date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-04-04,16.81,17.5,16.5,17.5,1231900,7.01491998464755,7.30286137604593,6.88555501170045,7.30286137604593,2952027.8271628,0.0,1.0
1997-04-07,17.0,17.5,16.75,17.0,240200,7.09420819387319,7.30286137604593,6.98988160278682,7.09420819387319,575596.301716458,0.0,1.0
1997-04-08,16.5,17.25,16.38,17.0,222700,6.88555501170045,7.19853478495956,6.83547824797899,7.09420819387319,533660.684397399,0.0,1.0
1997-04-09,16.25,16.63,16.25,16.5,131500,6.78122842061408,6.93980483906536,6.78122842061408,6.88555501170045,315116.210140359,0.0,1.0
1997-04-10,16.38,16.5,16.13,16.5,60800,6.83547824797899,6.88555501170045,6.73115165689262,6.88555501170045,145696.31617136,0.0,1.0
1997-04-11,16.19,16.5,16.13,16.13,74900,6.75619003875335,6.88555501170045,6.73115165689262,6.73115165689262,179484.442125573,0.0,1.0
1997-04-14,15.88,16.5,15.75,16.5,90000,6.62682506580625,6.88555501170045,6.57257523844134,6.88555501170045,215668.889069447,0.0,1.0
1997-04-15,17.13,17.13,15.75,16.0,72200,7.14845802123811,7.14845802123811,6.57257523844134,6.67690182952771,173014.37545349,0.0,1.0
1997-04-16,17.38,18.0,16.75,17.25,103000,7.25278461232448,7.51151455821868,6.98988160278682,7.19853478495956,246821.061935034,0.0,1.0
1997-04-17,17.75,17.75,17.25,17.75,20100,7.40718796713231,7.40718796713231,7.19853478495956,7.40718796713231,48166.0518921765,0.0,1.0
1997-04-18,17.25,17.75,17.13,17.25,32200,7.19853478495956,7.40718796713231,7.14845802123811,7.19853478495956,77161.5358670689,0.0,1.0
1997-04-21,18.25,18.75,17.25,17.25,50600,7.61584114930505,7.82449433147779,7.19853478495956,7.19853478495956,121253.842076822,0.0,1.0
1997-04-22,19.0,19.5,18.0,18.0,57100,7.92882092256416,8.1374741047369,7.51151455821868,7.51151455821868,136829.928509616,0.0,1.0
1997-04-23,20.0,20.0,19.0,19.5,88600,8.34612728690964,8.34612728690964,7.92882092256416,8.1374741047369,212314.039683922,0.0,1.0
1997-04-24,21.0,21.63,20.0,20.0,156800,8.76343365125512,9.02633666079277,8.34612728690964,8.34612728690964,375743.13117877,0.0,1.0
1997-04-25,20.25,21.75,20.25,21.5,73000,8.45045387799601,9.07641342451423,8.45045387799601,8.97208683342786,174931.432245218,0.0,1.0
1997-04-28,19.0,20.75,18.5,20.0,146800,7.92882092256416,8.65910706016875,7.72016774039142,8.34612728690964,351779.921282165,0.0,1.0
1997-04-29,18.0,19.75,18.0,18.88,78900,7.51151455821868,8.24180069582327,7.51151455821868,7.8787441588427,189069.726084215,0.0,1.0
1997-04-30,21.0,21.13,19.25,19.63,219100,8.76343365125512,8.81768347862003,8.03314751365053,8.19172393210181,525033.928834621,0.0,1.0
1997-05-01,20.75,21.5,19.75,21.0,74200,8.65910706016875,8.97208683342786,8.24180069582327,8.76343365125512,177807.017432811,0.0,1.0
1997-05-02,19.75,20.75,19.75,20.75,29700,8.24180069582327,8.65910706016875,8.24180069582327,8.65910706016875,71170.7333929175,0.0,1.0
1997-05-05,20.5,20.5,19.75,20.25,19500,8.55478046908238,8.55478046908238,8.24180069582327,8.45045387799601,46728.2592983802,0.0,1.0
1997-05-06,20.0,20.75,20.0,20.0,44700,8.34612728690964,8.65910706016875,8.34612728690964,8.34612728690964,107115.548237825,0.0,1.0
1997-05-07,20.38,20.5,20.25,20.5,15300,8.50470370536092,8.55478046908238,8.45045387799601,8.55478046908238,36663.711141806,0.0,1.0
1997-05-08,20.13,20.5,20.0,20.0,14500,8.40037711427455,8.55478046908238,8.34612728690964,8.34612728690964,34746.6543500776,0.0,1.0
1997-05-09,20.5,20.5,20.13,20.38,10100,8.55478046908238,8.55478046908238,8.40037711427455,8.50470370536092,24202.8419955713,0.0,1.0
1997-05-12,20.5,20.75,20.25,20.75,10400,8.55478046908238,8.65910706016875,8.45045387799601,8.65910706016875,24921.7382924694,0.0,1.0
1997-05-13,21.0,21.75,20.5,21.25,54500,8.76343365125512,9.07641342451423,8.55478046908238,8.86776024234149,130599.493936499,0.0,1.0
1997-05-14,21.75,22.25,21.13,21.25,86200,9.07641342451423,9.28506660668697,8.81768347862003,8.86776024234149,206562.869308737,0.0,1.0
1997-05-15,23.5,24.25,21.75,22.25,44100,9.80669956211883,10.1196793353779,9.07641342451423,9.28506660668697,105677.755644029,0.0,1.0
1997-05-16,23.25,23.75,22.75,23.5,50600,9.70237297103246,9.9110261532052,9.49371978885971,9.80669956211883,121253.842076822,0.0,1.0
1997-05-19,23.0,23.25,22.75,23.25,10100,9.59804637994609,9.70237297103246,9.49371978885971,9.70237297103246,24202.8419955713,0.0,1.0
1997-05-20,22.5,23.25,22.0,23.25,17400,9.38939319777334,9.70237297103246,9.1807400156006,9.70237297103246,41695.9852200931,0.0,1.0
1997-05-21,22.0,22.75,22.0,22.75,11000,9.1807400156006,9.49371978885971,9.1807400156006,9.49371978885971,26359.5308862658,0.0,1.0
1997-05-22,23.75,24.25,22.0,22.75,45400,9.9110261532052,10.1196793353779,9.1807400156006,9.49371978885971,108792.972930588,0.0,1.0
1997-05-23,24.0,24.13,23.75,23.75,14000,10.0153527442916,10.0696025716565,9.9110261532052,9.9110261532052,33548.4938552472,0.0,1.0
1997-05-27,23.75,24.13,23.75,23.75,36600,9.9110261532052,10.0696025716565,9.9110261532052,9.9110261532052,87705.3482215751,0.0,1.0
1997-05-28,23.5,24.0,23.25,23.75,32400,9.80669956211883,10.0153527442916,9.70237297103246,9.9110261532052,77640.8000650009,0.0,1.0
1997-05-29,23.75,24.5,23.25,23.25,33700,9.9110261532052,10.2240059264643,9.70237297103246,9.70237297103246,80756.0173515596,0.0,1.0
1997-05-30,24.5,24.5,23.25,23.75,22000,10.2240059264643,10.2240059264643,9.70237297103246,9.9110261532052,52719.0617725315,0.0,1.0
1997-06-02,25.0,25.75,24.5,24.5,92800,10.432659108637,10.7456388818962,10.2240059264643,10.2240059264643,222378.587840498,0.0,1.0
1997-06-03,24.0,25.5,24.0,25.5,65600,10.0153527442916,10.6413122908098,10.0153527442916,10.6413122908098,157198.65692173,0.0,1.0
1997-06-04,25.0,25.38,24.0,25.0,98600,10.432659108637,10.5912355270883,10.0153527442916,10.432659108637,236277.249580529,0.0,1.0
1997-06-05,26.0,26.63,25.0,25.5,80700,10.8499654729825,11.1128684825202,10.432659108637,10.6413122908098,193383.103865605,0.0,1.0
1997-06-06,26.0,26.25,25.75,25.75,9500,10.8499654729825,10.9542920640689,10.7456388818962,10.7456388818962,22765.049401775,0.0,1.0
1997-06-09,25.5,26.25,25.25,26.25,20800,10.6413122908098,10.9542920640689,10.5369856997234,10.9542920640689,49843.4765849388,0.0,1.0
1997-06-10,24.38,25.25,24.25,24.25,74000,10.1739291627428,10.5369856997234,10.1196793353779,10.1196793353779,177327.75323488,0.0,1.0
1997-06-11,23.75,25.13,23.75,25.13,13700,9.9110261532052,10.486908936002,9.9110261532052,10.486908936002,32829.5975583492,0.0,1.0
1997-06-12,24.0,24.75,24.0,24.25,36500,10.0153527442916,10.3283325175507,10.0153527442916,10.1196793353779,87465.7161226088,0.0,1.0
1997-06-13,24.63,25.0,24.0,24.75,16900,10.2782557538292,10.432659108637,10.0153527442916,10.3283325175507,40497.8247252629,0.0,1.0
1997-06-16,25.38,25.38,24.63,24.75,10100,10.5912355270883,10.5912355270883,10.2782557538292,10.3283325175507,24202.8419955714,0.0,1.0
1997-06-17,25.5,25.63,24.75,25.38,37500,10.6413122908098,10.6955621181747,10.3283325175507,10.5912355270883,89862.0371122695,0.0,1.0
1997-06-18,25.5,25.63,25.13,25.13,15100,10.6413122908098,10.6955621181747,10.486908936002,10.486908936002,36184.4469438739,0.0,1.0
1997-06-19,25.75,26.5,25.38,25.63,10200,10.7456388818962,11.0586186551553,10.5912355270883,10.6955621181747,24442.4740945372,0.0,1.0
1997-06-20,26.13,26.5,25.5,25.75,9400,10.9042153003474,11.0586186551553,10.6413122908098,10.7456388818962,22525.417302809,0.0,1.0
1997-06-23,25.75,26.25,25.0,25.5,17400,10.7456388818962,10.9542920640689,10.432659108637,10.6413122908098,41695.9852200929,0.0,1.0
1997-06-24,25.5,25.75,25.0,25.75,5100,10.6413122908098,10.7456388818962,10.432659108637,10.7456388818962,12221.2370472687,0.0,1.0
1997-06-25,25.5,25.75,25.0,25.0,25700,10.6413122908098,10.7456388818962,10.432659108637,10.432659108637,61585.4494342754,0.0,1.0
1997-06-26,25.0,25.75,25.0,25.75,7600,10.432659108637,10.7456388818962,10.432659108637,10.7456388818962,18212.0395214201,0.0,1.0
1997-06-27,24.75,25.0,24.75,25.0,4900,10.3283325175507,10.432659108637,10.3283325175507,10.432659108637,11741.9728493365,0.0,1.0
1997-06-30,25.63,25.63,24.5,24.5,8700,10.6955621181747,10.6955621181747,10.2240059264643,10.2240059264643,20847.9926100466,0.0,1.0
1997-07-01,25.75,25.75,25.0,25.63,25400,10.7456388818962,10.7456388818962,10.432659108637,10.6955621181747,60866.5531373771,0.0,1.0
1997-07-02,26.5,26.5,25.0,25.0,24700,11.0586186551553,11.0586186551553,10.432659108637,10.432659108637,59189.1284446148,0.0,1.0
1997-07-03,27.25,27.5,26.25,27.0,14100,11.3715984284144,11.4759250195008,10.9542920640689,11.267271837328,33788.1259542133,0.0,1.0
1997-07-07,29.38,29.75,29.0,29.38,190100,12.2604609844703,12.4148643392781,12.101884566019,12.2604609844703,455540.620134464,0.0,1.0
1997-07-08,29.75,30.0,29.0,29.5,68900,12.4148643392781,12.5191909303645,12.101884566019,12.3105377481917,165106.51618761,0.0,1.0
1997-07-09,30.0,30.0,29.5,29.75,80100,12.5191909303645,12.5191909303645,12.3105377481917,12.4148643392781,191945.311271807,0.0,1.0
1997-07-10,30.38,30.38,30.0,30.38,17700,12.6777673488157,12.6777673488157,12.5191909303645,12.6777673488157,42414.8815169914,0.0,1.0
1997-07-11,29.75,30.5,29.5,30.0,38200,12.4148643392781,12.7278441125372,12.3105377481917,12.5191909303645,91539.4618050319,0.0,1.0
1997-07-14,30.13,30.25,29.88,30.0,59500,12.5734407577294,12.6235175214508,12.469114166643,12.5191909303645,142581.098884801,0.0,1.0
1997-07-15,29.88,30.13,29.88,29.88,68900,12.469114166643,12.5734407577294,12.469114166643,12.469114166643,165106.51618761,0.0,1.0
1997-07-16,30.0,30.5,30.0,30.0,32600,12.5191909303645,12.7278441125372,12.5191909303645,12.5191909303645,78120.0642629328,0.0,1.0
1997-07-17,29.88,30.25,29.88,29.88,20400,12.469114166643,12.6235175214508,12.469114166643,12.469114166643,48884.9481890747,0.0,1.0
1997-07-18,29.88,30.13,29.88,29.88,70700,12.469114166643,12.5734407577294,12.469114166643,12.469114166643,169419.893968999,0.0,1.0
1997-07-21,30.5,30.5,29.88,29.88,49500,12.7278441125372,12.7278441125372,12.469114166643,12.469114166643,118617.888988196,0.0,1.0
1997-07-22,30.13,30.13,29.88,30.0,17000,12.5734407577294,12.5734407577294,12.469114166643,12.5191909303645,40737.4568242288,0.0,1.0
1997-07-23,30.75,30.75,30.0,30.75,71500,12.8321707036236,12.8321707036236,12.5191909303645,12.8321707036236,171336.950760727,0.0,1.0
1997-07-24,33.75,34.75,32.5,34.38,67800,14.08408979666,14.5013961610055,13.5624568412282,14.3469928061977,162470.563098984,0.0,1.0
1997-07-25,35.25,35.25,30.75,30.75,21900,14.7100493431782,14.7100493431782,12.8321707036236,12.8321707036236,52479.4296735656,0.0,1.0
1997-07-28,35.0,35.63,34.5,35.0,29000,14.6057227520919,14.8686257616295,14.3970695699191,14.6057227520919,69493.308700155,0.0,1.0
1997-07-29,35.0,35.5,35.0,35.0,59800,14.6057227520919,14.8143759342646,14.6057227520919,14.6057227520919,143299.995181699,0.0,1.0
1997-07-30,35.0,35.5,34.88,35.0,29100,14.6057227520919,14.8143759342646,14.5556459883704,14.6057227520919,69732.9407991211,0.0,1.0
1997-07-31,35.5,35.5,35.0,35.5,5500,14.8143759342646,14.8143759342646,14.6057227520919,14.8143759342646,13179.7654431329,0.0,1.0
1997-08-01,35.5,35.5,34.75,35.25,47100,14.8143759342646,14.8143759342646,14.5013961610055,14.7100493431782,112866.718613011,0.0,1.0
1997-08-04,35.5,35.75,35.0,35.0,19200,14.8143759342646,14.918702525351,14.6057227520919,14.6057227520919,46009.3630014821,0.0,1.0
1997-08-05,35.25,35.5,35.0,35.5,11800,14.7100493431782,14.8143759342646,14.6057227520919,14.8143759342646,28276.5876779942,0.0,1.0
1997-08-06,34.25,35.13,34.25,35.0,13900,14.2927429788328,14.6599725794568,14.2927429788328,14.6057227520919,33308.8617562812,0.0,1.0
1997-08-07,33.0,34.75,32.0,34.5,95700,13.7711100234009,14.5013961610055,13.3538036590554,14.3970695699191,229327.918710512,0.0,1.0
1997-08-08,33.25,34.0,32.25,32.5,114000,13.8754366144873,14.1884163877464,13.4581302501418,13.5624568412282,273180.592821299,0.0,1.0
1997-08-11,33.5,34.0,33.25,33.25,55500,13.9797632055736,14.1884163877464,13.8754366144873,13.8754366144873,132995.814926159,0.0,1.0
1997-08-12,33.5,33.75,33.5,33.75,24900,13.9797632055736,14.08408979666,13.9797632055736,14.08408979666,59668.3926425472,0.0,1.0
1997-08-13,33.25,33.5,33.25,33.25,5800,13.8754366144873,13.9797632055736,13.8754366144873,13.8754366144873,13898.661740031,0.0,1.0
1997-08-14,31.5,33.0,31.0,32.63,43100,13.1451504768827,13.7711100234009,12.9364972947099,13.6167066685931,103281.434654368,0.0,1.0
1997-08-15,31.75,32.0,31.25,31.38,2900,13.2494770679691,13.3538036590554,13.0408238857963,13.0950737131612,6949.33087001549,0.0,1.0
1997-08-18,30.88,31.75,29.88,31.25,280900,12.8864205309885,13.2494770679691,12.469114166643,13.0408238857963,673126.56599564,0.0,1.0
1997-08-19,32.75,33.0,30.75,31.25,103000,13.6667834323145,13.7711100234009,12.8321707036236,13.0408238857963,246821.061935034,0.0,1.0
1997-08-20,34.0,34.0,32.88,32.88,12900,14.1884163877464,14.1884163877464,13.7210332596794,13.7210332596794,30912.5407666207,0.0,1.0
1997-08-21,34.0,34.75,34.0,34.5,9800,14.1884163877464,14.5013961610055,14.1884163877464,14.3970695699191,23483.9456986731,0.0,1.0
1997-08-22,33.25,34.0,32.75,33.25,4600,13.8754366144873,14.1884163877464,13.6667834323145,13.8754366144873,11023.0765524384,0.0,1.0
1997-08-25,35.0,35.5,33.63,34.0,101700,14.6057227520919,14.8143759342646,14.0340130329386,14.1884163877464,243705.844648475,0.0,1.0
1997-08-26,35.25,35.5,34.5,35.25,12800,14.7100493431782,14.8143759342646,14.3970695699191,14.7100493431782,30672.9086676548,0.0,1.0
1997-08-27,38.5,38.75,36.0,37.25,32200,16.0662950273011,16.1706216183874,15.0230291164374,15.5446620718692,77161.5358670686,0.0,1.0
1997-08-28,40.0,40.5,38.0,38.5,41600,16.6922545738193,16.900907755992,15.8576418451283,16.0662950273011,99686.9531698776,0.0,1.0
1997-08-29,40.5,41.25,39.25,39.5,36700,16.900907755992,17.2138875292511,16.3792748005602,16.4836013916465,87944.9803205413,0.0,1.0
1997-09-02,41.0,42.75,40.5,40.63,23400,17.1095609381648,17.8398470757694,16.900907755992,16.9551575833569,56073.9111580561,0.0,1.0
1997-09-03,42.75,42.88,41.25,41.5,71400,17.8398470757694,17.8940969031343,17.2138875292511,17.3182141203375,171097.318661761,0.0,1.0
1997-09-04,41.75,42.88,41.75,42.88,19800,17.4225407114239,17.8940969031343,17.4225407114239,17.8940969031343,47447.1555952783,0.0,1.0
1997-09-05,42.13,42.13,41.5,41.5,5000,17.5811171298752,17.5811171298752,17.3182141203375,17.3182141203375,11981.6049483026,0.0,1.0
1997-09-08,41.5,42.0,41.5,42.0,15400,17.3182141203375,17.5268673025102,17.3182141203375,17.5268673025102,36903.343240772,0.0,1.0
1997-09-09,40.88,41.38,40.75,41.0,16400,17.0594841744433,17.268137356616,17.0052343470784,17.1095609381648,39299.6642304326,0.0,1.0
1997-09-10,43.25,44.5,40.75,40.75,38000,18.0485002579421,18.5701332133739,17.0052343470784,17.0052343470784,91060.1976070998,0.0,1.0
1997-09-11,45.75,47.0,44.0,44.0,24700,19.0917661688058,19.6133991242377,18.3614800312012,18.3614800312012,59189.1284446149,0.0,1.0
1997-09-12,47.13,48.75,45.75,47.0,31500,19.6676489516026,20.3436852618422,19.0917661688058,19.6133991242377,75484.1111743063,0.0,1.0
1997-09-15,49.63,50.25,47.25,47.75,21200,20.7109148624663,20.9696448083605,19.717725715324,19.9263788974968,50802.004980803,0.0,1.0
1997-09-16,50.25,50.25,49.0,49.63,42600,20.9696448083605,20.9696448083605,20.4480118529286,20.7109148624663,102083.274159538,0.0,1.0
1997-09-17,50.0,50.5,49.75,50.5,15800,20.8653182172741,21.0739713994468,20.7609916261877,21.0739713994468,37861.8716366362,0.0,1.0
1997-09-18,49.0,50.25,48.5,50.25,28700,20.4480118529286,20.9696448083605,20.2393586707559,20.9696448083605,68774.4124032571,0.0,1.0
1997-09-19,47.5,49.0,45.75,47.0,74000,19.8220523064104,20.4480118529286,19.0917661688058,19.6133991242377,177327.753234879,0.0,1.0
1997-09-22,50.0,50.25,47.25,49.0,56700,20.8653182172741,20.9696448083605,19.717725715324,20.4480118529286,135871.400113752,0.0,1.0
1997-09-23,50.0,50.75,49.75,49.75,86100,20.8653182172741,21.1782979905332,20.7609916261877,20.7609916261877,206323.237209771,0.0,1.0
1997-09-24,49.13,50.38,49.13,50.0,29900,20.5022616802935,21.0238946357254,20.5022616802935,20.8653182172741,71649.9975908497,0.0,1.0
1997-09-25,49.25,49.5,49.13,49.13,12000,20.552338444015,20.6566650351014,20.5022616802935,20.5022616802935,28755.8518759263,0.0,1.0
1997-09-26,49.25,49.75,49.25,49.5,5800,20.552338444015,20.7609916261877,20.552338444015,20.6566650351014,13898.661740031,0.0,1.0
1997-09-29,50.5,50.5,49.25,49.5,4900,21.0739713994468,21.0739713994468,20.552338444015,20.6566650351014,11741.9728493366,0.0,1.0
1997-09-30,50.0,51.0,50.0,50.5,4600,20.8653182172741,21.2826245816196,20.8653182172741,21.0739713994468,11023.0765524384,0.0,1.0
1997-10-01,50.0,50.5,47.5,50.5,36800,20.8653182172741,21.0739713994468,19.8220523064104,21.0739713994468,88184.6124195072,0.0,1.0
1997-10-02,51.0,51.5,49.25,50.25,55000,21.2826245816196,21.4912777637923,20.552338444015,20.9696448083605,131797.654431329,0.0,1.0
1997-10-03,55.5,56.0,51.0,52.0,29200,23.1605032211742,23.369156403347,21.2826245816196,21.6999309459651,69972.5728980874,0.0,1.0
1997-10-06,61.5,63.0,54.0,55.38,99800,25.6643414072471,26.2903009537654,22.534543674656,23.1104264574528,239152.834768121,0.0,1.0
1997-10-07,65.63,69.5,62.63,63.0,212200,27.387816691994,29.002792322011,26.1358975989575,26.2903009537654,508499.314005963,0.0,1.0
1997-10-08,68.75,70.0,65.0,68.0,250300,28.6898125487519,29.2114455041837,27.1249136824563,28.3768327754928,599799.143712029,0.0,1.0
1997-10-09,68.5,69.5,65.13,67.25,71800,28.5854859576655,29.002792322011,27.1791635098212,28.0638530022337,172055.847057626,0.0,1.0
1997-10-10,73.5,73.63,67.38,68.5,174300,30.6720177793929,30.7262676067578,28.1181028295986,28.5854859576655,417678.748497829,0.0,1.0
1997-10-13,75.5,79.0,73.0,75.0,264900,31.5066305080839,32.9672027832931,30.4633645972202,31.2979773259111,634785.430161072,0.0,1.0
1997-10-14,69.75,76.0,63.75,75.5,222600,29.1071189130974,31.7152836902566,26.6032807270245,31.5066305080839,533421.052298432,0.0,1.0
1997-10-15,66.5,69.75,62.0,67.0,112900,27.7508732289746,29.1071189130974,25.8729945894199,27.9595264111473,270544.639732672,0.0,1.0
1997-10-16,62.13,69.0,62.13,66.0,66100,25.9272444167848,28.7941391398383,25.9272444167848,27.5422200468018,158396.817416561,0.0,1.0
1997-10-17,56.5,63.5,53.13,61.5,156800,23.5778095855197,26.4989541359381,22.1714871376755,25.6643414072471,375743.13117877,0.0,1.0
1997-10-20,64.25,65.0,56.75,63.0,121500,26.8119339091972,27.1249136824563,23.6821361766061,26.2903009537654,291153.000243754,0.0,1.0
1997-10-21,69.75,70.5,65.5,67.25,175900,29.1071189130974,29.4200986863565,27.3335668646291,28.0638530022337,421512.862081285,0.0,1.0
1997-10-22,69.88,71.75,66.25,71.5,80400,29.1613687404623,29.9417316417883,27.6465466378882,29.837405050702,192664.207568706,0.0,1.0
1997-10-23,66.38,70.0,60.25,64.13,196200,27.7007964652531,29.2114455041837,25.1427084518153,26.7618571454758,470158.178171394,0.0,1.0
1997-10-24,65.5,69.0,64.63,68.0,163500,27.3335668646291,28.7941391398383,26.9705103276485,28.3768327754928,391798.481809495,0.0,1.0
1997-10-27,58.0,63.88,54.5,62.5,130700,24.203769132038,26.6575305543894,22.7431968568288,26.0816477715926,313199.15334863,0.0,1.0
1997-10-28,62.75,64.88,48.0,48.0,276800,26.185974362679,27.0748369187349,20.0307054885831,20.0307054885831,663301.649938032,0.0,1.0
1997-10-29,34.0,35.0,32.0,34.5,132100,28.3768327754928,29.2114455041837,26.7076073181108,28.7941391398383,158277.001367077,0.0,2.0
1997-10-30,31.75,34.5,31.0,32.38,138400,26.4989541359381,28.7941391398383,25.8729945894199,27.0247601550134,165825.412484508,0.0,1.0
1997-10-31,32.5,34.75,31.75,34.0,89600,27.1249136824563,29.002792322011,26.4989541359381,28.3768327754928,107355.180336792,0.0,1.0
1997-11-03,33.5,34.25,32.88,33.63,131100,27.9595264111473,28.5854859576655,27.4420665193589,28.0680260658771,157078.840872247,0.0,1.0
1997-11-04,34.13,34.5,32.5,34.25,156300,28.4853324302226,28.7941391398383,27.1249136824563,28.5854859576655,187272.48534197,0.0,1.0
1997-11-05,33.63,34.25,33.0,34.13,145200,28.0680260658771,28.5854859576655,27.5422200468018,28.4853324302226,173972.903849354,0.0,1.0
1997-11-06,31.5,33.88,31.0,33.5,145400,26.2903009537654,28.2766792480499,25.8729945894199,27.9595264111473,174212.53594832,0.0,1.0
1997-11-07,31.25,32.0,29.5,30.0,129800,26.0816477715926,26.7076073181108,24.6210754963834,25.0383818607289,155521.232228968,0.0,1.0
1997-11-10,31.75,32.5,31.0,31.13,57300,26.4989541359381,27.1249136824563,25.8729945894199,25.9814942441497,68654.596353774,0.0,1.0
1997-11-11,31.75,32.75,30.5,31.25,42600,26.4989541359381,27.3335668646291,25.4556882250744,26.0816477715926,51041.6370797691,0.0,1.0
1997-11-12,29.75,31.75,28.13,31.38,47900,24.8297286785562,26.4989541359381,23.4776560580768,26.1901474263224,57391.8877023695,0.0,1.0
1997-11-13,28.0,30.75,26.5,29.75,130100,23.369156403347,25.6643414072471,22.1172373103105,24.8297286785562,155880.680377417,0.0,1.0
1997-11-14,27.13,29.25,25.0,28.0,91500,22.6430433293859,24.4124223142107,20.8653182172741,23.369156403347,109631.685276969,0.0,1.0
1997-11-17,27.5,29.5,26.63,29.5,55500,22.9518500390015,24.6210754963834,22.2257369650404,24.6210754963834,66497.9074630795,0.0,1.0
1997-11-18,25.25,27.75,24.5,27.0,81800,21.0739713994468,23.1605032211742,20.4480118529286,22.534543674656,98009.5284771156,0.0,1.0
1997-11-19,23.0,24.0,21.75,22.13,495700,19.1960927598922,20.0307054885831,18.1528268490285,18.469979685931,593928.15728736,0.0,1.0
1997-11-20,23.38,23.5,22.0,22.0,1427900,19.5132455967947,19.6133991242377,18.3614800312012,18.3614800312012,1710853.37056813,0.0,1.0
1997-11-21,23.5,24.13,23.25,23.5,434200,19.6133991242377,20.139205143313,19.4047459420649,19.6133991242377,520241.286855298,0.0,1.0
1997-11-24,21.0,24.0,20.13,24.0,389900,17.5268673025102,20.0307054885831,16.8007542285491,20.0307054885831,467162.77693432,0.0,1.0
1997-11-25,21.63,22.13,20.63,21.75,160900,18.0526733215855,18.469979685931,17.2180605928946,18.1528268490285,192784.02361819,0.0,1.0
1997-11-26,22.0,22.75,21.63,21.94,239600,18.3614800312012,18.9874395777194,18.0526733215855,18.3114032674798,287079.254561331,0.0,1.0
1997-11-28,22.13,22.38,21.88,22.19,101100,18.469979685931,18.6786328681038,18.2613265037583,18.5200564496525,121134.02602734,0.0,1.0
1997-12-01,21.25,23.25,20.13,22.5,213800,17.735520484683,19.4047459420649,16.8007542285491,18.7787863955467,256166.71379471,0.0,1.0
1997-12-02,21.38,21.75,21.0,21.5,384100,17.8440201394128,18.1528268490285,17.5268673025102,17.9441736668557,460213.446064304,0.0,1.0
1997-12-03,25.5,25.63,21.5,22.0,381500,21.2826245816196,21.3911242363494,17.9441736668557,18.3614800312012,457098.228777744,0.0,1.0
1997-12-04,25.5,28.13,24.75,27.25,477200,21.2826245816196,23.4776560580768,20.6566650351014,22.7431968568288,571762.188133,0.0,1.0
1997-12-05,25.75,27.0,24.88,25.0,149200,21.4912777637923,22.534543674656,20.7651646898312,20.8653182172741,178765.545828675,0.0,1.0
1997-12-08,28.13,28.5,26.25,26.75,263000,23.4776560580768,23.7864627676925,21.9085841281378,22.3258904924833,315116.210140359,0.0,1.0
1997-12-09,27.63,28.75,27.0,28.75,215900,23.0603496937313,23.9951159498652,22.534543674656,23.9951159498652,258682.850833854,0.0,1.0
1997-12-10,26.0,27.63,25.25,27.5,88800,21.6999309459651,23.0603496937313,21.0739713994468,22.9518500390015,106396.651940927,0.0,1.0
1997-12-11,24.25,24.75,23.0,24.75,101700,20.2393586707559,20.6566650351014,19.1960927598922,20.6566650351014,121852.922324237,0.0,1.0
1997-12-12,21.88,25.75,21.88,25.75,244600,18.2613265037583,21.4912777637923,18.2613265037583,21.4912777637923,293070.057035482,0.0,1.0
1997-12-15,21.75,23.38,20.5,23.0,351800,18.1528268490285,19.5132455967947,17.1095609381648,19.1960927598922,421512.862081285,0.0,1.0
1997-12-16,21.5,22.5,21.0,21.75,328200,17.9441736668557,18.7787863955467,17.5268673025102,18.1528268490285,393236.274403292,0.0,1.0
1997-12-17,22.13,22.38,21.5,22.25,443400,18.469979685931,18.6786328681038,17.9441736668557,18.5701332133739,531264.363407739,0.0,1.0
1997-12-18,20.88,22.5,20.88,21.75,86800,17.4267137750673,18.7787863955467,17.4267137750673,18.1528268490285,104000.330951267,0.0,1.0
1997-12-19,20.5,20.5,18.0,20.0,201800,17.1095609381648,17.1095609381648,15.0230291164374,16.6922545738193,241788.787856746,0.0,1.0
1997-12-22,19.0,20.88,19.0,20.25,64600,15.8576418451283,17.4267137750673,15.8576418451283,16.900907755992,77401.1679660349,0.0,1.0
1997-12-23,17.13,19.25,17.0,19.25,171600,14.2969160424762,16.0662950273011,14.1884163877464,16.0662950273011,205604.340912873,0.0,1.0
1997-12-24,17.13,17.5,15.0,17.13,287400,14.2969160424762,14.6057227520919,12.5191909303645,14.2969160424762,344351.326214217,0.0,1.0
1997-12-26,18.88,18.88,16.75,17.0,81000,15.7574883176854,15.7574883176854,13.9797632055736,14.1884163877464,97051.0000812511,0.0,1.0
1997-12-29,19.63,20.0,18.75,19.0,110600,16.3834478642036,16.6922545738193,15.6489886629556,15.8576418451283,132516.550728227,0.0,1.0
1997-12-30,19.25,19.63,18.75,19.0,103200,16.0662950273011,16.3834478642036,15.6489886629556,15.8576418451283,123650.163066483,0.0,1.0
1997-12-31,20.0,21.0,18.75,19.0,356800,16.6922545738193,17.5268673025102,15.6489886629556,15.8576418451283,427503.664555437,0.0,1.0
1998-01-02,20.0,20.38,19.5,20.38,89600,16.6922545738193,17.0094074107218,16.2749482094738,17.0094074107218,107355.180336791,0.0,1.0
1998-01-05,19.13,21.13,19.0,20.63,208400,15.9661414998581,17.6353669572401,15.8576418451283,17.2180605928946,249696.647122627,0.0,1.0
1998-01-06,17.25,19.0,16.88,19.0,223300,14.3970695699191,15.8576418451283,14.0882628603035,15.8576418451283,267549.238495598,0.0,1.0
1998-01-07,18.13,18.25,16.75,17.13,89700,15.1315287711672,15.2316822986101,13.9797632055736,14.2969160424762,107474.996386274,0.0,1.0
1998-01-08,18.38,18.63,17.25,17.75,248500,15.3401819533399,15.5488351355127,14.3970695699191,14.8143759342646,297742.88296532,0.0,1.0
1998-01-09,17.0,18.38,16.63,18.0,163800,14.1884163877464,15.3401819533399,13.8796096781307,15.0230291164374,196258.689053197,0.0,1.0
1998-01-12,15.5,17.0,15.0,15.25,226200,12.9364972947099,14.1884163877464,12.5191909303645,12.7278441125372,271023.903930606,0.0,1.0
1998-01-13,16.38,17.0,15.75,15.75,75700,13.670956495958,14.1884163877464,13.1451504768827,13.1451504768827,90700.7494586507,0.0,1.0
1998-01-14,17.38,17.88,16.25,16.5,150300,14.505569224649,14.9228755889944,13.5624568412282,13.7711100234009,180083.522372988,0.0,1.0
1998-01-15,17.13,17.63,16.88,17.38,62600,14.2969160424762,14.7142224068217,14.0882628603035,14.505569224649,75004.8469763744,0.0,1.0
1998-01-16,18.13,18.56,17.0,17.5,69700,15.1315287711672,15.4904122445043,14.1884163877464,14.6057227520919,83511.7864896691,0.0,1.0
1998-01-20,21.5,21.88,18.63,19.25,173500,17.9441736668557,18.2613265037583,15.5488351355127,16.0662950273011,207880.845853051,0.0,1.0
1998-01-21,20.13,21.5,19.75,21.5,143800,16.8007542285491,17.9441736668557,16.4836013916465,17.9441736668557,172295.479156592,0.0,1.0
1998-01-22,18.0,19.5,17.5,19.0,137000,15.0230291164374,16.2749482094738,14.6057227520919,15.8576418451283,164147.987791745,0.0,1.0
1998-01-23,17.88,19.0,17.63,18.13,139200,14.9228755889944,15.8576418451283,14.7142224068217,15.1315287711672,166783.940880373,0.0,1.0
1998-01-26,17.25,18.5,17.25,18.0,144000,14.3970695699191,15.4403354807828,14.3970695699191,15.0230291164374,172535.111255558,0.0,1.0
1998-01-27,17.25,17.63,16.88,17.5,67000,14.3970695699191,14.7142224068217,14.0882628603035,14.6057227520919,80276.7531536277,0.0,1.0
1998-01-28,19.38,19.94,17.75,18.0,425800,16.1747946820309,16.6421778100978,14.8143759342646,15.0230291164374,510176.738698725,0.0,1.0
1998-01-29,21.5,22.5,19.25,19.75,581600,17.9441736668557,18.7787863955467,16.0662950273011,16.4836013916465,696850.143793281,0.0,1.0
1998-01-30,20.94,21.75,20.13,21.38,126200,17.4767905387888,18.1528268490285,16.8007542285491,17.8440201394128,151207.854447579,0.0,1.0
1998-02-02,21.63,22.25,21.25,21.75,166200,18.0526733215855,18.5701332133739,17.735520484683,18.1528268490285,199134.27424079,0.0,1.0
1998-02-03,20.75,22.25,20.5,21.75,78900,17.3182141203375,18.5701332133739,17.1095609381648,18.1528268490285,94534.8630421076,0.0,1.0
1998-02-04,22.13,22.38,19.5,20.0,138600,18.469979685931,18.6786328681038,16.2749482094738,16.6922545738193,166065.044583474,0.0,1.0
1998-02-05,22.0,23.75,22.0,22.5,248800,18.3614800312012,19.8220523064104,18.3614800312012,18.7787863955467,298102.331113769,0.0,1.0
1998-02-06,22.5,23.0,22.0,22.13,120500,18.7787863955467,19.1960927598922,18.3614800312012,18.469979685931,144378.339627046,0.0,1.0
1998-02-09,23.0,23.31,22.75,22.75,136900,19.1960927598922,19.4548227057864,18.9874395777194,18.9874395777194,164028.171742263,0.0,1.0
1998-02-10,23.81,24.25,23.13,23.25,164500,19.8721290701319,20.2393586707559,19.304592414622,19.4047459420649,197097.401399577,0.0,1.0
1998-02-11,23.69,24.13,23.63,24.13,98500,19.7719755426889,20.139205143313,19.7218987789675,20.139205143313,118018.808740781,0.0,1.0
