
2023-07-11,27.52,27.8125,27.26,27.58,37436,25.4313868674237,25.7016877634528,25.1911194042867,25.4868332050707,40510.5205378981,0.0,1.0
2023-07-12,27.38,27.99,27.37,27.99,36683,25.3020120795807,25.8657165123252,25.2927710233062,25.8657165123252,39695.6786219606,0.0,1.0
2023-07-13,27.26,27.57,27.16,27.52,31967,25.1911194042867,25.4775921487962,25.0987088415417,25.4313868674237,34592.3659054116,0.0,1.0
2023-07-14,27.47,27.53,27.07,27.17,27712,25.3851815860512,25.4406279236982,25.0155393350712,25.1079498978162,29987.9139103064,0.0,1.0
2023-07-17,27.61,27.84,27.46,27.46,31110,25.5145563738942,25.7271006682077,25.3759405297767,25.3759405297767,33664.9827421202,0.0,1.0
2023-07-18,27.66,27.91,27.376,27.53,26392,25.5607616552667,25.7917880621292,25.2983156570709,25.4406279236982,28559.5057708144,0.0,1.0
2023-07-19,27.3,27.7,27.28,27.7,24128,25.2280836293847,25.5977258803647,25.2096015168357,25.5977258803647,26109.5693861098,0.0,1.0
2023-07-20,27.46,27.56,27.075,27.34,26823,25.3759405297767,25.4683510925217,25.0201598632085,25.2650478544827,29025.9026709061,0.0,1.0
2023-07-21,27.34,27.63,27.29,27.63,28161,25.2650478544827,25.5330384864432,25.2188425731102,25.5330384864432,30473.7891032094,0.0,1.0
2023-07-24,28.15,28.23,27.37,27.37,43280,26.0135734127172,26.0875018629132,25.2927710233062,25.2927710233062,46834.4729372858,0.0,1.0
2023-07-25,28.39,28.45,27.83,27.96,46709,26.2353587633052,26.2908051009522,25.7178596119332,25.8379933435017,50545.08771783,0.0,1.0
2023-07-26,29.05,29.22,28.39,28.39,56420,26.8452684774222,27.0023664340887,26.2353587633052,26.2353587633052,61053.6266895024,0.0,1.0
2023-07-27,28.94,29.43,28.86,29.17,63498,26.7436168584027,27.1964286158532,26.6696884082067,26.9561611527162,68712.9242738394,0.0,1.0
2023-07-28,28.36,29.29,27.95,29.17,59176,26.2076355944817,27.0670538280102,25.8287522872272,26.9561611527162,64035.9697443813,0.0,1.0
2023-07-31,28.5,28.76,28.31,28.31,37763,26.3370103823247,26.5772778454617,26.1614303131092,26.1614303131092,40864.3761906359,0.0,1.0
2023-08-01,28.97,29.16,28.435,28.44,36585,26.7713400272262,26.9469200964417,26.2769435165405,26.2815640446777,39589.6301388771,0.0,1.0
2023-08-02,29.65,30.64,28.52,30.0,152233,27.3997318538922,28.3145964250677,26.3554924948737,27.7231688234997,164735.497196438,0.0,1.0
2023-08-03,31.56,31.63,29.265,29.55,112943,29.1647736023217,29.2294609962432,27.043951187324,27.3073212911472,122218.71249898,0.0,1.0
2023-08-04,31.83,32.1242,31.26,31.47,78866,29.4142821217332,29.686153997329,28.8875419140867,29.0816040958512,85343.057825138,0.0,1.0
2023-08-07,33.16,33.22,32.01,32.07,55427,30.6433426062417,30.6987889438887,29.5806211346742,29.6360674723212,59979.074202748,0.0,1.0
2023-08-08,33.34,33.45,32.85,33.16,86957,30.8096816191827,30.9113332382022,30.3568698617322,30.6433426062417,94098.5504437974,0.0,1.0
2023-08-09,32.89,33.58,32.48,33.25,82206,30.3938340868302,31.0314669697707,30.0149507795757,30.7265121127122,88957.3632690043,0.0,1.0
2023-08-10,32.73,33.21,32.3,32.88,53246,30.2459771864382,30.6895478876142,29.8486117666347,30.3845930305557,57618.9543904509,0.0,1.0
2023-08-11,32.8,33.14,32.51,32.51,116369,30.4954857058497,30.8115974479225,30.2258609846699,30.2258609846699,125162.892528314,0.2,1.0
2023-08-14,33.49,33.56,32.72,32.72,37298,31.137006594174,31.2020884234242,30.4211064724208,30.4211064724208,40116.5737053773,0.0,1.0
2023-08-15,33.54,33.665,33.315,33.39,33615,31.183493615067,31.2997111672997,30.9743020210482,31.0440325523878,36155.2529654743,0.0,1.0
2023-08-16,33.42,33.8984,33.42,33.54,69087,31.0719247649237,31.5167125808285,31.0719247649237,31.183493615067,74307.8376208752,0.0,1.0
2023-08-17,32.86,33.54,32.74,33.38,43390,30.5512701309213,31.183493615067,30.439701280778,31.0347351482092,46668.9402401289,0.0,1.0
2023-08-18,33.01,33.17,32.54,32.58,37014,30.6907311936005,30.8394896604583,30.2537531972057,30.2909428139202,39811.1121006713,0.0,1.0
2023-08-21,33.06,33.13,32.71,32.94,27578,30.7372182144936,30.8023000437439,30.4118090682422,30.6256493643502,29662.0427274089,0.0,1.0
2023-08-22,32.64,33.1276,32.31,33.11,24581,30.3467272389919,30.800068666741,30.0399129010977,30.7837052353867,26438.5623425352,0.0,1.0
2023-08-23,32.65,32.8,32.47,32.55,25027,30.3560246431705,30.4954857058497,30.1886713679555,30.2630506013844,26918.2661302075,0.0,1.0
2023-08-24,32.49,32.83,32.4,32.6,26285,30.2072661763127,30.5233779183855,30.1235895387052,30.3095376222774,28271.3319707717,0.0,1.0
2023-08-25,32.49,32.7055,32.13,32.53,20296,30.2072661763127,30.4076252363618,29.8725596258826,30.2444557930271,21829.7490461778,0.0,1.0
2023-08-28,32.53,32.86,32.49,32.55,24410,30.2444557930271,30.5512701309213,30.2072661763127,30.2630506013844,26254.6400382933,0.0,1.0
2023-08-29,32.96,33.265,32.35,32.48,37950,30.6442441727075,30.9278150001552,30.0771025178121,30.1979687721341,40817.8447133645,0.0,1.0
2023-08-30,33.17,33.17,32.79,32.92,26368,30.8394896604583,30.8394896604583,30.4861883016711,30.607054555993,28360.6042003161,0.0,1.0
2023-08-31,33.84,33.87,32.7,33.24,87475,31.4624157404254,31.4903079529612,30.4025116640635,30.9045714897086,94085.4009565629,0.0,1.0
2023-09-01,34.4,34.6,33.73,33.84,73226,31.9830703744277,32.169018458,31.3601442944606,31.4624157404254,78759.6178387571,0.0,1.0
2023-09-05,34.01,34.37,33.54,34.37,65500,31.6204716114618,31.9551781618919,31.183493615067,31.9551781618919,70449.7715079151,0.0,1.0
2023-09-06,33.93,34.27,33.74,34.09,44321,31.5460923780329,31.8622041201057,31.3694416986393,31.6948508448907,47670.2950076688,0.0,1.0
2023-09-07,33.36,34.04,32.79,33.97,58456,31.016140339852,31.6483638239976,30.4861883016711,31.5832819947474,62873.4632559799,0.0,1.0
2023-09-08,32.4,33.89,32.32,33.23,55029,30.1235895387052,31.5089027613185,30.0492103052763,30.89527408553,59187.4881879245,0.0,1.0
2023-09-11,31.82,32.6007,31.78,32.41,71244,29.5843400963456,30.3101884405699,29.5471504796312,30.1328869428838,76627.8400199986,0.0,1.0
2023-09-12,31.63,31.94,31.405,31.61,47321,29.407689416952,29.695908946489,29.1984978229332,29.3890946085948,50897.0020996343,0.0,1.0
2023-09-13,31.28,31.68,31.11,31.5,55299,29.0822802707005,29.454176437845,28.9242243996641,29.28682316263,59477.8918262016,0.0,1.0
2023-09-14,31.64,31.7,31.36,31.36,59511,29.4169868211306,29.4727712462023,29.1566595041294,29.1566595041294,64008.1885833211,0.0,1.0
2023-09-15,31.56,31.94,31.52,31.59,302663,29.3426075877017,29.695908946489,29.3054179709872,29.3704998002375,325534.949525192,0.0,1.0
2023-09-18,32.48,32.655,31.67,31.67,45752,30.1979687721341,30.3606733452598,29.4448790336664,29.4448790336664,49209.4342905363,0.0,1.0
2023-09-19,32.55,32.935,32.43,32.43,39237,30.2630506013844,30.6210006622609,30.151481751241,30.151481751241,42202.1020558177,0.0,1.0
2023-09-20,32.41,32.94,32.37,32.75,40191,30.1328869428838,30.6256493643502,30.0956973261693,30.4489986849566,43228.1949110628,0.0,1.0
2023-09-21,32.72,32.76,32.06,32.25,36699,30.4211064724208,30.4582960891352,29.8074777966323,29.984128476026,39472.3078560149,0.0,1.0
2023-09-22,32.16,33.2,31.983,32.75,30617,29.9004518384185,30.8673818729942,29.735887784457,30.4489986849566,32930.69701157,0.0,1.0
2023-09-25,31.9,32.33,31.866,31.8878,27883,29.6587193297745,30.0585077094549,29.6271081555672,29.6473764966766,29990.0912817588,0.0,1.0
2023-09-26,32.6,32.86,31.955,31.98,103678,30.3095376222774,30.5512701309213,29.7098550527569,29.7330985632034,111512.845960269,0.0,1.0
2023-09-27,33.58,34.12,32.86,32.86,57134,31.2206832317815,31.7227430574265,30.5512701309213,30.5512701309213,61451.5609974537,0.0,1.0
2023-09-28,34.05,34.42,33.56,33.56,31634,31.6576612281763,32.0016651827849,31.2020884234242,31.2020884234242,34024.5507157463,0.0,1.0
2023-09-29,33.5,34.5,33.2108,34.5,46327,31.1463039983526,32.0760444162138,30.8774230695071,32.0760444162138,49827.886483163,0.0,1.0
2023-10-02,33.76,33.86,33.14,33.5,56976,31.3880365069965,31.4810105487826,30.8115974479225,31.1463039983526,61281.6210906102,0.0,1.0
2023-10-03,33.48,34.08,33.14,33.75,43778,31.1277091899953,31.6855534407121,30.8115974479225,31.3787391028179,47086.261024023,0.0,1.0
2023-10-04,33.89,33.99,33.4876,33.64,28088,31.5089027613185,31.6018768031046,31.1347752171711,31.2764676568531,30210.582933043,0.0,1.0
2023-10-05,34.22,34.43,33.81,33.94,40899,31.8157170992127,32.0109625869635,31.4345235278896,31.5553897822115,43989.6977847667,0.0,1.0
2023-10-06,34.23,34.72,34.05,34.05,40590,31.8250145033913,32.2805873081433,31.6576612281763,31.6576612281763,43657.3469542942,0.0,1.0
2023-10-09,34.4,34.715,34.06,34.06,19091,31.9830703744277,32.275938606054,31.6669586323549,31.6669586323549,20533.6883642383,0.0,1.0
2023-10-10,33.65,34.65,33.64,34.63,49790,31.2857650610317,32.215505478893,31.2764676568531,32.1969106705358,53552.5820363221,0.0,1.0
2023-10-11,34.1,34.17,33.35,33.56,47068,31.7041482490693,31.7692300783196,31.0068429356734,31.2020884234242,50624.8831348786,0.0,1.0
2023-10-12,33.99,34.11,33.52,34.025,28989,31.6018768031046,31.7134456532479,31.1648988067098,31.6344177177297,31179.6706296634,0.0,1.0
2023-10-13,33.63,34.04,33.31,34.04,44864,31.2671702526745,31.6483638239976,30.9696533189589,31.6483638239976,48254.3289913146,0.0,1.0
2023-10-16,34.06,34.54,33.83,33.83,27922,31.6669586323549,32.1132340329283,31.4531183362468,31.4531183362468,30032.0384739542,0.0,1.0
2023-10-17,34.37,34.53,33.78,33.78,43998,31.9551781618919,32.1039366287497,31.4066313153537,31.4066313153537,47322.8862107671,0.0,1.0
2023-10-18,33.59,34.23,33.565,34.16,36426,31.2299806359601,31.8250145033913,31.2067371255135,31.759932674141,39178.677510646,0.0,1.0
2023-10-19,33.39,33.98,32.98,33.45,38237,31.0440325523878,31.592579398926,30.6628389810647,31.0998169774595,41126.5330251626,0.0,1.0
2023-10-20,32.57,33.7,32.51,33.54,55959,30.2816454097416,31.3322520819248,30.2258609846699,31.183493615067,60187.7673864339,0.0,1.0
2023-10-23,32.62,33.04,32.54,32.6,37186,30.3281324306346,30.7186234061364,30.2537531972057,30.3095376222774,39996.109973944,0.0,1.0