1998-02-12,22.06,23.25,21.25,23.25,104300,18.4115567949227,19.4047459420649,17.735520484683,19.4047459420649,124968.139610796,0.0,1.0
1998-02-13,21.5,22.5,21.0,22.0,109900,17.9441736668557,18.7787863955467,17.5268673025102,18.3614800312012,131677.838381846,0.0,1.0
1998-02-17,19.88,22.25,19.75,22.25,109400,16.5921010463764,18.5701332133739,16.4836013916465,18.5701332133739,131078.75813443,0.0,1.0
1998-02-18,20.25,20.88,19.0,19.75,123600,16.900907755992,17.4267137750673,15.8576418451283,16.4836013916465,148092.63716102,0.0,1.0
1998-02-19,20.0,20.88,19.63,20.88,126300,16.6922545738193,17.4267137750673,16.3834478642036,17.4267137750673,151327.670497062,0.0,1.0
1998-02-20,19.63,20.25,19.0,19.88,77900,16.3834478642036,16.900907755992,15.8576418451283,16.5921010463764,93336.7025472775,0.0,1.0
1998-02-23,18.69,19.75,18.38,19.69,116200,15.5989118992341,16.4836013916465,15.3401819533399,16.4335246279251,139226.249499277,0.0,1.0
1998-02-24,18.25,18.88,17.75,18.69,130000,15.2316822986101,15.7574883176854,14.8143759342646,15.5989118992341,155760.864327934,0.0,1.0
1998-02-25,19.25,19.63,17.88,18.06,227900,16.0662950273011,16.3834478642036,14.9228755889944,15.0731058801588,273060.776771816,0.0,1.0
1998-02-26,19.88,21.75,19.88,20.0,320400,16.5921010463764,18.1528268490285,16.5921010463764,16.6922545738193,383890.622543615,0.0,1.0
1998-02-27,21.13,21.5,20.13,20.5,281700,17.6353669572401,17.9441736668557,16.8007542285491,17.1095609381648,337521.811393684,0.0,1.0
1998-03-02,21.69,22.75,21.0,21.0,169200,18.102750085307,18.9874395777194,17.5268673025102,17.5268673025102,202728.75572528,0.0,1.0
1998-03-03,22.13,22.5,21.0,21.0,89700,18.469979685931,18.7787863955467,17.5268673025102,17.5268673025102,107474.996386275,0.0,1.0
1998-03-04,22.69,23.38,22.0,22.0,207500,18.937362813998,19.5132455967947,18.3614800312012,18.3614800312012,248618.302677279,0.0,1.0
1998-03-05,22.61,23.0,21.63,22.5,202100,18.8705937957027,19.1960927598922,18.0526733215855,18.7787863955467,242148.236005196,0.0,1.0
1998-03-06,22.0,23.75,20.5,23.13,388100,18.3614800312012,19.8220523064104,17.1095609381648,19.304592414622,465006.088043625,0.0,1.0
1998-03-09,20.5,22.0,20.5,21.88,59100,17.1095609381648,18.3614800312012,17.1095609381648,18.2613265037583,70811.2852444683,0.0,1.0
1998-03-10,20.44,21.5,20.0,20.0,171600,17.0594841744433,17.9441736668557,16.6922545738193,16.6922545738193,205604.340912873,0.0,1.0
1998-03-11,20.5,21.38,20.06,21.0,197900,17.1095609381648,17.8440201394128,16.7423313375407,17.5268673025102,237115.961926908,0.0,1.0
1998-03-12,20.06,20.75,20.0,20.25,186600,16.7423313375407,17.3182141203375,16.6922545738193,16.900907755992,223576.748335327,0.0,1.0
1998-03-13,20.06,20.38,19.63,20.13,170200,16.7423313375407,17.0094074107218,16.3834478642036,16.8007542285491,203926.916220111,0.0,1.0
1998-03-16,18.88,20.13,18.63,19.75,118000,15.7574883176854,16.8007542285491,15.5488351355127,16.4836013916465,141382.938389971,0.0,1.0
1998-03-17,17.88,19.0,17.56,18.75,156000,14.9228755889944,15.8576418451283,14.6557995158133,15.6489886629556,186913.037193521,0.0,1.0
1998-03-18,18.25,18.94,17.5,17.63,779400,15.2316822986101,15.8075650814069,14.6057227520919,14.7142224068217,933846.289670705,0.0,1.0
1998-03-19,18.63,19.75,18.25,19.63,231300,15.5488351355127,16.4836013916465,15.2316822986101,16.3834478642036,277134.522454239,0.0,1.0
1998-03-20,19.0,19.88,18.63,19.0,141300,15.8576418451283,16.5921010463764,15.5488351355127,15.8576418451283,169300.077919516,0.0,1.0
1998-03-23,21.13,21.75,20.5,21.0,495300,17.6353669572401,18.1528268490285,17.1095609381648,17.5268673025102,593448.893089427,0.0,1.0
1998-03-24,20.31,21.19,19.75,21.13,167400,16.9509845197135,17.6854437209615,16.4836013916465,17.6353669572401,200572.066834585,0.0,1.0
1998-03-25,20.0,20.88,19.63,20.5,91400,16.6922545738193,17.4267137750673,16.3834478642036,17.1095609381648,109511.869227486,0.0,1.0
1998-03-26,20.13,20.88,19.5,20.13,211000,16.8007542285491,17.4267137750673,16.2749482094738,16.8007542285491,252811.864409185,0.0,1.0
1998-03-27,19.56,20.63,19.5,20.25,92700,16.3250249731953,17.2180605928946,16.2749482094738,16.900907755992,111069.477870765,0.0,1.0
1998-03-30,19.06,20.13,18.94,20.13,45300,15.9077186088498,16.8007542285491,15.8075650814069,16.8007542285491,54276.6704158107,0.0,1.0
1998-03-31,18.5,19.0,18.0,18.75,223800,15.4403354807828,15.8576418451283,15.0230291164374,15.6489886629556,268148.318743013,0.0,1.0
1998-04-01,19.5,19.5,18.44,18.5,231600,16.2749482094738,16.2749482094738,15.3902587170614,15.4403354807828,277493.970602688,0.0,1.0
1998-04-02,19.25,19.88,19.13,19.63,96000,16.0662950273011,16.5921010463764,15.9661414998581,16.3834478642036,115023.407503705,0.0,1.0
1998-04-03,19.19,19.5,19.13,19.13,78900,16.0162182635796,16.2749482094738,15.9661414998581,15.9661414998581,94534.8630421076,0.0,1.0
1998-04-06,18.38,19.5,18.38,19.5,110500,15.3401819533399,16.2749482094738,15.3401819533399,16.2749482094738,132396.734678744,0.0,1.0
1998-04-07,18.38,18.5,18.0,18.5,170000,15.3401819533399,15.4403354807828,15.0230291164374,15.4403354807828,203687.284121145,0.0,1.0
1998-04-08,18.56,18.75,18.38,18.44,110200,15.4904122445043,15.6489886629556,15.3401819533399,15.3902587170614,132037.286530295,0.0,1.0
1998-04-09,18.88,19.38,18.63,18.75,106600,15.7574883176854,16.1747946820309,15.5488351355127,15.6489886629556,127723.908748906,0.0,1.0
1998-04-13,18.75,19.13,18.63,18.69,33500,15.6489886629556,15.9661414998581,15.5488351355127,15.5989118992341,40138.3765768137,0.0,1.0
1998-04-14,19.38,19.5,18.69,18.69,38800,16.1747946820309,16.2749482094738,15.5989118992341,15.5989118992341,46488.6271994141,0.0,1.0
1998-04-15,20.63,20.63,19.34,19.5,227100,17.2180605928946,17.2180605928946,16.1414101728832,16.2749482094738,272102.248375952,0.0,1.0
1998-04-16,21.0,21.5,20.38,20.63,382900,17.5268673025102,17.9441736668557,17.0094074107218,17.2180605928946,458775.653470508,0.0,1.0
1998-04-17,21.0,21.38,20.75,21.25,174800,17.5268673025102,17.8440201394128,17.3182141203375,17.735520484683,209438.45449633,0.0,1.0
1998-04-20,21.69,21.88,21.25,21.75,180300,18.102750085307,18.2613265037583,17.735520484683,18.1528268490285,216028.337217896,0.0,1.0
1998-04-21,21.88,21.94,20.75,21.88,129700,18.2613265037583,18.3114032674798,17.3182141203375,18.2613265037583,155401.416179485,0.0,1.0
1998-04-22,21.63,22.75,21.5,21.63,108800,18.0526733215855,18.9874395777194,17.9441736668557,18.0526733215855,130359.861837533,0.0,1.0
1998-04-23,21.38,22.0,20.75,21.5,90100,17.8440201394128,18.3614800312012,17.3182141203375,17.9441736668557,107954.260584207,0.0,1.0
1998-04-24,21.06,21.25,20.75,21.0,74800,17.5769440662317,17.735520484683,17.3182141203375,17.5268673025102,89622.4050133035,0.0,1.0
1998-04-27,20.75,21.13,20.13,20.38,30000,17.3182141203375,17.6353669572401,16.8007542285491,17.0094074107218,35944.8148449078,0.0,1.0
1998-04-28,22.38,22.63,20.75,20.75,127700,18.6786328681038,18.8872860502765,17.3182141203375,17.3182141203375,153005.095189824,0.0,1.0
1998-04-29,23.38,23.5,22.5,22.5,173000,19.5132455967947,19.6133991242377,18.7787863955467,18.7787863955467,207281.765605636,0.0,1.0
1998-04-30,23.25,24.0,22.0,23.25,418600,19.4047459420649,20.0307054885831,18.3614800312012,19.4047459420649,501549.983135948,0.0,1.0
1998-05-01,23.75,24.06,23.5,23.88,208600,19.8220523064104,20.0807822523046,19.6133991242377,19.9305519611402,249936.279221592,0.0,1.0
1998-05-04,23.63,24.75,23.5,24.38,152200,19.7218987789675,20.6566650351014,19.6133991242377,20.3478583254857,182360.027313166,0.0,1.0
1998-05-05,23.31,23.5,22.88,23.13,186400,19.4548227057864,19.6133991242377,19.0959392324493,19.304592414622,223337.11623636,0.0,1.0
1998-05-06,23.13,23.25,22.63,23.06,231300,19.304592414622,19.4047459420649,18.8872860502765,19.2461695236136,277134.522454239,0.0,1.0
1998-05-07,23.5,24.0,23.0,23.0,152600,19.6133991242377,20.0307054885831,19.1960927598922,19.1960927598922,182839.291511097,0.0,1.0
1998-05-08,24.88,24.88,23.25,23.25,196000,20.7651646898312,20.7651646898312,19.4047459420649,19.4047459420649,234839.456986731,0.0,1.0
1998-05-11,26.0,26.25,24.88,24.88,162100,21.6999309459651,21.9085841281378,20.7651646898312,20.7651646898312,194221.816211985,0.0,1.0
1998-05-12,25.5,26.0,25.13,25.75,65800,21.2826245816196,21.6999309459651,20.9738178720039,21.4912777637923,78838.9605598311,0.0,1.0
1998-05-13,25.38,26.5,25.25,25.25,59300,21.1824710541767,22.1172373103105,21.0739713994468,21.0739713994468,71050.9173434344,0.0,1.0
1998-05-14,26.75,27.0,25.13,25.63,223400,22.3258904924833,22.534543674656,20.9738178720039,21.3911242363494,267669.05454508,0.0,1.0
1998-05-15,27.0,27.5,26.81,27.25,179200,22.534543674656,22.9518500390015,22.3759672562047,22.7431968568288,214710.360673583,0.0,1.0
1998-05-18,26.25,26.88,25.75,26.75,510800,21.9085841281378,22.4343901472131,21.4912777637923,22.3258904924833,612020.380759298,0.0,1.0
1998-05-19,25.75,26.13,25.25,25.88,89300,21.4912777637923,21.8084306006949,21.0739713994468,21.5997774185221,106995.732188342,0.0,1.0
1998-05-20,24.5,26.0,24.5,25.5,175800,20.4480118529286,21.6999309459651,20.4480118529286,21.2826245816196,210636.61499116,0.0,1.0
1998-05-21,23.69,24.5,22.88,23.5,38800,19.7719755426889,20.4480118529286,19.0959392324493,19.6133991242377,46488.6271994142,0.0,1.0
1998-05-22,23.5,23.63,22.5,23.44,41400,19.6133991242377,19.7218987789675,18.7787863955467,19.5633223605162,49603.8444859727,0.0,1.0
1998-05-26,23.13,24.88,23.13,23.25,64500,19.304592414622,20.7651646898312,19.304592414622,19.4047459420649,77281.3519165518,0.0,1.0
1998-05-27,22.63,23.25,21.88,21.88,31800,18.8872860502765,19.4047459420649,18.2613265037583,18.2613265037583,38101.5037356023,0.0,1.0
1998-05-28,22.5,23.0,22.06,23.0,118900,18.7787863955467,19.1960927598922,18.4115567949227,19.1960927598922,142461.282835318,0.0,1.0
1998-05-29,22.13,22.5,22.06,22.5,149800,18.469979685931,18.7787863955467,18.4115567949227,18.7787863955467,179484.442125573,0.0,1.0
1998-06-01,21.44,22.25,21.0,22.0,30000,17.8940969031343,18.5701332133739,17.5268673025102,18.3614800312012,35944.8148449078,0.0,1.0
1998-06-02,21.25,21.63,21.13,21.38,19100,17.735520484683,18.0526733215855,17.6353669572401,17.8440201394128,22884.865451258,0.0,1.0
1998-06-03,21.06,22.5,21.0,22.38,85800,17.5769440662317,18.7787863955467,17.5268673025102,18.6786328681038,102802.170456436,0.0,1.0
1998-06-04,21.13,21.63,20.75,21.63,84200,17.6353669572401,18.0526733215855,17.3182141203375,18.0526733215855,100885.113664708,0.0,1.0
1998-06-05,20.44,21.13,20.0,21.13,83100,17.0594841744433,17.6353669572401,16.6922545738193,17.6353669572401,99567.1371203947,0.0,1.0
1998-06-08,21.5,21.88,20.5,20.75,84700,17.9441736668557,18.2613265037583,17.1095609381648,17.3182141203375,101484.193912123,0.0,1.0
1998-06-09,21.05,21.5,20.88,21.5,56200,17.5685979389448,17.9441736668557,17.4267137750673,17.9441736668557,67336.6198094607,0.0,1.0
1998-06-10,18.75,21.19,17.25,21.0,269200,15.6489886629556,17.6854437209615,14.3970695699191,17.5268673025102,322544.805208306,0.0,1.0
1998-06-11,18.63,19.75,18.25,19.5,449300,15.5488351355127,16.4836013916465,15.2316822986101,16.2749482094738,538333.510327235,0.0,1.0
1998-06-12,19.13,19.25,18.13,18.5,171300,15.9661414998581,16.0662950273011,15.1315287711672,15.4403354807828,205244.892764424,0.0,1.0
1998-06-15,18.38,19.5,18.38,19.0,58200,15.3401819533399,16.2749482094738,15.3401819533399,15.8576418451283,69732.9407991213,0.0,1.0
1998-06-16,18.5,19.13,18.0,19.13,69400,15.4403354807828,15.9661414998581,15.0230291164374,15.9661414998581,83152.3383412203,0.0,1.0
1998-06-17,18.5,18.81,18.5,18.63,73300,15.4403354807828,15.699065426677,15.4403354807828,15.5488351355127,87825.1642710584,0.0,1.0
1998-06-18,18.25,18.69,17.75,18.69,63900,15.2316822986101,15.5989118992341,14.8143759342646,15.5989118992341,76562.4556196537,0.0,1.0
1998-06-19,18.19,18.88,18.0,18.5,49300,15.1816055348886,15.7574883176854,15.0230291164374,15.4403354807828,59069.312395132,0.0,1.0
1998-06-22,18.75,18.75,17.81,18.38,64300,15.6489886629556,15.6489886629556,14.8644526979861,15.3401819533399,77041.7198175857,0.0,1.0
1998-06-23,19.38,19.63,18.63,18.63,46600,16.1747946820309,16.3834478642036,15.5488351355127,15.5488351355127,55834.2790590901,0.0,1.0
1998-06-24,19.75,20.13,19.38,19.75,79400,16.4836013916465,16.8007542285491,16.1747946820309,16.4836013916465,95133.943289523,0.0,1.0
1998-06-25,19.5,20.75,19.38,20.5,127300,16.2749482094738,17.3182141203375,16.1747946820309,17.1095609381648,152525.830991892,0.0,1.0
1998-06-26,19.25,19.63,19.19,19.5,45600,16.0662950273011,16.3834478642036,16.0162182635796,16.2749482094738,54636.1185642598,0.0,1.0
1998-06-29,18.25,19.5,18.13,19.0,34600,15.2316822986101,16.2749482094738,15.1315287711672,15.8576418451283,41456.353121127,0.0,1.0
1998-06-30,18.75,19.0,18.25,18.25,150800,15.6489886629556,15.8576418451283,15.2316822986101,15.2316822986101,180682.602620403,0.0,1.0
1998-07-01,18.88,19.38,18.38,18.63,48400,15.7574883176854,16.1747946820309,15.3401819533399,15.5488351355127,57990.9679497846,0.0,1.0
1998-07-02,18.75,19.13,18.56,18.88,78900,15.6489886629556,15.9661414998581,15.4904122445043,15.7574883176854,94534.8630421075,0.0,1.0
1998-07-06,19.0,19.38,18.75,18.75,132600,15.8576418451283,16.1747946820309,15.6489886629556,15.6489886629556,158876.081614493,0.0,1.0
1998-07-07,18.75,19.25,18.63,18.88,89600,15.6489886629556,16.0662950273011,15.5488351355127,15.7574883176854,107355.180336791,0.0,1.0
1998-07-08,18.75,19.0,18.63,18.75,235100,15.6489886629556,15.8576418451283,15.5488351355127,15.6489886629556,281687.532334594,0.0,1.0
1998-07-09,18.25,18.75,17.75,18.75,199400,15.2316822986101,15.6489886629556,14.8143759342646,15.6489886629556,238913.202669154,0.0,1.0
1998-07-10,18.38,18.63,18.25,18.25,53500,15.3401819533399,15.5488351355127,15.2316822986101,15.2316822986101,64101.5864734191,0.0,1.0
1998-07-13,17.63,18.63,17.06,18.0,99900,14.7142224068217,15.5488351355127,14.2384931514678,15.0230291164374,119696.233433543,0.0,1.0
1998-07-14,17.25,17.5,16.75,17.25,202800,14.3970695699191,14.6057227520919,13.9797632055736,14.3970695699191,242986.948351577,0.0,1.0
1998-07-15,19.25,20.0,18.0,18.25,252900,16.0662950273011,16.6922545738193,15.0230291164374,15.2316822986101,303014.789142572,0.0,1.0
1998-07-16,19.69,20.0,19.25,20.0,43300,16.4335246279251,16.6922545738193,16.0662950273011,16.6922545738193,51880.3494261503,0.0,1.0
1998-07-17,20.5,20.75,19.5,19.5,100300,17.1095609381648,17.3182141203375,16.2749482094738,16.2749482094738,120175.497631475,0.0,1.0
1998-07-20,19.75,20.5,19.25,20.25,38400,16.4836013916465,17.1095609381648,16.0662950273011,16.900907755992,46009.3630014821,0.0,1.0
1998-07-21,19.63,20.5,19.25,19.25,105900,16.3834478642036,17.1095609381648,16.0662950273011,16.0662950273011,126885.196402525,0.0,1.0
1998-07-22,19.63,20.44,19.0,20.0,70100,16.3834478642036,17.0594841744433,15.8576418451283,16.6922545738193,83991.0506876014,0.0,1.0
1998-07-23,18.63,19.75,18.0,19.75,42800,15.5488351355127,16.4836013916465,15.0230291164374,16.4836013916465,51281.269178735,0.0,1.0
1998-07-24,17.63,18.63,17.0,18.63,62400,14.7142224068217,15.5488351355127,14.1884163877464,15.5488351355127,74765.2148774083,0.0,1.0
1998-07-27,17.5,17.94,17.0,17.38,24900,14.6057227520919,14.9729523527159,14.1884163877464,14.505569224649,29834.1963212734,0.0,1.0
1998-07-28,17.13,18.0,16.75,17.75,91200,14.2969160424762,15.0230291164374,13.9797632055736,14.8143759342646,109272.23712852,0.0,1.0
1998-07-29,17.88,17.88,17.13,17.75,63900,14.9228755889944,14.9228755889944,14.2969160424762,14.8143759342646,76562.4556196539,0.0,1.0
1998-07-30,18.5,19.5,17.5,18.25,81000,15.4403354807828,16.2749482094738,14.6057227520919,15.2316822986101,97051.0000812514,0.0,1.0
1998-07-31,18.0,18.75,17.69,18.75,12100,15.0230291164374,15.6489886629556,14.7642991705432,15.6489886629556,14497.7419874461,0.0,1.0
1998-08-03,17.44,17.63,17.25,17.5,17800,14.5556459883704,14.7142224068217,14.3970695699191,14.6057227520919,21327.2568079787,0.0,1.0
1998-08-04,16.5,17.5,16.5,17.25,29900,13.7711100234009,14.6057227520919,13.7711100234009,14.3970695699191,35824.9987954248,0.0,1.0
1998-08-05,16.63,17.0,16.0,16.5,46500,13.8796096781307,14.1884163877464,13.3538036590554,13.7711100234009,55714.4630096073,0.0,1.0
1998-08-06,16.13,17.13,15.13,16.5,65300,13.4623033137852,14.2969160424762,12.6276905850943,13.7711100234009,78239.8803124163,0.0,1.0
1998-08-07,16.5,17.25,15.88,15.88,116100,13.7711100234009,14.3970695699191,13.2536501316125,13.2536501316125,139106.433449793,0.0,1.0
1998-08-10,15.63,17.19,15.63,16.5,40600,13.0449969494398,14.3469928061977,13.0449969494398,13.7711100234009,48645.3160901085,0.0,1.0
1998-08-11,15.25,15.75,14.63,15.0,127400,12.7278441125372,13.1451504768827,12.2103842207488,12.5191909303645,152645.647041375,0.0,1.0
1998-08-12,15.25,15.75,14.63,15.0,44700,12.7278441125372,13.1451504768827,12.2103842207488,12.5191909303645,53557.7741189127,0.0,1.0
1998-08-13,15.0,15.38,14.75,15.38,46800,12.5191909303645,12.836343767267,12.3105377481917,12.836343767267,56073.911158056,0.0,1.0
1998-08-14,14.5,15.25,14.5,15.0,43100,12.101884566019,12.7278441125372,12.101884566019,12.5191909303645,51640.7173271842,0.0,1.0
1998-08-17,15.63,16.25,14.5,14.75,184100,13.0449969494398,13.5624568412282,12.101884566019,12.3105377481917,220581.347098251,0.0,1.0
1998-08-18,16.38,17.31,15.75,16.5,54400,13.670956495958,14.4471463336406,13.1451504768827,13.7711100234009,65179.9309187662,0.0,1.0
1998-08-19,17.25,17.63,16.5,16.88,94300,14.3970695699191,14.7142224068217,13.7711100234009,14.0882628603035,112986.534662494,0.0,1.0
1998-08-20,17.44,17.44,16.75,17.0,173000,14.5556459883704,14.5556459883704,13.9797632055736,14.1884163877464,207281.765605635,0.0,1.0
1998-08-21,17.25,17.38,16.88,17.38,65200,14.3970695699191,14.505569224649,14.0882628603035,14.505569224649,78120.0642629332,0.0,1.0
1998-08-24,16.75,17.13,16.5,17.0,89000,13.9797632055736,14.2969160424762,13.7711100234009,14.1884163877464,106636.284039894,0.0,1.0
1998-08-25,16.38,16.78,16.38,16.78,52900,13.670956495958,14.0048015874344,13.670956495958,14.0048015874344,63382.6901765208,0.0,1.0
1998-08-26,15.38,16.25,15.0,16.25,74300,12.836343767267,13.5624568412282,12.5191909303645,13.5624568412282,89023.3247658886,0.0,1.0
1998-08-27,12.63,14.88,12.63,14.25,90700,10.5411587633669,12.4190374029215,10.5411587633669,11.8932313838462,108673.156881104,0.0,1.0
1998-08-28,11.63,13.25,11.0,12.78,219400,9.70654603467591,11.0586186551553,9.1807400156006,10.6663506726705,262876.412565759,0.0,1.0
1998-08-31,10.0,12.31,10.0,12.31,100000,8.34612728690964,10.2740826901858,8.34612728690964,10.2740826901858,119816.049483026,0.0,1.0
1998-09-01,10.38,11.0,9.0,10.63,177700,8.66328012381221,9.1807400156006,7.51151455821868,8.87193330598495,212913.119931337,0.0,1.0
1998-09-02,11.38,12.0,10.75,10.88,103200,9.49789285250317,10.0153527442916,8.97208683342786,9.08058648815769,123650.163066483,0.0,1.0
1998-09-03,10.88,11.06,10.25,10.5,91600,9.08058648815769,9.23081677932206,8.55478046908238,8.76343365125512,109751.501326452,0.0,1.0
1998-09-04,10.5,11.75,10.38,10.88,233500,8.76343365125512,9.80669956211883,8.66328012381221,9.08058648815769,279770.475542866,0.0,1.0
1998-09-08,11.75,11.88,10.75,11.25,42400,9.80669956211883,9.91519921684865,8.97208683342786,9.38939319777334,50802.0049808031,0.0,1.0
1998-09-09,11.13,12.06,10.88,12.0,25400,9.28923967033043,10.065429508013,9.08058648815769,10.0153527442916,30433.2765686886,0.0,1.0
1998-09-10,11.63,12.0,10.5,11.13,71700,9.70654603467591,10.0153527442916,8.76343365125512,9.28923967033043,85908.1074793298,0.0,1.0
1998-09-11,13.88,13.88,11.13,11.13,86400,11.5844246742306,11.5844246742306,9.28923967033043,9.28923967033043,103521.066753334,0.0,1.0
1998-09-14,14.25,14.88,14.0,14.25,117300,11.8932313838462,12.4190374029215,11.6845782016735,11.8932313838462,140544.22604359,0.0,1.0
1998-09-15,14.31,14.5,13.75,14.0,47400,11.9433081475677,12.101884566019,11.4759250195008,11.6845782016735,56792.8074549544,0.0,1.0
1998-09-16,14.81,15.25,14.25,14.25,31700,12.3606145119132,12.7278441125372,11.8932313838462,11.8932313838462,37981.6876861192,0.0,1.0
1998-09-17,14.25,14.5,14.0,14.13,69100,11.8932313838462,12.101884566019,11.6845782016735,11.7930778564033,82792.8901927713,0.0,1.0
1998-09-18,14.5,14.5,14.13,14.38,77600,12.101884566019,12.101884566019,11.7930778564033,12.0017310385761,92977.2543988281,0.0,1.0
1998-09-21,15.0,15.0,13.63,13.63,50100,12.5191909303645,12.5191909303645,11.3757714920578,11.3757714920578,60027.8407909959,0.0,1.0
1998-09-22,15.38,15.88,15.25,15.25,53300,12.836343767267,13.2536501316125,12.7278441125372,12.7278441125372,63861.9543744531,0.0,1.0
1998-09-23,17.25,17.25,15.25,15.25,69300,14.3970695699191,14.3970695699191,12.7278441125372,12.7278441125372,83032.5222917373,0.0,1.0
1998-09-24,16.25,17.25,16.19,17.25,62900,13.5624568412282,14.3970695699191,13.5123800775067,14.3970695699191,75364.2951248232,0.0,1.0
1998-09-25,17.0,17.44,15.5,16.5,106300,14.1884163877464,14.5556459883704,12.9364972947099,13.7711100234009,127364.460600457,0.0,1.0
1998-09-28,17.75,18.0,17.25,17.5,71800,14.8143759342646,15.0230291164374,14.3970695699191,14.6057227520919,86027.9235288128,0.0,1.0
1998-09-29,17.94,18.0,17.63,17.75,32100,14.9729523527159,15.0230291164374,14.7142224068217,14.8143759342646,38460.9518840514,0.0,1.0
1998-09-30,17.0,17.31,16.75,17.25,16600,14.1884163877464,14.4471463336406,13.9797632055736,14.3970695699191,19889.4642141823,0.0,1.0
1998-10-01,16.0,16.81,15.63,16.81,30400,13.3538036590554,14.0298399692951,13.0449969494398,14.0298399692951,36424.07904284,0.0,1.0
1998-10-02,16.75,17.25,16.0,17.13,41900,13.9797632055736,14.3970695699191,13.3538036590554,14.2969160424762,50202.9247333881,0.0,1.0
1998-10-05,15.63,16.25,15.5,16.0,18300,13.0449969494398,13.5624568412282,12.9364972947099,13.3538036590554,21926.3370553937,0.0,1.0
1998-10-06,13.75,15.81,12.56,15.75,75700,11.4759250195008,13.1952272406041,10.4827358723585,13.1451504768827,90700.7494586504,0.0,1.0
1998-10-07,13.5,14.13,13.38,13.63,51500,11.267271837328,11.7930778564033,11.1671183098851,11.3757714920578,61705.2654837585,0.0,1.0
1998-10-08,12.12,13.5,11.69,13.5,48500,10.1155062717345,11.267271837328,9.75662279839737,11.267271837328,58110.7839992676,0.0,1.0
1998-10-09,13.25,13.5,12.13,12.75,49800,11.0586186551553,11.267271837328,10.1238523990214,10.6413122908098,59668.3926425469,0.0,1.0
1998-10-12,13.88,14.0,13.25,13.56,30900,11.5844246742306,11.6845782016735,11.0586186551553,11.3173486010495,37023.159290255,0.0,1.0
1998-10-13,12.88,14.0,12.56,13.56,20700,10.7498119455396,11.6845782016735,10.4827358723585,11.3173486010495,24801.9222429864,0.0,1.0
1998-10-14,13.75,14.0,12.75,13.25,45700,11.4759250195008,11.6845782016735,10.6413122908098,11.0586186551553,54755.9346137427,0.0,1.0
1998-10-15,13.69,13.88,13.38,13.88,81800,11.4258482557793,11.5844246742306,11.1671183098851,11.5844246742306,98009.5284771153,0.0,1.0
1998-10-16,15.0,15.0,13.38,13.38,161500,12.5191909303645,12.5191909303645,11.1671183098851,11.1671183098851,193502.919915087,0.0,1.0
1998-10-19,15.38,16.25,14.75,14.75,89200,12.836343767267,13.5624568412282,12.3105377481917,12.3105377481917,106875.91613886,0.0,1.0
1998-10-20,15.31,16.25,15.25,15.63,38200,12.7779208762587,13.5624568412282,12.7278441125372,13.0449969494398,45769.7309025158,0.0,1.0
1998-10-21,15.5,15.5,14.56,15.31,38100,12.9364972947099,12.9364972947099,12.1519613297404,12.7779208762587,45649.9148530331,0.0,1.0
1998-10-22,18.0,18.13,15.25,15.25,93400,15.0230291164374,15.1315287711672,12.7278441125372,12.7278441125372,111908.190217146,0.0,1.0
1998-10-23,16.06,17.81,15.5,16.88,292500,13.4038804227769,14.8644526979861,12.9364972947099,14.0882628603035,350461.944737851,0.0,1.0
1998-10-26,16.06,17.0,15.5,16.38,97000,13.4038804227769,14.1884163877464,12.9364972947099,13.670956495958,116221.567998535,0.0,1.0
1998-10-27,14.88,16.5,14.88,16.25,33100,12.4190374029215,13.7711100234009,12.4190374029215,13.5624568412282,39659.1123788818,0.0,1.0
1998-10-28,14.88,15.0,14.13,15.0,34900,12.4190374029215,12.5191909303645,11.7930778564033,12.5191909303645,41815.8012695763,0.0,1.0
1998-10-29,14.75,15.0,14.19,15.0,30700,12.3105377481917,12.5191909303645,11.8431546201248,12.5191909303645,36783.5271912891,0.0,1.0
1998-10-30,14.38,15.25,14.38,14.88,34000,12.0017310385761,12.7278441125372,12.0017310385761,12.4190374029215,40737.4568242288,0.0,1.0
1998-11-02,15.5,15.88,14.75,15.0,68700,12.9364972947099,13.2536501316125,12.3105377481917,12.5191909303645,82313.6259948392,0.0,1.0
1998-11-03,15.0,15.63,15.0,15.0,108500,12.5191909303645,13.0449969494398,12.5191909303645,12.5191909303645,130000.413689083,0.0,1.0
1998-11-04,15.25,16.0,15.19,15.5,40200,12.7278441125372,13.3538036590554,12.6777673488157,12.9364972947099,48166.0518921765,0.0,1.0
1998-11-05,15.38,15.44,14.5,14.5,70000,12.836343767267,12.8864205309885,12.101884566019,12.101884566019,83871.2346381185,0.0,1.0
1998-11-06,15.25,15.88,15.25,15.38,57900,12.7278441125372,13.2536501316125,12.7278441125372,12.836343767267,69373.4926506721,0.0,1.0
1998-11-09,15.0,15.75,15.0,15.0,28900,12.5191909303645,13.1451504768827,12.5191909303645,12.5191909303645,34626.8383005944,0.0,1.0
1998-11-10,13.75,14.56,13.0,14.5,63800,11.4759250195008,12.1519613297404,10.8499654729825,12.101884566019,76442.6395701704,0.0,1.0
1998-11-11,13.13,14.0,12.13,14.0,89800,10.9584651277124,11.6845782016735,10.1238523990214,11.6845782016735,107594.812435757,0.0,1.0
1998-11-12,12.75,13.38,12.5,12.63,63900,10.6413122908098,11.1671183098851,10.432659108637,10.5411587633669,76562.4556196536,0.0,1.0
1998-11-13,12.5,13.13,12.5,13.0,32000,10.432659108637,10.9584651277124,10.432659108637,10.8499654729825,38341.1358345685,0.0,1.0
1998-11-16,11.38,12.69,11.38,12.5,111900,9.49789285250317,10.5912355270883,9.49789285250317,10.432659108637,134074.159371506,0.0,1.0
1998-11-17,11.5,11.63,10.69,11.38,136100,9.59804637994609,9.70654603467591,8.9220100697064,9.49789285250317,163069.643346398,0.0,1.0
1998-11-18,10.75,11.88,10.75,11.0,92400,8.97208683342786,9.91519921684865,8.97208683342786,9.1807400156006,110710.029722316,0.0,1.0
1998-11-19,10.88,11.13,10.5,10.75,39900,9.08058648815769,9.28923967033043,8.76343365125512,8.97208683342786,47806.6037437274,0.0,1.0
1998-11-20,10.63,11.0,10.5,11.0,38900,8.87193330598495,9.1807400156006,8.76343365125512,9.1807400156006,46608.4432488972,0.0,1.0
1998-11-23,10.56,11.13,10.56,10.88,96200,8.81351041497658,9.28923967033043,8.81351041497658,9.08058648815769,115263.039602671,0.0,1.0
1998-11-24,10.38,10.75,10.13,10.75,53400,8.66328012381221,8.97208683342786,8.45462694163947,8.97208683342786,63981.7704239359,0.0,1.0
1998-11-25,9.88,10.19,9.5,10.0,69500,8.24597375946673,8.50470370536092,7.92882092256416,8.34612728690964,83272.1543907031,0.0,1.0
1998-11-27,9.375,10.38,9.375,10.38,84000,7.82449433147779,8.66328012381221,7.82449433147779,8.66328012381221,100645.481565742,0.0,1.0
1998-11-30,7.5,9.5,7.156,9.0,297900,6.25959546518223,7.92882092256416,5.97248868651254,7.51151455821868,356932.011409935,0.0,1.0
1998-12-01,7.5,7.875,7.125,7.875,179200,6.25959546518223,6.57257523844134,5.94661569192312,6.57257523844134,214710.360673583,0.0,1.0
1998-12-02,7.25,7.75,7.188,7.75,159800,6.05094228300949,6.46824864735497,5.99919629383065,6.46824864735497,191466.047073876,0.0,1.0
1998-12-03,7.313,7.5,7.125,7.125,314500,6.10352288491702,6.25959546518223,5.94661569192312,5.94661569192312,376821.475624117,0.0,1.0
1998-12-04,9.063,9.063,7.125,7.375,600800,7.56409516012621,7.56409516012621,5.94661569192312,6.15526887409586,719854.825294021,0.0,1.0
1998-12-07,8.875,10.75,8.0,10.75,308900,7.40718796713231,8.97208683342786,6.67690182952771,8.97208683342786,370111.776853068,0.0,1.0
1998-12-08,8.313,9.625,8.25,8.75,198200,6.93813561360798,8.03314751365053,6.88555501170045,7.30286137604593,237475.410075358,0.0,1.0
1998-12-09,8.0,8.75,8.0,8.5,70400,6.67690182952771,7.30286137604593,6.67690182952771,7.09420819387319,84350.4988360504,0.0,1.0
1998-12-10,7.75,8.25,7.75,8.25,160100,6.46824864735497,6.88555501170045,6.46824864735497,6.88555501170045,191825.495222325,0.0,1.0
1998-12-11,8.0,8.25,7.5,7.688,151700,6.67690182952771,6.88555501170045,6.25959546518223,6.41650265817613,181760.947065751,0.0,1.0
1998-12-14,8.0,9.0,7.5,8.0,83600,6.67690182952771,7.51151455821868,6.25959546518223,6.67690182952771,100166.21736781,0.0,1.0
1998-12-15,8.125,8.5,7.875,8.0,52900,6.78122842061408,7.09420819387319,6.57257523844134,6.67690182952771,63382.6901765208,0.0,1.0
1998-12-16,8.875,9.125,8.25,8.5,141600,7.40718796713231,7.61584114930505,6.88555501170045,7.09420819387319,169659.526067965,0.0,1.0
1998-12-17,8.438,9.5,8.0,9.25,82300,7.04246220469435,7.92882092256416,6.67690182952771,7.72016774039142,98608.6087245306,0.0,1.0
1998-12-18,8.25,8.5,8.0,8.5,25700,6.88555501170045,7.09420819387319,6.67690182952771,7.09420819387319,30792.7247171377,0.0,1.0
1998-12-21,7.75,8.25,7.5,8.0,107900,6.46824864735497,6.88555501170045,6.25959546518223,6.67690182952771,129281.517392185,0.0,1.0
1998-12-22,7.688,7.875,7.125,7.5,95900,6.41650265817613,6.57257523844134,5.94661569192312,6.25959546518223,114903.591454222,0.0,1.0
1998-12-23,7.875,8.0,7.25,7.5,32500,6.57257523844134,6.67690182952771,6.05094228300949,6.25959546518223,38940.2160819835,0.0,1.0
1998-12-24,7.375,8.0,7.313,7.5,33600,6.15526887409586,6.67690182952771,6.10352288491702,6.25959546518223,40258.1926262968,0.0,1.0
1998-12-28,7.438,8.0,7.25,7.313,80000,6.20784947600339,6.67690182952771,6.05094228300949,6.10352288491702,95852.8395864209,0.0,1.0
1998-12-29,7.625,7.625,7.438,7.438,31200,6.3639220562686,6.3639220562686,6.20784947600339,6.20784947600339,37382.6074387042,0.0,1.0
1998-12-30,7.188,7.75,7.125,7.75,65700,5.99919629383065,6.46824864735497,5.94661569192312,6.46824864735497,78719.1445103482,0.0,1.0
1998-12-31,7.75,8.0,7.125,7.125,146800,6.46824864735497,6.67690182952771,5.94661569192312,5.94661569192312,175889.960641082,0.0,1.0
1999-01-04,8.688,8.875,7.75,7.75,99300,7.2511153868671,7.40718796713231,6.46824864735497,6.46824864735497,118977.337136645,0.0,1.0
1999-01-05,7.875,8.75,7.875,8.75,42200,6.57257523844134,7.30286137604593,6.57257523844134,7.30286137604593,50562.372881837,0.0,1.0
1999-01-06,8.375,8.875,8.0,8.375,37800,6.98988160278682,7.40718796713231,6.67690182952771,6.98988160278682,45290.4667045839,0.0,1.0
1999-01-07,8.75,9.125,8.0,8.0,215500,7.30286137604593,7.61584114930505,6.67690182952771,6.67690182952771,258203.586635921,0.0,1.0
1999-01-08,8.75,9.0,8.5,9.0,91900,7.30286137604593,7.51151455821868,7.09420819387319,7.51151455821868,110110.949474901,0.0,1.0
1999-01-11,8.625,9.0,8.25,8.75,156100,7.19853478495956,7.51151455821868,6.88555501170045,7.30286137604593,187032.853243004,0.0,1.0
1999-01-12,8.563,8.688,8.375,8.5,41700,7.14678879578072,7.2511153868671,6.98988160278682,7.09420819387319,49963.2926344219,0.0,1.0
1999-01-13,8.313,8.688,8.25,8.25,33400,6.93813561360798,7.2511153868671,6.88555501170045,6.88555501170045,40018.5605273308,0.0,1.0
1999-01-14,8.25,8.688,8.125,8.375,28800,6.88555501170045,7.2511153868671,6.78122842061408,6.98988160278682,34507.0222511115,0.0,1.0
1999-01-15,8.375,8.563,8.188,8.563,19300,6.98988160278682,7.14678879578072,6.83380902252161,7.14678879578072,23124.4975502241,0.0,1.0
1999-01-19,8.25,8.563,8.0,8.5,33900,6.88555501170045,7.14678879578072,6.67690182952771,7.09420819387319,40617.6407747459,0.0,1.0
1999-01-20,8.0,8.375,7.75,8.0,34000,6.67690182952771,6.98988160278682,6.46824864735497,6.67690182952771,40737.4568242289,0.0,1.0
1999-01-21,8.125,8.375,7.938,8.0,62100,6.78122842061408,6.98988160278682,6.62515584034887,6.67690182952771,74405.7667289593,0.0,1.0
1999-01-22,8.0,8.25,8.0,8.25,44700,6.67690182952771,6.88555501170045,6.67690182952771,6.88555501170045,53557.7741189127,0.0,1.0
1999-01-25,7.813,8.25,7.625,8.25,125400,6.5208292492625,6.88555501170045,6.3639220562686,6.88555501170045,150249.326051715,0.0,1.0
1999-01-26,7.25,8.0,7.063,7.75,93700,6.05094228300949,6.67690182952771,5.89486970274428,6.46824864735497,112267.638365595,0.0,1.0
1999-01-27,7.063,7.375,7.0,7.375,125500,5.89486970274428,6.15526887409586,5.84228910083675,6.15526887409586,150369.142101198,0.0,1.0
1999-01-28,7.125,7.375,7.0,7.125,144200,5.94661569192312,6.15526887409586,5.84228910083675,5.94661569192312,172774.743354524,0.0,1.0
1999-01-29,7.125,7.25,7.094,7.188,103200,5.94661569192312,6.05094228300949,5.9207426973337,5.99919629383065,123650.163066483,0.0,1.0
1999-02-01,6.938,7.375,6.875,7.125,125600,5.79054311165791,6.15526887409586,5.73796250975038,5.94661569192312,150488.958150681,0.0,1.0
1999-02-02,6.875,7.125,6.75,6.875,101500,5.73796250975038,5.94661569192312,5.63363591866401,5.73796250975038,121613.290225271,0.0,1.0
1999-02-03,7.375,7.438,6.75,6.875,529000,6.15526887409586,6.20784947600339,5.63363591866401,5.73796250975038,633826.901765208,0.0,1.0
1999-02-04,7.0,7.5,6.875,7.5,181400,5.84228910083675,6.25959546518223,5.73796250975038,6.25959546518223,217346.313762209,0.0,1.0
1999-02-05,7.125,7.25,7.0,7.188,260900,5.94661569192312,6.05094228300949,5.84228910083675,5.99919629383065,312600.073101215,0.0,1.0
1999-02-08,7.813,8.125,7.188,7.25,337400,6.5208292492625,6.78122842061408,5.99919629383065,6.05094228300949,404259.35095573,0.0,1.0
1999-02-09,7.688,8.0,7.25,8.0,233400,6.41650265817613,6.67690182952771,6.05094228300949,6.67690182952771,279650.659493383,0.0,1.0
1999-02-10,7.5,7.75,7.5,7.75,37800,6.25959546518223,6.46824864735497,6.25959546518223,6.46824864735497,45290.4667045839,0.0,1.0
1999-02-11,7.5,7.75,7.5,7.75,43100,6.25959546518223,6.46824864735497,6.25959546518223,6.46824864735497,51640.7173271843,0.0,1.0
1999-02-12,7.313,7.5,7.25,7.5,51600,6.10352288491702,6.25959546518223,6.05094228300949,6.25959546518223,61825.0815332415,0.0,1.0
1999-02-16,7.328,7.5,7.188,7.469,58300,6.11604207584738,6.25959546518223,5.99919629383065,6.23372247059281,69852.7568486043,0.0,1.0
1999-02-17,6.875,7.25,6.531,7.125,143500,5.73796250975038,6.05094228300949,5.45085573108069,5.94661569192312,171936.031008142,0.0,1.0
1999-02-18,6.75,7.313,6.75,7.313,43700,5.63363591866401,6.10352288491702,5.63363591866401,6.10352288491702,52359.6136240824,0.0,1.0
1999-02-19,6.625,7.313,6.5,7.281,97800,5.52930932757764,6.10352288491702,5.42498273649127,6.07681527759891,117180.096394399,0.0,1.0
1999-02-22,6.75,6.875,6.688,6.75,56700,5.63363591866401,5.73796250975038,5.58188992948517,5.63363591866401,67935.7000568758,0.0,1.0
1999-02-23,6.75,7.125,6.625,6.875,70800,5.63363591866401,5.94661569192312,5.52930932757764,5.73796250975038,84829.7630339825,0.0,1.0
1999-02-24,6.5,6.938,6.281,6.875,390500,5.42498273649127,5.79054311165791,5.24220254890794,5.73796250975038,467881.673231217,0.0,1.0
1999-02-25,6.5,6.625,6.25,6.25,32100,5.42498273649127,5.52930932757764,5.21632955431852,5.21632955431852,38460.9518840514,0.0,1.0
1999-02-26,6.5,6.688,6.375,6.688,36800,5.42498273649127,5.58188992948517,5.32065614540489,5.58188992948517,44092.3062097536,0.0,1.0
1999-03-01,6.5,6.688,6.281,6.688,45100,5.42498273649127,5.58188992948517,5.24220254890794,5.58188992948517,54037.0383168447,0.0,1.0
1999-03-02,6.5,6.625,6.5,6.625,21500,5.42498273649127,5.52930932757764,5.42498273649127,5.52930932757764,25760.4506388506,0.0,1.0
1999-03-03,7.5,7.625,6.5,6.625,133700,6.25959546518223,6.3639220562686,5.42498273649127,5.52930932757764,160194.058158806,0.0,1.0
1999-03-04,8.063,8.25,7.25,7.25,234000,6.72948243143524,6.88555501170045,6.05094228300949,6.05094228300949,280369.555790281,0.0,1.0
1999-03-05,7.625,8.25,7.438,8.094,53500,6.3639220562686,6.88555501170045,6.20784947600339,6.75535542602466,64101.586473419,0.0,1.0
1999-03-08,8.125,8.5,7.688,7.688,156200,6.78122842061408,7.09420819387319,6.41650265817613,6.41650265817613,187152.669292487,0.0,1.0
1999-03-09,7.875,8.375,7.75,8.125,48500,6.57257523844134,6.98988160278682,6.46824864735497,6.78122842061408,58110.7839992677,0.0,1.0
1999-03-10,8.75,8.813,8.0,8.125,170100,7.30286137604593,7.35544197795347,6.67690182952771,6.78122842061408,203807.100170628,0.0,1.0
1999-03-11,8.688,10.0,8.375,9.0,301200,7.2511153868671,8.34612728690964,6.98988160278682,7.51151455821868,360885.941042875,0.0,1.0
1999-03-12,9.0,9.0,8.5,8.75,170600,7.51151455821868,7.51151455821868,7.09420819387319,7.30286137604593,204406.180418042,0.0,1.0
1999-03-15,9.063,9.438,8.625,9.094,263000,7.56409516012621,7.87707493338532,7.19853478495956,7.58996815471563,315116.210140359,0.0,1.0
1999-03-16,9.063,9.25,8.75,9.25,81600,7.56409516012621,7.72016774039142,7.30286137604593,7.72016774039142,97769.8963781493,0.0,1.0
1999-03-17,9.188,9.438,8.875,9.188,504200,7.66842175121258,7.87707493338532,7.40718796713231,7.66842175121258,604112.521493418,0.0,1.0
1999-03-18,9.25,9.875,9.25,9.5,208800,7.72016774039142,8.24180069582327,7.72016774039142,7.92882092256416,250175.911320558,0.0,1.0
1999-03-19,9.313,9.375,9.063,9.375,84800,7.77274834229895,7.82449433147779,7.56409516012621,7.82449433147779,101604.009961606,0.0,1.0
1999-03-22,9.0,9.5,8.5,9.313,163300,7.51151455821868,7.92882092256416,7.09420819387319,7.77274834229895,195659.608805782,0.0,1.0
1999-03-23,8.938,9.188,8.875,9.125,68500,7.45976856903984,7.66842175121258,7.40718796713231,7.61584114930505,82073.9938958729,0.0,1.0
1999-03-24,9.375,9.875,8.875,8.875,164500,7.82449433147779,8.24180069582327,7.40718796713231,7.40718796713231,197097.401399578,0.0,1.0
1999-03-25,9.25,9.5,9.0,9.375,60200,7.72016774039142,7.92882092256416,7.51151455821868,7.82449433147779,72129.2617887817,0.0,1.0
1999-03-26,10.0,10.13,9.125,9.375,237200,8.34612728690964,8.45462694163947,7.61584114930505,7.82449433147779,284203.669373738,0.0,1.0
1999-03-29,11.5,11.5,9.875,10.25,397800,9.59804637994609,9.59804637994609,8.24180069582327,8.55478046908238,476628.244843478,0.0,1.0
1999-03-30,11.31,12.19,11.25,11.75,182200,9.4394699614948,10.1739291627428,9.38939319777334,9.80669956211883,218304.842158074,0.0,1.0
1999-03-31,10.5,11.56,10.5,11.5,503300,8.76343365125512,9.64812314366754,8.76343365125512,9.59804637994609,603034.177048071,0.0,1.0
1999-04-01,10.69,11.13,10.25,10.5,97300,8.9220100697064,9.28923967033043,8.55478046908238,8.76343365125512,116581.016146984,0.0,1.0
1999-04-05,10.81,10.88,10.63,10.81,79100,9.02216359714932,9.08058648815769,8.87193330598495,9.02216359714932,94774.4951410737,0.0,1.0
1999-04-06,10.25,10.75,10.13,10.75,47500,8.55478046908238,8.97208683342786,8.45462694163947,8.97208683342786,56912.6235044374,0.0,1.0
1999-04-07,9.5,10.25,9.5,10.13,136400,7.92882092256416,8.55478046908238,7.92882092256416,8.45462694163947,163429.091494848,0.0,1.0
1999-04-08,10.5,10.63,9.5,9.5,75100,8.76343365125512,8.87193330598495,7.92882092256416,7.92882092256416,89981.8531617526,0.0,1.0
1999-04-09,11.44,11.56,10.69,10.75,181200,9.54796961622463,9.64812314366754,8.9220100697064,8.97208683342786,217106.681663243,0.0,1.0
1999-04-12,11.63,11.81,10.5,11.44,46400,9.70654603467591,9.85677632584028,8.76343365125512,9.54796961622463,55594.6469601241,0.0,1.0
1999-04-13,11.75,12.13,11.0,11.25,140700,9.80669956211883,10.1238523990214,9.1807400156006,9.38939319777334,168581.181622618,0.0,1.0
1999-04-14,11.19,11.81,11.0,11.81,100900,9.33931643405189,9.85677632584028,9.1807400156006,9.85677632584028,120894.393928373,0.0,1.0
1999-04-15,12.0,12.25,10.88,11.0,206800,10.0153527442916,10.2240059264643,9.08058648815769,9.1807400156006,247779.590330897,0.0,1.0
1999-04-16,13.13,13.75,11.75,11.75,245600,10.9584651277124,11.4759250195008,9.80669956211883,9.80669956211883,294268.217530311,0.0,1.0
1999-04-19,14.69,16.0,13.5,13.63,371500,12.2604609844703,13.3538036590554,11.267271837328,11.3757714920578,445116.623829441,0.0,1.0
1999-04-20,14.25,14.75,14.0,14.75,134500,11.8932313838462,12.3105377481917,11.6845782016735,12.3105377481917,161152.586554671,0.0,1.0
1999-04-21,14.88,15.75,14.13,14.25,259100,12.4190374029215,13.1451504768827,11.7930778564033,11.8932313838462,310443.384210522,0.0,1.0
1999-04-22,14.44,15.38,13.0,15.13,168300,12.0518078022975,12.836343767267,10.8499654729825,12.6276905850943,201650.411279933,0.0,1.0
1999-04-23,14.31,14.63,13.88,14.44,50200,11.9433081475677,12.2103842207488,11.5844246742306,12.0518078022975,60147.6568404791,0.0,1.0
1999-04-26,14.5,14.5,12.88,14.0,143500,12.101884566019,12.101884566019,10.7498119455396,11.6845782016735,171936.031008142,0.0,1.0
1999-04-27,14.56,14.88,13.63,14.13,133800,12.1519613297404,12.4190374029215,11.3757714920578,11.7930778564033,160313.874208289,0.0,1.0
1999-04-28,15.5,15.63,14.75,14.75,165600,12.9364972947099,13.0449969494398,12.3105377481917,12.3105377481917,198415.377943892,0.0,1.0
1999-04-29,15.13,16.38,15.0,15.25,200900,12.6276905850943,13.670956495958,12.5191909303645,12.7278441125372,240710.443411399,0.0,1.0
1999-04-30,15.0,15.69,14.75,15.69,111500,12.5191909303645,13.0950737131612,12.3105377481917,13.0950737131612,133594.895173574,0.0,1.0
1999-05-03,14.5,15.0,14.13,14.56,98300,12.101884566019,12.5191909303645,11.7930778564033,12.1519613297404,117779.176641814,0.0,1.0
1999-05-04,14.25,15.0,13.0,15.0,104600,11.8932313838462,12.5191909303645,10.8499654729825,12.5191909303645,125327.587759246,0.0,1.0
1999-05-05,13.75,14.06,13.38,13.69,93700,11.4759250195008,11.734654965395,11.1671183098851,11.4258482557793,112267.638365595,0.0,1.0
1999-05-06,13.75,14.5,13.25,13.38,68600,11.4759250195008,12.101884566019,11.0586186551553,11.1671183098851,82193.8099453556,0.0,1.0
1999-05-07,13.25,13.63,12.5,13.13,105300,11.0586186551553,11.3757714920578,10.432659108637,10.9584651277124,126166.300105626,0.0,1.0
1999-05-10,13.63,14.13,13.0,13.38,65800,11.3757714920578,11.7930778564033,10.8499654729825,11.1671183098851,78838.9605598315,0.0,1.0
1999-05-11,13.25,13.75,12.75,13.5,66600,11.0586186551553,11.4759250195008,10.6413122908098,11.267271837328,79797.4889556952,0.0,1.0
1999-05-12,12.5,12.88,12.0,12.88,134300,10.432659108637,10.7498119455396,10.0153527442916,10.7498119455396,160912.954455705,0.0,1.0
1999-05-13,12.0,12.88,12.0,12.25,141900,10.0153527442916,10.7498119455396,10.0153527442916,10.2240059264643,170018.974216414,0.0,1.0
1999-05-14,11.88,12.38,11.63,12.13,131900,9.91519921684865,10.3325055811941,9.70654603467591,10.1238523990214,158037.369268112,0.0,1.0
1999-05-17,11.25,11.75,11.13,11.56,43500,9.38939319777334,9.80669956211883,9.28923967033043,9.64812314366754,52119.9815251164,0.0,1.0
1999-05-18,10.56,11.38,10.5,11.06,141500,8.81351041497658,9.49789285250317,8.76343365125512,9.23081677932206,169539.710018482,0.0,1.0
1999-05-19,11.06,11.75,10.38,10.5,136500,9.23081677932206,9.80669956211883,8.66328012381221,8.76343365125512,163548.907544331,0.0,1.0
1999-05-20,11.25,11.5,11.0,11.0,38700,9.38939319777334,9.59804637994609,9.1807400156006,9.1807400156006,46368.8111499311,0.0,1.0
1999-05-21,11.44,11.5,10.94,11.31,132900,9.54796961622463,9.59804637994609,9.13066325187915,9.4394699614948,159235.529762942,0.0,1.0
1999-05-24,11.0,11.75,10.75,11.5,96200,9.1807400156006,9.80669956211883,8.97208683342786,9.59804637994609,115263.039602671,0.0,1.0
1999-05-25,10.88,11.38,10.5,11.25,38200,9.08058648815769,9.49789285250317,8.76343365125512,9.38939319777334,45769.730902516,0.0,1.0
1999-05-26,11.0,11.38,10.88,10.88,28800,9.1807400156006,9.49789285250317,9.08058648815769,9.08058648815769,34507.0222511115,0.0,1.0
1999-05-27,10.94,11.13,10.69,11.0,46000,9.13066325187915,9.28923967033043,8.9220100697064,9.1807400156006,55115.382762192,0.0,1.0
1999-05-28,10.81,11.0,10.38,10.88,67100,9.02216359714932,9.1807400156006,8.66328012381221,9.08058648815769,80396.5692031105,0.0,1.0
1999-06-01,10.25,10.56,10.13,10.56,48700,8.55478046908238,8.81351041497658,8.45462694163947,8.81351041497658,58350.4160982337,0.0,1.0
1999-06-02,10.5,10.56,9.75,10.25,176700,8.76343365125512,8.81351041497658,8.1374741047369,8.55478046908238,211714.959436507,0.0,1.0
1999-06-03,11.0,11.25,10.53,10.63,159700,9.1807400156006,9.38939319777334,8.78847203311585,8.87193330598495,191346.231024393,0.0,1.0
1999-06-04,10.13,10.88,10.06,10.88,229500,8.45462694163947,9.08058648815769,8.3962040506311,9.08058648815769,274977.833563545,0.0,1.0
1999-06-07,10.88,10.88,10.13,10.25,141200,9.08058648815769,9.08058648815769,8.45462694163947,8.55478046908238,169180.261870033,0.0,1.0
1999-06-08,10.5,10.88,10.5,10.88,10700,8.76343365125512,9.08058648815769,8.76343365125512,9.08058648815769,12820.3172946838,0.0,1.0
1999-06-09,10.38,10.69,10.13,10.69,29900,8.66328012381221,8.9220100697064,8.45462694163947,8.9220100697064,35824.9987954248,0.0,1.0
1999-06-10,10.25,10.5,9.875,10.31,62800,8.55478046908238,8.76343365125512,8.24180069582327,8.60485723280384,75244.4790753404,0.0,1.0
1999-06-11,10.38,10.5,10.0,10.22,93300,8.66328012381221,8.76343365125512,8.34612728690964,8.52974208722165,111788.374167663,0.0,1.0
1999-06-14,10.25,10.44,10.13,10.38,27100,8.55478046908238,8.71335688753366,8.45462694163947,8.66328012381221,32470.1494099001,0.0,1.0
1999-06-15,10.19,10.25,10.0,10.25,37900,8.50470370536092,8.55478046908238,8.34612728690964,8.55478046908238,45410.2827540669,0.0,1.0
1999-06-16,10.13,10.25,9.875,10.06,143400,8.45462694163947,8.55478046908238,8.24180069582327,8.3962040506311,171816.214958659,0.0,1.0
1999-06-17,10.63,10.75,9.875,10.13,19600,8.87193330598495,8.97208683342786,8.24180069582327,8.45462694163947,23483.9456986731,0.0,1.0
1999-06-18,10.44,10.75,10.38,10.69,45800,8.71335688753366,8.97208683342786,8.66328012381221,8.9220100697064,54875.750663226,0.0,1.0
1999-06-21,10.63,10.75,10.25,10.5,115000,8.87193330598495,8.97208683342786,8.55478046908238,8.76343365125512,137788.45690548,0.0,1.0
1999-06-22,10.75,11.5,10.5,10.5,63900,8.97208683342786,9.59804637994609,8.76343365125512,8.76343365125512,76562.4556196537,0.0,1.0
1999-06-23,11.25,11.5,10.75,11.0,150500,9.38939319777334,9.59804637994609,8.97208683342786,9.1807400156006,180323.154471954,0.0,1.0
1999-06-24,11.25,11.56,11.13,11.25,39500,9.38939319777334,9.64812314366754,9.28923967033043,9.38939319777334,47327.3395457954,0.0,1.0
1999-06-25,11.19,11.25,11.0,11.25,43900,9.33931643405189,9.38939319777334,9.1807400156006,9.38939319777334,52599.2457230485,0.0,1.0
1999-06-28,11.25,11.25,10.88,11.25,83900,9.38939319777334,9.38939319777334,9.08058648815769,9.38939319777334,100525.665516259,0.0,1.0
1999-06-29,11.0,11.13,10.88,11.0,176000,9.1807400156006,9.28923967033043,9.08058648815769,9.1807400156006,210876.247090126,0.0,1.0
1999-06-30,11.94,12.0,10.75,11.09,195900,9.96527598057011,10.0153527442916,8.97208683342786,9.25585516118279,234719.640937248,0.0,1.0
1999-07-01,11.75,11.97,11.25,11.94,67000,9.80669956211883,9.99031436243084,9.38939319777334,9.96527598057011,80276.7531536275,0.0,1.0
1999-07-02,11.81,11.94,11.5,11.5,103400,9.85677632584028,9.96527598057011,9.59804637994609,9.59804637994609,123889.795165449,0.0,1.0
1999-07-06,12.19,12.5,11.75,11.84,38300,10.1739291627428,10.432659108637,9.80669956211883,9.88181470770101,45889.5469519992,0.0,1.0
1999-07-07,12.25,12.38,12.0,12.06,49600,10.2240059264643,10.3325055811941,10.0153527442916,10.065429508013,59428.760543581,0.0,1.0
1999-07-08,13.0,13.0,12.25,12.31,120000,10.8499654729825,10.8499654729825,10.2240059264643,10.2740826901858,143779.259379632,0.0,1.0
1999-07-09,12.5,13.19,12.5,13.0,104700,10.432659108637,11.0085418914338,10.432659108637,10.8499654729825,125447.403808729,0.0,1.0
1999-07-12,12.5,13.06,12.5,12.75,18300,10.432659108637,10.900042236704,10.432659108637,10.6413122908098,21926.3370553939,0.0,1.0
1999-07-13,12.38,12.63,12.38,12.5,46100,10.3325055811941,10.5411587633669,10.3325055811941,10.432659108637,55235.1988116752,0.0,1.0
1999-07-14,12.63,12.75,12.19,12.63,37700,10.5411587633669,10.6413122908098,10.1739291627428,10.5411587633669,45170.6506551007,0.0,1.0
1999-07-15,12.63,12.75,12.5,12.5,102800,10.5411587633669,10.6413122908098,10.432659108637,10.432659108637,123170.898868551,0.0,1.0
1999-07-16,12.75,12.75,12.25,12.63,151200,10.6413122908098,10.6413122908098,10.2240059264643,10.5411587633669,181161.866818335,0.0,1.0
1999-07-19,12.5,13.13,12.5,12.88,66500,10.432659108637,10.9584651277124,10.432659108637,10.7498119455396,79677.6729062127,0.0,1.0
1999-07-20,11.75,12.75,11.56,12.75,42800,9.80669956211883,10.6413122908098,9.64812314366754,10.6413122908098,51281.2691787352,0.0,1.0
1999-07-21,12.0,12.25,11.75,11.75,14800,10.0153527442916,10.2240059264643,9.80669956211883,9.80669956211883,17732.7753234878,0.0,1.0
1999-07-22,12.13,12.25,11.75,12.13,50800,10.1238523990214,10.2240059264643,9.80669956211883,10.1238523990214,60866.5531373772,0.0,1.0
1999-07-23,12.25,12.5,12.19,12.5,23300,10.2240059264643,10.432659108637,10.1739291627428,10.432659108637,27917.1395295451,0.0,1.0
1999-07-26,12.13,12.13,12.0,12.0,15100,10.1238523990214,10.1238523990214,10.0153527442916,10.0153527442916,18092.2234719369,0.0,1.0
1999-07-27,11.75,12.25,11.75,12.25,26900,9.80669956211883,10.2240059264643,9.80669956211883,10.2240059264643,32230.517310934,0.0,1.0
1999-07-28,11.88,12.06,11.5,12.06,37100,9.91519921684865,10.065429508013,9.59804637994609,10.065429508013,44451.7543582027,0.0,1.0
1999-07-29,12.25,12.25,11.63,11.75,32200,10.2240059264643,10.2240059264643,9.70654603467591,9.80669956211883,38580.7679335344,0.0,1.0
1999-07-30,12.0,12.0,11.81,12.0,59100,10.0153527442916,10.0153527442916,9.85677632584028,10.0153527442916,70811.2852444682,0.0,1.0
1999-08-02,12.0,12.0,11.88,11.94,23400,10.0153527442916,10.0153527442916,9.91519921684865,9.96527598057011,28036.955579028,0.0,1.0
1999-08-03,11.88,12.0,11.88,12.0,35200,9.91519921684865,10.0153527442916,9.91519921684865,10.0153527442916,42175.2494180252,0.0,1.0
1999-08-04,12.81,13.0,12.13,12.25,100600,10.6913890545312,10.8499654729825,10.1238523990214,10.2240059264643,120534.945779925,0.0,1.0
1999-08-05,12.44,13.0,12.13,12.81,29600,10.3825823449156,10.8499654729825,10.1238523990214,10.6913890545312,35465.5506469757,0.0,1.0
1999-08-06,12.75,13.13,12.44,12.5,50500,10.6413122908098,10.9584651277124,10.3825823449156,10.432659108637,60507.1049889281,0.0,1.0
1999-08-09,13.63,13.94,12.75,12.75,71400,11.3757714920578,11.634501437952,10.6413122908098,10.6413122908098,85548.659330881,0.0,1.0
1999-08-10,13.69,14.0,13.38,13.88,36500,11.4258482557793,11.6845782016735,11.1671183098851,11.5844246742306,43732.8580613045,0.0,1.0
1999-08-11,13.56,13.75,13.5,13.69,16400,11.3173486010495,11.4759250195008,11.267271837328,11.4258482557793,19649.8321152162,0.0,1.0
1999-08-12,13.19,13.53,12.81,13.5,31800,11.0085418914338,11.2923102191887,10.6913890545312,11.267271837328,38101.5037356024,0.0,1.0
1999-08-13,13.25,13.69,13.06,13.19,23600,11.0586186551553,11.4258482557793,10.900042236704,11.0085418914338,28276.5876779941,0.0,1.0
1999-08-16,12.94,13.25,12.94,13.16,17100,10.7998887092611,11.0586186551553,10.7998887092611,10.9835035095731,20488.5444615974,0.0,1.0
1999-08-17,13.0,13.25,12.88,12.94,67900,10.8499654729825,11.0586186551553,10.7498119455396,10.7998887092611,81355.097598975,0.0,1.0
1999-08-18,12.88,13.13,12.81,13.06,21500,10.7498119455396,10.9584651277124,10.6913890545312,10.900042236704,25760.4506388507,0.0,1.0
1999-08-19,13.0,13.13,12.88,12.88,41900,10.8499654729825,10.9584651277124,10.7498119455396,10.7498119455396,50202.9247333881,0.0,1.0
1999-08-20,14.0,14.0,13.0,13.06,73600,11.6845782016735,11.6845782016735,10.8499654729825,10.900042236704,88184.6124195072,0.0,1.0
1999-08-23,13.81,13.94,13.69,13.94,11000,11.5260017832222,11.634501437952,11.4258482557793,11.634501437952,13179.7654431329,0.0,1.0
1999-08-24,13.69,13.81,13.38,13.56,55000,11.4258482557793,11.5260017832222,11.1671183098851,11.3173486010495,65898.8272156644,0.0,1.0
1999-08-25,13.31,13.75,13.31,13.63,33900,11.1086954188767,11.4759250195008,11.1086954188767,11.3757714920578,40617.640774746,0.0,1.0
1999-08-26,12.94,13.13,12.63,13.13,114400,10.7998887092611,10.9584651277124,10.5411587633669,10.9584651277124,137069.560608582,0.0,1.0
1999-08-27,12.75,12.94,12.63,12.94,27800,10.6413122908098,10.7998887092611,10.5411587633669,10.7998887092611,33308.8617562812,0.0,1.0
1999-08-30,12.69,12.81,12.69,12.72,18900,10.5912355270883,10.6913890545312,10.5912355270883,10.6162739089491,22645.233352292,0.0,1.0
1999-08-31,12.88,12.88,12.63,12.63,52600,10.7498119455396,10.7498119455396,10.5411587633669,10.5411587633669,63023.2420280718,0.0,1.0
1999-09-01,12.75,12.91,12.75,12.91,3400,10.6413122908098,10.7748503274003,10.6413122908098,10.7748503274003,4073.74568242288,0.0,1.0
1999-09-02,12.69,12.69,12.63,12.63,12100,10.5912355270883,10.5912355270883,10.5411587633669,10.5411587633669,14497.7419874462,0.0,1.0
1999-09-03,12.81,13.0,12.75,12.75,10100,10.6913890545312,10.8499654729825,10.6413122908098,10.6413122908098,12101.4209977857,0.0,1.0
1999-09-07,13.06,13.19,12.75,13.13,100100,10.900042236704,11.0085418914338,10.6413122908098,10.9584651277124,119935.865532509,0.0,1.0
1999-09-08,13.06,13.13,12.88,13.09,32200,10.900042236704,10.9584651277124,10.7498119455396,10.9250806185647,38580.7679335344,0.0,1.0
1999-09-09,14.0,14.19,13.0,13.0,109700,11.6845782016735,11.8431546201248,10.8499654729825,10.8499654729825,131438.20628288,0.0,1.0
1999-09-10,14.0,14.25,13.88,14.25,92000,11.6845782016735,11.8932313838462,11.5844246742306,11.8932313838462,110230.765524384,0.0,1.0
1999-09-13,14.5,14.81,13.75,13.97,39600,12.101884566019,12.3606145119132,11.4759250195008,11.6595398198128,47447.1555952783,0.0,1.0
1999-09-14,14.0,14.5,14.0,14.5,14600,11.6845782016735,12.101884566019,11.6845782016735,12.101884566019,17493.1432245218,0.0,1.0
1999-09-15,13.42,14.13,13.13,13.88,32300,11.2005028190327,11.7930778564033,10.9584651277124,11.5844246742306,38700.5839830176,0.0,1.0
1999-09-16,13.31,13.38,13.13,13.38,25000,11.1086954188767,11.1671183098851,10.9584651277124,11.1671183098851,29954.0123707566,0.0,1.0
1999-09-17,13.38,13.56,13.38,13.38,24600,11.1671183098851,11.3173486010495,11.1671183098851,11.1671183098851,29474.7481728244,0.0,1.0
1999-09-20,14.0,14.44,13.5,13.5,77500,11.6845782016735,12.0518078022975,11.267271837328,11.267271837328,92857.4383493452,0.0,1.0
1999-09-21,14.0,14.25,13.75,13.88,115100,11.6845782016735,11.8932313838462,11.4759250195008,11.5844246742306,137908.272954963,0.0,1.0
1999-09-22,13.88,14.0,13.63,13.81,68700,11.5844246742306,11.6845782016735,11.3757714920578,11.5260017832222,82313.6259948388,0.0,1.0
1999-09-23,13.75,14.38,13.75,13.88,67100,11.4759250195008,12.0017310385761,11.4759250195008,11.5844246742306,80396.5692031102,0.0,1.0
1999-09-24,13.31,14.0,13.31,13.75,43100,11.1086954188767,11.6845782016735,11.1086954188767,11.4759250195008,51640.7173271844,0.0,1.0
1999-09-27,13.31,13.38,13.13,13.38,64000,11.1086954188767,11.1671183098851,10.9584651277124,11.1671183098851,76682.2716691369,0.0,1.0
1999-09-28,12.25,13.38,12.06,13.25,139400,10.2240059264643,11.1671183098851,10.065429508013,11.0586186551553,167023.572979339,0.0,1.0
1999-09-29,12.88,13.31,12.25,12.25,66800,10.7498119455396,11.1086954188767,10.2240059264643,10.2240059264643,80037.1210546616,0.0,1.0
1999-09-30,13.19,13.19,13.0,13.13,78200,11.0085418914338,11.0085418914338,10.8499654729825,10.9584651277124,93696.1506957266,0.0,1.0
1999-10-01,13.25,13.31,13.0,13.13,20600,11.0586186551553,11.1086954188767,10.8499654729825,10.9584651277124,24682.1061935033,0.0,1.0
1999-10-04,13.13,13.63,13.06,13.25,46800,10.9584651277124,11.3757714920578,10.900042236704,11.0586186551553,56073.911158056,0.0,1.0
1999-10-05,12.38,13.0,12.31,12.94,78600,10.3325055811941,10.8499654729825,10.2740826901858,10.7998887092611,94175.4148936589,0.0,1.0
1999-10-06,11.94,12.44,11.94,12.38,38200,9.96527598057011,10.3825823449156,9.96527598057011,10.3325055811941,45769.730902516,0.0,1.0
1999-10-07,11.38,12.19,11.25,12.19,41500,9.49789285250317,10.1739291627428,9.38939319777334,10.1739291627428,49723.6605354558,0.0,1.0
1999-10-08,11.0,11.44,10.5,11.44,62300,9.1807400156006,9.54796961622463,8.76343365125512,9.54796961622463,74645.3988279253,0.0,1.0
1999-10-11,11.56,11.81,11.06,11.06,31600,9.64812314366754,9.85677632584028,9.23081677932206,9.23081677932206,37861.8716366363,0.0,1.0
1999-10-12,11.63,12.25,11.63,11.72,19900,9.70654603467591,10.2240059264643,9.70654603467591,9.7816611802581,23843.3938471222,0.0,1.0
1999-10-13,12.0,12.19,11.94,12.0,35200,10.0153527442916,10.1739291627428,9.96527598057011,10.0153527442916,42175.2494180251,0.0,1.0
1999-10-14,11.5,11.88,11.13,11.88,19000,9.59804637994609,9.91519921684865,9.28923967033043,9.91519921684865,22765.049401775,0.0,1.0
1999-10-15,10.63,11.34,10.63,11.31,21900,8.87193330598495,9.46450834335553,8.87193330598495,9.4394699614948,26239.7148367827,0.0,1.0
1999-10-18,10.88,11.25,10.63,11.06,25900,9.08058648815769,9.38939319777334,8.87193330598495,9.23081677932206,31032.3568161038,0.0,1.0
1999-10-19,11.0,11.13,10.63,10.63,8100,9.1807400156006,9.28923967033043,8.87193330598495,8.87193330598495,9705.10000812512,0.0,1.0
1999-10-20,11.0,11.31,10.81,11.19,11500,9.1807400156006,9.4394699614948,9.02216359714932,9.33931643405189,13778.845690548,0.0,1.0
1999-10-21,11.13,11.25,10.75,10.94,39100,9.28923967033043,9.38939319777334,8.97208683342786,9.13066325187915,46848.0753478632,0.0,1.0
1999-10-22,10.88,11.31,10.56,11.13,24200,9.08058648815769,9.4394699614948,8.81351041497658,9.28923967033043,28995.4839748923,0.0,1.0
1999-10-25,11.13,11.31,10.94,10.94,18400,9.28923967033043,9.4394699614948,9.13066325187915,9.13066325187915,22046.1531048768,0.0,1.0
1999-10-26,10.97,11.0,10.94,11.0,5700,9.15570163373988,9.1807400156006,9.13066325187915,9.1807400156006,6829.51482053249,0.0,1.0
1999-10-27,10.75,11.25,10.75,11.0,41200,8.97208683342786,9.38939319777334,8.97208683342786,9.1807400156006,49364.2123870068,0.0,1.0
1999-10-28,10.38,10.88,10.31,10.88,34300,8.66328012381221,9.08058648815769,8.60485723280384,9.08058648815769,41096.9049726779,0.0,1.0