2023-10-24,32.25,32.6,32.25,32.6,26475,29.984128476026,30.3095376222774,29.984128476026,30.3095376222774,28475.6900865962,0.0,1.0
2023-10-25,31.43,32.11,31.39,32.11,32511,29.2217413333797,29.8539648175254,29.1845517166653,29.8539648175254,34967.824755631,0.0,1.0
2023-10-26,31.6,31.89,31.395,31.62,32338,29.3797972044161,29.6494219255959,29.1892004187546,29.3983920127734,34781.7513133277,0.0,1.0
2023-10-27,31.17,31.53,31.01,31.52,41404,28.9800088247358,29.3147153751659,28.831250357878,29.3054179709872,44532.8601452476,0.0,1.0
2023-10-30,31.89,31.99,31.25,31.54,40565,29.6494219255959,29.742395967382,29.0543880581647,29.3240127793445,43630.4577285279,0.0,1.0
2023-10-31,31.95,32.5,31.57,32.5,175481,29.7052063506676,30.2165635804913,29.3519049918803,30.2165635804913,188741.929068404,0.0,1.0
2023-11-01,35.2,35.47,33.29,34.19,124324,32.7268627087167,32.9778926215393,30.9510585106017,31.7878248866768,133719.044167176,0.0,1.0
2023-11-02,34.2,35.42,34.13,35.2,64629,31.7971222908555,32.9314056006462,31.7320404616052,32.7268627087167,69512.9508822143,0.0,1.0
2023-11-03,34.61,35.24,34.48,34.64,70422,32.1783158621786,32.7640523254312,32.0574496078566,32.2062080747144,75743.7222767999,0.0,1.0
2023-11-06,35.38,35.71,34.61,34.93,89855,32.8942159839318,33.201030321826,32.1783158621786,32.4758327958942,96645.2552495221,0.0,1.0
2023-11-07,35.46,35.56,34.61,35.06,107430,32.9685952173607,33.0615692591468,32.1783158621786,32.5966990502161,115548.380963287,0.0,1.0
2023-11-08,36.0,36.02,35.22,35.74,44931,33.4706550430057,33.489249851363,32.7454575170739,33.2289225343618,48326.3921163685,0.0,1.0
2023-11-09,35.98,36.2138,35.7,35.79,36888,33.4520602346485,33.6694335443445,33.1917329176474,33.2754095552549,39675.5904028087,0.0,1.0
2023-11-10,36.38,36.445,35.94,36.13,34916,34.0099044853653,34.0706698452209,33.598569741727,33.7761915628435,37349.239852955,0.2,1.0
2023-11-13,35.94,36.61,35.63,36.38,38493,33.598569741727,34.2249203740853,33.3087657178,34.0099044853653,41175.5152268243,0.0,1.0
2023-11-14,37.02,37.06,36.09,36.18,49374,34.608209567021,34.6456036346244,33.73879749524,33.8229341473479,52814.7946070512,0.0,1.0
2023-11-15,36.3,37.31,36.23,37.26,83828,33.9351163501583,34.8793165571462,33.8696767318522,34.8325739726418,89669.8384234597,0.0,1.0
2023-11-16,36.37,36.64,36.0,36.33,46812,34.0005559684644,34.2529659247879,33.6546608431322,33.9631619008609,50074.2529498377,0.0,1.0
2023-11-17,36.57,36.6499,36.155,36.45,46986,34.1875263064818,34.2622209565198,33.7995628550957,34.0753441036714,50260.3787298358,0.0,1.0
2023-11-20,36.64,36.89,36.27,36.38,34271,34.2529659247879,34.4866788473097,33.9070707994557,34.0099044853653,36659.2908408931,0.0,1.0
2023-11-21,36.72,36.97,35.98,36.3,55270,34.3277540599949,34.5614669825166,33.6359638093305,33.9351163501583,59121.6773591713,0.0,1.0
2023-11-22,36.99,37.26,36.53,36.53,39595,34.5801640163184,34.8325739726418,34.1501322388783,34.1501322388783,42354.311833479,0.0,1.0
2023-11-24,37.28,37.66,36.66,36.73,48776,34.8512710064436,35.2065146486766,34.2716629585896,34.3371025768957,52175.1209493566,0.0,1.0
2023-11-27,37.06,37.26,36.76,36.98,23187,34.6456036346244,34.8325739726418,34.3651481275983,34.5708154994175,24802.864717335,0.0,1.0
2023-11-28,36.04,37.13,36.02,36.82,26702,33.6920549107357,34.7110432529305,33.673357876934,34.4212392290036,28562.8194109751,0.0,1.0
2023-11-29,35.96,36.59,35.7425,36.42,31594,33.6172667755287,34.2062233402836,33.4139365329348,34.0472985529688,33795.7350187382,0.0,1.0
2023-11-30,35.61,36.18,35.21,36.07,55104,33.2900686839983,33.8229341473479,32.9161280079635,33.7201004614383,58944.1090862995,0.0,1.0
2023-12-01,36.96,37.055,35.38,35.68,53928,34.5521184656157,34.640929376174,33.0750527952783,33.3555083023044,57686.1555387262,0.0,1.0
2023-12-04,36.67,37.12,36.495,37.02,35971,34.2810114754905,34.7016947360297,34.1174124297253,34.608209567021,38477.7611052425,0.0,1.0
2023-12-05,36.51,36.864,36.085,36.7,31202,34.1314352050766,34.4623727033674,33.7341232367896,34.3090570261931,33376.417169547,0.0,1.0
2023-12-06,36.25,37.068,35.92,36.8,39071,33.888373765654,34.6530824481451,33.5798727079253,34.4025421952018,41793.7951167031,0.0,1.0
2023-12-07,36.51,36.55,36.04,36.25,30511,34.1314352050766,34.1688292726801,33.6920549107357,33.888373765654,32637.2624915085,0.0,1.0
2023-12-08,36.71,36.94,36.02,36.94,38783,34.318405543094,34.533421431814,33.673357876934,34.533421431814,41485.7248601545,0.0,1.0
2023-12-11,36.82,36.93,36.26,36.65,36322,34.4212392290036,34.5240729149131,33.8977222825548,34.2623144416888,38853.2217304111,0.0,1.0
2023-12-12,36.56,37.0,35.79,36.96,39768,34.1781777895809,34.5895125332192,33.4583419882139,34.5521184656157,42539.3679250865,0.0,1.0
2023-12-13,37.31,37.55,35.93,36.57,134205,34.8793165571462,35.1036809627671,33.5892212248261,34.1875263064818,143557.530486477,0.0,1.0
2023-12-14,38.03,38.2,36.97,37.5,50176,35.5524097740088,35.7113345613236,34.5614669825166,35.0569383782627,53672.684696468,0.0,1.0
2023-12-15,37.93,38.41,37.16,37.99,107923,35.4589246050001,35.9076534162419,34.7390888036331,35.5150157064054,115443.980199636,0.0,1.0
2023-12-18,38.04,38.34,37.7119,38.04,36021,35.5617582909097,35.8422137979358,35.2550334513922,35.5617582909097,38531.2455247822,0.0,1.0
2023-12-19,38.94,38.9759,38.36,38.36,53111,36.403124811988,36.4366859876621,35.8609108317375,35.8609108317375,56812.2201234476,0.0,1.0
2023-12-20,38.94,39.745,38.75,39.0,46571,36.403124811988,37.155680422508,36.2255029908715,36.4592159133932,49816.4580476564,0.0,1.0
2023-12-21,38.52,39.02,38.0,38.75,67568,36.0104871021515,36.477912947195,35.5243642233062,36.2255029908715,72276.705189153,0.0,1.0
2023-12-22,38.98,39.43,38.87,38.92,41099,36.4405188795915,36.8612021401306,36.3376851936819,36.3844277781863,43963.1231732329,0.0,1.0
2023-12-26,39.34,39.54,38.88,38.88,37415,36.7770654880228,36.9640358260402,36.3470337105828,36.3470337105828,40022.3911415487,0.0,1.0
2023-12-27,39.4,39.6614,39.232,39.64,30507,36.833156589428,37.0775268212168,36.6761015054934,37.0575209950489,32632.9837379454,0.0,1.0
2023-12-28,39.01,39.27,38.2668,39.27,37262,36.4685644302941,36.7116258697167,35.7737826542214,36.7116258697167,39858.7288177572,0.0,1.0
2023-12-29,38.84,39.19,38.75,39.19,34332,36.3096396429793,36.6368377345098,36.2255029908715,36.6368377345098,36724.5418327315,0.0,1.0
2024-01-02,38.74,38.74,37.89,38.38,49147,36.2161544739706,36.2161544739706,35.4215305373967,35.8796078655393,52571.9753423411,0.0,1.0
2024-01-03,37.68,38.84,37.65,38.8,45661,35.2252116824784,36.3096396429793,35.1971661317758,36.2722455753758,48843.041612034,0.0,1.0
2024-01-04,37.52,38.32,37.38,38.03,36882,35.0756354120645,35.8235167641341,34.9447561754523,35.5524097740088,39452.2472292556,0.0,1.0
2024-01-05,36.79,37.493,36.705,37.15,54984,34.3931936783009,35.0503944164321,34.3137312846436,34.7297402867323,58815.7464794044,0.0,1.0
2024-01-08,37.2,37.26,36.69,36.91,26100,34.7764828712366,34.8325739726418,34.2997085092922,34.5053758811114,27918.8669997173,0.0,1.0
2024-01-09,37.15,37.34,36.41,36.71,38553,34.7297402867323,34.9073621078488,34.0379500360679,34.318405543094,41239.6965302719,0.0,1.0
2024-01-10,37.7,37.8,37.08,37.08,35310,35.2439087162801,35.3373938852888,34.6643006684262,34.6643006684262,37770.6970789278,0.0,1.0
2024-01-11,38.09,38.14,37.0147,37.39,42790,35.6085008754141,35.6552434599184,34.6032548530635,34.9541046923532,45771.9662420651,0.0,1.0
2024-01-12,38.28,38.7076,38.09,38.55,32593,35.7861226965306,36.1858652792118,35.6085008754141,36.0385326528541,34864.3537211411,0.0,1.0
2024-01-16,37.93,38.2399,37.491,37.98,34334,35.4589246050001,35.7486351437581,35.0485247130519,35.5056671895045,36726.6812095131,0.0,1.0
2024-01-17,37.59,37.8,37.22,37.55,24898,35.1410750303706,35.3373938852888,34.7951799050384,35.1036809627671,26633.1015539831,0.0,1.0
2024-01-18,38.1,38.4,37.6,37.81,43641,35.6178493923149,35.898304899341,35.1504235472714,35.3467424021897,46682.2710626307,0.0,1.0
2024-01-19,38.32,38.49,37.83,38.34,27077,35.8235167641341,35.9824415514489,35.3654394359914,35.8422137979358,28963.9525575227,0.0,1.0
2024-01-22,39.76,39.81,38.37,38.39,337084,37.1697031978594,37.2164457823637,35.8702593486384,35.8889563824402,360574.841522325,0.0,1.0
2024-01-23,40.15,40.58,39.0,40.0,370184,37.5342953569933,37.9362815837307,36.4592159133932,37.3940676034802,395981.527257599,0.0,1.0
2024-01-24,39.98,41.05,39.83,40.65,57064,37.3753705696785,38.3756618780716,37.2351428161654,38.0017212020368,61040.6983322553,0.0,1.0
2024-01-25,40.75,41.26,40.03,40.41,234335,38.0952063710455,38.5719807329899,37.4221131541829,37.7773567964159,250665.429056657,0.0,1.0
2024-01-26,40.34,41.93,40.16,41.15,149023,37.7119171781098,39.1983313653482,37.5436438738942,38.4691470470803,159408.173061259,0.0,1.0
2024-01-29,42.19,42.26,40.59,40.9,334236,39.4413928047708,39.5068324230769,37.9456301006316,38.2354341245585,357528.368985344,0.0,1.0
2024-01-30,43.47,43.48,42.0,42.12,170298,40.6380029680821,40.647351484983,39.2637709836543,39.3759531864647,182165.793575397,0.0,1.0
2024-01-31,42.53,43.82,42.05,43.6,100638,39.7592423794004,40.9652010596126,39.3105135681586,40.7595336877935,107651.300272703,0.0,1.0
2024-02-01,43.98,43.98,42.68,42.68,64393,41.1147773300265,41.1147773300265,39.8994701329134,39.8994701329134,68880.4445483829,0.0,1.0
2024-02-02,43.6,43.78,43.08,43.55,70635,40.7595336877935,40.9278069920091,40.2734108089482,40.7127911032891,75557.4394837175,0.0,1.0
2024-02-05,43.28,43.53,42.91,43.5,49077,40.4603811469656,40.6940940694874,40.1144860216334,40.6660485187848,52497.0971549856,0.0,1.0
2024-02-06,43.08,43.61,42.68,43.3,41063,40.2734108089482,40.7688822046943,39.8994701329134,40.4790781807674,43924.6143911644,0.0,1.0
2024-02-07,43.53,43.79,42.65,43.08,45715,40.6940940694874,40.93715550891,39.8714245822108,40.2734108089482,48900.8047851369,0.0,1.0
2024-02-08,44.21,44.29,43.42,43.42,33277,41.3297932187465,41.4045813539535,40.5912603835778,40.5912603835778,35596.0205804441,0.0,1.0
2024-02-09,44.71,44.875,44.03,44.43,31002,41.79721906379,41.9514695926544,41.1615199145309,41.5354605905657,33162.4794913883,0.0,1.0