1999-10-29,10.0,10.63,10.0,10.38,126300,8.34612728690964,8.87193330598495,8.34612728690964,8.66328012381221,151327.670497062,0.0,1.0
1999-11-01,9.938,10.13,9.75,9.875,135800,8.2943812977308,8.45462694163947,8.1374741047369,8.24180069582327,162710.195197949,0.0,1.0
1999-11-02,10.25,10.25,9.938,10.06,273500,8.55478046908238,8.55478046908238,8.2943812977308,8.3962040506311,327696.895336077,0.0,1.0
1999-11-03,10.44,10.44,10.06,10.06,34100,8.71335688753366,8.71335688753366,8.3962040506311,8.3962040506311,40857.2728737119,0.0,1.0
1999-11-04,10.44,10.5,10.19,10.31,24400,8.71335688753366,8.76343365125512,8.50470370536092,8.60485723280384,29235.1160738584,0.0,1.0
1999-11-05,10.0,10.81,9.938,10.69,45700,8.34612728690964,9.02216359714932,8.2943812977308,8.9220100697064,54755.9346137429,0.0,1.0
1999-11-08,10.06,10.19,9.625,10.0,26200,8.3962040506311,8.50470370536092,8.03314751365053,8.34612728690964,31391.8049645528,0.0,1.0
1999-11-09,10.13,10.13,10.0,10.06,21900,8.45462694163947,8.45462694163947,8.34612728690964,8.3962040506311,26239.7148367827,0.0,1.0
1999-11-10,9.75,10.0,9.0,9.875,154900,8.1374741047369,8.34612728690964,7.51151455821868,8.24180069582327,185595.060649207,0.0,1.0
1999-11-11,9.563,9.781,9.563,9.781,75800,7.98140152447169,8.16334709932632,7.98140152447169,8.16334709932632,90820.5655081338,0.0,1.0
1999-11-12,9.625,9.75,9.5,9.563,66900,8.03314751365053,8.1374741047369,7.92882092256416,7.98140152447169,80156.9371041445,0.0,1.0
1999-11-15,10.13,10.13,9.688,9.688,52800,8.45462694163947,8.45462694163947,8.08572811555806,8.08572811555806,63262.8741270378,0.0,1.0
1999-11-16,10.5,10.75,10.0,10.25,101200,8.76343365125512,8.97208683342786,8.34612728690964,8.55478046908238,121253.842076822,0.0,1.0
1999-11-17,11.5,11.5,10.5,10.63,106200,9.59804637994609,9.59804637994609,8.76343365125512,8.87193330598495,127244.644550974,0.0,1.0
1999-11-18,11.5,11.69,11.38,11.69,36400,9.59804637994609,9.75662279839737,9.49789285250317,9.75662279839737,43613.0420118215,0.0,1.0
1999-11-19,10.75,11.31,10.75,11.31,15600,8.97208683342786,9.4394699614948,8.97208683342786,9.4394699614948,18691.3037193521,0.0,1.0
1999-11-22,10.38,11.0,10.38,10.88,13900,8.66328012381221,9.1807400156006,8.66328012381221,9.08058648815769,16654.4308781406,0.0,1.0
1999-11-23,9.625,10.31,9.625,10.31,36100,8.03314751365053,8.60485723280384,8.03314751365053,8.60485723280384,43253.5938633724,0.0,1.0
1999-11-24,9.875,10.0,9.5,9.75,52200,8.24180069582327,8.34612728690964,7.92882092256416,8.1374741047369,62543.9778301396,0.0,1.0
1999-11-26,10.0,10.25,9.875,9.906,6200,8.34612728690964,8.55478046908238,8.24180069582327,8.26767369041269,7428.59506794762,0.0,1.0
1999-11-29,9.5,10.06,8.875,10.0,129300,7.92882092256416,8.3962040506311,7.40718796713231,8.34612728690964,154922.151981553,0.0,1.0
1999-11-30,9.25,9.375,8.938,9.0,185400,7.72016774039142,7.82449433147779,7.45976856903984,7.51151455821868,222138.95574153,0.0,1.0
1999-12-01,9.313,9.438,9.0,9.25,191500,7.77274834229895,7.87707493338532,7.51151455821868,7.72016774039142,229447.734759995,0.0,1.0
1999-12-02,9.281,9.313,9.25,9.297,59100,7.74604073498084,7.77274834229895,7.72016774039142,7.75939453863989,70811.2852444684,0.0,1.0
1999-12-03,8.75,9.313,8.625,9.313,102200,7.30286137604593,7.77274834229895,7.19853478495956,7.77274834229895,122452.002571653,0.0,1.0
1999-12-06,8.438,8.875,8.25,8.719,183400,7.04246220469435,7.40718796713231,6.88555501170045,7.27698838145651,219742.63475187,0.0,1.0
1999-12-07,8.344,8.5,7.75,8.375,31500,6.9640086081974,7.09420819387319,6.46824864735497,6.98988160278682,37742.0555871532,0.0,1.0
1999-12-08,8.438,8.563,8.125,8.313,57900,7.04246220469435,7.14678879578072,6.78122842061408,6.93813561360798,69373.4926506722,0.0,1.0
1999-12-09,8.375,8.563,8.0,8.5,43300,6.98988160278682,7.14678879578072,6.67690182952771,7.09420819387319,51880.3494261503,0.0,1.0
1999-12-10,8.438,8.5,8.125,8.5,21500,7.04246220469435,7.09420819387319,6.78122842061408,7.09420819387319,25760.4506388506,0.0,1.0
1999-12-13,8.313,8.5,8.281,8.313,16900,6.93813561360798,7.09420819387319,6.91142800628987,6.93813561360798,20248.9123626314,0.0,1.0
1999-12-14,8.094,8.188,8.0,8.094,21500,6.75535542602466,6.83380902252161,6.67690182952771,6.75535542602466,25760.4506388506,0.0,1.0
1999-12-15,8.063,8.75,8.0,8.0,88500,6.72948243143524,7.30286137604593,6.67690182952771,6.67690182952771,106037.203792478,0.0,1.0
1999-12-16,8.125,8.25,8.0,8.063,44100,6.78122842061408,6.88555501170045,6.67690182952771,6.72948243143524,52838.8778220145,0.0,1.0
1999-12-17,8.313,8.5,8.125,8.25,72900,6.93813561360798,7.09420819387319,6.78122842061408,6.88555501170045,87345.9000731261,0.0,1.0
1999-12-20,9.125,9.125,8.25,8.25,99100,7.61584114930505,7.61584114930505,6.88555501170045,6.88555501170045,118737.705037679,0.0,1.0
1999-12-21,8.875,9.0,8.375,9.0,30200,7.40718796713231,7.51151455821868,6.98988160278682,7.51151455821868,36184.4469438739,0.0,1.0
1999-12-22,9.0,9.313,8.5,8.5,71900,7.51151455821868,7.77274834229895,7.09420819387319,7.09420819387319,86147.7395782957,0.0,1.0
1999-12-23,9.625,9.969,9.0,9.0,74500,8.03314751365053,8.32025429232022,7.51151455821868,7.51151455821868,89262.9568648545,0.0,1.0
1999-12-27,9.5,9.75,9.375,9.75,67400,7.92882092256416,8.1374741047369,7.82449433147779,8.1374741047369,80756.0173515596,0.0,1.0
1999-12-28,9.438,9.625,9.188,9.5,43100,7.87707493338532,8.03314751365053,7.66842175121258,7.92882092256416,51640.7173271843,0.0,1.0
1999-12-29,9.188,9.625,9.0,9.375,29700,7.66842175121258,8.03314751365053,7.51151455821868,7.82449433147779,35585.3666964587,0.0,1.0
1999-12-30,9.0,9.5,8.75,9.375,36000,7.51151455821868,7.92882092256416,7.30286137604593,7.82449433147779,43133.7778138894,0.0,1.0
1999-12-31,9.375,9.375,8.813,9.125,82100,7.82449433147779,7.82449433147779,7.35544197795347,7.61584114930505,98368.9766255644,0.0,1.0
2000-01-03,9.5,9.625,9.375,9.375,35100,7.92882092256416,8.03314751365053,7.82449433147779,7.82449433147779,42055.4333685422,0.0,1.0
2000-01-04,8.938,9.375,8.875,9.25,11400,7.45976856903984,7.82449433147779,7.40718796713231,7.72016774039142,13659.029641065,0.0,1.0
2000-01-05,8.625,8.938,7.0,8.938,19500,7.19853478495956,7.45976856903984,5.84228910083675,7.45976856903984,23364.1296491901,0.0,1.0
2000-01-06,8.75,8.813,8.375,8.625,69300,7.30286137604593,7.35544197795347,6.98988160278682,7.19853478495956,83032.5222917372,0.0,1.0
2000-01-07,9.125,9.375,8.813,8.813,30400,7.61584114930505,7.82449433147779,7.35544197795347,7.35544197795347,36424.0790428399,0.0,1.0
2000-01-10,9.125,9.25,9.0,9.25,13500,7.61584114930505,7.72016774039142,7.51151455821868,7.72016774039142,16175.1666802085,0.0,1.0
2000-01-11,9.25,9.25,9.0,9.031,61300,7.72016774039142,7.72016774039142,7.51151455821868,7.5373875528081,73447.238333095,0.0,1.0
2000-01-12,9.375,9.375,9.063,9.063,82600,7.82449433147779,7.82449433147779,7.56409516012621,7.56409516012621,98968.0568729795,0.0,1.0
2000-01-13,11.0,11.0,9.125,9.125,99600,9.1807400156006,9.1807400156006,7.61584114930505,7.61584114930505,119336.785285094,0.0,1.0
2000-01-14,10.81,10.94,10.56,10.78,48900,9.02216359714932,9.13066325187915,8.81351041497658,8.99712521528859,58590.0481971998,0.0,1.0
2000-01-18,11.5,11.88,10.88,10.88,66200,9.59804637994609,9.91519921684865,9.08058648815769,9.08058648815769,79318.2247577633,0.0,1.0
2000-01-19,11.75,11.88,11.38,11.81,86400,9.80669956211883,9.91519921684865,9.49789285250317,9.85677632584028,103521.066753335,0.0,1.0
2000-01-20,11.38,12.0,11.0,11.94,35500,9.49789285250317,10.0153527442916,9.1807400156006,9.96527598057011,42534.6975664743,0.0,1.0
2000-01-21,11.63,12.0,11.38,11.56,27800,9.70654603467591,10.0153527442916,9.49789285250317,9.64812314366754,33308.8617562813,0.0,1.0
2000-01-24,11.31,11.81,11.25,11.53,71000,9.4394699614948,9.85677632584028,9.38939319777334,9.62308476180681,85069.3951329486,0.0,1.0
2000-01-25,11.25,11.5,11.0,11.25,10200,9.38939319777334,9.59804637994609,9.1807400156006,9.38939319777334,12221.2370472687,0.0,1.0
2000-01-26,10.94,11.0,10.75,10.88,32800,9.13066325187915,9.1807400156006,8.97208683342786,9.08058648815769,39299.6642304326,0.0,1.0
2000-01-27,10.88,11.13,10.63,10.88,159100,9.08058648815769,9.28923967033043,8.87193330598495,9.08058648815769,190627.334727495,0.0,1.0
2000-01-28,10.0,10.56,9.75,10.53,31600,8.34612728690964,8.81351041497658,8.1374741047369,8.78847203311585,37861.8716366363,0.0,1.0
2000-01-31,10.13,10.13,9.625,9.75,13100,8.45462694163947,8.45462694163947,8.03314751365053,8.1374741047369,15695.9024822764,0.0,1.0
2000-02-01,10.5,10.5,9.5,9.875,98900,8.76343365125512,8.76343365125512,7.92882092256416,8.24180069582327,118498.072938713,0.0,1.0
2000-02-02,10.44,10.63,10.38,10.38,30500,8.71335688753366,8.87193330598495,8.66328012381221,8.66328012381221,36543.895092323,0.0,1.0
2000-02-03,10.19,10.25,10.0,10.25,16900,8.50470370536092,8.55478046908238,8.34612728690964,8.55478046908238,20248.9123626314,0.0,1.0
2000-02-04,9.406,10.25,9.375,10.13,49900,7.85036732606721,8.55478046908238,7.82449433147779,8.45462694163947,59788.20869203,0.0,1.0
2000-02-07,9.406,9.75,9.375,9.625,6400,7.85036732606721,8.1374741047369,7.82449433147779,8.03314751365053,7668.22716691367,0.0,1.0
2000-02-08,9.625,10.0,9.375,9.5,28400,8.03314751365053,8.34612728690964,7.82449433147779,7.92882092256416,34027.7580531794,0.0,1.0
2000-02-09,9.594,9.875,9.594,9.875,2600,8.00727451906111,8.24180069582327,8.00727451906111,8.24180069582327,3115.21728655868,0.0,1.0
2000-02-10,9.813,9.813,9.375,9.375,7500,8.19005470664443,8.19005470664443,7.82449433147779,7.82449433147779,8986.20371122696,0.0,1.0
2000-02-11,10.5,10.63,9.875,9.875,93700,8.76343365125512,8.87193330598495,8.24180069582327,8.24180069582327,112267.638365595,0.0,1.0
2000-02-14,10.5,10.94,10.31,10.75,168000,8.76343365125512,9.13066325187915,8.60485723280384,8.97208683342786,201290.963131484,0.0,1.0
2000-02-15,10.31,11.0,10.31,10.38,65900,8.60485723280384,9.1807400156006,8.60485723280384,8.66328012381221,78958.7766093142,0.0,1.0
2000-02-16,10.31,10.31,10.0,10.31,19900,8.60485723280384,8.60485723280384,8.34612728690964,8.60485723280384,23843.3938471222,0.0,1.0
2000-02-17,10.13,10.5,10.06,10.13,60800,8.45462694163947,8.76343365125512,8.3962040506311,8.45462694163947,72848.1580856799,0.0,1.0
2000-02-18,10.31,10.5,10.13,10.5,26200,8.60485723280384,8.76343365125512,8.45462694163947,8.76343365125512,31391.8049645528,0.0,1.0
2000-02-22,9.75,10.19,9.75,10.13,22900,8.1374741047369,8.50470370536092,8.1374741047369,8.45462694163947,27437.875331613,0.0,1.0
2000-02-23,9.219,9.625,9.188,9.625,16000,7.694294745802,8.03314751365053,7.66842175121258,8.03314751365053,19170.5679172842,0.0,1.0
2000-02-24,9.75,9.75,9.125,9.188,54400,8.1374741047369,8.1374741047369,7.61584114930505,7.66842175121258,65179.9309187662,0.0,1.0
2000-02-25,9.25,9.906,9.25,9.906,14700,7.72016774039142,8.26767369041269,7.72016774039142,8.26767369041269,17612.9592740048,0.0,1.0
2000-02-28,10.13,10.25,9.156,9.156,69700,8.45462694163947,8.55478046908238,7.64171414389447,7.64171414389447,83511.7864896692,0.0,1.0
2000-02-29,10.25,10.38,9.625,9.75,293300,8.55478046908238,8.66328012381221,8.03314751365053,8.1374741047369,351420.473133716,0.0,1.0
2000-03-01,10.88,11.0,10.25,10.25,148900,9.08058648815769,9.1807400156006,8.55478046908238,8.55478046908238,178406.097680226,0.0,1.0
2000-03-02,12.06,13.25,10.69,10.69,104100,10.065429508013,11.0586186551553,8.9220100697064,8.9220100697064,124728.507511831,0.0,1.0
2000-03-03,11.56,12.38,11.56,12.38,60000,9.64812314366754,10.3325055811941,9.64812314366754,10.3325055811941,71889.6296898157,0.0,1.0
2000-03-06,12.5,12.94,11.5,11.56,103400,10.432659108637,10.7998887092611,9.59804637994609,9.64812314366754,123889.79516545,0.0,1.0
2000-03-07,12.94,13.0,12.13,12.5,63900,10.7998887092611,10.8499654729825,10.1238523990214,10.432659108637,76562.4556196535,0.0,1.0
2000-03-08,12.31,13.06,12.0,13.03,215100,10.2740826901858,10.900042236704,10.0153527442916,10.8750038548433,257724.322437988,0.0,1.0
2000-03-09,13.0,13.0,12.25,12.25,65200,10.8499654729825,10.8499654729825,10.2240059264643,10.2240059264643,78120.0642629333,0.0,1.0
2000-03-10,13.44,13.44,12.5,12.75,21800,11.2171950736066,11.2171950736066,10.432659108637,10.6413122908098,26119.8987872996,0.0,1.0
2000-03-13,13.75,13.75,13.0,13.0,56800,11.4759250195008,11.4759250195008,10.8499654729825,10.8499654729825,68055.5161063586,0.0,1.0
2000-03-14,14.06,14.13,13.69,13.75,115300,11.734654965395,11.7930778564033,11.4258482557793,11.4759250195008,138147.905053929,0.0,1.0
2000-03-15,14.31,14.5,14.13,14.13,214000,11.9433081475677,12.101884566019,11.7930778564033,11.7930778564033,256406.345893676,0.0,1.0
2000-03-16,13.88,14.25,13.64,14.13,181400,11.5844246742306,11.8932313838462,11.3841176193447,11.7930778564033,217346.313762209,0.0,1.0
2000-03-17,14.0,14.0,13.75,13.75,81000,11.6845782016735,11.6845782016735,11.4759250195008,11.4759250195008,97051.0000812511,0.0,1.0
2000-03-20,12.63,14.0,12.38,13.94,137500,10.5411587633669,11.6845782016735,10.3325055811941,11.634501437952,164747.068039161,0.0,1.0
2000-03-21,13.25,13.88,12.63,13.75,29300,11.0586186551553,11.5844246742306,10.5411587633669,11.4759250195008,35106.1024985266,0.0,1.0
2000-03-22,13.44,13.63,13.0,13.19,94700,11.2171950736066,11.3757714920578,10.8499654729825,11.0085418914338,113465.798860425,0.0,1.0
2000-03-23,13.63,14.0,13.31,13.31,167100,11.3757714920578,11.6845782016735,11.1086954188767,11.1086954188767,200212.618686137,0.0,1.0
2000-03-24,12.75,13.5,11.5,13.5,52900,10.6413122908098,11.267271837328,9.59804637994609,11.267271837328,63382.6901765208,0.0,1.0
2000-03-27,13.25,13.25,12.69,12.75,50800,11.0586186551553,11.0586186551553,10.5912355270883,10.6413122908098,60866.5531373771,0.0,1.0
2000-03-28,13.0,13.13,12.75,13.0,27900,10.8499654729825,10.9584651277124,10.6413122908098,10.8499654729825,33428.6778057644,0.0,1.0
2000-03-29,13.75,14.13,12.88,12.88,215800,11.4759250195008,11.7930778564033,10.7498119455396,10.7498119455396,258563.034784369,0.0,1.0
2000-03-30,14.31,14.5,13.63,13.75,134800,11.9433081475677,12.101884566019,11.3757714920578,11.4759250195008,161512.034703119,0.0,1.0
2000-03-31,14.63,14.88,14.13,14.5,88400,12.2103842207488,12.4190374029215,11.7930778564033,12.101884566019,105917.387742995,0.0,1.0
2000-04-03,13.97,14.63,13.88,14.5,237900,11.6595398198128,12.2103842207488,11.5844246742306,12.101884566019,285042.381720118,0.0,1.0
2000-04-04,13.12,13.88,12.75,13.75,60200,10.9501190004254,11.5844246742306,10.6413122908098,11.4759250195008,72129.261788782,0.0,1.0
2000-04-05,13.25,13.25,12.75,12.88,9200,11.0586186551553,11.0586186551553,10.6413122908098,10.7498119455396,11023.0765524384,0.0,1.0
2000-04-06,13.25,13.5,13.0,13.0,5000,11.0586186551553,11.267271837328,10.8499654729825,10.8499654729825,5990.80247415129,0.0,1.0
2000-04-07,13.0,13.63,12.88,13.13,18100,10.8499654729825,11.3757714920578,10.7498119455396,10.9584651277124,21686.7049564278,0.0,1.0
2000-04-10,13.0,13.0,12.75,13.0,6700,10.8499654729825,10.8499654729825,10.6413122908098,10.8499654729825,8027.67531536277,0.0,1.0
2000-04-11,13.0,13.0,12.5,12.75,19800,10.8499654729825,10.8499654729825,10.432659108637,10.6413122908098,23723.5777976392,0.0,1.0
2000-04-12,14.06,14.25,12.88,12.88,95000,11.734654965395,11.8932313838462,10.7498119455396,10.7498119455396,113825.247008874,0.0,1.0
2000-04-13,13.38,14.0,13.28,14.0,33800,11.1671183098851,11.6845782016735,11.083657037016,11.6845782016735,40497.8247252628,0.0,1.0
2000-04-14,12.75,13.44,12.69,13.44,128500,10.6413122908098,11.2171950736066,10.5912355270883,11.2171950736066,153963.623585688,0.0,1.0
2000-04-17,11.75,12.75,11.75,12.75,188600,9.80669956211883,10.6413122908098,9.80669956211883,10.6413122908098,225973.069324987,0.0,1.0
2000-04-18,13.25,14.0,11.75,11.75,36600,11.0586186551553,11.6845782016735,9.80669956211883,9.80669956211883,43852.6741107875,0.0,1.0
2000-04-19,13.88,14.13,13.06,13.06,262600,11.5844246742306,11.7930778564033,10.900042236704,10.900042236704,314636.945942426,0.0,1.0
2000-04-20,14.19,14.19,13.94,13.94,36200,11.8431546201248,11.8431546201248,11.634501437952,11.634501437952,43373.4099128554,0.0,1.0
2000-04-24,14.75,14.75,14.0,14.13,99400,12.3105377481917,12.3105377481917,11.6845782016735,11.7930778564033,119097.153186128,0.0,1.0
2000-04-25,14.63,14.75,14.5,14.5,42200,12.2103842207488,12.3105377481917,12.101884566019,12.101884566019,50562.372881837,0.0,1.0
2000-04-26,14.38,14.88,14.38,14.75,251600,12.0017310385761,12.4190374029215,12.0017310385761,12.3105377481917,301457.180499293,0.0,1.0
2000-04-27,15.88,16.0,14.38,14.38,266100,13.2536501316125,13.3538036590554,12.0017310385761,12.0017310385761,318830.507674333,0.0,1.0
2000-04-28,15.13,15.75,14.88,15.38,175600,12.6276905850943,13.1451504768827,12.4190374029215,12.836343767267,210396.982892194,0.0,1.0
2000-05-01,15.25,15.34,15.0,15.0,173600,12.7278441125372,12.8029592581194,12.5191909303645,12.5191909303645,208000.661902533,0.0,1.0
2000-05-02,15.75,15.75,15.38,15.5,151200,13.1451504768827,13.1451504768827,12.836343767267,12.9364972947099,181161.866818335,0.0,1.0
2000-05-03,15.5,15.75,15.25,15.75,43900,12.9364972947099,13.1451504768827,12.7278441125372,13.1451504768827,52599.2457230486,0.0,1.0
2000-05-04,15.56,15.75,15.44,15.5,77700,12.9865740584314,13.1451504768827,12.8864205309885,12.9364972947099,93097.0704483113,0.0,1.0
2000-05-05,16.0,16.0,15.5,15.53,144600,13.3538036590554,13.3538036590554,12.9364972947099,12.9615356765707,173254.007552456,0.0,1.0
2000-05-08,15.75,16.0,15.5,16.0,30300,13.1451504768827,13.3538036590554,12.9364972947099,13.3538036590554,36304.2629933569,0.0,1.0
2000-05-09,15.0,15.75,14.13,15.75,68400,12.5191909303645,13.1451504768827,11.7930778564033,13.1451504768827,81954.1778463896,0.0,1.0
2000-05-10,15.75,15.75,14.75,15.0,13200,13.1451504768827,13.1451504768827,12.3105377481917,12.5191909303645,15815.7185317594,0.0,1.0
2000-05-11,15.31,15.63,15.25,15.5,14300,12.7779208762587,13.0449969494398,12.7278441125372,12.9364972947099,17133.6950760727,0.0,1.0
2000-05-12,15.5,15.5,15.22,15.25,7600,12.9364972947099,12.9364972947099,12.7028057306765,12.7278441125372,9106.01976071001,0.0,1.0
2000-05-15,16.88,16.88,15.63,15.63,57900,14.0882628603035,14.0882628603035,13.0449969494398,13.0449969494398,69373.492650672,0.0,1.0
2000-05-16,16.44,16.94,16.31,16.63,126300,13.7210332596794,14.1383396240249,13.6125336049496,13.8796096781307,151327.670497063,0.0,1.0
2000-05-17,16.06,16.5,16.0,16.5,43700,13.4038804227769,13.7711100234009,13.3538036590554,13.7711100234009,52359.6136240823,0.0,1.0
2000-05-18,16.0,16.25,15.25,16.25,62000,13.3538036590554,13.5624568412282,12.7278441125372,13.5624568412282,74285.9506794763,0.0,1.0
2000-05-19,15.75,16.0,15.5,15.63,47100,13.1451504768827,13.3538036590554,12.9364972947099,13.0449969494398,56433.3593065052,0.0,1.0
2000-05-22,15.63,15.81,15.44,15.75,59900,13.0449969494398,13.1952272406041,12.8864205309885,13.1451504768827,71769.8136403325,0.0,1.0
2000-05-23,15.5,15.75,15.38,15.69,12900,12.9364972947099,13.1451504768827,12.836343767267,13.0950737131612,15456.2703833104,0.0,1.0
2000-05-24,15.75,16.0,15.25,15.75,16200,13.1451504768827,13.3538036590554,12.7278441125372,13.1451504768827,19410.2000162502,0.0,1.0
2000-05-25,15.75,15.75,15.5,15.63,45800,13.1451504768827,13.1451504768827,12.9364972947099,13.0449969494398,54875.7506632259,0.0,1.0
2000-05-26,16.13,16.13,15.69,15.69,35900,13.4623033137852,13.4623033137852,13.0950737131612,13.0950737131612,43013.9617644065,0.0,1.0
2000-05-30,16.69,16.75,16.06,16.06,15200,13.9296864418522,13.9797632055736,13.4038804227769,13.4038804227769,18212.03952142,0.0,1.0
2000-05-31,17.31,17.38,16.5,16.5,20900,14.4471463336406,14.505569224649,13.7711100234009,13.7711100234009,25041.5543419524,0.0,1.0
2000-06-01,18.31,19.25,17.0,17.38,69700,15.2817590623315,16.0662950273011,14.1884163877464,14.505569224649,83511.7864896695,0.0,1.0
2000-06-02,16.38,18.5,16.0,18.5,29400,13.670956495958,15.4403354807828,13.3538036590554,15.4403354807828,35225.9185480096,0.0,1.0
2000-06-05,17.0,17.25,16.5,16.5,108500,14.1884163877464,14.3970695699191,13.7711100234009,13.7711100234009,130000.413689083,0.0,1.0
2000-06-06,17.5,17.56,17.09,17.09,10100,14.6057227520919,14.6557995158133,14.2635315333286,14.2635315333286,12101.4209977856,0.0,1.0
2000-06-07,17.38,17.56,17.25,17.38,18700,14.505569224649,14.6557995158133,14.3970695699191,14.505569224649,22405.6012533258,0.0,1.0
2000-06-08,17.31,17.56,17.0,17.13,41400,14.4471463336406,14.6557995158133,14.1884163877464,14.2969160424762,49603.8444859728,0.0,1.0
2000-06-09,17.5,17.5,16.75,17.06,14600,14.6057227520919,14.6057227520919,13.9797632055736,14.2384931514678,17493.1432245218,0.0,1.0
2000-06-12,17.5,17.5,17.19,17.38,60700,14.6057227520919,14.6057227520919,14.3469928061977,14.505569224649,72728.3420361967,0.0,1.0
2000-06-13,17.5,17.5,17.38,17.5,28500,14.6057227520919,14.6057227520919,14.505569224649,14.6057227520919,34147.5741026624,0.0,1.0
2000-06-14,17.5,18.0,17.38,17.75,83000,14.6057227520919,15.0230291164374,14.505569224649,14.8143759342646,99447.3210709115,0.0,1.0
2000-06-15,17.5,17.73,17.0,17.69,32900,14.6057227520919,14.7976836796908,14.1884163877464,14.7642991705432,39419.4802799155,0.0,1.0
2000-06-16,17.38,18.0,17.38,17.5,16500,14.505569224649,15.0230291164374,14.505569224649,14.6057227520919,19769.6481646993,0.0,1.0
2000-06-19,17.0,17.75,16.75,17.5,30000,14.1884163877464,14.8143759342646,13.9797632055736,14.6057227520919,35944.8148449078,0.0,1.0
2000-06-20,17.25,18.0,16.5,16.97,40400,14.3970695699191,15.0230291164374,13.7711100234009,14.1633780058857,48405.6839911427,0.0,1.0
2000-06-21,18.25,18.5,17.0,17.0,36000,15.2316822986101,15.4403354807828,14.1884163877464,14.1884163877464,43133.7778138894,0.0,1.0
2000-06-22,18.0,18.25,17.63,17.75,32500,15.0230291164374,15.2316822986101,14.7142224068217,14.8143759342646,38940.2160819834,0.0,1.0
2000-06-23,18.31,18.88,18.0,18.0,25200,15.2817590623315,15.7574883176854,15.0230291164374,15.0230291164374,30193.6444697227,0.0,1.0
2000-06-26,18.0,18.88,17.0,18.75,45500,15.0230291164374,15.7574883176854,14.1884163877464,15.6489886629556,54516.3025147767,0.0,1.0
2000-06-27,18.69,19.0,17.31,18.0,53700,15.5989118992341,15.8576418451283,14.4471463336406,15.0230291164374,64341.2185723851,0.0,1.0
2000-06-28,18.5,19.0,17.88,18.75,31400,15.4403354807828,15.8576418451283,14.9228755889944,15.6489886629556,37622.2395376703,0.0,1.0
2000-06-29,19.0,19.5,18.5,18.63,36500,15.8576418451283,16.2749482094738,15.4403354807828,15.5488351355127,43732.8580613046,0.0,1.0
2000-06-30,17.0,19.5,16.75,19.5,182000,14.1884163877464,16.2749482094738,13.9797632055736,16.2749482094738,218065.210059107,0.0,1.0
2000-07-03,17.06,17.75,16.75,17.13,20700,14.2384931514678,14.8143759342646,13.9797632055736,14.2969160424762,24801.9222429865,0.0,1.0
2000-07-05,16.88,17.13,16.75,17.0,41200,14.0882628603035,14.2969160424762,13.9797632055736,14.1884163877464,49364.2123870067,0.0,1.0
2000-07-06,17.0,17.19,16.75,16.75,16500,14.1884163877464,14.3469928061977,13.9797632055736,13.9797632055736,19769.6481646993,0.0,1.0
2000-07-07,17.38,17.56,16.5,16.5,34800,14.505569224649,14.6557995158133,13.7711100234009,13.7711100234009,41695.985220093,0.0,1.0
2000-07-10,16.75,16.75,16.38,16.75,9300,13.9797632055736,13.9797632055736,13.670956495958,13.9797632055736,11142.8926019215,0.0,1.0
2000-07-11,18.48,18.75,16.38,16.38,34200,15.423643226209,15.6489886629556,13.670956495958,13.670956495958,40977.088923195,0.0,1.0
2000-07-12,18.5,18.5,17.75,18.44,12600,15.4403354807828,15.4403354807828,14.8143759342646,15.3902587170614,15096.8222348613,0.0,1.0
2000-07-13,17.63,18.44,17.5,18.38,14800,14.7142224068217,15.3902587170614,14.6057227520919,15.3401819533399,17732.7753234879,0.0,1.0
2000-07-14,17.88,18.02,17.88,18.0,22600,14.9228755889944,15.0397213710112,14.9228755889944,15.0230291164374,27078.427183164,0.0,1.0
2000-07-17,17.94,17.94,17.63,17.88,23600,14.9729523527159,14.9729523527159,14.7142224068217,14.9228755889944,28276.5876779942,0.0,1.0
2000-07-18,18.13,18.44,17.5,17.75,80000,15.1315287711672,15.3902587170614,14.6057227520919,14.8143759342646,95852.8395864207,0.0,1.0
2000-07-19,18.38,18.44,17.94,18.13,6400,15.3401819533399,15.3902587170614,14.9729523527159,15.1315287711672,7668.22716691368,0.0,1.0
2000-07-20,18.0,18.38,17.94,17.94,41500,15.0230291164374,15.3401819533399,14.9729523527159,14.9729523527159,49723.6605354557,0.0,1.0
2000-07-21,17.94,18.0,17.75,17.75,33100,14.9729523527159,15.0230291164374,14.8143759342646,14.8143759342646,39659.1123788816,0.0,1.0
2000-07-24,17.0,18.0,16.88,17.88,160100,14.1884163877464,15.0230291164374,14.0882628603035,14.9228755889944,191825.495222325,0.0,1.0
2000-07-25,16.63,17.38,16.63,16.75,42400,13.8796096781307,14.505569224649,13.8796096781307,13.9797632055736,50802.0049808032,0.0,1.0
2000-07-26,15.81,16.25,15.38,16.25,39100,13.1952272406041,13.5624568412282,12.836343767267,13.5624568412282,46848.0753478634,0.0,1.0
2000-07-27,15.0,16.0,14.0,15.94,43100,12.5191909303645,13.3538036590554,11.6845782016735,13.303726895334,51640.7173271841,0.0,1.0
2000-07-28,14.81,15.25,14.5,15.0,33100,12.3606145119132,12.7278441125372,12.101884566019,12.5191909303645,39659.1123788816,0.0,1.0
2000-07-31,15.13,15.13,14.81,15.0,10400,12.6276905850943,12.6276905850943,12.3606145119132,12.5191909303645,12460.8691462347,0.0,1.0
2000-08-01,15.0,15.13,14.94,15.0,86000,12.5191909303645,12.6276905850943,12.469114166643,12.5191909303645,103041.802555402,0.0,1.0
2000-08-02,14.88,15.25,14.31,15.25,5000,12.4190374029215,12.7278441125372,11.9433081475677,12.7278441125372,5990.80247415133,0.0,1.0
2000-08-03,14.88,15.06,14.88,14.88,24700,12.4190374029215,12.5692676940859,12.4190374029215,12.4190374029215,29594.5642223076,0.0,1.0
2000-08-04,14.25,14.88,14.25,14.88,5900,11.8932313838462,12.4190374029215,11.8932313838462,12.4190374029215,7069.14691949856,0.0,1.0
2000-08-07,14.0,14.63,14.0,14.63,27500,11.6845782016735,12.2103842207488,11.6845782016735,12.2103842207488,32949.4136078322,0.0,1.0
2000-08-08,14.5,14.5,13.38,13.75,25100,12.101884566019,12.101884566019,11.1671183098851,11.4759250195008,30073.8284202395,0.0,1.0
2000-08-09,15.38,15.38,14.44,14.75,21500,12.836343767267,12.836343767267,12.0518078022975,12.3105377481917,25760.4506388507,0.0,1.0
2000-08-10,15.38,15.75,15.13,15.25,12900,12.836343767267,13.1451504768827,12.6276905850943,12.7278441125372,15456.2703833104,0.0,1.0
2000-08-11,15.5,15.5,15.25,15.25,40300,12.9364972947099,12.9364972947099,12.7278441125372,12.7278441125372,48285.8679416597,0.0,1.0
2000-08-14,15.88,16.38,15.69,15.75,3700,13.2536501316125,13.670956495958,13.0950737131612,13.1451504768827,4433.19383087197,0.0,1.0
2000-08-15,16.5,16.5,15.5,15.5,15100,13.7711100234009,13.7711100234009,12.9364972947099,12.9364972947099,18092.223471937,0.0,1.0
2000-08-16,15.94,16.25,15.75,16.25,9500,13.303726895334,13.5624568412282,13.1451504768827,13.5624568412282,11382.5247008875,0.0,1.0
2000-08-17,17.75,17.75,16.13,16.13,51200,14.8143759342646,14.8143759342646,13.4623033137852,13.4623033137852,61345.8173353094,0.0,1.0
2000-08-18,17.5,18.63,17.0,18.25,16600,14.6057227520919,15.5488351355127,14.1884163877464,15.2316822986101,19889.4642141823,0.0,1.0
2000-08-21,17.38,17.75,17.25,17.75,83900,14.505569224649,14.8143759342646,14.3970695699191,14.8143759342646,100525.665516259,0.0,1.0
2000-08-22,18.25,18.44,17.38,17.38,27200,15.2316822986101,15.3902587170614,14.505569224649,14.505569224649,32589.9654593831,0.0,1.0
2000-08-23,18.5,18.5,18.13,18.25,22700,15.4403354807828,15.4403354807828,15.1315287711672,15.2316822986101,27198.243232647,0.0,1.0
2000-08-24,18.31,18.31,18.0,18.31,19900,15.2817590623315,15.2817590623315,15.0230291164374,15.2817590623315,23843.3938471223,0.0,1.0
2000-08-25,18.0,18.0,17.75,17.88,26200,15.0230291164374,15.0230291164374,14.8143759342646,14.9228755889944,31391.8049645527,0.0,1.0
2000-08-28,17.75,18.0,17.75,17.75,5200,14.8143759342646,15.0230291164374,14.8143759342646,14.8143759342646,6230.43457311736,0.0,1.0
2000-08-29,18.25,18.25,17.75,17.75,23200,15.2316822986101,15.2316822986101,14.8143759342646,14.8143759342646,27797.323480062,0.0,1.0
2000-08-30,18.63,18.94,18.13,18.13,46700,15.5488351355127,15.8075650814069,15.1315287711672,15.1315287711672,55954.095108573,0.0,1.0
2000-08-31,18.5,18.75,18.5,18.5,25700,15.4403354807828,15.6489886629556,15.4403354807828,15.4403354807828,30792.7247171378,0.0,1.0
2000-09-01,18.0,18.5,18.0,18.38,19800,15.0230291164374,15.4403354807828,15.0230291164374,15.3401819533399,23723.5777976391,0.0,1.0
2000-09-05,16.63,18.88,16.06,18.5,63100,13.8796096781307,15.7574883176854,13.4038804227769,15.4403354807828,75603.9272237896,0.0,1.0
2000-09-06,17.75,17.88,16.63,16.63,13000,14.8143759342646,14.9228755889944,13.8796096781307,13.8796096781307,15576.0864327934,0.0,1.0
2000-09-07,18.0,18.13,18.0,18.0,3900,15.0230291164374,15.1315287711672,15.0230291164374,15.0230291164374,4672.825929838,0.0,1.0
2000-09-08,17.5,18.0,17.0,18.0,6900,14.6057227520919,15.0230291164374,14.1884163877464,15.0230291164374,8267.30741432879,0.0,1.0
2000-09-11,17.13,17.44,17.0,17.34,3300,14.2969160424762,14.5556459883704,14.1884163877464,14.4721847155013,3953.92963293987,0.0,1.0
2000-09-12,17.06,17.44,16.94,17.44,33700,14.2384931514678,14.5556459883704,14.1383396240249,14.5556459883704,40378.0086757799,0.0,1.0
2000-09-13,17.06,17.25,16.88,17.25,102500,14.2384931514678,14.3970695699191,14.0882628603035,14.3970695699191,122811.450720102,0.0,1.0
2000-09-14,16.88,17.11,16.88,17.0,2300,14.0882628603035,14.2802237879024,14.0882628603035,14.1884163877464,2755.7691381096,0.0,1.0
2000-09-15,17.5,17.5,15.88,15.88,31900,14.6057227520919,14.6057227520919,13.2536501316125,13.2536501316125,38221.3197850853,0.0,1.0
2000-09-18,17.05,17.75,16.69,16.69,10300,14.2301470241809,14.8143759342646,13.9296864418522,13.9296864418522,12341.0530967517,0.0,1.0
2000-09-19,17.31,17.31,17.0,17.0,14800,14.4471463336406,14.4471463336406,14.1884163877464,14.1884163877464,17732.7753234878,0.0,1.0
2000-09-20,17.0,18.13,17.0,17.25,56100,14.1884163877464,15.1315287711672,14.1884163877464,14.3970695699191,67216.8037599776,0.0,1.0
2000-09-21,17.0,17.75,16.75,16.88,24200,14.1884163877464,14.8143759342646,13.9797632055736,14.0882628603035,28995.4839748923,0.0,1.0
2000-09-22,17.19,17.31,16.88,16.88,23500,14.3469928061977,14.4471463336406,14.0882628603035,14.0882628603035,28156.7716285111,0.0,1.0
2000-09-25,17.5,17.75,16.88,17.19,18200,14.6057227520919,14.8143759342646,14.0882628603035,14.3469928061977,21806.5210059107,0.0,1.0
2000-09-26,18.69,18.88,17.5,17.5,38300,15.5989118992341,15.7574883176854,14.6057227520919,14.6057227520919,45889.5469519991,0.0,1.0
2000-09-27,18.25,18.38,18.13,18.38,15500,15.2316822986101,15.3401819533399,15.1315287711672,15.3401819533399,18571.487669869,0.0,1.0
2000-09-28,17.69,18.0,17.0,18.0,12800,14.7642991705432,15.0230291164374,14.1884163877464,15.0230291164374,15336.4543338273,0.0,1.0
2000-09-29,17.63,18.0,16.88,17.63,52800,14.7142224068217,15.0230291164374,14.0882628603035,14.7142224068217,63262.8741270378,0.0,1.0
2000-10-02,17.06,17.5,16.69,17.27,57700,14.2384931514678,14.6057227520919,13.9296864418522,14.4137618244929,69133.8605517063,0.0,1.0
2000-10-03,17.06,17.13,16.69,16.69,13200,14.2384931514678,14.2969160424762,13.9296864418522,13.9296864418522,15815.7185317595,0.0,1.0
2000-10-04,16.88,17.13,16.88,16.88,4000,14.0882628603035,14.2969160424762,14.0882628603035,14.0882628603035,4792.64197932104,0.0,1.0
2000-10-05,16.81,17.0,16.81,16.88,14400,14.0298399692951,14.1884163877464,14.0298399692951,14.0882628603035,17253.5111255558,0.0,1.0
2000-10-06,16.88,17.25,16.88,16.88,15800,14.0882628603035,14.3970695699191,14.0882628603035,14.0882628603035,18930.9358183181,0.0,1.0
2000-10-09,17.0,17.13,16.88,17.13,12800,14.1884163877464,14.2969160424762,14.0882628603035,14.2969160424762,15336.4543338273,0.0,1.0
2000-10-10,17.0,17.13,16.94,17.13,13200,14.1884163877464,14.2969160424762,14.1383396240249,14.2969160424762,15815.7185317594,0.0,1.0
2000-10-11,17.06,17.06,16.88,17.0,4100,14.2384931514678,14.2384931514678,14.0882628603035,14.1884163877464,4912.45802880409,0.0,1.0
2000-10-12,17.0,17.38,16.94,17.0,191300,14.1884163877464,14.505569224649,14.1383396240249,14.1884163877464,229208.102661029,0.0,1.0
2000-10-13,17.25,17.25,17.0,17.0,69500,14.3970695699191,14.3970695699191,14.1884163877464,14.1884163877464,83272.1543907033,0.0,1.0
2000-10-16,16.94,17.0,16.5,16.88,15800,14.1383396240249,14.1884163877464,13.7711100234009,14.0882628603035,18930.9358183182,0.0,1.0
2000-10-17,16.5,16.75,16.5,16.56,8200,13.7711100234009,13.9797632055736,13.7711100234009,13.8211867871224,9824.91605760815,0.0,1.0
2000-10-18,15.63,16.63,15.5,16.63,10500,13.0449969494398,13.8796096781307,12.9364972947099,13.8796096781307,12580.6851957177,0.0,1.0
2000-10-19,15.63,15.88,15.63,15.88,3600,13.0449969494398,13.2536501316125,13.0449969494398,13.2536501316125,4313.37778138893,0.0,1.0
2000-10-20,15.75,15.88,15.0,15.75,15200,13.1451504768827,13.2536501316125,12.5191909303645,13.1451504768827,18212.0395214199,0.0,1.0
2000-10-23,17.0,17.13,15.75,15.98,44300,14.1884163877464,14.2969160424762,13.1451504768827,13.3371114044816,53078.5099209805,0.0,1.0
2000-10-24,16.31,16.75,16.25,16.75,3000,13.6125336049496,13.9797632055736,13.5624568412282,13.9797632055736,3594.48148449079,0.0,1.0
2000-10-25,16.0,16.25,15.5,16.25,12000,13.3538036590554,13.5624568412282,12.9364972947099,13.5624568412282,14377.9259379632,0.0,1.0
2000-10-26,13.56,15.63,13.5,15.63,18800,11.3173486010495,13.0449969494398,11.267271837328,13.0449969494398,22525.4173028089,0.0,1.0
2000-10-27,13.5,15.0,13.5,14.0,16400,11.267271837328,12.5191909303645,11.267271837328,11.6845782016735,19649.8321152163,0.0,1.0
2000-10-30,13.0,13.5,12.63,13.5,51500,10.8499654729825,11.267271837328,10.5411587633669,11.267271837328,61705.2654837586,0.0,1.0
2000-10-31,13.06,13.13,12.88,13.13,42900,10.900042236704,10.9584651277124,10.7498119455396,10.9584651277124,51401.0852282182,0.0,1.0
2000-11-01,14.38,14.38,13.0,13.06,23500,12.0017310385761,12.0017310385761,10.8499654729825,10.900042236704,28156.7716285111,0.0,1.0
2000-11-02,13.13,14.13,13.0,14.0,78900,10.9584651277124,11.7930778564033,10.8499654729825,11.6845782016735,94534.8630421072,0.0,1.0
2000-11-03,13.25,13.5,12.88,13.5,361800,11.0586186551553,11.267271837328,10.7498119455396,11.267271837328,433494.467029587,0.0,1.0
2000-11-06,13.38,13.5,13.25,13.44,16000,11.1671183098851,11.267271837328,11.0586186551553,11.2171950736066,19170.5679172842,0.0,1.0
2000-11-07,13.38,13.38,13.13,13.25,3700,11.1671183098851,11.1671183098851,10.9584651277124,11.0586186551553,4433.19383087197,0.0,1.0
2000-11-08,13.88,14.25,13.38,13.38,10600,11.5844246742306,11.8932313838462,11.1671183098851,11.1671183098851,12700.5012452007,0.0,1.0
2000-11-09,13.5,14.0,13.13,14.0,29000,11.267271837328,11.6845782016735,10.9584651277124,11.6845782016735,34746.6543500776,0.0,1.0
2000-11-10,13.5,13.56,13.38,13.56,5700,11.267271837328,11.3173486010495,11.1671183098851,11.3173486010495,6829.5148205325,0.0,1.0
2000-11-13,13.56,13.56,13.13,13.25,59900,11.3173486010495,11.3173486010495,10.9584651277124,11.0586186551553,71769.8136403325,0.0,1.0
2000-11-14,13.56,13.75,13.38,13.72,139400,11.3173486010495,11.4759250195008,11.1671183098851,11.45088663764,167023.572979338,0.0,1.0
2000-11-15,14.06,14.25,13.5,13.5,134300,11.734654965395,11.8932313838462,11.267271837328,11.267271837328,160912.954455703,0.0,1.0
2000-11-16,15.0,15.0,14.38,14.38,8800,12.5191909303645,12.5191909303645,12.0017310385761,12.0017310385761,10543.8123545063,0.0,1.0
2000-11-17,15.0,15.5,14.94,15.13,6500,12.5191909303645,12.9364972947099,12.469114166643,12.6276905850943,7788.04321639667,0.0,1.0
2000-11-20,14.81,15.06,14.63,14.75,70700,12.3606145119132,12.5692676940859,12.2103842207488,12.3105377481917,84709.9469844993,0.0,1.0
2000-11-21,15.56,16.5,15.0,15.0,225500,12.9865740584314,13.7711100234009,12.5191909303645,12.5191909303645,270185.191584224,0.0,1.0
2000-11-22,15.88,15.88,15.56,15.56,42000,13.2536501316125,13.2536501316125,12.9865740584314,12.9865740584314,50322.740782871,0.0,1.0
2000-11-24,15.75,16.0,15.75,15.75,6300,13.1451504768827,13.3538036590554,13.1451504768827,13.1451504768827,7548.41111743064,0.0,1.0
2000-11-27,15.94,16.13,15.75,16.0,30600,13.303726895334,13.4623033137852,13.1451504768827,13.3538036590554,36663.7111418059,0.0,1.0
2000-11-28,15.88,16.25,15.88,16.13,2600,13.2536501316125,13.5624568412282,13.2536501316125,13.4623033137852,3115.21728655868,0.0,1.0
2000-11-29,15.94,16.0,15.88,15.88,27600,13.303726895334,13.3538036590554,13.2536501316125,13.2536501316125,33069.2296573151,0.0,1.0
2000-11-30,15.88,15.94,15.63,15.88,58500,13.2536501316125,13.303726895334,13.0449969494398,13.2536501316125,70092.3889475703,0.0,1.0
2000-12-01,15.81,15.94,15.63,15.75,6200,13.1952272406041,13.303726895334,13.0449969494398,13.1451504768827,7428.59506794764,0.0,1.0
2000-12-04,15.63,16.0,15.5,15.5,35100,13.0449969494398,13.3538036590554,12.9364972947099,12.9364972947099,42055.4333685421,0.0,1.0
2000-12-05,15.84,16.0,15.69,15.98,2200,13.2202656224649,13.3538036590554,13.0950737131612,13.3371114044816,2635.95308862657,0.0,1.0
2000-12-06,15.63,15.92,15.63,15.75,4500,13.0449969494398,13.2870346407601,13.0449969494398,13.1451504768827,5391.72222673616,0.0,1.0
2000-12-07,16.19,16.19,15.52,15.52,27200,13.5123800775067,13.5123800775067,12.9531895492838,12.9531895492838,32589.9654593831,0.0,1.0
2000-12-08,16.88,16.88,15.88,15.88,33700,14.0882628603035,14.0882628603035,13.2536501316125,13.2536501316125,40378.0086757797,0.0,1.0
2000-12-11,16.88,16.88,16.5,16.5,2800,14.0882628603035,14.0882628603035,13.7711100234009,13.7711100234009,3354.84938552472,0.0,1.0
2000-12-12,17.0,17.0,16.88,16.88,5300,14.1884163877464,14.1884163877464,14.0882628603035,14.0882628603035,6350.25062260038,0.0,1.0
2000-12-13,17.25,17.5,17.0,17.13,28800,14.3970695699191,14.6057227520919,14.1884163877464,14.2969160424762,34507.0222511116,0.0,1.0
2000-12-14,17.5,17.63,17.25,17.27,50400,14.6057227520919,14.7142224068217,14.3970695699191,14.4137618244929,60387.288939445,0.0,1.0
2000-12-15,17.88,18.06,17.25,17.5,42400,14.9228755889944,15.0731058801588,14.3970695699191,14.6057227520919,50802.0049808032,0.0,1.0
2000-12-18,18.75,18.81,18.06,18.16,39300,15.6489886629556,15.699065426677,15.0731058801588,15.1565671530279,47087.7074468292,0.0,1.0
2000-12-19,18.38,18.81,17.81,18.55,56200,15.3401819533399,15.699065426677,14.8644526979861,15.4820661172174,67336.6198094608,0.0,1.0
2000-12-20,17.5,18.0,17.5,18.0,2700,14.6057227520919,15.0230291164374,14.6057227520919,15.0230291164374,3235.0333360417,0.0,1.0
2000-12-21,18.5,18.5,17.38,17.38,6000,15.4403354807828,15.4403354807828,14.505569224649,14.505569224649,7188.96296898158,0.0,1.0
2000-12-22,17.13,18.5,17.0,18.13,15100,14.2969160424762,15.4403354807828,14.1884163877464,15.1315287711672,18092.223471937,0.0,1.0
2000-12-26,17.25,17.56,17.0,17.12,21000,14.3970695699191,14.6557995158133,14.1884163877464,14.2885699151893,25161.3703914355,0.0,1.0
2000-12-27,17.31,17.5,17.0,17.0,28700,14.4471463336406,14.6057227520919,14.1884163877464,14.1884163877464,34387.2062016285,0.0,1.0
2000-12-28,19.5,20.0,17.31,17.31,47800,16.2749482094738,16.6922545738193,14.4471463336406,14.4471463336406,57272.0716528865,0.0,1.0
2000-12-29,18.19,20.0,17.75,19.56,41000,15.1816055348886,16.6922545738193,14.8143759342646,16.3250249731953,49124.5802880408,0.0,1.0
2001-01-02,18.63,18.75,17.56,18.19,36400,15.5488351355127,15.6489886629556,14.6557995158133,15.1816055348886,43613.0420118214,0.0,1.0
2001-01-03,19.88,19.88,17.38,18.0,60700,16.5921010463764,16.5921010463764,14.505569224649,15.0230291164374,72728.3420361967,0.0,1.0
2001-01-04,17.25,19.5,17.0,19.0,79200,14.3970695699191,16.2749482094738,14.1884163877464,15.8576418451283,94894.3111905569,0.0,1.0
2001-01-05,18.48,18.5,17.41,17.73,42400,15.423643226209,15.4403354807828,14.5306076065097,14.7976836796908,50802.0049808031,0.0,1.0
2001-01-08,18.38,18.75,18.0,18.0,6000,15.3401819533399,15.6489886629556,15.0230291164374,15.0230291164374,7188.96296898158,0.0,1.0
2001-01-09,18.81,19.0,18.0,18.0,37900,15.699065426677,15.8576418451283,15.0230291164374,15.0230291164374,45410.282754067,0.0,1.0
2001-01-10,18.78,19.5,17.81,18.88,55700,15.6740270448163,16.2749482094738,14.8644526979861,15.7574883176854,66737.5395620456,0.0,1.0
2001-01-11,18.89,19.19,18.63,18.98,27900,15.7658344449723,16.0162182635796,15.5488351355127,15.8409495905545,33428.6778057643,0.0,1.0
2001-01-12,19.88,19.94,18.5,18.5,49500,16.5921010463764,16.6421778100978,15.4403354807828,15.4403354807828,59308.9444940978,0.0,1.0
2001-01-16,20.25,20.5,19.63,19.92,109600,16.900907755992,17.1095609381648,16.3834478642036,16.625485555524,131318.390233397,0.0,1.0
2001-01-17,20.38,21.63,19.94,20.25,317400,17.0094074107218,18.0526733215855,16.6421778100978,16.900907755992,380296.141059126,0.0,1.0
2001-01-18,19.88,20.44,19.25,20.25,237200,16.5921010463764,17.0594841744433,16.0662950273011,16.900907755992,284203.669373737,0.0,1.0
2001-01-19,19.88,20.0,19.75,19.75,40100,16.5921010463764,16.6922545738193,16.4836013916465,16.4836013916465,48046.2358426934,0.0,1.0
2001-01-22,19.5,20.0,19.0,20.0,27600,16.2749482094738,16.6922545738193,15.8576418451283,16.6922545738193,33069.2296573152,0.0,1.0
2001-01-23,19.38,19.5,19.31,19.5,95200,16.1747946820309,16.2749482094738,16.1163717910225,16.2749482094738,114064.879107841,0.0,1.0
2001-01-24,19.75,20.19,19.34,19.38,92200,16.4836013916465,16.8508309922706,16.1414101728832,16.1747946820309,110470.39762335,0.0,1.0
2001-01-25,19.13,19.63,18.88,19.5,30500,15.9661414998581,16.3834478642036,15.7574883176854,16.2749482094738,36543.8950923231,0.0,1.0
2001-01-26,17.75,19.5,17.5,19.25,49900,14.8143759342646,16.2749482094738,14.6057227520919,16.0662950273011,59788.2086920301,0.0,1.0
2001-01-29,18.5,18.5,17.94,17.94,41300,15.4403354807828,15.4403354807828,14.9729523527159,14.9729523527159,49484.0284364899,0.0,1.0
2001-01-30,19.31,19.63,18.5,18.5,35200,16.1163717910225,16.3834478642036,15.4403354807828,15.4403354807828,42175.2494180252,0.0,1.0
2001-01-31,18.06,20.0,18.0,19.63,52500,15.0731058801588,16.6922545738193,15.0230291164374,16.3834478642036,62903.4259785888,0.0,1.0
2001-02-01,18.69,19.0,18.5,18.75,153000,15.5989118992341,15.8576418451283,15.4403354807828,15.6489886629556,183318.55570903,0.0,1.0
2001-02-02,17.0,18.88,16.5,18.63,147000,14.1884163877464,15.7574883176854,13.7711100234009,15.5488351355127,176129.592740048,0.0,1.0
2001-02-05,17.56,17.75,16.75,16.75,18100,14.6557995158133,14.8143759342646,13.9797632055736,13.9797632055736,21686.7049564278,0.0,1.0
2001-02-06,18.13,18.13,17.5,17.63,16600,15.1315287711672,15.1315287711672,14.6057227520919,14.7142224068217,19889.4642141823,0.0,1.0
2001-02-07,18.0,18.31,17.75,18.13,20700,15.0230291164374,15.2817590623315,14.8143759342646,15.1315287711672,24801.9222429863,0.0,1.0
2001-02-08,17.5,18.0,17.38,18.0,14100,14.6057227520919,15.0230291164374,14.505569224649,15.0230291164374,16894.0629771066,0.0,1.0
2001-02-09,18.0,18.0,17.13,17.5,20800,15.0230291164374,15.0230291164374,14.2969160424762,14.6057227520919,24921.7382924694,0.0,1.0
2001-02-12,18.2,18.38,17.38,17.56,44500,15.1899516621755,15.3401819533399,14.505569224649,14.6557995158133,53318.1420199468,0.0,1.0
2001-02-13,18.88,19.25,18.13,18.2,42400,15.7574883176854,16.0662950273011,15.1315287711672,15.1899516621755,50802.0049808031,0.0,1.0
2001-02-14,18.75,19.13,18.63,18.69,16400,15.6489886629556,15.9661414998581,15.5488351355127,15.5989118992341,19649.8321152163,0.0,1.0
2001-02-15,20.0,20.0,19.0,19.0,34400,16.6922545738193,16.6922545738193,15.8576418451283,15.8576418451283,41216.7210221609,0.0,1.0
2001-02-16,19.56,20.0,19.56,20.0,35300,16.3250249731953,16.6922545738193,16.3250249731953,16.6922545738193,42295.0654675081,0.0,1.0
2001-02-20,18.75,19.5,18.5,19.5,19500,15.6489886629556,16.2749482094738,15.4403354807828,16.2749482094738,23364.1296491901,0.0,1.0
2001-02-21,17.69,18.19,17.38,18.19,34700,14.7642991705432,15.1816055348886,14.505569224649,15.1816055348886,41576.1691706099,0.0,1.0
2001-02-22,16.13,17.75,16.13,17.52,19000,13.4623033137852,14.8143759342646,13.4623033137852,14.6224150066657,22765.049401775,0.0,1.0
2001-02-23,16.75,17.38,16.08,16.13,43000,13.9797632055736,14.505569224649,13.4205726773507,13.4623033137852,51520.9012777014,0.0,1.0
2001-02-26,17.94,17.94,16.38,16.63,31200,14.9729523527159,14.9729523527159,13.670956495958,13.8796096781307,37382.6074387041,0.0,1.0
2001-02-27,17.5,17.75,17.5,17.5,15300,14.6057227520919,14.8143759342646,14.6057227520919,14.6057227520919,18331.855570903,0.0,1.0
2001-02-28,17.75,17.75,17.16,17.16,14200,14.8143759342646,14.8143759342646,14.3219544243369,14.3219544243369,17013.8790265897,0.0,1.0
2001-03-01,17.88,18.13,17.63,17.69,20400,14.9228755889944,15.1315287711672,14.7142224068217,14.7642991705432,24442.4740945374,0.0,1.0
2001-03-02,17.75,18.19,17.25,17.5,16000,14.8143759342646,15.1816055348886,14.3970695699191,14.6057227520919,19170.5679172842,0.0,1.0
2001-03-05,18.25,18.94,17.88,18.0,29200,15.2316822986101,15.8075650814069,14.9228755889944,15.0230291164374,34986.2864490436,0.0,1.0
2001-03-06,18.88,19.0,17.75,17.88,41800,15.7574883176854,15.8576418451283,14.8143759342646,14.9228755889944,50083.1086839049,0.0,1.0
2001-03-07,19.25,19.5,18.38,18.75,19900,16.0662950273011,16.2749482094738,15.3401819533399,15.6489886629556,23843.3938471221,0.0,1.0
2001-03-08,20.27,20.75,19.5,19.5,117200,16.9176000105658,17.3182141203375,16.2749482094738,16.2749482094738,140424.409994107,0.0,1.0
2001-03-09,20.5,20.75,20.25,20.5,44400,17.1095609381648,17.3182141203375,16.900907755992,17.1095609381648,53198.3259704635,0.0,1.0
2001-03-12,20.38,20.56,20.13,20.13,46300,17.0094074107218,17.1596377018862,16.8007542285491,16.8007542285491,55474.8309106412,0.0,1.0
2001-03-13,20.38,20.38,20.06,20.25,61100,17.0094074107218,17.0094074107218,16.7423313375407,16.900907755992,73207.6062341292,0.0,1.0
2001-03-14,19.5,20.06,19.38,20.06,40700,16.2749482094738,16.7423313375407,16.1747946820309,16.7423313375407,48765.1321395916,0.0,1.0
2001-03-15,20.25,20.25,19.38,19.75,60300,16.900907755992,16.900907755992,16.1747946820309,16.4836013916465,72249.0778382648,0.0,1.0
2001-03-16,19.5,20.0,19.38,19.94,20500,16.2749482094738,16.6922545738193,16.1747946820309,16.6421778100978,24562.2901440204,0.0,1.0
2001-03-19,19.81,19.81,19.44,19.5,185700,16.533678155368,16.533678155368,16.2248714457523,16.2749482094738,222498.403889979,0.0,1.0
2001-03-20,20.0,20.5,19.69,19.75,27800,16.6922545738193,17.1095609381648,16.4335246279251,16.4836013916465,33308.8617562812,0.0,1.0
2001-03-21,19.75,20.0,19.56,20.0,22200,16.4836013916465,16.6922545738193,16.3250249731953,16.6922545738193,26599.1629852319,0.0,1.0
2001-03-22,19.69,19.88,19.63,19.64,39100,16.4335246279251,16.5921010463764,16.3834478642036,16.3917939914905,46848.0753478632,0.0,1.0
2001-03-23,19.44,20.5,19.38,19.69,24000,16.2248714457523,17.1095609381648,16.1747946820309,16.4335246279251,28755.8518759263,0.0,1.0
2001-03-26,19.5,19.69,19.38,19.38,15000,16.2749482094738,16.4335246279251,16.1747946820309,16.1747946820309,17972.4074224539,0.0,1.0
2001-03-27,19.94,20.25,19.41,19.44,8700,16.6421778100978,16.900907755992,16.1998330638916,16.2248714457523,10423.9963050233,0.0,1.0
2001-03-28,19.44,20.06,19.38,19.63,48800,16.2248714457523,16.7423313375407,16.1747946820309,16.3834478642036,58470.2321477169,0.0,1.0
2001-03-29,19.44,19.56,19.38,19.38,23000,16.2248714457523,16.3250249731953,16.1747946820309,16.1747946820309,27557.6913810961,0.0,1.0
2001-03-30,19.0,19.5,19.0,19.25,53900,15.8576418451283,16.2749482094738,15.8576418451283,16.0662950273011,64580.8506713511,0.0,1.0
2001-04-02,18.25,19.0,18.25,18.89,60200,15.2316822986101,15.8576418451283,15.2316822986101,15.7658344449723,72129.2617887817,0.0,1.0
2001-04-03,17.13,18.5,16.25,18.44,71900,14.2969160424762,15.4403354807828,13.5624568412282,15.3902587170614,86147.7395782958,0.0,1.0
2001-04-04,16.88,17.13,16.56,17.0,48500,14.0882628603035,14.2969160424762,13.8211867871224,14.1884163877464,58110.7839992676,0.0,1.0
2001-04-05,17.0,17.5,16.69,16.69,30900,14.1884163877464,14.6057227520919,13.9296864418522,13.9296864418522,37023.159290255,0.0,1.0
2001-04-06,16.69,17.5,16.69,16.7,19000,13.9296864418522,14.6057227520919,13.9296864418522,13.9380325691391,22765.0494017749,0.0,1.0
2001-04-09,16.31,17.12,16.31,16.75,20800,13.6125336049496,14.2885699151893,13.6125336049496,13.9797632055736,24921.7382924695,0.0,1.0
2001-04-10,17.5,17.75,16.8,16.9,24600,14.6057227520919,14.8143759342646,14.0214938420082,14.1049551148773,29474.7481728244,0.0,1.0
2001-04-11,17.45,17.55,17.45,17.5,13000,14.5639921156573,14.6474533885264,14.5639921156573,14.6057227520919,15576.0864327934,0.0,1.0
2001-04-12,17.45,17.53,17.4,17.47,228100,14.5639921156573,14.6307611339526,14.5222614792228,14.5806843702311,273300.408870783,0.0,1.0
2001-04-16,17.15,17.44,17.15,17.4,11500,14.31360829705,14.5556459883704,14.31360829705,14.5222614792228,13778.845690548,0.0,1.0
2001-04-17,17.5,17.6,17.15,17.3,16200,14.6057227520919,14.689184024961,14.31360829705,14.4388002063537,19410.2000162502,0.0,1.0
2001-04-18,17.3,17.49,17.2,17.49,44800,14.4388002063537,14.597376624805,14.3553389334846,14.597376624805,53677.5901683956,0.0,1.0
2001-04-19,17.3,17.45,16.67,17.35,27400,14.4388002063537,14.5639921156573,13.9129941872784,14.4805308427882,32829.5975583491,0.0,1.0
2001-04-20,15.96,16.9,15.96,16.9,70000,13.3204191499078,14.1049551148773,13.3204191499078,14.1049551148773,83871.2346381182,0.0,1.0
2001-04-23,16.1,16.69,15.63,15.84,6600,13.4372649319245,13.9296864418522,13.0449969494398,13.2202656224649,7907.85926587974,0.0,1.0
2001-04-24,15.78,16.0,15.74,15.75,70700,13.1701888587434,13.3538036590554,13.1368043495958,13.1451504768827,84709.9469844995,0.0,1.0
2001-04-25,15.75,15.9,15.75,15.84,47200,13.1451504768827,13.2703423861863,13.1451504768827,13.2202656224649,56553.1753559883,0.0,1.0
2001-04-26,15.35,15.84,15.16,15.8,390100,12.8113053854063,13.2202656224649,12.652728966955,13.1868811133172,467402.409033285,0.0,1.0
2001-04-27,15.45,15.6,15.35,15.6,119600,12.8947666582754,13.019958567579,12.8113053854063,13.019958567579,143299.995181699,0.0,1.0
2001-04-30,15.5,15.6,15.48,15.6,140900,12.9364972947099,13.019958567579,12.9198050401361,13.019958567579,168820.813721584,0.0,1.0
2001-05-01,15.1,15.69,14.85,15.69,115800,12.6026522032336,13.0950737131612,12.3939990210608,13.0950737131612,138746.985301344,0.0,1.0
2001-05-02,14.6,15.05,14.5,15.05,76600,12.1853458388881,12.560921566799,12.101884566019,12.560921566799,91779.0939039978,0.0,1.0
2001-05-03,14.49,14.75,14.15,14.5,81600,12.0935384387321,12.3105377481917,11.8097701109771,12.101884566019,97769.8963781491,0.0,1.0
2001-05-04,14.5,14.6,14.4,14.45,143900,12.101884566019,12.1853458388881,12.0184232931499,12.0601539295844,172415.295206074,0.0,1.0
2001-05-07,14.41,14.55,14.38,14.54,5100,12.0267694204368,12.1436152024535,12.0017310385761,12.1352690751666,6110.61852363433,0.0,1.0
2001-05-08,14.3,14.45,14.25,14.45,112400,11.9349620202808,12.0601539295844,11.8932313838462,12.0601539295844,134673.239618921,0.0,1.0
2001-05-09,14.3,14.5,14.22,14.22,95400,11.9349620202808,12.101884566019,11.8681930019855,11.8681930019855,114304.511206807,0.0,1.0
2001-05-10,14.5,14.5,14.3,14.4,93300,12.101884566019,12.101884566019,11.9349620202808,12.0184232931499,111788.374167663,0.0,1.0
2001-05-11,14.85,14.85,14.3,14.3,81300,12.3939990210608,12.3939990210608,11.9349620202808,11.9349620202808,97410.4482297004,0.0,1.0
2001-05-14,15.04,15.15,14.61,14.8,9700,12.5525754395121,12.6443828396681,12.193691966175,12.3522683846263,11622.1567998535,0.0,1.0
2001-05-15,15.7,15.74,15.11,15.22,53300,13.1034198404481,13.1368043495958,12.6109983305205,12.7028057306765,63861.9543744531,0.0,1.0
2001-05-16,16.49,16.5,15.5,15.69,48700,13.762763896114,13.7711100234009,12.9364972947099,13.0950737131612,58350.4160982337,0.0,1.0
2001-05-17,17.0,17.15,16.26,16.26,23400,14.1884163877464,14.31360829705,13.5708029685151,13.5708029685151,28036.9555790281,0.0,1.0
2001-05-18,17.14,17.25,16.3,16.3,195800,14.3052621697631,14.3970695699191,13.6041874776627,13.6041874776627,234599.824887766,0.0,1.0
2001-05-21,16.9,17.15,16.89,17.15,10000,14.1049551148773,14.31360829705,14.0966089875904,14.31360829705,11981.6049483026,0.0,1.0
2001-05-22,17.08,17.11,16.6,17.11,81600,14.2551854060417,14.2802237879024,13.85457129627,14.2802237879024,97769.8963781491,0.0,1.0
2001-05-23,15.7,17.09,15.38,17.09,45100,13.1034198404481,14.2635315333286,12.836343767267,14.2635315333286,54037.0383168449,0.0,1.0
2001-05-24,15.73,15.99,15.7,15.71,19500,13.1284582223089,13.3454575317685,13.1034198404481,13.111765967735,23364.12964919,0.0,1.0
2001-05-25,16.1,16.1,15.7,15.73,21000,13.4372649319245,13.4372649319245,13.1034198404481,13.1284582223089,25161.3703914355,0.0,1.0
2001-05-29,15.85,16.0,15.8,15.9,18300,13.2286117497518,13.3538036590554,13.1868811133172,13.2703423861863,21926.3370553937,0.0,1.0
2001-05-30,16.11,16.11,15.76,16.0,6800,13.4456110592114,13.4456110592114,13.1534966041696,13.3538036590554,8147.4913648458,0.0,1.0
2001-05-31,16.25,16.5,15.9,16.11,30100,13.5624568412282,13.7711100234009,13.2703423861863,13.4456110592114,36064.6308943908,0.0,1.0
2001-06-01,16.6,16.6,16.13,16.5,13700,13.85457129627,13.85457129627,13.4623033137852,13.7711100234009,16414.7987791746,0.0,1.0
2001-06-04,16.55,16.55,16.25,16.32,5100,13.8128406598355,13.8128406598355,13.5624568412282,13.6208797322365,6110.61852363431,0.0,1.0
2001-06-05,17.05,17.14,16.52,16.6,16300,14.2301470241809,14.3052621697631,13.7878022779747,13.85457129627,19530.0160657333,0.0,1.0
2001-06-06,17.01,17.03,16.58,16.58,14600,14.1967625150333,14.2134547696071,13.8378790416962,13.8378790416962,17493.1432245218,0.0,1.0
2001-06-07,16.55,17.15,16.51,17.15,14500,13.8128406598355,14.31360829705,13.7794561506878,14.31360829705,17373.3271750387,0.0,1.0
2001-06-08,16.52,16.9,16.28,16.9,6200,13.7878022779747,14.1049551148773,13.5874952230889,14.1049551148773,7428.59506794763,0.0,1.0
2001-06-11,16.13,16.91,16.13,16.91,5700,13.4623033137852,14.1133012421642,13.4623033137852,14.1133012421642,6829.51482053251,0.0,1.0
2001-06-12,16.82,16.82,16.1,16.1,3200,14.038186096582,14.038186096582,13.4372649319245,13.4372649319245,3834.11358345684,0.0,1.0
2001-06-13,16.97,17.0,16.2,16.3,8700,14.1633780058857,14.1884163877464,13.5207262047936,13.6041874776627,10423.9963050232,0.0,1.0
2001-06-14,16.73,16.81,16.25,16.5,9100,13.9630709509998,14.0298399692951,13.5624568412282,13.7711100234009,10903.2605029554,0.0,1.0
2001-06-15,16.95,17.0,16.39,16.89,19700,14.1466857513118,14.1884163877464,13.6793026232449,14.0966089875904,23603.7617481562,0.0,1.0
2001-06-18,17.3,17.3,16.7,16.7,10800,14.4388002063537,14.4388002063537,13.9380325691391,13.9380325691391,12940.1333441668,0.0,1.0
2001-06-19,17.05,17.39,17.05,17.36,15700,14.2301470241809,14.5139153519359,14.2301470241809,14.4888769700751,18811.1197688352,0.0,1.0
2001-06-20,18.12,18.12,17.05,17.2,11900,15.1231826438803,15.1231826438803,14.2301470241809,14.3553389334846,14258.1098884801,0.0,1.0
2001-06-21,15.9,18.1,15.5,17.82,75800,13.2703423861863,15.1064903893064,12.9364972947099,14.872798825273,90820.565508134,0.0,1.0
2001-06-22,15.3,16.25,15.3,16.0,18900,12.7695747489717,13.5624568412282,12.7695747489717,13.3538036590554,22645.233352292,0.0,1.0
2001-06-25,14.7,15.33,14.7,15.27,22800,12.2688071117572,12.7946131308325,12.2688071117572,12.744536367111,27318.0592821299,0.0,1.0
2001-06-26,15.05,15.05,14.15,14.5,34600,12.560921566799,12.560921566799,11.8097701109771,12.101884566019,41456.3531211271,0.0,1.0
2001-06-27,14.89,15.07,14.77,14.98,7100,12.4273835302085,12.5776138213728,12.3272300027655,12.5024986757906,8506.93951329482,0.0,1.0
2001-06-28,14.55,15.05,14.35,14.51,59800,12.1436152024535,12.560921566799,11.9766926567153,12.1102306933059,71649.9975908498,0.0,1.0
2001-06-29,14.4,14.65,13.0,14.55,57600,12.0184232931499,12.2270764753226,10.8499654729825,12.1436152024535,69014.044502223,0.0,1.0
2001-07-02,14.34,14.8,14.25,14.4,57900,11.9683465294284,12.3522683846263,11.8932313838462,12.0184232931499,69373.4926506723,0.0,1.0
2001-07-03,14.34,14.4,14.28,14.35,24300,11.9683465294284,12.0184232931499,11.918269765707,11.9766926567153,29115.3000243754,0.0,1.0
2001-07-05,14.2,14.84,13.98,14.4,39500,11.8515007474117,12.3856528937739,11.6678859470997,12.0184232931499,47327.3395457953,0.0,1.0
2001-07-06,13.84,14.2,13.84,14.16,19100,11.5510401650829,11.8515007474117,11.5510401650829,11.8181162382641,22884.8654512581,0.0,1.0
2001-07-09,13.65,13.9,13.54,13.89,22400,11.3924637466317,11.6011169288044,11.3006563464757,11.5927708015175,26838.7950841978,0.0,1.0
2001-07-10,13.51,13.75,13.51,13.6,6600,11.2756179646149,11.4759250195008,11.2756179646149,11.3507331101971,7907.85926587974,0.0,1.0
2001-07-11,13.48,13.61,13.26,13.52,189100,11.2505795827542,11.359079237484,11.0669647824422,11.2839640919018,226572.149572402,0.0,1.0
2001-07-12,13.14,13.77,13.14,13.3,41000,10.9668112549993,11.4926172740746,10.9668112549993,11.1003492915898,49124.5802880406,0.0,1.0
2001-07-13,13.4,13.4,13.15,13.15,26400,11.1838105644589,11.1838105644589,10.9751573822862,10.9751573822862,31631.4370635189,0.0,1.0
2001-07-16,13.28,13.4,13.2,13.34,30000,11.083657037016,11.1838105644589,11.0168880187207,11.1337338007375,35944.8148449078,0.0,1.0
2001-07-17,13.19,13.2,13.05,13.2,8600,11.0085418914338,11.0168880187207,10.8916961094171,11.0168880187207,10304.1802555403,0.0,1.0
2001-07-18,13.0,13.25,13.0,13.25,5300,10.8499654729825,11.0586186551553,10.8499654729825,11.0586186551553,6350.2506226004,0.0,1.0