2024-02-12,45.59,45.85,44.71,44.96,62939,42.6198885510666,42.8629499904892,41.79721906379,42.0309319863118,67325.1176281687,0.0,1.0
2024-02-13,43.32,44.69,43.12,44.69,72501,40.4977752145691,41.7785220299883,40.3108048765517,41.7785220299883,77553.4780209387,0.0,1.0
2024-02-14,44.83,44.86,43.8,43.82,54838,41.9094012666005,41.9374468173031,40.9465040258109,40.9652010596126,58659.5719743484,0.0,1.0
2024-02-15,45.65,45.71,44.595,45.16,67062,42.6759796524718,42.732070753877,41.68971111943,42.2179023243292,71735.4428634114,0.0,1.0
2024-02-16,45.03,45.615,45.01,45.38,45853,42.0963716046179,42.6432598433188,42.0776745708161,42.4235696961483,49048.4217830664,0.0,1.0
2024-02-20,44.46,44.83,43.8151,44.74,42775,41.5635061412683,41.9094012666005,40.9606202863312,41.8252646144927,45755.9209162032,0.0,1.0
2024-02-21,44.38,44.6,43.78,44.13,76396,41.4887180060613,41.6943853778805,40.9278069920091,41.2550050835396,81719.9143030805,0.0,1.0
2024-02-22,44.05,44.49,43.735,44.27,65878,41.1802169483326,41.5915516919709,40.8857386659552,41.3858843201518,70468.9318087116,0.0,1.0
2024-02-23,44.7,44.72,43.865,44.29,39400,41.7878705468892,41.8065675806909,41.0072693856665,41.4045813539535,42145.7225972743,0.0,1.0
2024-02-26,44.29,44.9843,44.29,44.65,43131,41.4045813539535,42.0536488823809,41.4045813539535,41.7411279623848,46136.7299833258,0.0,1.0
2024-02-27,44.3,44.73,44.3,44.73,44458,41.4139298708544,41.8159160975918,41.4139298708544,41.8159160975918,47556.2064779091,0.0,1.0
2024-02-28,43.83,44.31,43.79,44.01,37385,40.9745495765135,41.4232783877552,40.93715550891,41.1428228807291,39990.3004898248,0.0,1.0
2024-02-29,43.85,44.22,43.49,43.85,105108,40.9932466103152,41.3391417356474,40.6567000018839,40.9932466103152,112432.807379551,0.0,1.0
2024-03-01,42.21,44.61,41.5382,44.61,77042,39.4600898385725,41.7037338947813,38.8320564731721,41.7037338947813,82410.9330035332,0.0,1.0
2024-03-04,44.13,45.285,43.515,43.63,120371,41.2550050835396,42.3347587855901,40.6800712941361,40.7875792384961,128759.461288236,0.0,1.0
2024-03-05,44.53,45.2599,43.82,43.82,94020,41.6289457595744,42.3112940081689,40.9652010596126,40.9652010596126,100572.10250243,0.0,1.0
2024-03-06,44.87,45.03,44.47,44.55,71144,41.946795334204,42.0963716046179,41.5728546581692,41.6476427933761,76101.9108746315,0.0,1.0
2024-03-07,45.22,45.705,44.95,44.95,69053,42.2739934257344,42.7273964954266,42.0215834694109,42.0215834694109,73865.1924494818,0.0,1.0
2024-03-08,44.82,45.94,44.695,45.33,85944,42.1337656722214,43.1866397809426,42.0162574011587,42.6131994181569,91423.3517594088,0.25,1.0
2024-03-11,45.02,45.07,44.18,44.78,64630,42.3217789059216,42.3687822143466,41.5321233243806,42.0961630254813,68750.4796636251,0.0,1.0
2024-03-12,44.8,45.47,44.77,45.15,86621,42.1149643488513,42.7448086817471,42.0867623637963,42.4439875078267,92143.5138317016,0.0,1.0
2024-03-13,44.86,45.15,44.425,44.73,142506,42.1713683189614,42.4439875078267,41.7624395356634,42.0491597170562,151591.456830335,0.0,1.0
2024-03-14,44.26,45.0,43.615,44.73,191897,41.6073286178607,42.3029775825516,41.0009859391775,42.0491597170562,204131.375460478,0.0,1.0
2024-03-15,44.45,44.73,43.802,44.05,280135,41.7859411898759,42.0491597170562,41.1767783126872,41.4099147224755,297994.980977404,0.0,1.0
2024-03-18,44.53,45.01,44.33,44.77,181250,41.861146483356,42.3123782442366,41.6731332496558,42.0867623637963,192805.57696166,0.0,1.0
2024-03-19,45.46,45.52,44.26,44.26,147472,42.7354080200621,42.7918119901722,41.6073286178607,41.6073286178607,156874.063700358,0.0,1.0
2024-03-20,46.48,46.6,45.355,45.36,66718,43.6942755119333,43.8070834521534,42.6367010723695,42.641401403212,70971.5999102233,0.0,1.0
2024-03-21,46.59,46.965,46.21,46.92,105310,43.7976827904684,44.1502076036563,43.4404576464379,44.1079046260738,112024.029295627,0.0,1.0
2024-03-22,45.74,46.84,45.73,46.84,118465,42.9986265472424,44.0326993325937,42.9892258855574,44.0326993325937,126017.725102141,0.0,1.0
2024-03-25,45.02,45.795,45.02,45.69,75458,42.3217789059216,43.05033018651,42.3217789059216,42.9516232388174,80268.8178006781,0.0,1.0
2024-03-26,45.13,45.75,45.12,45.24,77924,42.4251861844567,43.0080272089274,42.4157855227717,42.5285934629918,82892.037402264,0.0,1.0
2024-03-27,45.0,45.36,44.68,45.18,99756,42.3029775825516,42.641401403212,42.0021564086312,42.4721894928818,106115.934540068,0.0,1.0
2024-03-28,44.78,45.57,44.66,45.18,77097,42.0961630254813,42.8388152985972,41.9833550852612,42.4721894928818,82012.3120938652,0.0,1.0
2024-04-01,43.95,44.93,43.83,44.85,51003,41.3159081056254,42.2371729507565,41.2031001654052,42.1619676572764,54254.6915408304,0.0,1.0
2024-04-02,44.97,45.0,43.37,43.78,85357,42.2747755974965,42.3029775825516,40.7706697278947,41.1560968569802,90798.92762878,0.0,1.0
2024-04-03,44.48,45.27,44.33,44.95,74537,41.814143174931,42.5567954480469,41.6731332496558,42.2559742741265,79289.0995309859,0.0,1.0
2024-04-04,44.96,45.685,44.425,44.87,87187,42.2653749358115,42.9469229079749,41.7624395356634,42.1807689806464,92745.5991092756,0.0,1.0
2024-04-05,45.31,45.63,44.785,45.02,190241,42.5943980947869,42.8952192687073,42.1008633563238,42.3217789059216,202369.797333865,0.0,1.0
2024-04-08,44.66,45.64,44.641,45.58,43750,41.9833550852612,42.9046199303923,41.9654938280596,42.8482159602822,46539.2771976419,0.0,1.0
2024-04-09,44.28,44.7,43.585,44.65,57824,41.6261299412307,42.0209577320012,40.9727839541224,41.9739544235762,61510.5637640331,0.0,1.0
2024-04-10,42.66,43.54,42.25,43.52,89875,40.1032227482589,40.9304809765399,39.7177956191734,40.9116796531699,95604.9723002987,0.0,1.0
2024-04-11,42.25,42.87,42.115,42.87,84220,39.7177956191734,40.3006366436441,39.5908866864258,40.3006366436441,89589.438299095,0.0,1.0
2024-04-12,41.81,42.25,41.71,42.14,44247,39.3041665050329,39.7177956191734,39.2101598881828,39.6143883406383,47067.9633866072,0.0,1.0
2024-04-15,41.3,42.45,41.04,41.88,48445,38.8247327590973,39.9058088528736,38.580315555287,39.369971136828,51533.6064877661,0.0,1.0
2024-04-16,40.91,41.4,40.67,41.0,48016,38.4581069533819,38.9187393759474,38.2324910729416,38.542712908547,51077.2556325023,0.0,1.0
2024-04-17,39.99,41.18,39.99,41.18,52311,37.5932460783608,38.7119248188772,37.5932460783608,38.7119248188772,55646.0829596765,0.0,1.0
2024-04-18,40.17,40.65,39.99,40.39,56858,37.762457988691,38.2136897495716,37.5932460783608,37.9692725457613,60482.9765235092,0.0,1.0
2024-04-19,40.52,40.6,40.01,40.15,56208,38.0914811476664,38.1666864411465,37.6120474017308,37.743656665321,59791.5358337157,0.0,1.0
2024-04-22,40.37,40.78,40.33,40.78,154289,37.9504712223913,38.3358983514767,37.9128685756512,38.3358983514767,164125.680903931,0.0,1.0
2024-04-23,41.3,41.38,40.38,40.38,52710,38.8247327590973,38.8999380525774,37.9598718840763,37.9598718840763,56070.521167719,0.0,1.0
2024-04-24,40.96,41.325,40.5,40.95,72265,38.5051102618069,38.8482344133099,38.0726798242964,38.4957096001219,76872.2483814308,0.0,1.0
2024-04-25,40.45,40.71,40.12,40.62,62009,38.0256765158714,38.2700937196816,37.715454680266,38.1854877645165,65962.378051396,0.0,1.0
2024-04-26,40.19,40.74,40.05,40.46,42163,37.7812593120611,38.2982957047367,37.6496500484709,38.0350771775564,44851.0981596383,0.0,1.0
2024-04-29,39.4,40.34,39.305,40.06,61707,37.0386070389451,37.9222692373362,36.9493007529375,37.6590507101559,65641.124069369,0.0,1.0
2024-04-30,38.51,39.3,38.43,39.3,78752,36.2019481489791,36.944600422095,36.126742855499,36.944600422095,83772.8264655703,0.0,1.0
2024-05-01,34.52,37.69,34.18,37.0,224666,32.4510841366596,35.4310938908082,32.1314616393692,34.7824482345424,238989.560020238,0.0,1.0
2024-05-02,35.09,35.115,34.12,34.59,122962,32.9869218527052,33.0104235069177,32.0750576692591,32.5168887684546,130801.430920605,0.0,1.0
2024-05-03,34.79,35.5,34.64,35.5,84871,32.7049020021549,33.3723489817907,32.5638920768797,33.3723489817907,90281.9427437957,0.0,1.0
2024-05-06,34.98,35.24,34.78,35.0,62359,32.8835145741701,33.1279317779804,32.6955013404699,32.9023158975401,66334.6922689772,0.0,1.0
2024-05-07,34.73,35.2,34.6,34.95,44324,32.6484980320448,33.0903291312403,32.5262894301396,32.8553125891151,47149.872514475,0.0,1.0
2024-05-08,35.08,35.32,34.5,34.53,66746,32.9775211910202,33.2031370714605,32.4322828132895,32.4604847983446,71001.3850476299,0.0,1.0
2024-05-09,35.93,36.09,35.08,35.11,66106,33.7765774342462,33.9269880212064,32.9775211910202,33.0057231760752,70320.5819069101,0.0,1.0
2024-05-10,35.05,35.68,34.67,35.68,62587,33.1843357480904,33.7808016973429,32.824562635843,33.7808016973429,66105.7182717974,0.25,1.0
2024-05-13,34.68,35.15,34.6,35.15,67932,32.8340303493232,33.2790128828924,32.7582886414816,33.2790128828924,71751.2207589392,0.0,1.0
2024-05-14,34.58,34.93,34.3,34.93,77798,32.7393532145212,33.0707231863281,32.4742572370757,33.0707231863281,82171.8994377313,0.0,1.0
2024-05-15,35.13,35.14,34.44,34.84,94959,33.260077455932,33.2695451694122,32.6068052257984,32.9855137650063,100297.712006832,0.0,1.0
2024-05-16,34.44,35.24,34.41,35.24,106658,32.6068052257984,33.3642223042142,32.5784020853578,33.3642223042142,112654.444204601,0.0,1.0
2024-05-17,34.83,34.89,34.27,34.63,90910,32.9760460515261,33.0328523324073,32.4458540966351,32.7866917819222,96021.0722368718,0.0,1.0
2024-05-20,34.64,35.14,34.5201,34.65,82584,32.7961594954024,33.2695451694122,32.6826416107748,32.8056272088826,87226.9742559654,0.0,1.0
2024-05-21,34.74,34.79,34.2,34.6,47071,32.8908366302043,32.9381751976053,32.3795801022737,32.7582886414816,49717.3896299835,0.0,1.0
2024-05-22,35.39,35.42,34.43,34.62,110633,33.5062380064171,33.5346411468577,32.5973375123182,32.777224068442,116852.923603364,0.0,1.0
2024-05-23,35.17,35.83,34.815,35.47,55790,33.2979483098528,33.9228173995458,32.9618444813058,33.5819797142587,58926.5825552203,0.0,1.0
2024-05-24,35.46,35.5,35.08,35.21,49548,33.5725120007785,33.6103828546993,33.212738888531,33.3358191637736,52333.6496226216,0.0,1.0
2024-05-28,34.85,35.74,34.81,35.49,83859,32.9949814784865,33.837607978224,32.9571106245657,33.6009151412191,88573.6563272669,0.0,1.0