2001-07-19,13.0,13.2,13.0,13.2,35500,10.8499654729825,11.0168880187207,10.8499654729825,11.0168880187207,42534.6975664744,0.0,1.0
2001-07-20,13.04,13.2,12.75,13.1,8600,10.8833499821302,11.0168880187207,10.6413122908098,10.9334267458516,10304.1802555402,0.0,1.0
2001-07-23,12.0,13.05,11.5,13.04,10700,10.0153527442916,10.8916961094171,9.59804637994609,10.8833499821302,12820.3172946838,0.0,1.0
2001-07-24,11.5,11.55,11.16,11.5,5100,9.59804637994609,9.63977701638063,9.31427805219116,9.59804637994609,6110.61852363433,0.0,1.0
2001-07-25,12.1,12.1,11.06,11.2,129400,10.0988140171607,10.0988140171607,9.23081677932206,9.3476625613388,155041.968031035,0.0,1.0
2001-07-26,12.4,12.83,12.2,12.82,64500,10.349197835768,10.7080813091051,10.1822752900298,10.6997351818182,77281.3519165515,0.0,1.0
2001-07-27,12.28,12.6,12.2,12.4,106100,10.249044308325,10.5161203815061,10.1822752900298,10.349197835768,127124.828501491,0.0,1.0
2001-07-30,13.22,13.22,12.6,12.7,63600,11.0335802732945,11.0335802732945,10.5161203815061,10.5995816543752,76203.0074712049,0.0,1.0
2001-07-31,12.91,13.3,12.9,13.2,56000,10.7748503274003,11.1003492915898,10.7665042001134,11.0168880187207,67096.9877104949,0.0,1.0
2001-08-01,11.6,12.59,11.57,12.59,34100,9.68150765281518,10.5077742542192,9.65646927095445,10.5077742542192,40857.2728737119,0.0,1.0
2001-08-02,12.0,12.5,11.6,12.13,5500,10.0153527442916,10.432659108637,9.68150765281518,10.1238523990214,6589.88272156642,0.0,1.0
2001-08-03,11.55,12.2,11.5,12.0,48900,9.63977701638063,10.1822752900298,9.59804637994609,10.0153527442916,58590.0481971998,0.0,1.0
2001-08-06,11.55,11.65,11.19,11.28,49700,9.63977701638063,9.72323828924973,9.33931643405189,9.41443157963407,59548.576593064,0.0,1.0
2001-08-07,11.4,11.75,10.6,11.35,65800,9.51458510707699,9.80669956211883,8.84689492412422,9.47285447064244,78838.9605598312,0.0,1.0
2001-08-08,11.26,11.5,11.0,11.5,41500,9.39773932506025,9.59804637994609,9.1807400156006,9.59804637994609,49723.6605354559,0.0,1.0
2001-08-09,11.5,11.55,10.75,11.03,6100,9.59804637994609,9.63977701638063,8.97208683342786,9.20577839746133,7308.77901846459,0.0,1.0
2001-08-10,11.41,11.7,11.25,11.7,41500,9.5229312343639,9.76496892568428,9.38939319777334,9.76496892568428,49723.6605354558,0.0,1.0
2001-08-13,11.45,11.55,11.4,11.41,5900,9.55631574351154,9.63977701638063,9.51458510707699,9.5229312343639,7069.14691949854,0.0,1.0
2001-08-14,11.45,11.65,11.45,11.55,71800,9.55631574351154,9.72323828924973,9.55631574351154,9.63977701638063,86027.9235288127,0.0,1.0
2001-08-15,11.55,12.0,11.5,11.55,67200,9.63977701638063,10.0153527442916,9.59804637994609,9.63977701638063,80516.3852525936,0.0,1.0
2001-08-16,13.0,13.0,11.6,11.85,43100,10.8499654729825,10.8499654729825,9.68150765281518,9.89016083498792,51640.7173271844,0.0,1.0
2001-08-17,12.4,13.24,12.4,12.53,77000,10.349197835768,11.0502725278684,10.349197835768,10.4576974904978,92258.3581019297,0.0,1.0
2001-08-20,13.05,13.05,12.35,12.35,3700,10.8916961094171,10.8916961094171,10.3074671993334,10.3074671993334,4433.19383087196,0.0,1.0
2001-08-21,13.01,13.39,12.71,13.0,2300,10.8583116002694,11.175464437172,10.6079277816622,10.8499654729825,2755.76913810961,0.0,1.0
2001-08-22,13.57,13.57,12.8,13.4,9200,11.3256947283364,11.3256947283364,10.6830429272443,11.1838105644589,11023.0765524384,0.0,1.0
2001-08-23,13.17,13.67,12.96,13.6,6300,10.99184963686,11.4091560012055,10.8165809638349,11.3507331101971,7548.41111743064,0.0,1.0
2001-08-24,13.25,13.4,13.0,13.4,56800,11.0586186551553,11.1838105644589,10.8499654729825,11.1838105644589,68055.5161063587,0.0,1.0
2001-08-27,12.95,13.3,12.95,13.24,8300,10.808234836548,11.1003492915898,10.808234836548,11.0502725278684,9944.73210709115,0.0,1.0
2001-08-28,13.0,13.22,12.77,12.95,11800,10.8499654729825,11.0335802732945,10.6580045453836,10.808234836548,14138.2938389971,0.0,1.0
2001-08-29,12.8,12.85,12.77,12.82,14200,10.6830429272443,10.7247735636789,10.6580045453836,10.6997351818182,17013.8790265898,0.0,1.0
2001-08-30,12.45,12.8,12.17,12.8,7300,10.3909284722025,10.6830429272443,10.157236908169,10.6830429272443,8746.57161226091,0.0,1.0
2001-08-31,12.0,12.45,12.0,12.45,10600,10.0153527442916,10.3909284722025,10.0153527442916,10.3909284722025,12700.5012452007,0.0,1.0
2001-09-04,12.0,12.15,11.6,11.78,9400,10.0153527442916,10.1405446535952,9.68150765281518,9.83173794397955,11262.7086514044,0.0,1.0
2001-09-05,11.44,11.9,11.44,11.69,14000,9.54796961622463,9.93189147142247,9.54796961622463,9.75662279839737,16774.2469276237,0.0,1.0
2001-09-06,11.38,12.0,11.36,11.36,18100,9.49789285250317,10.0153527442916,9.48120059792935,9.48120059792935,21686.7049564277,0.0,1.0
2001-09-07,10.81,11.8,10.5,11.8,9000,9.02216359714932,9.84843019855338,8.76343365125512,9.84843019855338,10783.4444534724,0.0,1.0
2001-09-10,10.75,11.2,10.43,11.0,45400,8.97208683342786,9.3476625613388,8.70501076024675,9.1807400156006,54396.4864652939,0.0,1.0
2001-09-17,10.4,11.5,10.4,10.9,164500,8.67997237838603,9.59804637994609,8.67997237838603,9.09727874273151,197097.401399578,0.0,1.0
2001-09-18,9.6,11.45,9.6,11.45,11400,8.01228219543325,9.55631574351154,8.01228219543325,9.55631574351154,13659.029641065,0.0,1.0
2001-09-19,7.95,9.75,7.653,9.75,22700,6.63517119309316,8.1374741047369,6.38729121267195,8.1374741047369,27198.2432326469,0.0,1.0
2001-09-20,7.75,8.252,7.55,8.252,130800,6.46824864735497,6.88722423715784,6.30132610161678,6.88722423715784,156719.392723798,0.0,1.0
2001-09-21,7.75,8.0,7.431,8.0,24300,6.46824864735497,6.67690182952771,6.20200718690255,6.67690182952771,29115.3000243754,0.0,1.0
2001-09-24,9.09,9.09,7.18,8.26,66700,7.58662970380086,7.58662970380086,5.99251939200112,6.89390113898736,79917.3050051785,0.0,1.0
2001-09-25,8.55,8.98,8.07,8.98,37000,7.13593883030774,7.49482230364486,6.73532472053608,7.49482230364486,44331.9383087197,0.0,1.0
2001-09-26,7.95,8.5,7.95,8.5,34900,6.63517119309316,7.09420819387319,6.63517119309316,7.09420819387319,41815.8012695761,0.0,1.0
2001-09-27,7.95,8.1,7.92,8.1,32600,6.63517119309316,6.76036310239681,6.61013281123243,6.76036310239681,39060.0321314665,0.0,1.0
2001-09-28,8.52,8.52,7.9,8.05,19800,7.11090044844701,7.11090044844701,6.59344055665862,6.71863246596226,23723.5777976392,0.0,1.0
2001-10-01,8.01,8.6,8.01,8.5,9300,6.68524795681462,7.17766946674229,6.68524795681462,7.09420819387319,11142.8926019214,0.0,1.0
2001-10-02,7.99,8.5,7.85,8.5,13700,6.6685557022408,7.09420819387319,6.55170992022407,7.09420819387319,16414.7987791746,0.0,1.0
2001-10-03,7.85,8.5,7.85,8.5,37500,6.55170992022407,7.09420819387319,6.55170992022407,7.09420819387319,44931.0185561348,0.0,1.0
2001-10-04,8.05,8.9,8.0,8.9,51800,6.71863246596226,7.42805328534958,6.67690182952771,7.42805328534958,62064.7136322075,0.0,1.0
2001-10-05,7.96,8.3,7.9,8.3,33000,6.64351732038007,6.927285648135,6.59344055665862,6.927285648135,39539.2963293986,0.0,1.0
2001-10-08,7.84,8.03,7.84,8.03,32900,6.54336379293716,6.70194021138844,6.54336379293716,6.70194021138844,39419.4802799156,0.0,1.0
2001-10-09,7.99,8.05,7.852,7.852,57400,6.6685557022408,6.71863246596226,6.55337914568145,6.55337914568145,68774.412403257,0.0,1.0
2001-10-10,8.05,8.13,7.85,8.1,55300,6.71863246596226,6.78540148425754,6.55170992022407,6.76036310239681,66258.2753641134,0.0,1.0
2001-10-11,8.2,8.28,8.05,8.2,72100,6.8438243752659,6.91059339356118,6.71863246596226,6.8438243752659,86387.3716772619,0.0,1.0
2001-10-12,8.25,8.35,8.1,8.3,40100,6.88555501170045,6.96901628456955,6.76036310239681,6.927285648135,48046.2358426935,0.0,1.0
2001-10-15,8.65,8.65,8.25,8.3,143400,7.21940010317684,7.21940010317684,6.88555501170045,6.927285648135,171816.214958659,0.0,1.0
2001-10-16,9.13,9.3,8.7,8.7,136100,7.6200142129485,7.76189837682597,7.26113073961139,7.26113073961139,163069.643346399,0.0,1.0
2001-10-17,9.84,9.84,9.25,9.3,117700,8.21258925031909,8.21258925031909,7.72016774039142,7.76189837682597,141023.490241522,0.0,1.0
2001-10-18,10.0,10.07,9.56,9.99,29500,8.34612728690964,8.40455017791801,7.97889768628562,8.33778115962273,35345.7345974927,0.0,1.0
2001-10-19,10.25,10.25,9.56,9.56,31900,8.55478046908238,8.55478046908238,7.97889768628562,7.97889768628562,38221.3197850853,0.0,1.0
2001-10-22,10.31,10.9,9.86,10.25,10100,8.60485723280384,9.09727874273151,8.2292815048929,8.55478046908238,12101.4209977856,0.0,1.0
2001-10-23,10.75,10.98,10.5,10.8,55800,8.97208683342786,9.16404776102678,8.76343365125512,9.01381746986241,66857.3556115286,0.0,1.0
2001-10-24,10.8,10.89,10.6,10.89,43300,9.01381746986241,9.0889326154446,8.84689492412422,9.0889326154446,51880.3494261503,0.0,1.0
2001-10-25,11.0,11.0,9.95,10.89,55000,9.1807400156006,9.1807400156006,8.30439665047509,9.0889326154446,65898.8272156644,0.0,1.0
2001-10-26,10.8,10.95,10.55,10.95,74600,9.01381746986241,9.13900937916605,8.80516428768967,9.13900937916605,89382.7729143375,0.0,1.0
2001-10-29,10.16,10.76,10.0,10.5,103500,8.47966532350019,8.98043296071477,8.34612728690964,8.76343365125512,124009.611214932,0.0,1.0
2001-10-30,9.5,10.1,9.33,10.1,20500,7.92882092256416,8.42958855977874,7.78693675868669,8.42958855977874,24562.2901440203,0.0,1.0
2001-10-31,10.3,10.5,9.4,9.5,175800,8.59651110551693,8.76343365125512,7.84535964969506,7.92882092256416,210636.61499116,0.0,1.0
2001-11-01,10.59,10.59,10.15,10.3,84000,8.83854879683731,8.83854879683731,8.47131919621328,8.59651110551693,100645.481565742,0.0,1.0
2001-11-02,10.62,10.87,10.55,10.55,6100,8.86358717869804,9.07224036087078,8.80516428768967,8.80516428768967,7308.77901846459,0.0,1.0
2001-11-05,10.74,10.85,10.25,10.65,23600,8.96374070614095,9.05554810629696,8.55478046908238,8.88862556055877,28276.5876779942,0.0,1.0
2001-11-06,11.0,11.0,10.31,10.72,15900,9.1807400156006,9.1807400156006,8.60485723280384,8.94704845156713,19050.7518678012,0.0,1.0
2001-11-07,10.4,10.69,10.01,10.69,25600,8.67997237838603,8.9220100697064,8.35447341419655,8.9220100697064,30672.9086676547,0.0,1.0
2001-11-08,10.5,10.5,10.1,10.38,6300,8.76343365125512,8.76343365125512,8.42958855977874,8.66328012381221,7548.41111743065,0.0,1.0
2001-11-09,10.48,10.8,10.48,10.6,14300,8.7467413966813,9.01381746986241,8.7467413966813,8.84689492412422,17133.6950760727,0.0,1.0
2001-11-12,11.19,11.57,10.56,10.8,31800,9.33931643405189,9.65646927095445,8.81351041497658,9.01381746986241,38101.5037356023,0.0,1.0
2001-11-13,11.45,11.55,10.94,10.94,34700,9.55631574351154,9.63977701638063,9.13066325187915,9.13066325187915,41576.1691706101,0.0,1.0
2001-11-14,11.5,11.75,11.39,11.39,18100,9.59804637994609,9.80669956211883,9.50623897979008,9.50623897979008,21686.7049564277,0.0,1.0
2001-11-15,10.9,11.05,10.75,11.04,28100,9.09727874273151,9.22247065203515,8.97208683342786,9.21412452474824,33668.3099047303,0.0,1.0
2001-11-16,11.01,11.25,10.91,10.95,34500,9.18908614288751,9.38939319777334,9.10562487001842,9.13900937916605,41336.537071644,0.0,1.0
2001-11-19,11.5,11.91,11.0,11.91,32600,9.59804637994609,9.94023759870938,9.1807400156006,9.94023759870938,39060.0321314665,0.0,1.0
2001-11-20,11.33,11.75,11.3,11.5,12900,9.45616221606862,9.80669956211883,9.43112383420789,9.59804637994609,15456.2703833104,0.0,1.0
2001-11-21,10.95,11.42,10.95,11.42,9000,9.13900937916605,9.53127736165081,9.13900937916605,9.53127736165081,10783.4444534724,0.0,1.0
2001-11-23,11.11,11.12,11.11,11.12,900,9.27254741575661,9.28089354304352,9.27254741575661,9.28089354304352,1078.34444534724,0.0,1.0
2001-11-26,11.3,11.3,10.85,10.86,9500,9.43112383420789,9.43112383420789,9.05554810629696,9.06389423358387,11382.5247008875,0.0,1.0
2001-11-27,11.19,11.44,11.0,11.42,6200,9.33931643405189,9.54796961622463,9.1807400156006,9.53127736165081,7428.59506794762,0.0,1.0
2001-11-28,11.01,11.3,10.92,11.3,6200,9.18908614288751,9.43112383420789,9.11397099730533,9.43112383420789,7428.59506794762,0.0,1.0
2001-11-29,11.3,11.3,11.06,11.06,8300,9.43112383420789,9.43112383420789,9.23081677932206,9.23081677932206,9944.73210709117,0.0,1.0
2001-11-30,11.69,12.13,10.76,11.49,22300,9.75662279839737,10.1238523990214,8.98043296071477,9.58970025265918,26718.9790347148,0.0,1.0
2001-12-03,11.86,11.92,11.41,11.92,15800,9.89850696227483,9.94858372599629,9.5229312343639,9.94858372599629,18930.9358183181,0.0,1.0
2001-12-04,11.69,12.25,11.33,11.53,15400,9.75662279839737,10.2240059264643,9.45616221606862,9.62308476180681,18451.671620386,0.0,1.0
2001-12-05,12.1,12.43,12.0,12.0,12400,10.0988140171607,10.3742362176287,10.0153527442916,10.0153527442916,14857.1901358952,0.0,1.0
2001-12-06,11.76,12.3,11.72,12.3,7800,9.81504568940574,10.2657365628989,9.7816611802581,10.2657365628989,9345.65185967603,0.0,1.0
2001-12-07,11.7,12.27,11.69,12.27,12800,9.76496892568428,10.2406981810381,9.75662279839737,10.2406981810381,15336.4543338273,0.0,1.0
2001-12-10,11.63,12.15,11.55,12.14,4600,9.70654603467591,10.1405446535952,9.63977701638063,10.1321985263083,5511.5382762192,0.0,1.0
2001-12-11,11.68,11.85,11.6,11.63,27500,9.74827667111046,9.89016083498792,9.68150765281518,9.70654603467591,32949.4136078322,0.0,1.0
2001-12-12,11.41,11.41,11.0,11.3,11100,9.5229312343639,9.5229312343639,9.1807400156006,9.43112383420789,13299.5814926159,0.0,1.0
2001-12-13,11.4,11.4,11.02,11.02,5100,9.51458510707699,9.51458510707699,9.19743227017442,9.19743227017442,6110.61852363433,0.0,1.0
2001-12-14,11.44,11.45,10.95,11.41,22100,9.54796961622463,9.55631574351154,9.13900937916605,9.5229312343639,26479.3469357488,0.0,1.0
2001-12-17,12.2,12.2,11.03,11.49,28100,10.1822752900298,10.1822752900298,9.20577839746133,9.58970025265918,33668.3099047302,0.0,1.0
2001-12-18,12.24,12.25,11.75,12.2,35700,10.2156597991774,10.2240059264643,9.80669956211883,10.1822752900298,42774.3296654403,0.0,1.0
2001-12-19,13.02,13.15,12.25,12.26,18200,10.8666577275563,10.9751573822862,10.2240059264643,10.2323520537512,21806.5210059109,0.0,1.0
2001-12-20,12.35,13.25,12.25,13.17,32200,10.3074671993334,11.0586186551553,10.2240059264643,10.99184963686,38580.7679335344,0.0,1.0
2001-12-21,12.3,12.5,12.01,12.01,49000,10.2657365628989,10.432659108637,10.0236988715785,10.0236988715785,58709.8642466826,0.0,1.0
2001-12-24,12.18,12.45,11.75,12.4,13900,10.1655830354559,10.3909284722025,9.80669956211883,10.349197835768,16654.4308781407,0.0,1.0
2001-12-26,12.1,12.28,11.8,12.2,62500,10.0988140171607,10.249044308325,9.84843019855338,10.1822752900298,74885.030926891,0.0,1.0
2001-12-27,12.71,12.85,12.05,12.4,50700,10.6079277816622,10.7247735636789,10.0570833807261,10.349197835768,60746.737087894,0.0,1.0
2001-12-28,12.0,12.93,12.0,12.3,16400,10.0153527442916,10.7915425819742,10.0153527442916,10.2657365628989,19649.8321152162,0.0,1.0
2001-12-31,12.51,13.13,12.0,12.01,55900,10.441005235924,10.9584651277124,10.0153527442916,10.0236988715785,66977.1716610113,0.0,1.0
2002-01-02,12.91,13.12,12.26,12.76,28600,10.7748503274003,10.9501190004254,10.2323520537512,10.6496584180967,34267.3901521456,0.0,1.0
2002-01-03,12.87,13.15,12.25,13.15,40400,10.7414658182527,10.9751573822862,10.2240059264643,10.9751573822862,48405.6839911426,0.0,1.0
2002-01-04,12.9,12.97,12.52,12.97,5800,10.7665042001134,10.8249270911218,10.4493513632109,10.8249270911218,6949.33087001554,0.0,1.0
2002-01-07,12.49,12.97,12.19,12.65,29500,10.4243129813501,10.8249270911218,10.1739291627428,10.5578510179407,35345.7345974928,0.0,1.0
2002-01-08,12.9,12.9,12.16,12.35,11800,10.7665042001134,10.7665042001134,10.1488907808821,10.3074671993334,14138.2938389971,0.0,1.0
2002-01-09,12.44,13.0,12.4,12.75,20000,10.3825823449156,10.8499654729825,10.349197835768,10.6413122908098,23963.2098966052,0.0,1.0
2002-01-10,12.74,12.74,12.3,12.35,17000,10.6329661635229,10.6329661635229,10.2657365628989,10.3074671993334,20368.7284121144,0.0,1.0
2002-01-11,12.45,12.6,12.25,12.31,11600,10.3909284722025,10.5161203815061,10.2240059264643,10.2740826901858,13898.661740031,0.0,1.0
2002-01-14,11.35,12.73,11.35,12.25,8300,9.47285447064244,10.624620036236,9.47285447064244,10.2240059264643,9944.73210709117,0.0,1.0
2002-01-15,11.06,11.7,11.03,11.5,3400,9.23081677932206,9.76496892568428,9.20577839746133,9.59804637994609,4073.74568242289,0.0,1.0
2002-01-16,11.0,11.25,11.0,11.05,8100,9.1807400156006,9.38939319777334,9.1807400156006,9.22247065203515,9705.10000812512,0.0,1.0
2002-01-17,11.2,11.23,11.1,11.23,36500,9.3476625613388,9.37270094319953,9.2642012884697,9.37270094319953,43732.8580613045,0.0,1.0
2002-01-18,10.5,11.14,10.5,11.14,24300,8.76343365125512,9.29758579761734,8.76343365125512,9.29758579761734,29115.3000243754,0.0,1.0
2002-01-22,10.19,10.53,9.562,10.35,49400,8.50470370536092,8.78847203311585,7.980566911743,8.63824174195148,59189.1284446149,0.0,1.0
2002-01-23,10.5,10.5,10.0,10.5,9800,8.76343365125512,8.76343365125512,8.34612728690964,8.76343365125512,11741.9728493366,0.0,1.0
2002-01-24,10.95,11.17,10.5,10.5,119300,9.13900937916605,9.32262417947807,8.76343365125512,8.76343365125512,142940.54703325,0.0,1.0
2002-01-25,11.15,11.3,11.15,11.19,73800,9.30593192490425,9.43112383420789,9.30593192490425,9.33931643405189,88424.2445184733,0.0,1.0
2002-01-28,11.35,11.35,10.78,11.0,120200,9.47285447064244,9.47285447064244,8.99712521528859,9.1807400156006,144018.891478597,0.0,1.0
2002-01-29,11.05,11.5,11.05,11.45,9500,9.22247065203515,9.59804637994609,9.22247065203515,9.55631574351154,11382.5247008875,0.0,1.0
2002-01-30,12.0,12.0,11.2,11.25,9900,10.0153527442916,10.0153527442916,9.3476625613388,9.38939319777334,11861.7888988195,0.0,1.0
2002-01-31,11.47,12.1,11.35,11.95,36000,9.57300799808536,10.0988140171607,9.47285447064244,9.97362210785702,43133.7778138894,0.0,1.0
2002-02-01,11.45,11.95,11.36,11.95,14000,9.55631574351154,9.97362210785702,9.48120059792935,9.97362210785702,16774.2469276237,0.0,1.0
2002-02-04,10.98,11.5,10.98,11.45,9500,9.16404776102678,9.59804637994609,9.16404776102678,9.55631574351154,11382.5247008875,0.0,1.0
2002-02-05,11.12,11.2,10.86,11.05,6300,9.28089354304352,9.3476625613388,9.06389423358387,9.22247065203515,7548.41111743065,0.0,1.0
2002-02-06,10.93,11.45,10.5,11.0,17700,9.12231712459224,9.55631574351154,8.76343365125512,9.1807400156006,21207.4407584956,0.0,1.0
2002-02-07,9.5,11.0,9.5,11.0,42900,7.92882092256416,9.1807400156006,7.92882092256416,9.1807400156006,51401.0852282182,0.0,1.0
2002-02-08,9.5,9.935,8.5,9.935,51200,7.92882092256416,8.29187745954473,7.09420819387319,8.29187745954473,61345.8173353094,0.0,1.0
2002-02-11,9.57,9.75,9.08,9.7,46900,7.98724381357253,8.1374741047369,7.57828357651395,8.09574346830235,56193.7272075392,0.0,1.0
2002-02-12,9.78,9.81,9.31,9.38,94900,8.16251248659763,8.18755086845836,7.77024450411287,7.82866739512124,113705.430959392,0.0,1.0
2002-02-13,12.29,12.5,10.2,10.22,128000,10.2573904356119,10.432659108637,8.51304983264783,8.52974208722165,153364.543338274,0.0,1.0
2002-02-14,12.38,12.47,11.85,11.9,59800,10.3325055811941,10.4076207267763,9.89016083498792,9.93189147142247,71649.9975908499,0.0,1.0
2002-02-15,12.93,13.3,12.31,12.38,55900,10.7915425819742,11.1003492915898,10.2740826901858,10.3325055811941,66977.1716610114,0.0,1.0
2002-02-19,12.8,13.1,12.75,12.81,37000,10.6830429272443,10.9334267458516,10.6413122908098,10.6913890545312,44331.9383087198,0.0,1.0
2002-02-20,13.0,13.0,12.65,13.0,24700,10.8499654729825,10.8499654729825,10.5578510179407,10.8499654729825,29594.5642223075,0.0,1.0
2002-02-21,13.85,14.94,12.65,12.65,76400,11.5593862923699,12.469114166643,10.5578510179407,10.5578510179407,91539.4618050316,0.0,1.0
2002-02-22,13.3,13.95,13.1,13.75,18600,11.1003492915898,11.6428475652389,10.9334267458516,11.4759250195008,22285.7852038429,0.0,1.0
2002-02-25,13.23,13.45,12.95,13.45,16900,11.0419264005815,11.2255412008935,10.808234836548,11.2255412008935,20248.9123626313,0.0,1.0
2002-02-26,12.63,13.39,12.49,13.0,20000,10.5411587633669,11.175464437172,10.4243129813501,10.8499654729825,23963.2098966052,0.0,1.0
2002-02-27,12.9,12.9,12.55,12.56,19500,10.7665042001134,10.7665042001134,10.4743897450716,10.4827358723585,23364.1296491902,0.0,1.0
2002-02-28,13.15,13.25,12.54,12.9,38900,10.9751573822862,11.0586186551553,10.4660436177847,10.7665042001134,46608.4432488971,0.0,1.0
2002-03-01,13.64,13.76,12.77,13.07,42600,11.3841176193447,11.4842711467877,10.6580045453836,10.9083883639909,51041.6370797694,0.0,1.0
2002-03-04,13.78,14.14,13.75,13.9,13500,11.5009634013615,11.8014239836902,11.4759250195008,11.6011169288044,16175.1666802085,0.0,1.0
2002-03-05,14.0,14.5,13.55,13.75,21000,11.6845782016735,12.101884566019,11.3090024737626,11.4759250195008,25161.3703914355,0.0,1.0
2002-03-06,13.87,14.23,13.85,14.14,57300,11.5760785469437,11.8765391292724,11.5593862923699,11.8014239836902,68654.5963537738,0.0,1.0
2002-03-07,14.9,14.9,13.91,13.91,18700,12.4357296574954,12.4357296574954,11.6094630560913,11.6094630560913,22405.6012533258,0.0,1.0
2002-03-08,14.1,14.95,14.05,14.92,21700,11.7680394745426,12.4774602939299,11.726308838108,12.4524219120692,26000.0827378167,0.0,1.0
2002-03-11,13.65,14.4,13.65,14.05,20300,11.3924637466317,12.0184232931499,11.3924637466317,11.726308838108,24322.6580450542,0.0,1.0
2002-03-12,13.4,13.75,13.32,13.6,49900,11.1838105644589,11.4759250195008,11.1170415461636,11.3507331101971,59788.2086920301,0.0,1.0
2002-03-13,13.65,14.24,13.4,13.49,32200,11.3924637466317,11.8848852565593,11.1838105644589,11.2589257100411,38580.7679335343,0.0,1.0
2002-03-14,13.78,14.1,13.66,14.1,15500,11.5009634013615,11.7680394745426,11.4008098739186,11.7680394745426,18571.487669869,0.0,1.0
2002-03-15,13.8,13.84,13.65,13.66,96700,11.5176556559353,11.5510401650829,11.3924637466317,11.4008098739186,115862.119850086,0.0,1.0
2002-03-18,14.5,14.5,14.0,14.0,16400,12.101884566019,12.101884566019,11.6845782016735,11.6845782016735,19649.8321152162,0.0,1.0
2002-03-19,14.32,14.48,14.15,14.4,18300,11.9516542748546,12.0851923114452,11.8097701109771,12.0184232931499,21926.3370553938,0.0,1.0
2002-03-20,14.5,14.72,14.39,14.39,8000,12.101884566019,12.285499366331,12.010077165863,12.010077165863,9585.28395864207,0.0,1.0
2002-03-21,15.45,15.45,14.41,15.45,23900,12.8947666582754,12.8947666582754,12.0267694204368,12.8947666582754,28636.0358264432,0.0,1.0
2002-03-22,15.5,15.5,15.19,15.48,24200,12.9364972947099,12.9364972947099,12.6777673488157,12.9198050401361,28995.4839748924,0.0,1.0
2002-03-25,15.09,15.65,14.76,15.53,21700,12.5943060759466,13.0616892040136,12.3188838754786,12.9615356765707,26000.0827378168,0.0,1.0
2002-03-26,14.39,14.78,13.46,14.76,59900,12.010077165863,12.3355761300524,11.2338873281804,12.3188838754786,71769.8136403325,0.0,1.0
2002-03-27,14.8,14.85,14.34,14.34,14000,12.3522683846263,12.3939990210608,11.9683465294284,11.9683465294284,16774.2469276236,0.0,1.0
2002-03-28,15.01,15.19,14.5,14.75,20600,12.5275370576514,12.6777673488157,12.101884566019,12.3105377481917,24682.1061935033,0.0,1.0
2002-04-01,15.45,15.45,14.59,15.45,29900,12.8947666582754,12.8947666582754,12.1769997116012,12.8947666582754,35824.9987954248,0.0,1.0
2002-04-02,16.56,17.49,14.95,15.01,61900,13.8211867871224,14.597376624805,12.4774602939299,12.5275370576514,74166.134629993,0.0,1.0
2002-04-03,16.14,17.13,15.61,17.13,21800,13.4706494410722,14.2969160424762,13.0283046948659,14.2969160424762,26119.8987872996,0.0,1.0
2002-04-04,15.46,16.14,15.45,16.0,25200,12.9031127855623,13.4706494410722,12.8947666582754,13.3538036590554,30193.6444697226,0.0,1.0
2002-04-05,15.57,16.1,15.56,15.62,12100,12.9949201857183,13.4372649319245,12.9865740584314,13.0366508221529,14497.7419874462,0.0,1.0
2002-04-08,15.54,15.7,15.35,15.7,6700,12.9698818038576,13.1034198404481,12.8113053854063,13.1034198404481,8027.67531536274,0.0,1.0
2002-04-09,14.9,15.84,14.9,15.46,42800,12.4357296574954,13.2202656224649,12.4357296574954,12.9031127855623,51281.269178735,0.0,1.0
2002-04-10,14.95,15.34,14.7,14.85,19600,12.4774602939299,12.8029592581194,12.2688071117572,12.3939990210608,23483.9456986731,0.0,1.0
2002-04-11,14.2,15.1,14.2,15.1,65700,11.8515007474117,12.6026522032336,11.8515007474117,12.6026522032336,78719.1445103481,0.0,1.0
2002-04-12,14.5,14.57,13.8,14.1,30300,12.101884566019,12.1603074570273,11.5176556559353,11.7680394745426,36304.2629933569,0.0,1.0
2002-04-15,14.56,14.6,14.24,14.4,41200,12.1519613297404,12.1853458388881,11.8848852565593,12.0184232931499,49364.2123870069,0.0,1.0
2002-04-16,15.6,15.6,13.87,14.47,36200,13.019958567579,13.019958567579,11.5760785469437,12.0768461841582,43373.4099128556,0.0,1.0
2002-04-17,15.18,15.4,15.01,15.1,67800,12.6694212215288,12.8530360218408,12.5275370576514,12.6026522032336,81235.2815494919,0.0,1.0
2002-04-18,15.24,15.25,15.1,15.12,11000,12.7194979852503,12.7278441125372,12.6026522032336,12.6193444578074,13179.7654431329,0.0,1.0
2002-04-19,15.3,15.4,15.17,15.24,34300,12.7695747489717,12.8530360218408,12.6610750942419,12.7194979852503,41096.9049726781,0.0,1.0
2002-04-22,15.47,15.47,15.1,15.1,36800,12.9114589128492,12.9114589128492,12.6026522032336,12.6026522032336,44092.3062097537,0.0,1.0
2002-04-23,15.44,15.58,15.27,15.47,6800,12.8864205309885,13.0032663130052,12.744536367111,12.9114589128492,8147.49136484577,0.0,1.0
2002-04-24,16.27,16.39,15.25,15.4,12500,13.579149095802,13.6793026232449,12.7278441125372,12.8530360218408,14977.0061853782,0.0,1.0
2002-04-25,17.46,17.68,15.72,16.0,52900,14.5723382429442,14.7559530432562,13.120112095022,13.3538036590554,63382.690176521,0.0,1.0
2002-04-26,18.76,18.85,17.46,17.5,52400,15.6573347902425,15.7324499358247,14.5723382429442,14.6057227520919,62783.6099291056,0.0,1.0
2002-04-29,19.13,19.23,18.0,18.84,41900,15.9661414998581,16.0496027727272,15.0230291164374,15.7241038085378,50202.9247333881,0.0,1.0
2002-04-30,18.45,19.0,18.45,18.47,31700,15.3986048443483,15.8576418451283,15.3986048443483,15.4152970989221,37981.6876861192,0.0,1.0
2002-05-01,18.75,18.75,18.35,18.36,111100,15.6489886629556,15.6489886629556,15.3151435714792,15.3234896987661,133115.630975642,0.0,1.0
2002-05-02,19.13,19.2,18.55,18.61,69200,15.9661414998581,16.0245643908665,15.4820661172174,15.5321428809388,82912.7062422543,0.0,1.0
2002-05-03,19.15,19.15,18.68,18.85,25900,15.982833754432,15.982833754432,15.5905657719472,15.7324499358247,31032.3568161037,0.0,1.0
2002-05-06,18.85,19.15,18.62,19.14,19200,15.7324499358247,15.982833754432,15.5404890082257,15.9744876271451,23004.681500741,0.0,1.0
2002-05-07,18.7,19.09,18.6,18.6,11600,15.607258026521,15.9327569907105,15.5237967536519,15.5237967536519,13898.6617400311,0.0,1.0
2002-05-08,18.49,18.66,18.0,18.66,19200,15.4319893534959,15.5738735173734,15.0230291164374,15.5738735173734,23004.681500741,0.0,1.0
2002-05-09,18.56,18.8,18.31,18.5,16900,15.4904122445043,15.6907192993901,15.2817590623315,15.4403354807828,20248.9123626314,0.0,1.0
2002-05-10,18.0,18.7,18.0,18.5,34300,15.0230291164374,15.607258026521,15.0230291164374,15.4403354807828,41096.9049726778,0.0,1.0
2002-05-13,18.4,18.43,16.99,17.95,26900,15.3568742079137,15.3819125897745,14.1800702604595,14.9812984800028,32230.5173109341,0.0,1.0
2002-05-14,18.79,18.8,18.13,18.39,39700,15.6823731721032,15.6907192993901,15.1315287711672,15.3485280806268,47566.9716447614,0.0,1.0
2002-05-15,18.85,19.1,18.81,18.85,35100,15.7324499358247,15.9411031179974,15.699065426677,15.7324499358247,42055.4333685421,0.0,1.0
2002-05-16,19.08,19.1,18.5,18.52,13200,15.9244108634236,15.9411031179974,15.4403354807828,15.4570277353567,15815.7185317594,0.0,1.0
2002-05-17,18.6,19.0,18.5,19.0,15600,15.5237967536519,15.8576418451283,15.4403354807828,15.8576418451283,18691.3037193521,0.0,1.0
2002-05-20,18.11,18.48,18.11,18.48,8300,15.1148365165934,15.423643226209,15.1148365165934,15.423643226209,9944.73210709114,0.0,1.0
2002-05-21,17.72,18.29,17.72,18.21,14200,14.7893375524039,15.2650668077577,14.7893375524039,15.1982977894625,17013.8790265897,0.0,1.0
2002-05-22,16.05,17.78,15.71,17.69,51700,13.39553429549,14.8394143161253,13.111765967735,14.7642991705432,61944.8975827244,0.0,1.0
2002-05-23,15.75,16.5,15.3,16.5,161200,13.1451504768827,13.7711100234009,12.7695747489717,13.7711100234009,193143.471766638,0.0,1.0
2002-05-24,14.75,16.25,14.75,15.99,26600,12.3105377481917,13.5624568412282,12.3105377481917,13.3454575317685,31871.069162485,0.0,1.0
2002-05-28,16.09,16.09,15.1,15.67,94600,13.4289188046376,13.4289188046376,12.6026522032336,13.0783814585874,113345.982810943,0.0,1.0
2002-05-29,16.67,16.77,15.9,16.18,24800,13.9129941872784,13.9964554601475,13.2703423861863,13.5040339502198,29714.3802717904,0.0,1.0
2002-05-30,16.5,17.15,16.1,16.79,22400,13.7711100234009,14.31360829705,13.4372649319245,14.0131477147213,26838.7950841979,0.0,1.0
2002-05-31,15.38,16.8,15.25,16.6,61300,12.836343767267,14.0214938420082,12.7278441125372,13.85457129627,73447.2383330952,0.0,1.0
2002-06-03,15.76,16.15,15.3,15.3,35900,13.1534966041696,13.4789955683591,12.7695747489717,12.7695747489717,43013.9617644063,0.0,1.0
2002-06-04,16.3,16.3,15.45,15.71,15900,13.6041874776627,13.6041874776627,12.8947666582754,13.111765967735,19050.7518678012,0.0,1.0
2002-06-05,15.76,16.3,15.54,15.8,81100,13.1534966041696,13.6041874776627,12.9698818038576,13.1868811133172,97170.8161307341,0.0,1.0
2002-06-06,15.99,16.25,15.55,16.0,52900,13.3454575317685,13.5624568412282,12.9782279311445,13.3538036590554,63382.6901765209,0.0,1.0
2002-06-07,15.8,15.98,15.62,15.63,192900,13.1868811133172,13.3371114044816,13.0366508221529,13.0449969494398,231125.159452758,0.0,1.0
2002-06-10,16.37,16.55,15.62,15.96,96000,13.6626103686711,13.8128406598355,13.0366508221529,13.3204191499078,115023.407503705,0.0,1.0
2002-06-11,15.81,16.45,15.77,16.0,39700,13.1952272406041,13.7293793869664,13.1618427314565,13.3538036590554,47566.9716447615,0.0,1.0
2002-06-12,16.4,16.76,15.78,15.78,57400,13.6876487505318,13.9881093328606,13.1701888587434,13.1701888587434,68774.412403257,0.0,1.0
2002-06-13,15.9,16.47,15.9,16.1,96300,13.2703423861863,13.7460716415402,13.2703423861863,13.4372649319245,115382.855652154,0.0,1.0
2002-06-14,16.0,16.37,15.8,15.8,63300,13.3538036590554,13.6626103686711,13.1868811133172,13.1868811133172,75843.5593227557,0.0,1.0
2002-06-17,17.0,17.1,16.0,16.0,48500,14.1884163877464,14.2718776606155,13.3538036590554,13.3538036590554,58110.7839992676,0.0,1.0
2002-06-18,16.77,17.1,16.77,17.0,31800,13.9964554601475,14.2718776606155,13.9964554601475,14.1884163877464,38101.5037356022,0.0,1.0
2002-06-19,16.82,17.1,16.63,16.82,22500,14.038186096582,14.2718776606155,13.8796096781307,14.038186096582,26958.6111336809,0.0,1.0
2002-06-20,16.27,17.11,15.92,16.51,43700,13.579149095802,14.2802237879024,13.2870346407601,13.7794561506878,52359.6136240824,0.0,1.0
2002-06-21,16.26,16.5,15.98,16.3,25600,13.5708029685151,13.7711100234009,13.3371114044816,13.6041874776627,30672.9086676546,0.0,1.0
2002-06-24,16.7,16.8,15.95,16.26,37600,13.9380325691391,14.0214938420082,13.3120730226209,13.5708029685151,45050.8346056178,0.0,1.0
2002-06-25,16.79,16.94,15.95,16.9,40800,14.0131477147213,14.1383396240249,13.3120730226209,14.1049551148773,48884.9481890746,0.0,1.0
2002-06-26,17.5,17.5,16.08,16.8,22700,14.6057227520919,14.6057227520919,13.4205726773507,14.0214938420082,27198.2432326469,0.0,1.0
2002-06-27,18.0,18.16,16.75,17.59,55400,15.0230291164374,15.1565671530279,13.9797632055736,14.6808378976741,66378.0914135963,0.0,1.0
2002-06-28,18.34,18.5,17.51,18.0,65700,15.3067974441923,15.4403354807828,14.6140688793788,15.0230291164374,78719.1445103481,0.0,1.0
2002-07-01,17.53,18.49,17.46,17.64,58200,14.6307611339526,15.4319893534959,14.5723382429442,14.7225685341086,69732.9407991212,0.0,1.0
2002-07-02,18.18,18.2,17.15,17.35,34300,15.1732594076017,15.1899516621755,14.31360829705,14.4805308427882,41096.904972678,0.0,1.0
2002-07-03,18.75,19.1,17.63,17.7,49700,15.6489886629556,15.9411031179974,14.7142224068217,14.7726452978301,59548.5765930639,0.0,1.0
2002-07-05,18.85,19.0,17.8,17.85,8300,15.7324499358247,15.8576418451283,14.8561065706992,14.8978372071337,9944.73210709115,0.0,1.0
2002-07-08,18.08,19.0,18.08,18.28,19700,15.0897981347326,15.8576418451283,15.0897981347326,15.2567206804708,23603.7617481562,0.0,1.0
2002-07-09,18.47,18.93,18.0,18.0,43400,15.4152970989221,15.7992189541199,15.0230291164374,15.0230291164374,52000.1654756334,0.0,1.0
2002-07-10,17.34,18.28,17.34,18.24,19500,14.4721847155013,15.2567206804708,14.4721847155013,15.2233361713232,23364.1296491901,0.0,1.0
2002-07-11,16.5,17.34,16.5,17.34,17600,13.7711100234009,14.4721847155013,13.7711100234009,14.4721847155013,21087.6247090126,0.0,1.0
2002-07-12,15.25,16.93,15.25,16.85,22800,12.7278441125372,14.129993496738,12.7278441125372,14.0632244784427,27318.05928213,0.0,1.0
2002-07-15,14.99,15.44,14.63,15.33,20500,12.5108448030775,12.8864205309885,12.2103842207488,12.7946131308325,24562.2901440205,0.0,1.0
2002-07-16,15.43,15.75,14.64,15.04,14100,12.8780744037016,13.1451504768827,12.2187303480357,12.5525754395121,16894.0629771066,0.0,1.0
2002-07-17,15.56,15.6,15.42,15.6,41500,12.9865740584314,13.019958567579,12.8697282764147,13.019958567579,49723.6605354558,0.0,1.0
2002-07-18,15.4,15.56,15.4,15.42,31600,12.8530360218408,12.9865740584314,12.8530360218408,12.8697282764147,37861.8716366364,0.0,1.0
2002-07-19,15.0,16.0,14.74,15.59,13900,12.5191909303645,13.3538036590554,12.3021916209048,13.0116124402921,16654.4308781406,0.0,1.0
2002-07-22,14.5,15.0,14.5,14.61,49800,12.101884566019,12.5191909303645,12.101884566019,12.193691966175,59668.3926425469,0.0,1.0
2002-07-23,12.15,14.59,12.09,14.5,21400,10.1405446535952,12.1769997116012,10.0904678898738,12.101884566019,25640.6345893676,0.0,1.0
2002-07-24,11.7,12.1,10.2,12.1,84400,9.76496892568428,10.0988140171607,8.51304983264783,10.0988140171607,101124.745763674,0.0,1.0
2002-07-25,12.25,12.77,11.7,11.78,33900,10.2240059264643,10.6580045453836,9.76496892568428,9.83173794397955,40617.6407747459,0.0,1.0
2002-07-26,13.46,13.46,12.3,12.64,8000,11.2338873281804,11.2338873281804,10.2657365628989,10.5495048906538,9585.28395864207,0.0,1.0
2002-07-29,13.85,14.0,13.48,13.48,31400,11.5593862923699,11.6845782016735,11.2505795827542,11.2505795827542,37622.23953767,0.0,1.0
2002-07-30,13.93,14.15,13.2,13.85,39400,11.6261553106651,11.8097701109771,11.0168880187207,11.5593862923699,47207.5234963124,0.0,1.0
2002-07-31,14.08,14.12,13.55,13.93,5400,11.7513472199688,11.7847317291164,11.3090024737626,11.6261553106651,6470.0666720834,0.0,1.0
2002-08-01,14.11,14.51,13.15,14.0,14800,11.7763856018295,12.1102306933059,10.9751573822862,11.6845782016735,17732.7753234879,0.0,1.0
2002-08-02,12.0,14.44,11.66,14.44,29400,10.0153527442916,12.0518078022975,9.73158441653664,12.0518078022975,35225.9185480096,0.0,1.0
2002-08-05,12.0,12.54,12.0,12.09,21600,10.0153527442916,10.4660436177847,10.0153527442916,10.0904678898738,25880.2666883336,0.0,1.0
2002-08-06,12.52,12.78,12.0,12.0,15700,10.4493513632109,10.6663506726705,10.0153527442916,10.0153527442916,18811.119768835,0.0,1.0
2002-08-07,12.34,12.99,12.34,12.62,13600,10.2991210720465,10.8416193456956,10.2991210720465,10.53281263608,16294.9827296915,0.0,1.0
2002-08-08,12.45,12.94,12.35,12.65,28200,10.3909284722025,10.7998887092611,10.3074671993334,10.5578510179407,33788.1259542134,0.0,1.0
2002-08-09,12.06,12.45,12.06,12.45,40600,10.065429508013,10.3909284722025,10.065429508013,10.3909284722025,48645.3160901087,0.0,1.0
2002-08-12,12.4,12.4,12.0,12.05,15500,10.349197835768,10.349197835768,10.0153527442916,10.0570833807261,18571.487669869,0.0,1.0
2002-08-13,12.3,12.69,12.0,12.39,13800,10.2657365628989,10.5912355270883,10.0153527442916,10.340851708481,16534.6148286575,0.0,1.0
2002-08-14,12.8,13.1,12.3,12.7,29000,10.6830429272443,10.9334267458516,10.2657365628989,10.5995816543752,34746.6543500777,0.0,1.0
2002-08-15,12.96,13.17,12.51,12.51,2500,10.8165809638349,10.99184963686,10.441005235924,10.441005235924,2995.40123707565,0.0,1.0
2002-08-16,13.02,13.3,12.83,13.04,3100,10.8666577275563,11.1003492915898,10.7080813091051,10.8833499821302,3714.29753397383,0.0,1.0
2002-08-19,13.55,13.78,12.93,13.15,11500,11.3090024737626,11.5009634013615,10.7915425819742,10.9751573822862,13778.845690548,0.0,1.0
2002-08-20,12.75,13.59,12.45,13.59,6100,10.6413122908098,11.3423869829102,10.3909284722025,11.3423869829102,7308.77901846459,0.0,1.0
2002-08-21,12.9,13.0,12.45,12.45,5900,10.7665042001134,10.8499654729825,10.3909284722025,10.3909284722025,7069.14691949856,0.0,1.0
2002-08-22,12.8,12.95,12.65,12.95,248200,10.6830429272443,10.808234836548,10.5578510179407,10.808234836548,297383.434816872,0.0,1.0
2002-08-23,12.75,12.95,12.7,12.7,6100,10.6413122908098,10.808234836548,10.5995816543752,10.5995816543752,7308.77901846459,0.0,1.0
2002-08-26,12.84,12.94,12.71,12.71,35400,10.716427436392,10.7998887092611,10.6079277816622,10.6079277816622,42414.8815169912,0.0,1.0
2002-08-27,12.71,13.0,12.71,13.0,25700,10.6079277816622,10.8499654729825,10.6079277816622,10.8499654729825,30792.7247171376,0.0,1.0
2002-08-28,12.05,12.89,12.05,12.89,19700,10.0570833807261,10.7581580728265,10.0570833807261,10.7581580728265,23603.7617481562,0.0,1.0
2002-08-29,12.49,12.5,11.85,11.95,13100,10.4243129813501,10.432659108637,9.89016083498792,9.97362210785702,15695.9024822765,0.0,1.0
2002-08-30,12.07,12.5,12.04,12.25,6900,10.0737756352999,10.432659108637,10.0487372534392,10.2240059264643,8267.30741432883,0.0,1.0
2002-09-03,11.95,12.33,11.88,12.0,27200,9.97362210785702,10.2907749447596,9.91519921684865,10.0153527442916,32589.9654593831,0.0,1.0
2002-09-04,12.05,12.24,11.9,12.09,8700,10.0570833807261,10.2156597991774,9.93189147142247,10.0904678898738,10423.9963050233,0.0,1.0
2002-09-05,11.94,12.25,11.91,12.05,33500,9.96527598057011,10.2240059264643,9.94023759870938,10.0570833807261,40138.3765768137,0.0,1.0
2002-09-06,12.21,12.43,12.01,12.08,19300,10.1906214173167,10.3742362176287,10.0236988715785,10.0821217625868,23124.497550224,0.0,1.0
2002-09-09,12.5,12.5,12.01,12.05,5300,10.432659108637,10.432659108637,10.0236988715785,10.0570833807261,6350.25062260041,0.0,1.0
2002-09-10,12.63,12.63,12.4,12.5,39800,10.5411587633669,10.5411587633669,10.349197835768,10.432659108637,47686.7876942443,0.0,1.0
2002-09-11,12.7,12.89,12.57,12.8,10200,10.5995816543752,10.7581580728265,10.4910819996454,10.6830429272443,12221.2370472687,0.0,1.0
2002-09-12,11.75,12.35,11.32,12.33,81900,9.80669956211883,10.3074671993334,9.44781608878171,10.2907749447596,98129.3445265984,0.0,1.0
2002-09-13,11.68,11.77,11.3,11.32,24100,9.74827667111046,9.82339181669265,9.43112383420789,9.44781608878171,28875.6679254093,0.0,1.0
2002-09-16,12.03,12.36,11.13,11.68,10400,10.0403911261523,10.3158133266203,9.28923967033043,9.74827667111046,12460.8691462347,0.0,1.0
2002-09-17,11.75,11.99,11.67,11.68,20200,9.80669956211883,10.0070066170047,9.73993054382355,9.74827667111046,24202.8419955713,0.0,1.0
2002-09-18,11.89,11.99,11.64,11.8,6900,9.92354534413556,10.0070066170047,9.71489216196282,9.84843019855338,8267.3074143288,0.0,1.0
2002-09-19,11.49,12.04,11.49,12.0,13000,9.58970025265918,10.0487372534392,9.58970025265918,10.0153527442916,15576.0864327934,0.0,1.0
2002-09-20,11.72,12.11,11.6,12.11,29900,9.7816611802581,10.1071601444476,9.68150765281518,10.1071601444476,35824.9987954248,0.0,1.0
2002-09-23,11.38,11.95,11.25,11.74,12100,9.49789285250317,9.97362210785702,9.38939319777334,9.79835343483192,14497.7419874462,0.0,1.0
2002-09-24,11.13,11.95,11.05,11.36,45900,9.28923967033043,9.97362210785702,9.22247065203515,9.48120059792935,54995.566712709,0.0,1.0
2002-09-25,11.4,11.48,11.0,11.05,56000,9.51458510707699,9.58135412537227,9.1807400156006,9.22247065203515,67096.9877104946,0.0,1.0
2002-09-26,11.6,11.6,11.21,11.48,11700,9.68150765281518,9.68150765281518,9.35600868862571,9.58135412537227,14018.4777895141,0.0,1.0
2002-09-27,11.57,12.23,11.23,11.27,17700,9.65646927095445,10.2073136718905,9.37270094319953,9.40608545234716,21207.4407584956,0.0,1.0
2002-09-30,11.76,12.11,11.57,12.1,5900,9.81504568940574,10.1071601444476,9.65646927095445,10.0988140171607,7069.14691949854,0.0,1.0
2002-10-01,10.86,11.78,10.75,11.78,24000,9.06389423358387,9.83173794397955,8.97208683342786,9.83173794397955,28755.8518759263,0.0,1.0
2002-10-02,10.73,11.4,10.7,10.7,15300,8.95539457885404,9.51458510707699,8.93035619699331,8.93035619699331,18331.855570903,0.0,1.0
2002-10-03,11.48,11.49,10.85,10.95,20200,9.58135412537227,9.58970025265918,9.05554810629696,9.13900937916605,24202.8419955713,0.0,1.0
2002-10-04,11.07,11.45,11.0,11.25,4900,9.23916290660897,9.55631574351154,9.1807400156006,9.38939319777334,5870.98642466828,0.0,1.0
2002-10-07,10.79,11.13,10.7,10.82,24200,9.0054713425755,9.28923967033043,8.93035619699331,9.03050972443623,28995.4839748923,0.0,1.0
2002-10-08,11.26,11.26,10.88,11.19,11600,9.39773932506025,9.39773932506025,9.08058648815769,9.33931643405189,13898.661740031,0.0,1.0
2002-10-09,9.55,11.19,9.52,11.19,88600,7.97055155899871,9.33931643405189,7.94551317713798,9.33931643405189,106157.019841961,0.0,1.0
2002-10-10,10.0,10.52,9.71,9.71,46600,8.34612728690964,8.78012590582894,8.10408959558926,8.10408959558926,55834.2790590902,0.0,1.0
2002-10-11,10.14,10.3,9.6,9.9,27500,8.46297306892638,8.59651110551693,8.01228219543325,8.26266601404054,32949.4136078322,0.0,1.0
2002-10-14,10.16,10.29,10.02,10.25,27700,8.47966532350019,8.58816497823002,8.36281954148346,8.55478046908238,33189.0457067982,0.0,1.0
2002-10-15,12.31,12.37,10.48,10.48,114500,10.2740826901858,10.3241594539072,8.7467413966813,8.7467413966813,137189.376658064,0.0,1.0
2002-10-16,12.25,12.45,11.96,12.25,17700,10.2240059264643,10.3909284722025,9.98196823514393,10.2240059264643,21207.4407584956,0.0,1.0
2002-10-17,12.02,12.25,11.95,12.05,7000,10.0320449988654,10.2240059264643,9.97362210785702,10.0570833807261,8387.12346381182,0.0,1.0
2002-10-18,11.61,12.15,11.61,12.0,13300,9.68985378010209,10.1405446535952,9.68985378010209,10.0153527442916,15935.5345812425,0.0,1.0
2002-10-21,11.85,11.95,11.75,11.75,8600,9.89016083498792,9.97362210785702,9.80669956211883,9.80669956211883,10304.1802555403,0.0,1.0
2002-10-22,11.7,11.9,11.3,11.45,9100,9.76496892568428,9.93189147142247,9.43112383420789,9.55631574351154,10903.2605029554,0.0,1.0
2002-10-23,12.45,12.45,11.29,11.5,26100,10.3909284722025,10.3909284722025,9.42277770692098,9.59804637994609,31271.9889150698,0.0,1.0
2002-10-24,12.8,13.5,12.45,12.45,20700,10.6830429272443,11.267271837328,10.3909284722025,10.3909284722025,24801.9222429865,0.0,1.0
2002-10-25,12.75,13.0,12.6,12.8,34300,10.6413122908098,10.8499654729825,10.5161203815061,10.6830429272443,41096.9049726779,0.0,1.0
2002-10-28,13.49,13.6,12.65,12.66,46600,11.2589257100411,11.3507331101971,10.5578510179407,10.5661971452276,55834.2790590902,0.0,1.0
2002-10-29,12.71,12.99,12.7,12.87,5500,10.6079277816622,10.8416193456956,10.5995816543752,10.7414658182527,6589.88272156641,0.0,1.0
2002-10-30,12.89,13.05,12.61,12.78,26700,10.7581580728265,10.8916961094171,10.5244665087931,10.6663506726705,31990.8852119681,0.0,1.0
2002-10-31,13.25,13.5,13.0,13.0,14700,11.0586186551553,11.267271837328,10.8499654729825,10.8499654729825,17612.9592740048,0.0,1.0
2002-11-01,13.49,13.65,13.02,13.39,29000,11.2589257100411,11.3924637466317,10.8666577275563,11.175464437172,34746.6543500776,0.0,1.0
2002-11-04,13.99,14.35,13.5,13.5,65500,11.6762320743866,11.9766926567153,11.267271837328,11.267271837328,78479.512411382,0.0,1.0
2002-11-05,13.86,14.2,13.83,14.0,39800,11.5677324196568,11.8515007474117,11.542694037796,11.6845782016735,47686.7876942442,0.0,1.0
2002-11-06,14.25,14.31,13.87,14.0,41100,11.8932313838462,11.9433081475677,11.5760785469437,11.6845782016735,49244.3963375239,0.0,1.0
2002-11-07,13.39,14.18,13.39,13.94,6100,11.175464437172,11.8348084928379,11.175464437172,11.634501437952,7308.7790184646,0.0,1.0
2002-11-08,13.94,14.22,13.29,13.42,6800,11.634501437952,11.8681930019855,11.0920031643029,11.2005028190327,8147.4913648458,0.0,1.0
2002-11-11,14.02,14.39,13.9,13.98,10000,11.7012704562473,12.010077165863,11.6011169288044,11.6678859470997,11981.6049483026,0.0,1.0
2002-11-12,14.48,14.7,14.02,14.02,39000,12.0851923114452,12.2688071117572,11.7012704562473,11.7012704562473,46728.25929838,0.0,1.0
2002-11-13,14.44,14.7,13.98,13.98,9000,12.0518078022975,12.2688071117572,11.6678859470997,11.6678859470997,10783.4444534724,0.0,1.0
2002-11-14,15.05,15.05,13.91,13.91,20100,12.560921566799,12.560921566799,11.6094630560913,11.6094630560913,24083.0259460883,0.0,1.0
2002-11-15,14.87,15.2,14.6,15.14,18900,12.4106912756346,12.6861134761027,12.1853458388881,12.6360367123812,22645.233352292,0.0,1.0
2002-11-18,15.28,15.28,14.75,14.82,29200,12.7528824943979,12.7528824943979,12.3105377481917,12.3689606392001,34986.2864490437,0.0,1.0
2002-11-19,15.26,15.34,15.0,15.25,12600,12.7361902398241,12.8029592581194,12.5191909303645,12.7278441125372,15096.8222348613,0.0,1.0
2002-11-20,16.0,16.18,15.21,15.44,36800,13.3538036590554,13.5040339502198,12.6944596033896,12.8864205309885,44092.3062097537,0.0,1.0
2002-11-21,16.53,17.2,15.81,16.1,33300,13.7961484052616,14.3553389334846,13.1952272406041,13.4372649319245,39898.7444778478,0.0,1.0
2002-11-22,16.65,17.2,15.51,15.51,31900,13.8963019327045,14.3553389334846,12.9448434219969,12.9448434219969,38221.3197850855,0.0,1.0
2002-11-25,17.05,17.25,16.58,17.0,42400,14.2301470241809,14.3970695699191,13.8378790416962,14.1884163877464,50802.0049808032,0.0,1.0
2002-11-26,16.75,17.25,16.75,17.25,31100,13.9797632055736,14.3970695699191,13.9797632055736,14.3970695699191,37262.7913892213,0.0,1.0
2002-11-27,17.0,17.1,16.9,17.1,9100,14.1884163877464,14.2718776606155,14.1049551148773,14.2718776606155,10903.2605029554,0.0,1.0
2002-11-29,17.0,17.0,16.8,17.0,20500,14.1884163877464,14.1884163877464,14.0214938420082,14.1884163877464,24562.2901440203,0.0,1.0
2002-12-02,16.51,17.19,16.51,17.19,50000,13.7794561506878,14.3469928061977,13.7794561506878,14.3469928061977,59908.0247415131,0.0,1.0
2002-12-03,16.15,16.75,15.82,16.75,25300,13.4789955683591,13.9797632055736,13.203573367891,13.9797632055736,30313.4605192055,0.0,1.0
2002-12-04,15.88,16.15,15.56,15.8,30300,13.2536501316125,13.4789955683591,12.9865740584314,13.1868811133172,36304.2629933569,0.0,1.0
2002-12-05,15.63,15.9,15.6,15.6,57800,13.0449969494398,13.2703423861863,13.019958567579,13.019958567579,69253.6766011889,0.0,1.0
2002-12-06,16.1,16.1,15.74,15.74,23300,13.4372649319245,13.4372649319245,13.1368043495958,13.1368043495958,27917.1395295451,0.0,1.0
2002-12-09,15.81,16.3,15.81,16.29,8900,13.1952272406041,13.6041874776627,13.1952272406041,13.5958413503758,10663.6284039894,0.0,1.0
2002-12-10,16.25,16.33,15.5,15.6,92700,13.5624568412282,13.6292258595234,12.9364972947099,13.019958567579,111069.477870765,0.0,1.0
2002-12-11,16.72,16.72,16.27,16.42,6700,13.9547248237129,13.9547248237129,13.579149095802,13.7043410051056,8027.67531536276,0.0,1.0
2002-12-12,16.75,17.2,16.5,16.8,12100,13.9797632055736,14.3553389334846,13.7711100234009,14.0214938420082,14497.7419874462,0.0,1.0
2002-12-13,16.51,16.85,16.4,16.51,6000,13.7794561506878,14.0632244784427,13.6876487505318,13.7794561506878,7188.96296898158,0.0,1.0
2002-12-16,17.63,17.69,16.42,16.5,41800,14.7142224068217,14.7642991705432,13.7043410051056,13.7711100234009,50083.1086839049,0.0,1.0
2002-12-17,17.21,17.7,16.86,17.54,52700,14.3636850607715,14.7726452978301,14.0715706057297,14.6391072612395,63143.0580775547,0.0,1.0
2002-12-18,16.58,17.25,16.55,17.25,95700,13.8378790416962,14.3970695699191,13.8128406598355,14.3970695699191,114663.959355256,0.0,1.0
2002-12-19,16.25,16.82,16.25,16.76,39900,13.5624568412282,14.038186096582,13.5624568412282,13.9881093328606,47806.6037437273,0.0,1.0
2002-12-20,16.08,16.75,15.64,16.75,31100,13.4205726773507,13.9797632055736,13.0533430767267,13.9797632055736,37262.7913892211,0.0,1.0
2002-12-23,15.74,16.2,15.65,16.07,18700,13.1368043495958,13.5207262047936,13.0616892040136,13.4122265500638,22405.6012533258,0.0,1.0
2002-12-24,15.49,15.74,15.43,15.65,9900,12.928151167423,13.1368043495958,12.8780744037016,13.0616892040136,11861.7888988196,0.0,1.0
2002-12-26,14.03,15.5,13.75,15.5,164100,11.7096165835342,12.9364972947099,11.4759250195008,12.9364972947099,196618.137201646,0.0,1.0
2002-12-27,14.35,14.6,14.05,14.05,20200,11.9766926567153,12.1853458388881,11.726308838108,11.726308838108,24202.8419955713,0.0,1.0
2002-12-30,15.05,15.05,14.25,14.26,61500,12.560921566799,12.560921566799,11.8932313838462,11.9015775111331,73686.8704320611,0.0,1.0
2002-12-31,16.25,16.45,15.1,15.1,61300,13.5624568412282,13.7293793869664,12.6026522032336,12.6026522032336,73447.2383330948,0.0,1.0
2003-01-02,16.51,16.51,15.25,16.0,37300,13.7794561506878,13.7794561506878,12.7278441125372,13.3538036590554,44691.3864571688,0.0,1.0
2003-01-03,16.52,16.85,15.75,16.6,13100,13.7878022779747,14.0632244784427,13.1451504768827,13.85457129627,15695.9024822764,0.0,1.0
2003-01-06,17.35,17.35,16.54,16.54,10300,14.4805308427882,14.4805308427882,13.8044945325485,13.8044945325485,12341.0530967517,0.0,1.0
2003-01-07,17.5,17.5,16.08,16.78,19100,14.6057227520919,14.6057227520919,13.4205726773507,14.0048015874344,22884.8654512579,0.0,1.0
2003-01-08,17.22,17.55,17.01,17.5,24000,14.3720311880584,14.6474533885264,14.1967625150333,14.6057227520919,28755.8518759263,0.0,1.0
2003-01-09,16.8,17.5,16.54,17.22,13600,14.0214938420082,14.6057227520919,13.8044945325485,14.3720311880584,16294.9827296915,0.0,1.0
2003-01-10,17.1,17.12,16.52,17.0,19100,14.2718776606155,14.2885699151893,13.7878022779747,14.1884163877464,22884.865451258,0.0,1.0
2003-01-13,18.0,18.1,17.12,17.12,106500,15.0230291164374,15.1064903893064,14.2885699151893,14.2885699151893,127604.092699422,0.0,1.0
2003-01-14,17.979,17.98,17.51,17.51,35900,15.0055022491348,15.0063368618635,14.6140688793788,14.6140688793788,43013.9617644065,0.0,1.0
2003-01-15,17.78,17.78,17.25,17.41,14300,14.8394143161253,14.8394143161253,14.3970695699191,14.5306076065097,17133.6950760728,0.0,1.0
2003-01-16,17.87,18.1,17.71,17.79,11300,14.9145294617075,15.1064903893064,14.780991425117,14.8477604434122,13539.213591582,0.0,1.0
2003-01-17,18.0,18.1,17.47,18.1,14000,15.0230291164374,15.1064903893064,14.5806843702311,15.1064903893064,16774.2469276236,0.0,1.0
2003-01-21,17.82,17.85,17.25,17.25,9400,14.872798825273,14.8978372071337,14.3970695699191,14.3970695699191,11262.7086514044,0.0,1.0
2003-01-22,17.46,17.8,17.25,17.35,13500,14.5723382429442,14.8561065706992,14.3970695699191,14.4805308427882,16175.1666802086,0.0,1.0
2003-01-23,17.51,17.79,17.24,17.24,29000,14.6140688793788,14.8477604434122,14.3887234426322,14.3887234426322,34746.6543500775,0.0,1.0
2003-01-24,17.22,17.77,17.05,17.7,23900,14.3720311880584,14.8310681888384,14.2301470241809,14.7726452978301,28636.0358264432,0.0,1.0
2003-01-27,17.13,17.45,17.05,17.05,12900,14.2969160424762,14.5639921156573,14.2301470241809,14.2301470241809,15456.2703833104,0.0,1.0
2003-01-28,16.47,17.25,16.47,17.09,16800,13.7460716415402,14.3970695699191,13.7460716415402,14.2635315333286,20129.0963131484,0.0,1.0
2003-01-29,16.47,17.25,16.47,17.09,7800,13.7460716415402,14.3970695699191,13.7460716415402,14.2635315333286,9345.65185967602,0.0,1.0
2003-01-30,16.52,16.81,16.25,16.8,15300,13.7878022779747,14.0298399692951,13.5624568412282,14.0214938420082,18331.855570903,0.0,1.0
2003-01-31,17.0,17.0,16.29,16.35,19200,14.1884163877464,14.1884163877464,13.5958413503758,13.6459181140973,23004.681500741,0.0,1.0
2003-02-03,16.01,16.65,16.01,16.63,13400,13.3621497863423,13.8963019327045,13.3621497863423,13.8796096781307,16055.3506307255,0.0,1.0
2003-02-04,15.7,16.07,15.67,16.0,55300,13.1034198404481,13.4122265500638,13.0783814585874,13.3538036590554,66258.2753641136,0.0,1.0
2003-02-05,16.9,17.25,16.04,16.04,27000,14.1049551148773,14.3970695699191,13.3871881682031,13.3871881682031,32350.333360417,0.0,1.0
2003-02-06,17.33,17.7,16.65,17.0,34100,14.4638385882144,14.7726452978301,13.8963019327045,14.1884163877464,40857.2728737119,0.0,1.0
2003-02-07,16.85,17.24,16.76,17.2,58300,14.0632244784427,14.3887234426322,13.9881093328606,14.3553389334846,69852.7568486045,0.0,1.0
2003-02-10,16.8,17.01,16.7,17.0,12100,14.0214938420082,14.1967625150333,13.9380325691391,14.1884163877464,14497.7419874462,0.0,1.0
2003-02-11,17.0,17.0,16.65,16.72,29400,14.1884163877464,14.1884163877464,13.8963019327045,13.9547248237129,35225.9185480096,0.0,1.0
2003-02-12,17.12,17.12,16.55,16.55,17700,14.2885699151893,14.2885699151893,13.8128406598355,13.8128406598355,21207.4407584956,0.0,1.0
2003-02-13,17.23,17.23,16.8,16.81,5400,14.3803773153453,14.3803773153453,14.0214938420082,14.0298399692951,6470.06667208342,0.0,1.0
2003-02-14,17.0,17.1,16.98,17.03,2500,14.1884163877464,14.2718776606155,14.1717241331726,14.2134547696071,2995.40123707565,0.0,1.0
2003-02-18,16.93,17.1,16.9,16.94,9800,14.129993496738,14.2718776606155,14.1049551148773,14.1383396240249,11741.9728493366,0.0,1.0
2003-02-19,16.55,16.9,16.55,16.7,13100,13.8128406598355,14.1049551148773,13.8128406598355,13.9380325691391,15695.9024822764,0.0,1.0
2003-02-20,16.87,16.87,16.52,16.52,11700,14.0799167330166,14.0799167330166,13.7878022779747,13.7878022779747,14018.477789514,0.0,1.0
2003-02-21,17.01,17.1,16.72,16.94,20700,14.1967625150333,14.2718776606155,13.9547248237129,14.1383396240249,24801.9222429864,0.0,1.0
2003-02-24,17.43,17.48,16.5,16.5,58300,14.5472998610835,14.5890304975181,13.7711100234009,13.7711100234009,69852.7568486042,0.0,1.0
2003-02-25,18.67,18.83,17.33,17.35,46800,15.5822196446603,15.7157576812508,14.4638385882144,14.4805308427882,56073.9111580562,0.0,1.0
2003-02-26,18.3,18.7,18.0,18.49,66900,15.2734129350446,15.607258026521,15.0230291164374,15.4319893534959,80156.9371041447,0.0,1.0
2003-02-27,18.16,18.33,17.99,18.33,157400,15.1565671530279,15.2984513169054,15.0146829891504,15.2984513169054,188590.461886283,0.0,1.0
2003-02-28,18.11,18.2,18.05,18.12,27300,15.1148365165934,15.1899516621755,15.0647597528719,15.1231826438803,32709.781508866,0.0,1.0
2003-03-03,18.25,18.3,17.87,18.05,30700,15.2316822986101,15.2734129350446,14.9145294617075,15.0647597528719,36783.527191289,0.0,1.0
2003-03-04,18.6,18.85,18.19,18.19,13200,15.5237967536519,15.7324499358247,15.1816055348886,15.1816055348886,15815.7185317595,0.0,1.0
2003-03-05,18.61,18.65,18.5,18.5,26300,15.5321428809388,15.5655273900865,15.4403354807828,15.4403354807828,31511.621014036,0.0,1.0
2003-03-06,18.51,18.76,18.51,18.59,51700,15.4486816080697,15.6573347902425,15.4486816080697,15.515450626365,61944.8975827247,0.0,1.0
2003-03-07,18.37,18.65,18.25,18.3,81600,15.331835826053,15.5655273900865,15.2316822986101,15.2734129350446,97769.8963781494,0.0,1.0
2003-03-10,18.1,18.35,17.87,18.26,29900,15.1064903893064,15.3151435714792,14.9145294617075,15.240028425897,35824.9987954249,0.0,1.0
2003-03-11,17.56,18.23,17.15,18.17,37700,14.6557995158133,15.2149900440363,14.31360829705,15.1649132803148,45170.6506551009,0.0,1.0
2003-03-12,17.81,17.81,17.26,17.26,15000,14.8644526979861,14.8644526979861,14.405415697206,14.405415697206,17972.4074224539,0.0,1.0
2003-03-13,18.14,18.2,17.8,17.8,57900,15.1398748984541,15.1899516621755,14.8561065706992,14.8561065706992,69373.4926506721,0.0,1.0
2003-03-14,17.98,18.15,17.48,18.14,8700,15.0063368618635,15.148221025741,14.5890304975181,15.1398748984541,10423.9963050233,0.0,1.0
2003-03-17,17.4,18.19,16.76,17.95,36400,14.5222614792228,15.1816055348886,13.9881093328606,14.9812984800028,43613.0420118214,0.0,1.0
2003-03-18,17.45,17.45,17.23,17.4,29200,14.5639921156573,14.5639921156573,14.3803773153453,14.5222614792228,34986.2864490437,0.0,1.0
2003-03-19,17.65,17.75,17.45,17.5,49300,14.7309146613955,14.8143759342646,14.5639921156573,14.6057227520919,59069.3123951319,0.0,1.0
2003-03-20,17.38,17.6,17.33,17.49,33000,14.505569224649,14.689184024961,14.4638385882144,14.597376624805,39539.2963293985,0.0,1.0
2003-03-21,17.04,17.5,17.0,17.49,35300,14.221800896894,14.6057227520919,14.1884163877464,14.597376624805,42295.0654675083,0.0,1.0
2003-03-24,16.76,17.45,16.76,16.91,22200,13.9881093328606,14.5639921156573,13.9881093328606,14.1133012421642,26599.1629852317,0.0,1.0
2003-03-25,16.25,16.83,16.25,16.76,13600,13.5624568412282,14.0465322238689,13.5624568412282,13.9881093328606,16294.9827296915,0.0,1.0
2003-03-26,15.16,16.36,14.95,16.27,117700,12.652728966955,13.6542642413842,12.4774602939299,13.579149095802,141023.490241522,0.0,1.0
2003-03-27,15.5,15.58,15.0,15.05,64600,12.9364972947099,13.0032663130052,12.5191909303645,12.560921566799,77401.1679660351,0.0,1.0
2003-03-28,17.05,17.45,15.61,15.61,78500,14.2301470241809,14.5639921156573,13.0283046948659,13.0283046948659,94055.5988441758,0.0,1.0
2003-03-31,17.87,17.9,16.8,17.1,64200,14.9145294617075,14.9395678435683,14.0214938420082,14.2718776606155,76921.9037681029,0.0,1.0
2003-04-01,17.79,18.0,17.65,17.85,68800,14.8477604434122,15.0230291164374,14.7309146613955,14.8978372071337,82433.4420443222,0.0,1.0
2003-04-02,17.59,17.91,17.26,17.91,40900,14.6808378976741,14.9479139708552,14.405415697206,14.9479139708552,49004.7642385575,0.0,1.0
2003-04-03,17.14,17.75,16.971,17.25,22500,14.3052621697631,14.8143759342646,14.1642126186143,14.3970695699191,26958.6111336809,0.0,1.0
2003-04-04,16.54,17.25,16.54,17.25,14000,13.8044945325485,14.3970695699191,13.8044945325485,14.3970695699191,16774.2469276237,0.0,1.0
2003-04-07,16.5,16.81,16.15,16.67,20600,13.7711100234009,14.0298399692951,13.4789955683591,13.9129941872784,24682.1061935034,0.0,1.0
2003-04-08,16.49,16.8,16.3,16.5,34800,13.762763896114,14.0214938420082,13.6041874776627,13.7711100234009,41695.9852200931,0.0,1.0
2003-04-09,16.401,16.6,16.25,16.25,35800,13.6884833632605,13.85457129627,13.5624568412282,13.5624568412282,42894.1457149234,0.0,1.0
2003-04-10,16.47,16.5,16.25,16.25,18100,13.7460716415402,13.7711100234009,13.5624568412282,13.5624568412282,21686.7049564277,0.0,1.0
2003-04-11,16.25,16.57,16.25,16.48,9000,13.5624568412282,13.8295329144093,13.5624568412282,13.7544177688271,10783.4444534723,0.0,1.0
2003-04-14,16.3,16.48,16.19,16.25,27600,13.6041874776627,13.7544177688271,13.5123800775067,13.5624568412282,33069.2296573152,0.0,1.0
2003-04-15,15.7,16.3,15.5,16.28,554800,13.1034198404481,13.6041874776627,12.9364972947099,13.5874952230889,664739.442531831,0.0,1.0