2024-05-29,34.16,34.53,34.07,34.39,40075,32.3417092483529,32.6920146471202,32.2564998270311,32.5594666583974,42328.0658881601,0.0,1.0
2024-05-30,34.16,34.7,33.8438,34.09,52188,32.3417092483529,32.8529657762836,32.0423401481091,32.2754352539915,55122.0736761398,0.0,1.0
2024-05-31,34.61,34.75,34.12,34.17,54246,32.7677563549618,32.9003043436845,32.3038383944321,32.3511769618331,57295.7769724051,0.0,1.0
2024-06-03,34.23,35.0,34.03,35.0,53367,32.4079832427143,33.1369971806895,32.2186289731104,33.1369971806895,56367.3585091314,0.0,1.0
2024-06-04,33.79,34.155,33.5,33.88,66874,31.9914038495856,32.3369753916128,31.7168401586599,32.0766132709074,70633.7386950673,0.0,1.0
2024-06-05,34.05,34.4,33.695,34.05,52787,32.2375644000707,32.5689343718776,31.9014605715238,32.2375644000707,55754.7501943434,0.0,1.0
2024-06-06,33.44,34.115,33.08,33.92,64406,31.6600338777787,32.299104537692,31.3191961924916,32.1144841248282,68026.9846935207,0.0,1.0
2024-06-07,33.26,33.525,33.075,33.23,44469,31.4896150351352,31.7405094423604,31.3144623357515,31.4612118946946,46969.1019832961,0.0,1.0
2024-06-10,33.31,33.52,32.87,33.0,37376,31.5369536025362,31.7357755856203,31.1203742094075,31.2434544846501,39477.3247819307,0.0,1.0
2024-06-11,33.76,33.79,32.995,33.06,44512,31.963000709145,31.9914038495856,31.23872062791,31.3002607655312,47014.5194962891,0.0,1.0
2024-06-12,33.76,34.85,33.73,34.51,52083,31.963000709145,32.9949814784865,31.9345975687044,32.6730792201598,55011.1704467385,0.0,1.0
2024-06-13,33.28,33.73,32.93,33.52,54600,31.5085504620956,31.9345975687044,31.1771804902887,31.7357755856203,57669.6792886723,0.0,1.0
2024-06-14,32.13,32.84,32.067,32.84,74369,30.4197634118729,31.0919710689669,30.3601168169477,31.0919710689669,78550.1168318549,0.0,1.0
2024-06-17,31.8,32.435,31.75,31.94,128188,30.1073288670264,30.7085286730189,30.0599902996254,30.2398768557492,135394.887338028,0.0,1.0
2024-06-18,32.06,32.2,31.73,31.78,102565,30.3534894175116,30.4860374062343,30.041054872665,30.088393440066,108331.330700415,0.0,1.0
2024-06-20,31.52,32.22,31.39,32.0,57512,29.8422328895809,30.5049728331947,29.7191526143384,30.2966831366304,60745.3955174015,0.0,1.0
2024-06-21,31.91,32.0,31.37,31.49,111318,30.2114737153086,30.2966831366304,29.700217187378,29.8138297491403,117576.435147554,0.0,1.0
2024-06-24,31.5,32.1752,31.46,31.81,44826,29.8232974626205,30.4625574768034,29.7854266086997,30.1167965805066,47346.1729632606,0.0,1.0
2024-06-25,31.12,31.47,31.01,31.38,51161,29.463524350373,29.7948943221799,29.3593795020909,29.7096849008582,54037.3344704719,0.0,1.0
2024-06-26,31.04,31.31,30.94,31.0,66833,29.3877826425315,29.6434109064968,29.2931055077295,29.3499117886107,70590.433624539,0.0,1.0
2024-06-27,31.0,31.2799,30.88,31.18,36883,29.3499117886107,29.6149130889214,29.2362992268483,29.5203306312542,38956.6077143608,0.0,1.0
2024-06-28,31.36,31.5,30.84,31.22,298539,29.6907494738978,29.8232974626205,29.1984283729275,29.558201485175,315323.230497453,0.0,1.0
2024-07-01,30.78,31.37,30.55,31.37,93313,29.1416220920463,29.700217187378,28.9238646820018,29.700217187378,98559.1718583129,0.0,1.0
2024-07-02,31.35,31.35,30.7,30.7,63178,29.6812817604176,29.6812817604176,29.0658803842048,29.0658803842048,66729.9450201417,0.0,1.0
2024-07-03,31.09,31.49,30.96,31.49,30855,29.4351212099324,29.8138297491403,29.3120409346899,29.8138297491403,32589.7061254943,0.0,1.0
2024-07-05,30.23,31.05,30.13,31.05,61659,28.6208978506355,29.3972503560117,28.5262207158335,29.3972503560117,65125.5449681364,0.0,1.0
2024-07-08,30.73,30.77,30.38,30.38,141461,29.0942835246453,29.1321543785661,28.7629135528385,28.7629135528385,149414.111755584,0.0,1.0
2024-07-09,30.6,30.77,30.42,30.6,59718,28.9712032494028,29.1321543785661,28.8007844067592,28.9712032494028,63075.419556061,0.0,1.0
2024-07-10,30.96,30.98,30.48,30.61,58632,29.3120409346899,29.3309763616503,28.8575906876404,28.980670962883,61928.3632976819,0.0,1.0
2024-07-11,31.9,32.4,31.02,31.27,82504,30.2020060018284,30.6753916758382,29.3688472155711,29.605540052576,87142.476557374,0.0,1.0
2024-07-12,32.47,32.68,32.112,32.38,81713,30.7416656701996,30.9404876532838,30.4027215276086,30.6564562488779,86307.005562551,0.0,1.0
2024-07-15,32.99,33.44,32.69,32.79,64948,31.2339867711699,31.6600338777787,30.949955366764,31.0446325015659,68599.4566014778,0.0,1.0
2024-07-16,34.9,35.02,33.41,33.41,86570,33.0423200458875,33.1559326076499,31.6316307373381,31.6316307373381,91437.072088285,0.0,1.0
2024-07-17,34.62,35.05,34.535,34.76,56994,32.777224068442,33.1843357480904,32.6967485038603,32.9097720571647,60198.2729190217,0.0,1.0
2024-07-18,34.06,35.5,33.99,34.44,73998,32.247032113551,33.6103828546993,32.1807581191896,32.6068052257984,78158.2587546368,0.0,1.0
2024-07-19,33.62,34.2,33.28,34.2,55164,31.8304527204223,32.3795801022737,31.5085504620956,32.3795801022737,58265.3880637421,0.0,1.0
2024-07-22,34.32,34.51,33.395,33.77,48175,32.4931926640361,32.6730792201598,31.6174291671178,31.9724684226252,50883.4578705455,0.0,1.0
2024-07-23,35.04,35.29,34.215,34.38,62895,33.1748680346102,33.4115608716152,32.393781672494,32.5499989449173,66431.0344113746,0.0,1.0
2024-07-24,34.03,35.06,34.01,34.73,72799,32.2186289731104,33.1938034615706,32.19969354615,32.8813689167241,76891.8494969973,0.0,1.0
2024-07-25,35.07,35.63,34.31,34.31,82624,33.2032711750508,33.7334631299419,32.4837249505559,32.4837249505559,87269.2231052613,0.0,1.0
2024-07-26,35.87,35.98,35.12,35.41,59137,33.9606882534666,34.0648331017488,33.2506097424518,33.5251734333775,62461.7550200406,0.0,1.0
2024-07-29,35.21,36.015,35.055,35.89,50326,33.3358191637736,34.0979700989295,33.1890696048306,33.979623680427,53155.3897414235,0.0,1.0
2024-07-30,35.8,36.17,35.27,35.52,86419,33.8944142591052,34.2447196578725,33.3926254446548,33.6293182816597,91277.5826821937,0.0,1.0
2024-07-31,34.88,35.855,33.5811,34.36,177730,33.0233846189271,33.9464866832463,31.7936233149843,32.5310635179569,187722.199633255,0.0,1.0
2024-08-01,34.64,35.72,34.11,34.96,111462,32.7961594954024,33.8186725512636,32.2943706809519,33.0991263267687,117728.531005018,0.0,1.0
2024-08-02,33.28,33.705,32.56,33.57,93232,31.5085504620956,31.910928285004,30.8268750915214,31.7831141530213,98473.6179384889,0.0,1.0
2024-08-05,32.35,32.57,31.48,31.98,75401,30.6280531084373,30.8363428050016,29.8043620356601,30.27774770967,79640.1371436845,0.0,1.0
2024-08-06,32.39,32.86,31.815,32.6,107932,30.6659239623581,31.1109064959273,30.1215304372467,30.8647459454422,114000.07005467,0.0,1.0
2024-08-07,31.76,32.89,31.57,32.89,50560,30.0694580131056,31.1393096363679,29.8895714569819,31.1393096363679,53402.5455098036,0.0,1.0
2024-08-08,31.72,32.175,31.555,32.07,45008,30.0315871591848,30.4623681225338,29.8753698867616,30.3629571309917,47538.4052275562,0.0,1.0
2024-08-09,31.57,31.885,31.39,31.67,49790,29.8895714569819,30.1878044316081,29.7191526143384,29.9842485917839,52589.2551608607,0.0,1.0
2024-08-12,31.32,31.5,30.82,31.5,45508,29.8895714569819,30.0613506032864,29.4124071616916,30.0613506032864,47685.8814135678,0.25,1.0
2024-08-13,31.67,31.87,31.165,31.67,50050,30.2235864636851,30.4144521818012,29.7416505254419,30.2235864636851,52445.2484123466,0.0,1.0
2024-08-14,31.57,31.91,31.385,31.91,39631,30.128153604627,30.4526253254244,29.9516028153696,30.4526253254244,41527.6251714228,0.0,1.0
2024-08-15,32.25,32.55,31.78,32.12,43550,30.7770970462218,31.0633956233959,30.3285626086489,30.6530343294463,45634.1771899639,0.0,1.0
2024-08-16,32.39,32.72,32.05,32.21,55913,30.9107030489031,31.2256314837946,30.5862313281057,30.7389239025986,58588.8346549357,0.0,1.0
2024-08-19,32.46,32.57,32.125,32.24,47859,30.9775060502437,31.0824821952075,30.6578059723992,30.767553760316,50149.393481848,0.0,1.0
2024-08-20,32.42,32.6049,32.035,32.46,58211,30.9393329066205,31.1157882630188,30.571916399247,30.9775060502437,60996.8102963258,0.0,1.0
2024-08-21,33.22,33.25,32.58,32.7,31817,31.7027957790849,31.7314256368023,31.0920254811133,31.206544911983,33339.6697050076,0.0,1.0
2024-08-22,32.8,33.225,32.76,33.22,34681,31.3019777710411,31.7075674220378,31.2638046274178,31.7027957790849,36340.7324713005,0.0,1.0
2024-08-23,33.92,34.03,32.55,32.93,59106,32.3708257924913,32.4758019374551,31.0633956233959,31.4260404878165,61934.6424107923,0.0,1.0
2024-08-26,34.36,34.91,34.0,34.0,62075,32.7907303723467,33.315611097166,32.4471720797377,32.4471720797377,65045.7301737545,0.0,1.0
2024-08-27,33.66,34.64,33.61,34.11,20538,32.1227003589403,33.0579423777092,32.0749839294113,32.5521482247015,21520.889348507,0.0,1.0
2024-08-28,33.22,33.68,32.835,33.35,39453,31.7027957790849,32.1417869307519,31.3353792717114,31.8268584958604,41341.1066056405,0.0,1.0
2024-08-29,33.2,33.5725,32.88,33.45,24711,31.6837092072733,32.0391966072645,31.3783240582875,31.9222913549184,25893.5970732766,0.0,1.0
2024-08-30,33.5,33.5,33.0,33.02,26722,31.9700077844474,31.9700077844474,31.4928434891572,31.5119300609688,28000.8377237708,0.0,1.0
2024-09-03,32.45,33.36,31.98,33.09,59096,30.9679627643379,31.8364017817662,30.519428326765,31.5787330623094,61924.163839681,0.0,1.0
2024-09-04,31.89,32.59,31.85,32.46,33799,30.4335387536128,31.1015687670192,30.3953656099896,30.9775060502437,35416.5224992788,0.0,1.0
2024-09-05,31.43,32.0,31.28,32.0,35670,29.9945476019458,30.5385148985767,29.8513983133587,30.5385148985767,37377.0631542138,0.0,1.0
2024-09-06,31.0,31.69,30.93,31.44,30068,29.5841863079961,30.2426730354967,29.5173833066555,30.0040908878516,31506.9676176312,0.0,1.0
2024-09-09,31.28,31.63,30.91,30.91,35585,29.8513983133587,30.1854133200619,29.4982967348439,29.4982967348439,37287.9952997673,0.0,1.0
2024-09-10,31.76,31.95,31.14,31.14,49122,30.3094760368373,30.4907984690476,29.7177923106774,29.7177923106774,51472.8370132126,0.0,1.0
2024-09-11,31.61,31.74,30.71,31.51,53120,30.1663267482502,30.2903894650257,29.3074310167278,30.0708938891922,55662.1697435336,0.0,1.0
2024-09-12,32.22,32.29,31.87,31.87,27915,30.7484671885044,30.815270189845,30.4144521818012,30.4144521818012,29250.9312573557,0.0,1.0
2024-09-13,32.21,32.54,32.06,32.4,75163,30.7389239025986,31.0538523374901,30.5957746140115,30.9202463348089,78760.0840442997,0.0,1.0
2024-09-16,32.8,32.9,32.21,32.32,49852,31.3019777710411,31.3974106300991,30.7389239025986,30.8439000475624,52237.7727043417,0.0,1.0
2024-09-17,32.79,33.37,32.4,33.16,63621,31.2924344851353,31.845945067672,30.9202463348089,31.6455360636501,66665.7172675704,0.0,1.0
2024-09-18,32.83,33.75,32.669,32.73,49651,31.3306076287585,32.2085899320926,31.176960725675,31.2351747697004,52027.1534250034,0.0,1.0
2024-09-19,33.85,33.87,33.17,33.47,80810,32.3040227911506,32.3231093629622,31.6550793495559,31.94137792673,84677.3331508837,0.0,1.0
2024-09-20,33.23,33.86,33.0,33.86,142452,31.7123390649907,32.3135660770564,31.4928434891572,32.3135660770564,149269.341195516,0.0,1.0
2024-09-23,33.58,33.58,33.15,33.22,42153,32.0463540716939,32.0463540716939,31.6359927777442,31.7027957790849,44170.3208057072,0.0,1.0
2024-09-24,33.46,33.75,33.185,33.75,49233,31.9318346408242,32.2085899320926,31.6693942784146,32.2085899320926,51589.1491525487,0.0,1.0
2024-09-25,33.46,33.55,33.03,33.55,40924,31.9318346408242,32.0177242139765,31.5214733468746,32.0177242139765,42882.5044161213,0.0,1.0
2024-09-26,33.71,34.0,33.5801,33.68,50206,32.1704167884693,32.4471720797377,32.0464495045529,32.1417869307519,52608.7141216838,0.0,1.0
2024-09-27,34.0,34.49,33.78,33.99,26448,32.4471720797377,32.9147930891221,32.23721978981,32.4376287938319,27713.7248753195,0.0,1.0
2024-09-30,33.97,33.99,33.5781,33.78,32905,32.4185422220203,32.4376287938319,32.0445408473718,32.23721978981,34479.7382419233,0.0,1.0
2024-10-01,33.61,33.92,32.847,33.79,50849,32.0749839294113,32.3708257924913,31.3468312147984,32.2467630757158,53282.4862441441,0.0,1.0
2024-10-02,33.04,33.62,32.91,33.48,18546,31.5310166327804,32.0845272153171,31.4069539160049,31.9509212126358,19433.5579831245,0.0,1.0
2024-10-03,32.76,32.89,32.37,32.78,28790,31.2638046274178,31.3878673441933,30.8916164770914,31.2828911992295,30167.8062295996,0.0,1.0
2024-10-04,33.01,33.07,32.56,32.76,37198,31.502386775063,31.5596464904978,31.0729389093017,31.2638046274178,38978.1888200293,0.0,1.0
2024-10-07,33.0,33.085,32.63,32.79,77540,31.4928434891572,31.5739614193565,31.1397419106424,31.2924344851353,81250.8403974696,0.0,1.0
2024-10-08,32.62,33.19,32.58,33.19,42956,31.1301986247366,31.6741659213675,31.0920254811133,31.6741659213675,45011.7500659492,0.0,1.0
2024-10-09,32.54,32.87,32.34,32.47,57299,31.0538523374901,31.3687807723817,30.862986619374,30.9870493361495,60041.16461097,0.0,1.0
2024-10-10,32.18,32.42,32.14,32.17,36754,30.7102940448811,30.9393329066205,30.6721209012579,30.7007507589753,38512.9402626851,0.0,1.0
2024-10-11,32.85,32.94,32.08,32.08,65768,31.3496942005701,31.4355837737223,30.6148611858231,30.6148611858231,68915.466485179,0.0,1.0
2024-10-14,33.3,33.37,32.69,32.73,34092,31.7791420663313,31.845945067672,31.1970016260772,31.2351747697004,35723.5446328416,0.0,1.0
2024-10-15,33.38,33.5543,33.07,33.08,77131,31.8554883535778,32.021827826916,31.5596464904978,31.5691897764036,80822.266839015,0.0,1.0
2024-10-16,34.01,34.28,33.44,33.74,96247,32.4567153656435,32.7143840851002,31.9127480690126,32.1990466461868,100853.103375487,0.0,1.0
2024-10-17,34.68,34.71,33.72,33.83,61569,33.0961155213324,33.1247453790499,32.1799600743751,32.284936219339,64515.5144755199,0.0,1.0
2024-10-18,34.99,35.05,34.095,34.74,76051,33.3919573844124,33.4492170998472,32.5378332958428,33.1533752367673,79690.5811589885,0.0,1.0
2024-10-21,34.18,35.03,33.93,35.03,84465,32.6189512260422,33.4301305280356,32.3803690783971,33.4301305280356,88507.250892085,0.0,1.0
2024-10-22,33.51,34.135,33.47,34.0,35284,31.9795510703532,32.5760064394661,31.94137792673,32.4471720797377,36972.5903093155,0.0,1.0
2024-10-23,33.37,33.7,33.07,33.29,51656,31.845945067672,32.1608735025635,31.5596464904978,31.7695987804255,54128.1069328306,0.0,1.0
2024-10-24,33.54,33.64,33.121,33.58,33059,32.0081809280707,32.1036137871287,31.6083172486174,32.0463540716939,34641.1082370382,0.0,1.0
2024-10-25,33.52,34.095,33.37,33.7,47467,31.989094356259,32.5378332958428,31.845945067672,32.1608735025635,49738.6334942829,0.0,1.0
2024-10-28,33.28,33.91,33.205,33.52,82248,31.7600554945197,32.3612825065854,31.6884808502262,31.989094356259,86184.151676697,0.0,1.0
2024-10-29,33.05,33.4,32.83,33.09,56406,31.5405599186862,31.8745749253894,31.3306076287585,31.5787330623094,59105.4282107257,0.0,1.0
2024-10-30,26.24,29.12,25.005,25.51,545987,25.0415822168329,27.7900485577048,23.8629864074659,24.3449223457091,572116.360537699,0.0,1.0
2024-10-31,26.53,27.76,26.02,26.3,257010,25.3183375081012,26.4921616745152,24.8316299269051,25.0988419322677,269309.756133011,0.0,1.0
2024-11-01,26.7,27.1,26.19,26.72,183092,25.4805733684999,25.8623048047321,24.9938657873038,25.4996599403115,191854.254192075,0.0,1.0
2024-11-04,26.52,27.41,26.51,26.81,108225,25.3087942221954,26.1581466678121,25.2992509362896,25.5855495134638,113404.335852672,0.0,1.0
2024-11-05,26.97,27.13,26.39,26.39,65719,25.7382420879566,25.8909346624495,25.1847315054199,25.1847315054199,68864.1214867335,0.0,1.0
2024-11-06,29.77,30.26,28.498013,28.8,508029,28.4103621415821,28.8779831509665,27.1964685806353,27.484663408719,532341.800313207,0.0,1.0
2024-11-07,29.3,30.08,28.995,29.66,96048,27.9618277040092,28.706204004662,27.6707574838822,28.3053859966182,100644.579810371,0.0,1.0
2024-11-08,28.48,29.09,28.35,28.91,93726,27.4178604073783,28.0051109287442,27.2927086569233,27.8318238896527,97356.8484316038,0.25,1.0
2024-11-11,28.61,28.78,28.26,28.78,82180,27.5430121578334,27.7066721391976,27.2060651373775,27.7066721391976,85363.5683173205,0.0,1.0
2024-11-12,28.11,28.75,27.96,28.57,85347,27.0616592714679,27.6777909660157,26.9172534055582,27.5045039269241,88653.2546261664,0.0,1.0
2024-11-13,28.29,28.72,27.9,28.2,99902,27.2349463105595,27.6489097928338,26.8594910591944,27.1483027910137,103772.100292491,0.0,1.0
2024-11-14,27.87,28.55,27.57,28.23,64201,26.8306098860125,27.4852498114695,26.5417981541932,27.1771839641956,66688.0804276014,0.0,1.0
2024-11-15,27.14,28.09,27.12,28.02,60905,26.1278346719188,27.0424051560133,26.1085805564642,26.9750157519221,63264.3967919982,0.0,1.0
2024-11-18,27.41,27.47,26.97,26.97,72118,26.3877652305562,26.4455275769201,25.9641746905546,25.9641746905546,74911.7768302327,0.0,1.0
2024-11-19,27.31,27.42,27.09,27.23,48347,26.2914946532831,26.3973922882835,26.0796993832823,26.2144781914646,50219.912842997,0.0,1.0
2024-11-20,27.31,27.31,26.94,27.22,59690,26.2914946532831,26.2914946532831,25.9352935173726,26.2048511337373,62002.3289469562,0.0,1.0
2024-11-21,27.93,28.03,27.38,27.57,70039,26.8883722323763,26.9846428096494,26.3588840573743,26.5417981541932,72752.2385176055,0.0,1.0
2024-11-22,27.96,28.585,27.6,28.25,59525,26.9172534055582,27.5189445135151,26.5706793273751,27.1964380796502,61830.9370173827,0.0,1.0
2024-11-25,28.52,29.16,28.3,28.34,71955,27.4563686382876,28.0725003328354,27.2445733682868,27.283081599196,74742.4623785933,0.0,1.0
2024-11-26,28.36,28.95,27.7601,28.95,70270,27.3023357146506,27.8703321205619,26.7248085215893,27.8703321205619,72992.1872190085,0.0,1.0
2024-11-27,28.49,28.72,27.8901,28.55,86340,27.4274874651057,27.6489097928338,26.8499602720443,27.4852498114695,89684.7224205092,0.0,1.0
2024-11-29,28.25,28.73,28.19,28.66,30381,27.1964380796502,27.6585368505611,27.1386757332864,27.5911474464699,31557.9285598505,0.0,1.0
2024-12-02,27.78,28.24,27.62,28.11,81953,26.7439663664667,27.1868110219229,26.5899334428297,27.0616592714679,85127.7745717858,0.0,1.0
2024-12-03,27.81,27.98,27.115,27.98,95073,26.7728475396486,26.9365075210129,26.1037670276006,26.9365075210129,98756.0298203044,0.0,1.0
2024-12-04,27.63,27.85,27.4,27.64,78505,26.599560500557,26.8113557705578,26.3781381728289,26.6091875582843,81546.2026131815,0.0,1.0
2024-12-05,27.61,27.92,27.61,27.64,74450,26.5803063851024,26.878745174649,26.5803063851024,26.6091875582843,77334.1161015395,0.0,1.0
2024-12-06,27.53,28.0,27.25,27.74,92239,26.5032899232839,26.9557616364675,26.2337323069192,26.7054581355574,95812.2435875071,0.0,1.0
2024-12-09,27.94,28.07,27.77,27.79,81217,26.8979992901036,27.0231510405586,26.7343393087393,26.753593424194,84363.2626919911,0.0,1.0
2024-12-10,27.72,27.96,27.28,27.79,77242,26.6862040201028,26.9172534055582,26.2626134801012,26.753593424194,80234.2752977181,0.0,1.0
2024-12-11,27.62,28.07,27.14,27.75,265043,26.5899334428297,27.0231510405586,26.1278346719188,26.7150851932847,275310.492060448,0.0,1.0
2024-12-12,27.62,27.85,27.09,27.62,97567,26.5899334428297,26.8113557705578,26.0796993832823,26.5899334428297,101346.644804283,0.0,1.0
2024-12-13,27.0,27.56,26.78,27.47,69445,25.9930558637365,26.5321710964658,25.7812605937357,26.4455275769201,72135.2275711405,0.0,1.0
2024-12-16,26.64,27.14,26.45,26.93,99688,25.6464817855533,26.1278346719188,25.4635676887345,25.9256664596453,103549.81015353,0.0,1.0
2024-12-17,26.17,26.63,26.05,26.38,127683,25.1940100723698,25.636854727826,25.0784853796421,25.3961782846433,132629.307537849,0.0,1.0
2024-12-18,25.38,26.6,25.11,26.14,117133,24.4334725119123,25.6079735546441,24.1735419532749,25.1651288991878,121670.61143481,0.0,1.0
2024-12-19,25.32,25.68,25.2,25.42,81205,24.3757101655484,24.7222842437316,24.2601854728207,24.4719807428215,84350.7978243858,0.0,1.0
2024-12-20,25.2,25.535,25.0,25.01,271182,24.2601854728207,24.5826919066856,24.0676443182745,24.0772713760018,281687.310579553,0.0,1.0
2024-12-23,25.1,25.14,24.65,24.7,206384,24.1639148955476,24.2024231264569,23.7306972978187,23.7788325864552,214379.102988585,0.0,1.0
2024-12-24,25.48,25.56,24.85,25.05,60693,24.5297430891854,24.6067595510039,23.9232384523649,24.1157796069111,63044.1841309703,0.0,1.0
2024-12-26,25.28,25.48,25.08,25.17,74674,24.3372019346392,24.5297430891854,24.144660780093,24.2313042996388,77566.7936301728,0.0,1.0
2024-12-27,24.76,25.46,24.595,25.06,97175,23.8365949328191,24.5104889737308,23.6777484803185,24.1254066646384,100939.459129175,0.0,1.0
2024-12-30,24.71,24.78,24.28,24.64,144389,23.7884596441825,23.8558490482737,23.3744961619082,23.7210702400914,149982.480722434,0.0,1.0
2024-12-31,24.79,25.03,24.58,24.95,74752,23.865476106001,24.0965254914565,23.6633078937275,24.019509029638,77647.8152696076,0.0,1.0
2025-01-02,23.96,24.8988,23.93,24.72,117457,23.0664303146343,23.9702184940742,23.0375491414524,23.7980867019099,122007.162860155,0.0,1.0
2025-01-03,24.16,24.3,23.94,24.19,61948,23.2589714691805,23.3937502773628,23.0471761991797,23.2878526423624,64347.8015346967,0.0,1.0
2025-01-06,23.99,24.7,23.97,24.17,105162,23.0953114878162,23.7788325864552,23.0760573723616,23.2685985269078,109235.867259505,0.0,1.0
2025-01-07,24.35,24.6,24.02,24.02,156289,23.4418855659994,23.6825620091821,23.1241926609982,23.1241926609982,162343.474431075,0.0,1.0
2025-01-08,24.51,24.6699,24.04,24.14,117537,23.5959184896364,23.749855142696,23.1434467764528,23.2397173537259,122090.261977524,0.0,1.0
2025-01-10,23.37,24.11,23.09,24.09,170925,22.498433908723,23.210836180544,22.2288762923584,23.1915820650893,177546.457953736,0.0,1.0
2025-01-13,24.21,24.22,23.26,23.26,81522,23.3071067578171,23.3167338155444,22.3925362737226,22.3925362737226,84680.0780769603,0.0,1.0
2025-01-14,24.55,24.56,24.03,24.33,215402,23.6344267205456,23.6440537782729,23.1338197187255,23.4226314505448,223746.450994007,0.0,1.0
2025-01-15,24.76,25.2,24.6,25.14,81233,23.8365949328191,24.2601854728207,23.6825620091821,24.2024231264569,84379.8825154648,0.0,1.0
2025-01-16,24.82,24.97,24.55,24.74,95344,23.894357279183,24.0387631450926,23.6344267205456,23.8173408173645,99037.5280803918,0.0,1.0
2025-01-17,24.96,25.155,24.8,25.04,55597,24.0291360873653,24.2168637130478,23.8751031637283,24.1061525491838,57750.770354564,0.0,1.0
2025-01-21,25.35,25.5,25.05,25.05,77748,24.4045913387304,24.54899720464,24.1157796069111,24.1157796069111,80759.8772150771,0.0,1.0
2025-01-22,25.21,25.59,25.2,25.25,64006,24.269812530548,24.6356407241858,24.2601854728207,24.3083207614573,66485.5263290147,0.0,1.0
2025-01-23,25.42,25.44,25.02,25.02,109742,24.4719807428215,24.4912348582762,24.0868984337292,24.0868984337292,113993.291728881,0.0,1.0
2025-01-24,25.31,25.4,25.13,25.35,116678,24.3660831078211,24.4527266273669,24.1927960687296,24.4045913387304,121197.985204774,0.0,1.0
2025-01-27,25.4,25.515,24.78,25.41,339788,24.4527266273669,24.563437791231,23.8558490482737,24.4623536850942,352951.036157286,0.0,1.0
2025-01-28,25.66,25.855,25.28,25.28,76919,24.703030128277,24.8907577539595,24.3372019346392,24.3372019346392,79898.7626113406,0.0,1.0
2025-01-29,25.45,25.82,25.3,25.58,68372,24.5008619160035,24.8570630519139,24.3564560500938,24.6260136664585,71020.6606594285,0.0,1.0
2025-01-30,25.43,25.755,25.27,25.7,49395,24.4816078005489,24.7944871766864,24.3275748769119,24.7415383591862,51308.511280531,0.0,1.0
2025-01-31,24.71,25.29,24.5502,25.29,131000,23.7884596441825,24.3468289923665,23.6346192617001,24.3468289923665,136074.804691762,0.0,1.0
2025-02-03,24.19,24.59,24.0,24.37,106339,23.2878526423624,23.6729349514548,23.1049385455436,23.461139681454,110458.463023796,0.0,1.0
2025-02-04,24.35,24.35,24.03,24.1,184165,23.4418855659994,23.4418855659994,23.1338197187255,23.2012091228166,191299.361878308,0.0,1.0
2025-02-05,24.17,24.47,24.13,24.47,67432,23.2685985269078,23.5574102587271,23.2300902959986,23.5574102587271,70044.2460303427,0.0,1.0
2025-02-06,24.06,24.34,23.96,24.12,91001,23.1627008919074,23.4322585082721,23.0664303146343,23.2204632382713,94526.2847462216,0.0,1.0
2025-02-07,23.92,24.1,23.64,24.01,116200,23.0279220837251,23.2012091228166,22.7583644673604,23.1145656032709,120701.467978494,0.0,1.0
2025-02-10,23.68,23.85,23.3972,23.56,107844,22.7968726982696,22.9605326796339,22.5246195057413,22.6813480055419,112021.765169301,0.0,1.0
2025-02-11,24.17,24.43,23.64,23.64,105221,23.2685985269078,23.5189020278179,22.7583644673604,22.7583644673604,109297.152858564,0.0,1.0
2025-02-12,23.61,24.01,23.6,23.95,112006,22.7294832941785,23.1145656032709,22.7198562364512,23.056803256907,116344.996750423,0.0,1.0
2025-02-13,24.12,24.1742,23.74,23.8,73797,23.2204632382713,23.2726418911533,22.8546350446335,22.9123973909974,76655.8195560148,0.0,1.0
2025-02-14,24.32,24.41,24.075,24.32,70907,23.4130043928175,23.4996479123633,23.1771414784984,23.4130043928175,73653.8639410591,0.0,1.0
2025-02-18,24.39,24.495,24.2035,24.22,68328,23.4803937969086,23.5814779030454,23.3008491702943,23.3167338155444,70974.9561448757,0.0,1.0
2025-02-19,24.52,24.695,23.99,24.14,242714,23.6055455473637,23.7740190575916,23.0953114878162,23.2397173537259,252116.489663788,0.0,1.0
2025-02-20,24.6,24.69,24.14,24.4,101103,23.6825620091821,23.7692055287279,23.2397173537259,23.4900208546359,105019.625791994,0.0,1.0
2025-02-21,23.99,24.81,23.88,24.81,127590,23.0953114878162,23.8847302214556,22.9894138528158,23.8847302214556,132532.704813908,0.0,1.0
2025-02-24,23.77,24.195,23.71,24.03,96896,22.8835162178154,23.2926661712261,22.8257538714516,23.1338197187255,100649.650957351,0.0,1.0
2025-02-25,24.29,24.36,23.94,23.94,115780,23.3841232196355,23.4515126237267,23.0471761991797,23.0471761991797,120265.197612307,0.0,1.0
2025-02-26,24.19,25.135,23.63,24.32,146859,23.2878526423624,24.1976095975932,22.7487374096331,23.4130043928175,152548.165971202,0.0,1.0
2025-02-27,23.28,24.01,23.17,23.95,89077,22.4117903891772,23.1145656032709,22.3058927541768,23.056803256907,92527.7509734969,0.0,1.0
2025-02-28,23.45,23.46,23.18,23.38,109219,22.5754503705415,22.5850774282688,22.3155198119041,22.5080609664503,113450.031249081,0.0,1.0
2025-03-03,23.27,23.5846,23.16,23.48,184660,22.4021633314499,22.7050305675511,22.2962656964495,22.6043315437234,191813.537667029,0.0,1.0
2025-03-04,22.84,23.26,22.8,23.0,162757,21.9881998491756,22.3925362737226,21.9496916182664,22.1422327728126,169062.03807036,0.0,1.0
2025-03-05,23.01,23.125,22.62,22.82,153688,22.1518598305399,22.2625709944039,21.7764045791748,21.968945733721,159641.714377614,0.0,1.0
2025-03-06,23.79,23.83,22.89,22.91,154497,22.90277033327,22.9412785641793,22.0363351378122,22.0555892532668,160482.054202009,0.0,1.0
2025-03-07,24.05,24.2,23.641,23.81,119793,23.1530738341801,23.2974797000897,22.7593271731331,22.9220244487247,124433.65708733,0.0,1.0
2025-03-10,23.29,24.01,23.28,23.49,85545,22.6717209478146,23.3726071256775,22.6619864175665,22.8664115527765,87877.8922246769,0.26,1.0
2025-03-11,22.99,23.345,22.9,23.28,149080,22.3796850403717,22.7252608641791,22.2920742681389,22.6619864175665,153145.551146821,0.0,1.0
2025-03-12,22.89,23.095,22.685,23.08,75259,22.2823397378908,22.4818976079767,22.0827818678048,22.4672958126046,77311.3833764329,0.0,1.0
2025-03-13,22.1,23.0,22.09,23.0,61993,21.5133118482912,22.3894195706198,21.5035773180431,22.3894195706198,63683.6071387504,0.0,1.0
2025-03-14,22.47,22.531,22.13,22.4,93198,21.8734894674708,21.9328701019842,21.5425154390355,21.8053477557341,95739.5966982923,0.0,1.0
2025-03-17,22.56,22.735,22.3,22.3,108093,21.9611002397036,22.1314545190453,21.7080024532531,21.7080024532531,111040.797290806,0.0,1.0
2025-03-18,22.9,23.02,22.35,22.35,148296,22.2920742681389,22.408888631116,21.7566751044936,21.7566751044936,152340.170732955,0.0,1.0
2025-03-19,22.72,22.9884,22.6,22.98,58729,22.1168527236732,22.378127515532,22.000038360696,22.3699505101236,60330.5948034723,0.0,1.0
2025-03-20,22.66,23.7651,22.47,22.47,74026,22.0584455421846,23.1342084799016,21.8734894674708,21.8734894674708,76044.7583122792,0.0,1.0
2025-03-21,22.37,22.62,22.17,22.43,161701,21.7761441649898,22.0195074211922,21.5814535600279,21.8345513464784,166110.73763075,0.0,1.0
2025-03-24,22.98,23.03,22.6225,22.64,55825,22.3699505101236,22.4186231613641,22.0219410537542,22.0389764816884,57347.4000051738,0.0,1.0
2025-03-25,22.79,23.07,22.73,22.795,74207,22.1849944354098,22.4575612823565,22.1265872539213,22.1898617005339,76230.694351705,0.0,1.0
2025-03-26,23.05,23.17,22.73,22.88,81873,22.4380922218603,22.5549065848375,22.1265872539213,22.2726052076427,84105.7533474893,0.0,1.0
2025-03-27,23.25,23.29,22.88,23.16,73485,22.6327828268222,22.6717209478146,22.2726052076427,22.5451720545894,75489.0047358745,0.0,1.0
2025-03-28,22.53,23.2,22.31,23.2,78022,21.9318966489593,22.5841101755817,21.7177369835012,22.5841101755817,80149.7329727483,0.0,1.0
2025-03-31,22.4,22.64,22.22,22.47,118729,21.8053477557341,22.0389764816884,21.6301262112684,21.8734894674708,121966.850966668,0.0,1.0
2025-04-01,22.52,22.69,22.12,22.45,78305,21.9221621187112,22.0876491329289,21.5327809087874,21.8540204069746,80440.4506476513,0.0,1.0
2025-04-02,22.87,22.92,22.23,22.23,76328,22.2628706773946,22.3115433286351,21.6398607415165,21.6398607415165,78409.5360070738,0.0,1.0
2025-04-03,21.8,22.2325,21.51,21.94,156019,21.2212759408484,21.6422943740785,20.9389745636536,21.3575593643217,160273.784172095,0.0,1.0
2025-04-04,21.85,21.96,21.04,21.1,144022,21.2699485920888,21.3770284248179,20.4814516419931,20.5398588234817,147949.614752264,0.0,1.0
2025-04-07,21.4,22.16,20.81,21.41,277985,20.8318947309245,21.5717190297798,20.2575574462869,20.8416292611726,285565.911158768,0.0,1.0
2025-04-08,21.07,21.97,20.81,21.97,144108,20.5106552327374,21.386762955066,20.2575574462869,21.386762955066,148037.960052764,0.0,1.0
2025-04-09,22.33,22.755,20.79,20.84,124295,21.7372060439974,22.1509235795415,20.2380883857907,20.2867610370312,127684.640996741,0.0,1.0
2025-04-10,21.87,22.82,21.335,21.98,268678,21.289417652585,22.2141980261541,20.7686202843119,21.3964974853141,276005.10055692,0.0,1.0
2025-04-11,22.38,22.39,21.55,21.96,76672,21.7858786952379,21.795613225486,20.977912684646,21.3770284248179,78762.9172090762,0.0,1.0
2025-04-14,22.6,22.689,22.05,22.55,80994,22.000038360696,22.0866756799041,21.4646391970508,21.9513657094555,83202.7821946984,0.0,1.0
2025-04-15,22.35,22.7697,22.27,22.47,154994,21.7566751044936,22.1652333390062,21.6787988625089,21.8734894674708,159220.83146264,0.0,1.0
2025-04-16,22.0,22.44,21.91,22.28,318140,21.4159665458103,21.8442858767265,21.3283557735774,21.688533392757,326815.975595986,0.0,1.0
2025-04-17,21.46,22.029,21.34,21.9,215844,20.8903019124131,21.4441966835298,20.773487549436,21.3186212433293,221730.267921482,0.0,1.0
2025-04-21,21.26,21.42,20.98,21.37,138873,20.6956113074512,20.8513637914207,20.4230444605045,20.8026911401803,142660.196702526,0.0,1.0
2025-04-22,21.76,21.78,21.01,21.52,125919,21.182337819856,21.2018068803522,20.4522480512488,20.9487090939017,129352.928996891,0.0,1.0
2025-04-23,21.58,22.42,21.57,22.2,70749,21.0071162753903,21.8248168162303,20.9973817451422,21.6106571507722,72678.3914548325,0.0,1.0
2025-04-24,22.09,22.2391,21.6,21.6,72264,21.5035773180431,21.6487191640422,21.0265853358865,21.0265853358865,74234.7069229535,0.0,1.0
2025-04-25,22.12,22.12,21.61,21.85,76475,21.5327809087874,21.5327809087874,21.0363198661346,21.2699485920888,78560.5448346738,0.0,1.0
2025-04-28,22.04,22.15,21.86,22.1,69513,21.4549046668027,21.5619844995317,21.2796831223369,21.5133118482912,71408.6845778707,0.0,1.0
2025-04-29,22.19,22.39,21.95,22.03,134237,21.6009226205241,21.795613225486,21.3672938945698,21.4451701365546,137897.768642983,0.0,1.0
2025-04-30,25.68,26.05,24.712,25.43,303267,24.9982736771095,25.358451296289,24.0559711490938,24.7549104209071,311537.374964066,0.0,1.0
2025-05-01,25.61,25.885,24.724,25.46,128877,24.9301319653728,25.1978315471954,24.0676525853915,24.7841140116514,132391.596425737,0.0,1.0
2025-05-02,25.91,26.16,25.435,25.79,140936,25.2221678728156,25.465531129018,24.7597776860311,25.1053535098385,144779.456643604,0.0,1.0
2025-05-05,25.6,26.0259,25.53,25.67,70641,24.9203974351247,25.3349910783911,24.852255723388,24.9885391468614,72567.4461937389,0.0,1.0
2025-05-06,25.38,25.73,25.18,25.34,79593,24.7062377696666,25.0469463283499,24.5115471647047,24.6672996486742,81763.5756132877,0.0,1.0
2025-05-07,25.61,25.8,25.34,25.55,85179,24.9301319653728,25.1150880400866,24.6672996486742,24.8717247838842,87501.9110620813,0.0,1.0
2025-05-08,25.97,26.23,25.625,25.66,70933,25.2805750543042,25.5336728407547,24.9447337607449,24.9788046166133,72867.4093070665,0.0,1.0
2025-05-09,25.81,26.03,25.78,26.03,65863,25.1248225703347,25.3389822357928,25.0956189795904,25.3389822357928,67659.1456612764,0.0,1.0
2025-05-12,26.67,26.94,26.05,26.39,106957,26.2150899581214,26.4804845696209,25.605665294678,25.9398659165663,108813.023131217,0.26,1.0
2025-05-13,26.96,27.21,26.81,26.9,72677,26.500143429732,26.7458791811205,26.3527019788989,26.4411668493988,73938.162832797,0.0,1.0
2025-05-14,26.37,26.845,26.27,26.83,103563,25.9202070564552,26.3871049840933,25.8219127558999,26.37236083901,105360.127102838,0.0,1.0
2025-05-15,27.07,27.18,26.32,26.45,116390,26.6082671603429,26.7163908909539,25.8710599061775,25.9988424968995,118409.713831188,0.0,1.0
2025-05-16,27.35,27.385,27.06,27.28,71485,26.883491201898,26.9178942070924,26.5984377302874,26.8146851915093,72725.4780756291,0.0,1.0
2025-05-19,27.37,27.52,26.98,26.98,56903,26.9031500620091,27.0505915128422,26.5198022898431,26.5198022898431,57890.4368600058,0.0,1.0
2025-05-20,27.1,27.52,27.07,27.27,56080,26.6377554505096,27.0505915128422,26.6082671603429,26.8048557614537,57053.1553540081,0.0,1.0
2025-05-21,26.48,26.84,26.43,26.84,60834,26.0283307870662,26.3821902690656,25.9791836367885,26.3821902690656,61889.651440901,0.0,1.0
2025-05-22,26.38,26.57,26.12,26.3,60105,25.9300364865108,26.116795657566,25.6744713050668,25.8514010460665,61148.0011154183,0.0,1.0
2025-05-23,26.2,26.31,26.0,26.0,50085,25.7531067455111,25.861230476122,25.5565181444003,25.5565181444003,50954.1242137214,0.0,1.0
2025-05-27,26.7,26.765,26.335,26.56,83721,26.244578248288,26.308469543649,25.8858040512609,26.1069662275105,85173.809190316,0.0,1.0
2025-05-28,26.31,26.67,26.23,26.67,37919,25.861230476122,26.2150899581214,25.7825950356777,26.2150899581214,38577.0078079286,0.0,1.0
2025-05-29,26.31,26.5399,25.9701,26.35,34839,25.861230476122,26.0872090730988,25.5271281485342,25.9005481963442,35443.5606165886,0.0,1.0
2025-05-30,26.05,26.305,26.01,26.25,85050,25.605665294678,25.8563157610942,25.5663475744559,25.8022538957888,86525.8713063195,0.0,1.0
2025-06-02,26.19,26.22,25.615,25.98,80020,25.7432773154555,25.7727656056222,25.1780850872621,25.5368592842892,81408.5857957871,0.0,1.0
2025-06-03,27.11,27.19,26.26,26.26,71250,26.6475848805651,26.7262203210094,25.8120833258443,25.8120833258443,72486.4001243417,0.0,1.0
2025-06-04,26.76,27.19,26.73,27.06,47334,26.3035548286212,26.7262203210094,26.2740665384546,26.5984377302874,48155.3861541838,0.0,1.0
2025-06-05,27.08,27.225,26.83,26.93,52549,26.6180965903985,26.7606233262038,26.37236083901,26.4706551395654,53460.8819667934,0.0,1.0
2025-06-06,27.13,27.46,26.99,27.46,70500,26.6672437406762,26.9916149325089,26.5296317198986,26.9916149325089,71723.3853861907,0.0,1.0
2025-06-09,27.01,27.34,26.98,27.14,59452,26.5492905800097,26.8736617718425,26.5198022898431,26.6770731707317,60483.669616735,0.0,1.0
2025-06-10,27.42,27.485,27.16,27.21,70960,26.9522972122868,27.0161885076478,26.6967320308428,26.7458791811205,72191.3677589233,0.0,1.0
2025-06-11,27.06,27.54,27.05,27.5,110693,26.5984377302874,27.0702503729533,26.5886083002319,27.0309326527311,112613.853880193,0.0,1.0
2025-06-12,26.89,27.16,26.69,26.98,69266,26.4313374193432,26.6967320308428,26.2347488182325,26.5198022898431,70467.9718036865,0.0,1.0
2025-06-13,26.16,26.835,26.07,26.82,58794,25.7137890252889,26.3772755540378,25.6253241547891,26.3625314089545,59814.2513531305,0.0,1.0
2025-06-16,26.55,26.73,26.04,26.31,81107,26.0971367974549,26.2740665384546,25.5958358646225,25.861230476122,82514.4484896139,0.0,1.0
2025-06-17,26.44,26.685,26.24,26.39,79928,25.989013066844,26.2298341032047,25.7924244657332,25.9398659165663,81314.9893212405,0.0,1.0
2025-06-18,26.62,26.715,26.44,26.46,110332,26.1659428078437,26.2593223933713,25.989013066844,26.0086719269551,112246.589452896,0.0,1.0
2025-06-20,26.49,26.92,26.42,26.82,111857,26.0381602171217,26.4608257095099,25.9693542067329,26.3625314089545,113798.052753803,0.0,1.0
2025-06-23,27.03,27.03,26.38,26.38,105075,26.5689494401208,26.5689494401208,25.9300364865108,25.9300364865108,106898.36481495,0.0,1.0
2025-06-24,27.39,27.48,27.12,27.17,66328,26.9228089221202,27.01127379262,26.6574143106206,26.7065614608983,67478.9887361029,0.0,1.0
2025-06-25,27.37,27.5947,26.85,27.4,101807,26.9031500620091,27.1240173553571,26.3920196991211,26.9326383521757,103573.65526258,0.0,1.0
2025-06-26,27.56,27.82,27.41,27.56,76095,27.0899092330643,27.3454744145083,26.9424677822313,27.0899092330643,77415.475332797,0.0,1.0
2025-06-27,27.38,27.845,27.27,27.68,198593,26.9129794920646,27.3700479896472,26.8048557614537,27.2078623937308,202039.181191486,0.0,1.0
2025-06-30,27.01,27.4465,26.95,27.35,46260,26.5492905800097,26.978345201934,26.4903139996765,26.883491201898,47062.7490491516,0.0,1.0
2025-07-01,28.06,28.4106,26.79,26.79,72470,27.5813807358413,27.9260005535884,26.3330431187879,26.3330431187879,73727.5707650672,0.0,1.0
2025-07-02,28.09,28.218,27.915,28.03,51600,27.6108690260079,27.7366857307188,27.4388540000359,27.5518924456746,52495.4139847864,0.0,1.0
2025-07-03,28.28,28.32,27.81,28.29,30882,27.7976281970631,27.8369459172853,27.3356449844528,27.8074576271186,31417.8948581042,0.0,1.0
2025-07-07,28.1,28.47,28.06,28.2,63359,27.6206984560634,27.9843873681183,27.5813807358413,27.7189927566188,64458.4677260094,0.0,1.0
2025-07-08,28.09,28.55,28.06,28.11,57492,27.6108690260079,28.0630228085626,27.5813807358413,27.630527886119,58489.6577677004,0.0,1.0
2025-07-09,28.21,28.34,27.88,28.3,40160,27.7288221866743,27.8566047773963,27.4044509948416,27.8172870571742,40856.8958455238,0.0,1.0
2025-07-10,28.42,28.59,28.02,28.2,65121,27.9352402178407,28.1023405287848,27.5420630156191,27.7189927566188,66251.0436841719,0.0,1.0
2025-07-11,27.7,28.23,27.61,28.2,59581,27.2275212538419,27.7484810467854,27.139056383342,27.7189927566188,60614.9081516968,0.0,1.0
2025-07-14,27.64,27.65,27.265,27.63,63227,27.1685446735086,27.1783741035642,26.7999410464259,27.1587152434531,64324.1771320949,0.0,1.0
2025-07-15,27.13,27.725,27.12,27.725,77733,26.6672437406762,27.2520948289807,26.6574143106206,27.2520948289807,79081.8995209186,0.0,1.0
2025-07-16,27.04,27.2,26.69,27.2,64664,26.5787788701763,26.7360497510649,26.2347488182325,26.7360497510649,65786.1133703921,0.0,1.0
2025-07-17,27.0,27.4,26.94,27.04,45752,26.5394611499542,26.9326383521757,26.4804845696209,26.5787788701763,46545.9337331772,0.0,1.0
2025-07-18,26.91,27.2584,26.83,27.16,47676,26.4509962794543,26.7934536225893,26.37236083901,26.6967320308428,48503.3208747806,0.0,1.0
2025-07-21,26.89,27.265,26.89,27.02,60658,26.4313374193432,26.7999410464259,26.4313374193432,26.5591200100652,61710.5973156818,0.0,1.0
2025-07-22,27.5,27.71,26.9605,27.0,75390,27.0309326527311,27.2373506838974,26.5006349012348,26.5394611499542,76698.241478935,0.0,1.0
2025-07-23,27.82,27.89,27.5,27.74,50691,27.3454744145083,27.4142804248971,27.0309326527311,27.266838974064,51570.6401221475,0.0,1.0
2025-07-24,27.35,27.8243,27.28,27.57,59129,26.883491201898,27.3497010694322,26.8146851915093,27.0997386631199,60155.064602838,0.0,1.0
2025-07-25,27.53,27.6,27.19,27.49,61019,27.0604209428977,27.1292269532865,26.7262203210094,27.0211032226756,62077.8617429784,0.0,1.0
2025-07-28,27.39,27.77,27.03,27.54,64203,26.9228089221202,27.2963272642306,26.5689494401208,27.0702503729533,65317.1136446752,0.0,1.0
2025-07-29,27.11,27.614,27.0741,27.53,114069,26.6475848805651,27.1429881553642,26.6122972266657,27.0604209428977,116048.437554857,0.0,1.0
2025-07-30,34.38,34.5,28.43,29.46,496841,33.7935805309416,33.9115336916081,27.9450696478962,28.9575009436167,505462.674023553,0.0,1.0
2025-07-31,34.06,34.47,32.5,33.89,334348,33.4790387691644,33.8820454014415,31.9456476805004,33.3119384582203,340149.935561732,0.0,1.0
2025-08-01,33.21,33.9499,33.01,33.61,195784,32.6435372144436,33.3708167442529,32.4469486133329,33.0367144166652,199181.436658865,0.0,1.0
2025-08-04,34.52,34.917,33.51,33.54,231793,33.9311925517192,34.3214209249241,32.9384201161098,32.9679084062764,235815.300266969,0.0,1.0
2025-08-05,34.5,34.9,34.05,34.5,160769,33.9115336916081,34.3047108938297,33.4692093391089,33.9115336916081,163558.821917057,0.0,1.0
2025-08-06,34.25,34.71,33.958,34.71,115683,33.6657979402196,34.1179517227744,33.3787785825979,34.1179517227744,117690.445271358,0.0,1.0
2025-08-07,34.52,34.8,33.76,34.41,118757,33.9311925517192,34.2064165932743,33.1841558674982,33.8230688211083,120817.788344792,0.0,1.0
2025-08-08,34.65,34.8,34.18,34.74,133515,34.0589751424412,34.2064165932743,33.5969919298309,34.147440012941,135831.883685635,0.0,1.0
2025-08-11,34.18,34.375,33.7,34.32,119105,33.8525571112749,34.0456890198968,33.3771554900516,33.991215917465,120257.057291667,0.26,1.0
2025-08-12,35.39,35.4,34.255,34.29,123499,35.0509653647752,35.0608695652174,33.926838614591,33.9615033161385,124693.558779762,0.0,1.0
2025-08-13,36.13,36.4328,35.4,35.51,127086,35.7838761974945,36.0837753868828,35.0608695652174,35.1698157700811,128315.254464286,0.0,1.0
2025-08-14,35.05,36.26,34.94,35.88,117310,34.7142225497421,35.9126308032424,34.6052763448784,35.5362711864407,118444.694940476,0.0,1.0
2025-08-15,34.99,35.3087,34.66,35.17,104309,34.6547973470892,34.9704442151805,34.3279587324982,34.8330729550479,105317.941220238,0.0,1.0
2025-08-18,35.88,35.88,35.02,35.06,109677,35.5362711864407,35.5362711864407,34.6845099484156,34.7241267501842,110737.863839286,0.0,1.0
2025-08-19,35.98,36.41,35.92,36.03,98304,35.6353131908622,36.0611938098747,35.5758879882093,35.684834193073,99254.8571428571,0.0,1.0
2025-08-20,35.39,36.067,35.23,36.0,77926,35.0509653647752,35.7214797347089,34.8924981577008,35.6551215917465,78679.7485119049,0.0,1.0
2025-08-21,35.48,35.73,35.1,35.39,72115,35.1401031687546,35.3877081798084,34.7637435519528,35.0509653647752,72812.5409226191,0.0,1.0
2025-08-22,36.32,36.79,35.62,35.62,234679,35.9720560058954,36.4375534266765,35.2787619749447,35.2787619749447,236948.960565476,0.0,1.0
2025-08-25,37.1,37.24,35.99,36.32,180678,36.7445836403832,36.8832424465733,35.6452173913043,35.9720560058954,182425.629464286,0.0,1.0
2025-08-26,37.52,37.61,36.9902,37.08,137723,37.1605600589536,37.2496978629329,36.6358355195284,36.7247752394989,139055.142113095,0.0,1.0
2025-08-27,37.77,37.77,37.09,37.37,168038,37.4081650700074,37.4081650700074,36.734679439941,37.0119970523213,169663.367559524,0.0,1.0
2025-08-28,37.4,37.9,37.15,37.9,142370,37.0417096536478,37.5369196757553,36.794104642594,37.5369196757553,143747.090773809,0.0,1.0
2025-08-29,37.33,37.71,36.975,37.47,91410,36.9723802505527,37.3487398673545,36.6207811348563,37.1110390567428,92294.1741071428,0.0,1.0
2025-09-02,37.41,37.615,36.82,36.98,159622,37.0516138540899,37.254649963154,36.4672660280029,36.6257332350774,161165.962797619,0.0,1.0
2025-09-03,37.33,37.635,36.8966,37.34,107955,36.9723802505527,37.2744583640383,36.5431322033898,36.9822844509948,108999.207589286,0.0,1.0
2025-09-04,38.22,38.3025,37.2,37.44,118828,37.8538540899042,37.935563743552,36.8436256448047,37.0813264554164,119977.37797619,0.0,1.0
2025-09-05,37.93,38.53,37.49,38.23,163892,37.5666322770818,38.1608843036109,37.1308474576271,37.8637582903463,165477.264880952,0.0,1.0
2025-09-08,38.46,38.79,37.86,38.25,218313,38.0915549005158,38.4183935151068,37.4973028739867,37.8835666912307,220424.658482143,0.0,1.0
2025-09-09,37.52,38.38,36.88,38.16,118885,37.1605600589536,38.0123212969786,36.5266912306559,37.7944288872513,120034.929315476,0.0,1.0
2025-09-10,37.6,37.9242,37.195,37.46,89611,37.2397936624908,37.5608878408254,36.8386735445836,37.1011348563007,90477.7730654762,0.0,1.0
2025-09-11,38.36,38.43,37.42,37.68,120281,37.9925128960943,38.0618422991894,37.0615180545321,37.319027266028,121444.432291667,0.0,1.0
2025-09-12,36.99,38.195,36.97,38.14,97990,36.6356374355195,37.8290935887988,36.6158290346352,37.774620486367,98937.8199404763,0.0,1.0
2025-09-15,37.07,37.2699,36.25,37.24,99019,36.7148710390567,36.9128560058954,35.9027266028003,36.8832424465733,99976.7730654763,0.0,1.0
2025-09-16,36.93,37.5,36.545,37.15,73624,36.5762122328666,37.1407516580693,36.1949005158438,36.794104642594,74336.1369047619,0.0,1.0
2025-09-17,36.5,37.49,36.385,36.8,76873,36.1503316138541,37.1308474576271,36.0364333087693,36.4474576271186,77616.5632440476,0.0,1.0
2025-09-18,36.53,36.99,36.515,36.57,114883,36.1800442151805,36.6356374355195,36.1651879145173,36.2196610169492,115994.219494048,0.0,1.0
2025-09-19,36.05,36.71,35.79,36.71,177900,35.7046425939573,36.3583198231393,35.4471333824613,36.3583198231393,179620.758928571,0.0,1.0
2025-09-22,36.7,36.76,35.4535,35.94,132343,36.3484156226971,36.40784082535,35.1138570375829,35.5956963890936,133623.103422619,0.0,1.0
2025-09-23,36.62,37.36,36.55,36.99,91451,36.2691820191599,37.0020928518791,36.1998526160648,36.6356374355195,92335.5706845238,0.0,1.0
2025-09-24,36.66,36.93,36.095,36.55,110050,36.3087988209285,36.5762122328666,35.7492114959469,36.1998526160648,111114.471726191,0.0,1.0
2025-09-25,36.55,36.7529,36.275,36.54,64606,36.1998526160648,36.4008088430361,35.9274871039057,36.1899484156227,65230.9092261905,0.0,1.0
2025-09-26,36.65,36.95,36.39,36.62,54973,36.2988946204864,36.5960206337509,36.0413854089904,36.2691820191599,55504.7328869047,0.0,1.0
2025-09-29,36.3,36.9,36.12,36.9,65519,35.9522476050111,36.5464996315402,35.7739719970523,36.5464996315402,66152.7403273808,0.0,1.0
2025-09-30,36.67,36.79,36.19,36.34,84055,36.3187030213707,36.4375534266765,35.8433014001474,35.9918644067797,84868.0319940475,0.0,1.0
2025-10-01,35.69,36.7,35.66,36.51,68521,35.3480913780398,36.3484156226971,35.3183787767133,36.1602358142962,69183.7775297619,0.0,1.0
2025-10-02,35.99,36.03,35.25,35.59,63422,35.6452173913043,35.684834193073,34.9123065585851,35.2490493736183,64035.4568452382,0.0,1.0
2025-10-03,35.86,36.37,35.57,36.02,65331,35.5164627855564,36.0215770081061,35.229240972734,35.6749299926308,65962.921875,0.0,1.0
2025-10-06,35.35,35.92,35.26,35.92,77387,35.0113485630066,35.5758879882093,34.9222107590273,35.5758879882093,78135.5349702382,0.0,1.0
2025-10-07,34.7,35.5175,34.41,35.32,187800,34.3675755342668,35.1772439204127,34.0803537214444,34.9816359616802,189616.517857143,0.0,1.0
2025-10-08,34.94,35.24,34.5,34.77,67269,34.6052763448784,34.902402358143,34.1694915254237,34.4369049373618,67919.6674107143,0.0,1.0
2025-10-09,34.66,35.004,34.56,34.94,66887,34.3279587324982,34.6686632277082,34.2289167280766,34.6052763448784,67533.972470238,0.0,1.0
2025-10-10,34.16,34.98,34.02,34.67,68093,33.8327487103906,34.644893146647,33.6940899042004,34.3378629329403,68751.6376488095,0.0,1.0
2025-10-13,33.65,34.54,33.57,34.38,77812,33.3276344878408,34.2091083271923,33.2484008843036,34.0506411201179,78564.6458333334,0.0,1.0
2025-10-14,34.25,34.455,33.39,33.39,102466,33.9218865143699,34.124922623434,33.0701252763449,33.0701252763449,103457.114583333,0.0,1.0
2025-10-15,34.31,35.2,33.94,34.28,99304,33.9813117170228,34.8627855563744,33.6148563006632,33.9515991156964,100264.529761905,0.0,1.0
2025-10-16,34.19,34.46,33.87,34.29,122651,33.862461311717,34.1298747236551,33.5455268975682,33.9615033161385,123837.35639881,0.0,1.0
2025-10-17,34.71,34.73,33.975,34.17,81560,34.3774797347089,34.3972881355932,33.6495210022108,33.8426529108327,82348.8988095238,0.0,1.0
2025-10-20,34.83,35.23,34.445,34.87,62379,34.4963301400147,34.8924981577008,34.1150184229919,34.5359469417833,62982.3683035715,0.0,1.0
2025-10-21,35.1,35.32,34.6,34.73,61571,34.7637435519528,34.9816359616802,34.2685335298453,34.3972881355932,62166.552827381,0.0,1.0
2025-10-22,34.79,35.395,34.59,35.08,74432,34.4567133382461,35.0559174649963,34.2586293294031,34.7439351510685,75151.9523809525,0.0,1.0
2025-10-23,35.0,35.08,34.41,34.75,68362,34.6647015475313,34.7439351510685,34.0803537214444,34.4170965364775,69023.2395833334,0.0,1.0
2025-10-24,34.86,35.31,34.81,35.23,51681,34.5260427413412,34.971731761238,34.4765217391304,34.8924981577008,52180.890625,0.0,1.0
2025-10-27,34.86,35.495,34.73,35.0,116900,34.5260427413412,35.1549594694178,34.3972881355932,34.6647015475313,118030.729166667,0.0,1.0
2025-10-28,35.11,35.285,34.38,34.74,149144,34.773647752395,34.9469712601326,34.0506411201179,34.4071923360354,150586.613095238,0.0,1.0
2025-10-29,28.75,30.25,26.61,27.33,385052,28.4745762711864,29.9602063375092,26.355077376566,27.0681798084009,388776.461309524,0.0,1.0
2025-10-30,28.22,29.19,27.9305,28.71,218882,27.9496536477524,28.9103610906411,27.6629270449521,28.4349594694178,220999.162202381,0.0,1.0
2025-10-31,28.42,28.7222,27.89,28.1,144511,28.1477376565954,28.4470425939573,27.6228150331614,27.8308032424466,145908.799851191,0.0,1.0
2025-11-03,28.16,28.735,28.09,28.42,184890,27.8902284450995,28.4597199705232,27.8208990420044,28.1477376565954,186678.370535714,0.0,1.0
2025-11-04,28.0,28.18,27.66,28.18,119946,27.7317612380251,27.9100368459838,27.3950184229919,27.9100368459838,121106.191964286,0.0,1.0
2025-11-05,27.63,28.09,27.4,27.95,138020,27.3653058216654,27.8208990420044,27.1375092114959,27.6822402358143,139355.014880953,0.0,1.0
2025-11-06,27.33,28.055,27.12,27.73,133110,27.0681798084009,27.7862343404569,26.8601915991157,27.464347826087,134397.522321428,0.0,1.0
2025-11-07,27.29,27.4207,27.05,27.33,133343,27.0285630066323,27.1580109064112,26.7908621960206,27.0681798084009,134632.776041667,0.0,1.0
2025-11-10,26.88,27.22,26.58,27.22,102698,26.88,27.22,26.58,27.22,102698,0.26,1.0
2025-11-11,26.65,26.97,26.55,26.91,138361,26.65,26.97,26.55,26.91,138361,0.0,1.0
2025-11-12,27.0,27.36,26.65,26.65,97714,27.0,27.36,26.65,26.65,97714,0.0,1.0
2025-11-13,26.9,27.16,26.77,26.93,109833,26.9,27.16,26.77,26.93,109833,0.0,1.0
2025-11-14,27.06,27.14,26.6,26.76,128901,27.06,27.14,26.6,26.76,128901,0.0,1.0
2025-11-17,26.82,27.5,26.79,27.06,120421,26.82,27.5,26.79,27.06,120421,0.0,1.0
2025-11-18,26.9,26.99,26.4,26.82,103404,26.9,26.99,26.4,26.82,103404,0.0,1.0
2025-11-19,26.74,27.285,26.73,26.83,84855,26.74,27.285,26.73,26.83,84855,0.0,1.0
2025-11-20,26.68,27.18,26.57,27.09,73847,26.68,27.18,26.57,27.09,73847,0.0,1.0
2025-11-21,27.51,27.84,26.88,26.88,95835,27.51,27.84,26.88,26.88,95835,0.0,1.0
2025-11-24,27.6,27.6,27.03,27.42,148992,27.6,27.6,27.03,27.42,148992,0.0,1.0
2025-11-25,28.07,28.35,27.72,27.84,102156,28.07,28.35,27.72,27.84,102156,0.0,1.0
2025-11-26,28.57,28.71,27.97,27.97,91744,28.57,28.71,27.97,27.97,91744,0.0,1.0