2003-04-16,15.56,16.1,15.5,16.1,29400,12.9865740584314,13.4372649319245,12.9364972947099,13.4372649319245,35225.9185480097,0.0,1.0
2003-04-17,16.191,16.4,15.55,15.87,65700,13.5132146902354,13.6876487505318,12.9782279311445,13.2453040043256,78719.1445103482,0.0,1.0
2003-04-21,16.35,16.35,16.13,16.18,15000,13.6459181140973,13.6459181140973,13.4623033137852,13.5040339502198,17972.4074224539,0.0,1.0
2003-04-22,16.45,16.49,16.29,16.35,27700,13.7293793869664,13.762763896114,13.5958413503758,13.6459181140973,33189.0457067981,0.0,1.0
2003-04-23,16.94,17.14,16.4,16.4,42600,14.1383396240249,14.3052621697631,13.6876487505318,13.6876487505318,51041.6370797692,0.0,1.0
2003-04-24,16.746,16.9,16.58,16.9,66500,13.9764247546589,14.1049551148773,13.8378790416962,14.1049551148773,79677.6729062123,0.0,1.0
2003-04-25,16.0,16.65,15.9,16.6,22900,13.3538036590554,13.8963019327045,13.2703423861863,13.85457129627,27437.875331613,0.0,1.0
2003-04-28,15.8,16.1,15.6,15.8,83000,13.1868811133172,13.4372649319245,13.019958567579,13.1868811133172,99447.3210709119,0.0,1.0
2003-04-29,15.75,16.0,15.7,15.75,58000,13.1451504768827,13.3538036590554,13.1034198404481,13.1451504768827,69493.3087001551,0.0,1.0
2003-04-30,16.66,16.84,15.5,15.601,104500,13.9046480599915,14.0548783511558,12.9364972947099,13.0207931803077,125207.771709762,0.0,1.0
2003-05-01,16.25,16.9,16.05,16.89,30400,13.5624568412282,14.1049551148773,13.39553429549,14.0966089875904,36424.0790428398,0.0,1.0
2003-05-02,16.86,17.0,16.5,16.6,55800,14.0715706057297,14.1884163877464,13.7711100234009,13.85457129627,66857.3556115283,0.0,1.0
2003-05-05,16.81,16.95,16.6,16.76,33800,14.0298399692951,14.1466857513118,13.85457129627,13.9881093328606,40497.8247252628,0.0,1.0
2003-05-06,17.31,17.75,16.75,17.04,33300,14.4471463336406,14.8143759342646,13.9797632055736,14.221800896894,39898.7444778477,0.0,1.0
2003-05-07,17.54,17.88,17.41,17.88,30800,14.6391072612395,14.9228755889944,14.5306076065097,14.9228755889944,36903.3432407721,0.0,1.0
2003-05-08,17.99,18.0,17.67,17.67,46700,15.0146829891504,15.0230291164374,14.7476069159693,14.7476069159693,55954.0951085734,0.0,1.0
2003-05-09,17.71,18.0,17.54,18.0,32400,14.780991425117,15.0230291164374,14.6391072612395,15.0230291164374,38820.4000325004,0.0,1.0
2003-05-12,17.911,18.1,17.71,17.71,35100,14.9487485835839,15.1064903893064,14.780991425117,14.780991425117,42055.433368542,0.0,1.0
2003-05-13,17.77,17.95,17.7,17.88,44000,14.8310681888384,14.9812984800028,14.7726452978301,14.9228755889944,52719.0617725316,0.0,1.0
2003-05-14,17.84,17.88,17.65,17.7,22100,14.8894910798468,14.9228755889944,14.7309146613955,14.7726452978301,26479.3469357488,0.0,1.0
2003-05-15,17.89,18.0,17.51,17.92,15400,14.9312217162813,15.0230291164374,14.6140688793788,14.9562600981421,18451.6716203861,0.0,1.0
2003-05-16,17.19,18.1,17.0,17.51,14200,14.3469928061977,15.1064903893064,14.1884163877464,14.6140688793788,17013.8790265897,0.0,1.0
2003-05-19,17.82,17.97,17.15,17.32,24000,14.872798825273,14.9979907345766,14.31360829705,14.4554924609275,28755.8518759262,0.0,1.0
2003-05-20,17.24,17.91,17.02,17.91,20600,14.3887234426322,14.9479139708552,14.2051086423202,14.9479139708552,24682.1061935034,0.0,1.0
2003-05-21,17.86,17.95,17.09,17.25,14300,14.9061833344206,14.9812984800028,14.2635315333286,14.3970695699191,17133.6950760728,0.0,1.0
2003-05-22,17.98,18.01,17.67,18.0,23300,15.0063368618635,15.0313752437243,14.7476069159693,15.0230291164374,27917.1395295451,0.0,1.0
2003-05-23,17.7,17.97,17.3,17.61,9500,14.7726452978301,14.9979907345766,14.4388002063537,14.6975301522479,11382.5247008875,0.0,1.0
2003-05-27,18.0,18.0,17.25,17.25,11800,15.0230291164374,15.0230291164374,14.3970695699191,14.3970695699191,14138.293838997,0.0,1.0
2003-05-28,17.5,18.0,17.25,18.0,46300,14.6057227520919,15.0230291164374,14.3970695699191,15.0230291164374,55474.830910641,0.0,1.0
2003-05-29,17.62,17.99,17.35,17.75,23200,14.7058762795348,15.0146829891504,14.4805308427882,14.8143759342646,27797.323480062,0.0,1.0
2003-05-30,17.34,18.0,17.21,18.0,18600,14.4721847155013,15.0230291164374,14.3636850607715,15.0230291164374,22285.7852038429,0.0,1.0
2003-06-02,17.49,17.73,17.13,17.13,25000,14.597376624805,14.7976836796908,14.2969160424762,14.2969160424762,29954.0123707564,0.0,1.0
2003-06-03,17.01,17.6,16.75,17.5,25200,14.1967625150333,14.689184024961,13.9797632055736,14.6057227520919,30193.6444697226,0.0,1.0
2003-06-04,17.09,17.75,16.99,17.75,19000,14.2635315333286,14.8143759342646,14.1800702604595,14.8143759342646,22765.0494017749,0.0,1.0
2003-06-05,16.41,16.97,16.261,16.95,35200,13.6959948778187,14.1633780058857,13.5716375812438,14.1466857513118,42175.2494180253,0.0,1.0
2003-06-06,16.83,17.11,16.0,16.0,47400,14.0465322238689,14.2802237879024,13.3538036590554,13.3538036590554,56792.8074549545,0.0,1.0
2003-06-09,16.13,17.18,16.12,17.18,30000,13.4623033137852,14.3386466789108,13.4539571864983,14.3386466789108,35944.814844908,0.0,1.0
2003-06-10,16.47,16.55,16.09,16.09,10900,13.7460716415402,13.8128406598355,13.4289188046376,13.4289188046376,13059.9493936498,0.0,1.0
2003-06-11,16.829,16.86,16.54,16.55,15100,14.0456976111402,14.0715706057297,13.8044945325485,13.8128406598355,18092.223471937,0.0,1.0
2003-06-12,16.889,16.93,16.3,16.3,134700,14.0957743748617,14.129993496738,13.6041874776627,13.6041874776627,161392.218653636,0.0,1.0
2003-06-13,16.87,17.15,16.56,16.99,65600,14.0799167330166,14.31360829705,13.8211867871224,14.1800702604595,78599.3284608649,0.0,1.0
2003-06-16,16.839,17.16,16.5,16.5,33400,14.0540437384271,14.3219544243369,13.7711100234009,13.7711100234009,40018.5605273308,0.0,1.0
2003-06-17,16.69,17.0,16.65,17.0,65500,13.9296864418522,14.1884163877464,13.8963019327045,14.1884163877464,78479.5124113821,0.0,1.0
2003-06-18,16.41,16.7,16.31,16.7,36200,13.6959948778187,13.9380325691391,13.6125336049496,13.9380325691391,43373.4099128555,0.0,1.0
2003-06-19,16.25,16.65,16.25,16.65,67300,13.5624568412282,13.8963019327045,13.5624568412282,13.8963019327045,80636.2013020764,0.0,1.0
2003-06-20,16.07,16.48,16.02,16.379,39400,13.4122265500638,13.7544177688271,13.3704959136292,13.6701218832293,47207.5234963123,0.0,1.0
2003-06-23,15.45,16.23,15.45,16.0,34500,12.8947666582754,13.5457645866543,12.8947666582754,13.3538036590554,41336.537071644,0.0,1.0
2003-06-24,16.08,16.16,15.52,15.52,89400,13.4205726773507,13.487341695646,12.9531895492838,12.9531895492838,107115.548237825,0.0,1.0
2003-06-25,16.18,16.42,15.76,15.76,24700,13.5040339502198,13.7043410051056,13.1534966041696,13.1534966041696,29594.5642223075,0.0,1.0
2003-06-26,16.66,16.68,16.04,16.44,32300,13.9046480599915,13.9213403145653,13.3871881682031,13.7210332596794,38700.5839830173,0.0,1.0
2003-06-27,16.93,17.27,16.75,16.75,28400,14.129993496738,14.4137618244929,13.9797632055736,13.9797632055736,34027.7580531795,0.0,1.0
2003-06-30,17.03,17.6,16.5,17.6,81400,14.2134547696071,14.689184024961,13.7711100234009,14.689184024961,97530.2642791834,0.0,1.0
2003-07-01,17.42,17.45,16.91,17.45,35300,14.5389537337966,14.5639921156573,14.1133012421642,14.5639921156573,42295.0654675082,0.0,1.0
2003-07-02,17.029,17.5,16.94,17.1,21600,14.2126201568784,14.6057227520919,14.1383396240249,14.2718776606155,25880.2666883337,0.0,1.0
2003-07-03,16.86,17.05,16.811,17.0,7400,14.0715706057297,14.2301470241809,14.0306745820238,14.1884163877464,8866.3876617439,0.0,1.0
2003-07-07,17.37,17.37,16.77,17.0,66000,14.497223097362,14.497223097362,13.9964554601475,14.1884163877464,79078.5926587975,0.0,1.0
2003-07-08,17.3,17.43,16.911,17.43,31100,14.4388002063537,14.5472998610835,14.1141358548929,14.5472998610835,37262.7913892211,0.0,1.0
2003-07-09,17.48,17.5,17.13,17.13,18700,14.5890304975181,14.6057227520919,14.2969160424762,14.2969160424762,22405.6012533258,0.0,1.0
2003-07-10,17.51,17.6,17.29,17.5,32200,14.6140688793788,14.689184024961,14.4304540790668,14.6057227520919,38580.7679335344,0.0,1.0
2003-07-11,17.76,17.85,17.5,17.6,24900,14.8227220615515,14.8978372071337,14.6057227520919,14.689184024961,29834.1963212735,0.0,1.0
2003-07-14,17.16,17.95,17.01,17.85,33900,14.3219544243369,14.9812984800028,14.1967625150333,14.8978372071337,40617.640774746,0.0,1.0
2003-07-15,17.409,17.89,17.31,17.89,34700,14.529772993781,14.9312217162813,14.4471463336406,14.9312217162813,41576.16917061,0.0,1.0
2003-07-16,16.75,17.55,16.71,17.25,16500,13.9797632055736,14.6474533885264,13.946378696426,14.3970695699191,19769.6481646994,0.0,1.0
2003-07-17,16.28,16.53,16.22,16.53,8600,13.5874952230889,13.7961484052616,13.5374184593674,13.7961484052616,10304.1802555402,0.0,1.0
2003-07-18,16.59,17.5,16.3,16.34,19900,13.8462251689831,14.6057227520919,13.6041874776627,13.6375719868104,23843.3938471222,0.0,1.0
2003-07-21,16.25,16.449,16.1,16.25,23800,13.5624568412282,13.7285447742377,13.4372649319245,13.5624568412282,28516.2197769601,0.0,1.0
2003-07-22,16.3,16.3,16.13,16.25,12800,13.6041874776627,13.6041874776627,13.4623033137852,13.5624568412282,15336.4543338274,0.0,1.0
2003-07-23,15.25,16.5,15.0,16.3,48300,12.7278441125372,13.7711100234009,12.5191909303645,13.6041874776627,57871.1519003016,0.0,1.0
2003-07-24,14.44,15.97,14.13,15.01,142800,12.0518078022975,13.3287652771947,11.7930778564033,12.5275370576514,171097.318661762,0.0,1.0
2003-07-25,14.8,15.16,14.35,14.4,82900,12.3522683846263,12.652728966955,11.9766926567153,12.0184232931499,99327.5050214284,0.0,1.0
2003-07-28,14.74,15.011,14.551,15.0,86400,12.3021916209048,12.5283716703801,12.1444498151822,12.5191909303645,103521.066753335,0.0,1.0
2003-07-29,14.65,15.04,14.54,15.0,112800,12.2270764753226,12.5525754395121,12.1352690751666,12.5191909303645,135152.503816854,0.0,1.0
2003-07-30,14.62,14.78,14.6,14.715,36900,12.2020380934619,12.3355761300524,12.1853458388881,12.2813263026875,44212.1222592366,0.0,1.0
2003-07-31,14.95,14.95,14.7,14.78,30400,12.4774602939299,12.4774602939299,12.2688071117572,12.3355761300524,36424.07904284,0.0,1.0
2003-08-01,15.51,15.66,14.76,15.1,93700,12.9448434219969,13.0700353313005,12.3188838754786,12.6026522032336,112267.638365595,0.0,1.0
2003-08-04,15.21,15.57,15.1,15.57,36200,12.6944596033896,12.9949201857183,12.6026522032336,12.9949201857183,43373.4099128553,0.0,1.0
2003-08-05,15.0,15.23,15.0,15.21,22100,12.5191909303645,12.7111518579634,12.5191909303645,12.6944596033896,26479.3469357487,0.0,1.0
2003-08-06,14.95,15.18,14.83,15.0,21100,12.4774602939299,12.6694212215288,12.377306766487,12.5191909303645,25281.1864409185,0.0,1.0
2003-08-07,14.84,15.24,14.71,14.75,36400,12.3856528937739,12.7194979852503,12.2771532390441,12.3105377481917,43613.0420118215,0.0,1.0
2003-08-08,14.88,14.95,14.72,14.81,22700,12.4190374029215,12.4774602939299,12.285499366331,12.3606145119132,27198.243232647,0.0,1.0
2003-08-11,15.31,15.35,14.85,15.0,14700,12.7779208762587,12.8113053854063,12.3939990210608,12.5191909303645,17612.9592740048,0.0,1.0
2003-08-12,15.66,15.71,15.22,15.22,9700,13.0700353313005,13.111765967735,12.7028057306765,12.7028057306765,11622.1567998535,0.0,1.0
2003-08-13,15.65,15.78,15.36,15.52,14200,13.0616892040136,13.1701888587434,12.8196515126932,12.9531895492838,17013.8790265897,0.0,1.0
2003-08-14,16.15,16.4,15.65,15.78,11100,13.4789955683591,13.6876487505318,13.0616892040136,13.1701888587434,13299.5814926159,0.0,1.0
2003-08-15,15.83,16.24,15.83,16.1325,8500,13.211919495178,13.5541107139413,13.211919495178,13.464389845607,10184.3642060572,0.0,1.0
2003-08-18,16.3,16.3,15.96,16.25,15000,13.6041874776627,13.6041874776627,13.3204191499078,13.5624568412282,17972.4074224539,0.0,1.0
2003-08-19,16.38,16.43,16.18,16.35,40900,13.670956495958,13.7126871323925,13.5040339502198,13.6459181140973,49004.7642385576,0.0,1.0
2003-08-20,16.601,16.88,16.38,16.47,4600,13.8554059089987,14.0882628603035,13.670956495958,13.7460716415402,5511.5382762192,0.0,1.0
2003-08-21,16.81,16.87,16.59,16.87,21900,14.0298399692951,14.0799167330166,13.8462251689831,14.0799167330166,26239.7148367827,0.0,1.0
2003-08-22,16.42,17.1,16.42,17.0,21200,13.7043410051056,14.2718776606155,13.7043410051056,14.1884163877464,25401.0024904016,0.0,1.0
2003-08-25,16.15,16.48,16.15,16.4,5800,13.4789955683591,13.7544177688271,13.4789955683591,13.6876487505318,6949.3308700155,0.0,1.0
2003-08-26,16.2,16.38,16.0,16.32,4700,13.5207262047936,13.670956495958,13.3538036590554,13.6208797322365,5631.35432570223,0.0,1.0
2003-08-27,16.27,16.27,15.91,16.12,7900,13.579149095802,13.579149095802,13.2786885134732,13.4539571864983,9465.46790915905,0.0,1.0
2003-08-28,15.7,16.12,15.7,16.12,54300,13.1034198404481,13.4539571864983,13.1034198404481,13.4539571864983,65060.1148692834,0.0,1.0
2003-08-29,15.7,15.91,15.65,15.909,32000,13.1034198404481,13.2786885134732,13.0616892040136,13.2778539007445,38341.1358345685,0.0,1.0
2003-09-02,15.99,15.99,15.66,15.76,15100,13.3454575317685,13.3454575317685,13.0700353313005,13.1534966041696,18092.223471937,0.0,1.0
2003-09-03,16.18,16.18,15.71,15.71,17400,13.5040339502198,13.5040339502198,13.111765967735,13.111765967735,20847.9926100465,0.0,1.0
2003-09-04,16.11,16.25,15.82,16.25,20100,13.4456110592114,13.5624568412282,13.203573367891,13.5624568412282,24083.0259460883,0.0,1.0
2003-09-05,15.59,15.975,15.52,15.975,34900,13.0116124402921,13.3329383408381,12.9531895492838,13.3329383408381,41815.8012695762,0.0,1.0
2003-09-08,15.75,15.84,15.05,15.77,232600,13.1451504768827,13.2202656224649,12.560921566799,13.1618427314565,278692.131097518,0.0,1.0
2003-09-09,15.94,16.11,15.82,15.99,13100,13.303726895334,13.4456110592114,13.203573367891,13.3454575317685,15695.9024822764,0.0,1.0
2003-09-10,15.51,16.05,15.51,15.83,14100,12.9448434219969,13.39553429549,12.9448434219969,13.211919495178,16894.0629771066,0.0,1.0
2003-09-11,15.49,15.72,15.48,15.5,4500,12.928151167423,13.120112095022,12.9198050401361,12.9364972947099,5391.72222673619,0.0,1.0
2003-09-12,15.59,15.69,15.37,15.625,7900,13.0116124402921,13.0950737131612,12.8279976399801,13.0408238857963,9465.46790915909,0.0,1.0
2003-09-15,15.541,15.81,15.52,15.65,12500,12.9707164165863,13.1952272406041,12.9531895492838,13.0616892040136,14977.0061853782,0.0,1.0
2003-09-16,15.74,15.91,15.56,15.56,21100,13.1368043495958,13.2786885134732,12.9865740584314,12.9865740584314,25281.1864409185,0.0,1.0
2003-09-17,15.75,15.8,15.66,15.66,46200,13.1451504768827,13.1868811133172,13.0700353313005,13.0700353313005,55355.014861158,0.0,1.0
2003-09-18,15.7,16.05,15.52,16.05,29100,13.1034198404481,13.39553429549,12.9531895492838,13.39553429549,34866.4703995607,0.0,1.0
2003-09-19,15.7,15.82,15.59,15.6775,39200,13.1034198404481,13.203573367891,13.0116124402921,13.0846410540526,46967.8913973464,0.0,1.0
2003-09-22,15.64,15.71,15.26,15.61,31700,13.0533430767267,13.111765967735,12.7361902398241,13.0283046948659,37981.6876861192,0.0,1.0
2003-09-23,15.561,15.75,15.421,15.5,7900,12.9874086711601,13.1451504768827,12.8705628891434,12.9364972947099,9465.46790915906,0.0,1.0
2003-09-24,15.25,15.74,15.15,15.65,26600,12.7278441125372,13.1368043495958,12.6443828396681,13.0616892040136,31871.0691624849,0.0,1.0
2003-09-25,14.52,15.33,14.52,15.25,20700,12.1185768205928,12.7946131308325,12.1185768205928,12.7278441125372,24801.9222429864,0.0,1.0
2003-09-26,14.94,14.95,14.47,14.5,18500,12.469114166643,12.4774602939299,12.0768461841582,12.101884566019,22165.9691543598,0.0,1.0
2003-09-29,14.79,15.09,14.71,15.0,17200,12.3439222573394,12.5943060759466,12.2771532390441,12.5191909303645,20608.3605110804,0.0,1.0
2003-09-30,15.05,15.51,14.5,14.7,61400,12.560921566799,12.9448434219969,12.101884566019,12.2688071117572,73567.0543825781,0.0,1.0
2003-10-01,15.25,15.51,15.24,15.38,71300,12.7278441125372,12.9448434219969,12.7194979852503,12.836343767267,85428.8432813976,0.0,1.0
2003-10-02,15.35,15.49,14.47,15.29,59000,12.8113053854063,12.928151167423,12.0768461841582,12.7612286216848,70691.4691949854,0.0,1.0
2003-10-03,15.35,15.46,15.25,15.325,54100,12.8113053854063,12.9031127855623,12.7278441125372,12.790440067189,64820.4827703171,0.0,1.0
2003-10-06,15.35,15.41,15.15,15.41,38000,12.8113053854063,12.8613821491278,12.6443828396681,12.8613821491278,45530.0988035499,0.0,1.0
2003-10-07,15.35,15.38,15.25,15.27,24600,12.8113053854063,12.836343767267,12.7278441125372,12.744536367111,29474.7481728244,0.0,1.0
2003-10-08,15.06,15.26,15.06,15.23,3800,12.5692676940859,12.7361902398241,12.5692676940859,12.7111518579634,4553.009880355,0.0,1.0
2003-10-09,15.01,15.3,15.0,15.07,12400,12.5275370576514,12.7695747489717,12.5191909303645,12.5776138213728,14857.1901358952,0.0,1.0
2003-10-10,14.869,15.19,14.55,15.09,25800,12.4098566629059,12.6777673488157,12.1436152024535,12.5943060759466,30912.5407666208,0.0,1.0
2003-10-13,14.74,14.89,14.59,14.89,11100,12.3021916209048,12.4273835302085,12.1769997116012,12.4273835302085,13299.5814926159,0.0,1.0
2003-10-14,14.899,14.92,14.56,14.56,12400,12.4348950447667,12.4524219120692,12.1519613297404,12.1519613297404,14857.1901358952,0.0,1.0
2003-10-15,14.73,14.96,14.62,14.875,1500,12.2938454936179,12.4858064212168,12.2020380934619,12.4148643392781,1797.24074224539,0.0,1.0
2003-10-16,14.69,14.88,14.69,14.88,28500,12.2604609844703,12.4190374029215,12.2604609844703,12.4190374029215,34147.5741026623,0.0,1.0
2003-10-17,14.41,14.96,14.41,14.7,17900,12.0267694204368,12.4858064212168,12.0267694204368,12.2688071117572,21447.0728574617,0.0,1.0
2003-10-20,14.5,14.59,14.41,14.42,53300,12.101884566019,12.1769997116012,12.0267694204368,12.0351155477237,63861.9543744528,0.0,1.0
2003-10-21,15.3,15.3,14.49,14.52,110100,12.7695747489717,12.7695747489717,12.0935384387321,12.1185768205928,131917.470480812,0.0,1.0
2003-10-22,15.121,15.6,14.811,15.2,83500,12.6201790705361,13.019958567579,12.3614491246419,12.6861134761027,100046.401318327,0.0,1.0
2003-10-23,15.09,15.35,14.92,15.11,26000,12.5943060759466,12.8113053854063,12.4524219120692,12.6109983305205,31152.1728655869,0.0,1.0
2003-10-24,14.98,15.23,14.95,15.19,26000,12.5024986757906,12.7111518579634,12.4774602939299,12.6777673488157,31152.1728655869,0.0,1.0
2003-10-27,14.93,15.39,14.73,14.75,29200,12.4607680393561,12.8446898945539,12.2938454936179,12.3105377481917,34986.2864490436,0.0,1.0
2003-10-28,15.039,15.45,14.75,14.75,25000,12.5517408267834,12.8947666582754,12.3105377481917,12.3105377481917,29954.0123707566,0.0,1.0
2003-10-29,15.29,15.48,14.8,14.8,26100,12.7612286216848,12.9198050401361,12.3522683846263,12.3522683846263,31271.9889150699,0.0,1.0
2003-10-30,15.31,15.58,15.07,15.245,19300,12.7779208762587,13.0032663130052,12.5776138213728,12.7236710488937,23124.497550224,0.0,1.0
2003-10-31,15.21,15.46,14.8,14.9,14800,12.6944596033896,12.9031127855623,12.3522683846263,12.4357296574954,17732.7753234878,0.0,1.0
2003-11-03,15.3,15.6,15.05,15.39,17300,12.7695747489717,13.019958567579,12.560921566799,12.8446898945539,20728.1765605636,0.0,1.0
2003-11-04,15.36,15.37,15.2,15.24,5700,12.8196515126932,12.8279976399801,12.6861134761027,12.7194979852503,6829.51482053249,0.0,1.0
2003-11-05,15.79,16.0,15.46,15.5,8000,13.1785349860303,13.3538036590554,12.9031127855623,12.9364972947099,9585.28395864211,0.0,1.0
2003-11-06,15.98,15.99,15.77,15.97,12700,13.3371114044816,13.3454575317685,13.1618427314565,13.3287652771947,15216.6382843443,0.0,1.0
2003-11-07,16.35,16.49,15.92,16.0,15800,13.6459181140973,13.762763896114,13.2870346407601,13.3538036590554,18930.9358183181,0.0,1.0
2003-11-10,16.1,16.3,16.0,16.18,22300,13.4372649319245,13.6041874776627,13.3538036590554,13.5040339502198,26718.9790347149,0.0,1.0
2003-11-11,16.02,16.45,15.77,15.989,34200,13.3704959136292,13.7293793869664,13.1618427314565,13.3446229190398,40977.0889231951,0.0,1.0
2003-11-12,16.53,16.53,16.08,16.08,7400,13.7961484052616,13.7961484052616,13.4205726773507,13.4205726773507,8866.38766174395,0.0,1.0
2003-11-13,17.19,17.2,16.04,16.2,82600,14.3469928061977,14.3553389334846,13.3871881682031,13.5207262047936,98968.0568729794,0.0,1.0
2003-11-14,17.17,17.35,17.1,17.25,29400,14.3303005516239,14.4805308427882,14.2718776606155,14.3970695699191,35225.9185480096,0.0,1.0
2003-11-17,17.3,17.4,17.06,17.21,37000,14.4388002063537,14.5222614792228,14.2384931514678,14.3636850607715,44331.9383087196,0.0,1.0
2003-11-18,17.1,17.39,17.1,17.39,16400,14.2718776606155,14.5139153519359,14.2718776606155,14.5139153519359,19649.8321152163,0.0,1.0
2003-11-19,17.3,17.3,17.01,17.01,23500,14.4388002063537,14.4388002063537,14.1967625150333,14.1967625150333,28156.7716285111,0.0,1.0
2003-11-20,17.25,17.46,17.12,17.12,23800,14.3970695699191,14.5723382429442,14.2885699151893,14.2885699151893,28516.2197769603,0.0,1.0
2003-11-21,17.38,17.38,17.25,17.29,12300,14.505569224649,14.505569224649,14.3970695699191,14.4304540790668,14737.3740864122,0.0,1.0
2003-11-24,17.62,17.89,17.3,17.375,34800,14.7058762795348,14.9312217162813,14.4388002063537,14.5013961610055,41695.985220093,0.0,1.0
2003-11-25,18.06,18.28,17.71,17.775,74400,15.0731058801588,15.2567206804708,14.780991425117,14.8352412524819,89143.1408153715,0.0,1.0
2003-11-26,17.8,18.25,17.78,18.19,12200,14.8561065706992,15.2316822986101,14.8394143161253,15.1816055348886,14617.5580369291,0.0,1.0
2003-11-28,17.8,18.06,17.75,17.9,6300,14.8561065706992,15.0731058801588,14.8143759342646,14.9395678435683,7548.41111743063,0.0,1.0
2003-12-01,18.77,18.78,17.55,18.0,49400,15.6656809175294,15.6740270448163,14.6474533885264,15.0230291164374,59189.1284446149,0.0,1.0
2003-12-02,18.03,18.69,18.0,18.4,27400,15.0480674982981,15.5989118992341,15.0230291164374,15.3568742079137,32829.5975583491,0.0,1.0
2003-12-03,17.8,18.16,17.62,18.025,35000,14.8561065706992,15.1565671530279,14.7058762795348,15.0438944346546,41935.617319059,0.0,1.0
2003-12-04,17.16,17.88,16.99,17.8,69500,14.3219544243369,14.9228755889944,14.1800702604595,14.8561065706992,83272.1543907034,0.0,1.0
2003-12-05,17.1,17.34,16.7,16.75,33800,14.2718776606155,14.4721847155013,13.9380325691391,13.9797632055736,40497.8247252628,0.0,1.0
2003-12-08,17.04,17.45,16.52,16.52,26800,14.221800896894,14.5639921156573,13.7878022779747,13.7878022779747,32110.7012614511,0.0,1.0
2003-12-09,16.45,17.25,16.13,17.15,89900,13.7293793869664,14.3970695699191,13.4623033137852,14.31360829705,107714.62848524,0.0,1.0
2003-12-10,16.5,16.72,16.42,16.54,16500,13.7711100234009,13.9547248237129,13.7043410051056,13.8044945325485,19769.6481646993,0.0,1.0
2003-12-11,16.69,16.94,16.54,16.56,13700,13.9296864418522,14.1383396240249,13.8044945325485,13.8211867871224,16414.7987791746,0.0,1.0
2003-12-12,16.86,16.9,16.67,16.86,13700,14.0715706057297,14.1049551148773,13.9129941872784,14.0715706057297,16414.7987791745,0.0,1.0
2003-12-15,16.62,16.95,16.46,16.95,18000,13.8712635508438,14.1466857513118,13.7377255142533,14.1466857513118,21566.8889069447,0.0,1.0
2003-12-16,16.16,16.599,16.09,16.57,10800,13.487341695646,13.8537366835413,13.4289188046376,13.8295329144093,12940.1333441668,0.0,1.0
2003-12-17,16.12,16.28,15.92,15.95,21700,13.4539571864983,13.5874952230889,13.2870346407601,13.3120730226209,26000.0827378167,0.0,1.0
2003-12-18,16.9,16.9,15.94,16.11,28200,14.1049551148773,14.1049551148773,13.303726895334,13.4456110592114,33788.1259542133,0.0,1.0
2003-12-19,16.99,17.14,16.4,17.1,24300,14.1800702604595,14.3052621697631,13.6876487505318,14.2718776606155,29115.3000243753,0.0,1.0
2003-12-22,17.64,17.64,16.12,16.99,53400,14.7225685341086,14.7225685341086,13.4539571864983,14.1800702604595,63981.770423936,0.0,1.0
2003-12-23,17.201,17.5,17.06,17.06,57300,14.3561735462133,14.6057227520919,14.2384931514678,14.2384931514678,68654.5963537738,0.0,1.0
2003-12-24,17.24,17.29,16.94,17.29,2100,14.3887234426322,14.4304540790668,14.1383396240249,14.4304540790668,2516.13703914355,0.0,1.0
2003-12-26,17.39,17.39,16.94,16.94,1500,14.5139153519359,14.5139153519359,14.1383396240249,14.1383396240249,1797.24074224539,0.0,1.0
2003-12-29,17.56,17.7,16.75,17.44,28900,14.6557995158133,14.7726452978301,13.9797632055736,14.5556459883704,34626.8383005946,0.0,1.0
2003-12-30,17.969,17.99,17.331,17.49,12300,14.9971561218479,15.0146829891504,14.4646732009431,14.597376624805,14737.3740864122,0.0,1.0
2003-12-31,17.03,17.92,17.021,17.85,27000,14.2134547696071,14.9562600981421,14.2059432550489,14.8978372071337,32350.3333604171,0.0,1.0
2004-01-02,17.31,17.47,17.24,17.47,16400,14.4471463336406,14.5806843702311,14.3887234426322,14.5806843702311,19649.8321152163,0.0,1.0
2004-01-05,18.0,18.07,17.47,17.47,31000,15.0230291164374,15.0814520074457,14.5806843702311,14.5806843702311,37142.975339738,0.0,1.0
2004-01-06,17.441,18.08,17.44,18.08,21600,14.5564806010991,15.0897981347326,14.5556459883704,15.0897981347326,25880.2666883336,0.0,1.0
2004-01-07,17.19,17.6,17.1,17.6,9500,14.3469928061977,14.689184024961,14.2718776606155,14.689184024961,11382.5247008875,0.0,1.0
2004-01-08,16.6,17.31,16.33,17.205,21200,13.85457129627,14.4471463336406,13.6292258595234,14.359511997128,25401.0024904015,0.0,1.0
2004-01-09,16.45,16.67,16.45,16.515,28800,13.7293793869664,13.9129941872784,13.7293793869664,13.7836292143313,34507.0222511114,0.0,1.0
2004-01-12,16.47,16.97,16.461,16.51,35700,13.7460716415402,14.1633780058857,13.738560126982,13.7794561506878,42774.3296654403,0.0,1.0
2004-01-13,16.7,16.71,16.46,16.59,54200,13.9380325691391,13.946378696426,13.7377255142533,13.8462251689831,64940.2988198002,0.0,1.0
2004-01-14,16.89,16.94,16.75,16.75,61100,14.0966089875904,14.1383396240249,13.9797632055736,13.9797632055736,73207.6062341289,0.0,1.0
2004-01-15,16.43,16.99,16.24,16.99,29000,13.7126871323925,14.1800702604595,13.5541107139413,14.1800702604595,34746.6543500777,0.0,1.0
2004-01-16,16.5,16.75,16.45,16.56,9500,13.7711100234009,13.9797632055736,13.7293793869664,13.8211867871224,11382.5247008875,0.0,1.0
2004-01-20,16.7,16.7,16.4,16.4,84500,13.9380325691391,13.9380325691391,13.6876487505318,13.6876487505318,101244.561813157,0.0,1.0
2004-01-21,16.87,17.05,16.7,16.75,154800,14.0799167330166,14.2301470241809,13.9380325691391,13.9797632055736,185475.244599724,0.0,1.0
2004-01-22,16.31,17.0,16.27,17.0,88300,13.6125336049496,14.1884163877464,13.579149095802,14.1884163877464,105797.571693512,0.0,1.0
2004-01-23,17.0,17.011,16.42,16.42,19600,14.1884163877464,14.197597127762,13.7043410051056,13.7043410051056,23483.9456986731,0.0,1.0
2004-01-26,17.05,17.12,16.6,17.0,111100,14.2301470241809,14.2885699151893,13.85457129627,14.1884163877464,133115.630975642,0.0,1.0
2004-01-27,17.0,17.14,16.92,17.09,22900,14.1884163877464,14.3052621697631,14.1216473694511,14.2635315333286,27437.875331613,0.0,1.0
2004-01-28,16.6,17.18,16.6,17.16,23800,13.85457129627,14.3386466789108,13.85457129627,14.3219544243369,28516.2197769602,0.0,1.0
2004-01-29,16.66,16.66,16.3,16.52,19300,13.9046480599915,13.9046480599915,13.6041874776627,13.7878022779747,23124.497550224,0.0,1.0
2004-01-30,16.31,16.8,16.31,16.8,15100,13.6125336049496,14.0214938420082,13.6125336049496,14.0214938420082,18092.223471937,0.0,1.0
2004-02-02,16.5,16.82,16.36,16.37,31200,13.7711100234009,14.038186096582,13.6542642413842,13.6626103686711,37382.6074387042,0.0,1.0
2004-02-03,16.43,16.74,16.43,16.52,23000,13.7126871323925,13.9714170782867,13.7126871323925,13.7878022779747,27557.6913810961,0.0,1.0
2004-02-04,16.36,16.54,16.31,16.5,36800,13.6542642413842,13.8044945325485,13.6125336049496,13.7711100234009,44092.3062097535,0.0,1.0
2004-02-05,17.46,20.0,16.72,16.75,520900,14.5723382429442,16.6922545738193,13.9547248237129,13.9797632055736,624121.801757084,0.0,1.0
2004-02-06,18.5,18.5,17.6,18.0,116600,15.4403354807828,15.4403354807828,14.689184024961,15.0230291164374,139705.513697209,0.0,1.0
2004-02-09,18.88,19.36,18.46,18.75,135300,15.7574883176854,16.1581024274571,15.4069509716352,15.6489886629556,162111.114950534,0.0,1.0
2004-02-10,19.33,19.58,18.86,18.95,78600,16.1330640455963,16.3417172277691,15.7407960631116,15.8159112086938,94175.4148936587,0.0,1.0
2004-02-11,19.839,19.85,18.99,19.53,74300,16.5578819245,16.5670626645156,15.8492957178414,16.2999865913345,89023.3247658886,0.0,1.0
2004-02-12,20.1,20.25,19.25,19.25,138700,16.8174464831229,16.9429498150865,16.1062609353292,16.1062609353292,165772.491251734,0.05,1.0
2004-02-13,19.85,20.071,19.8,19.8,89700,16.6082742631836,16.79318250561,16.5664398191957,16.5664398191957,107208.309050328,0.0,1.0
2004-02-17,20.17,20.2,19.9,19.95,98200,16.8760147047059,16.9011153710987,16.6501087071715,16.6919431511593,117367.401881185,0.0,1.0
2004-02-18,19.6,20.5,19.479,20.23,35800,16.3991020432442,17.1521220350259,16.2978626887936,16.9262160374914,42787.7086287822,0.0,1.0
2004-02-19,19.56,19.869,19.46,19.46,25500,16.3656344880539,16.624171351899,16.2819656000782,16.2819656000782,30477.2784925683,0.0,1.0
2004-02-20,19.52,19.95,19.52,19.55,38700,16.3321669328637,16.6919431511593,16.3321669328637,16.3572675992564,46253.7520651917,0.0,1.0
2004-02-23,18.47,19.62,18.47,19.62,59800,15.4536436091184,16.4158358208394,15.4536436091184,16.4158358208394,71472.2060335524,0.0,1.0
2004-02-24,18.68,18.99,18.26,18.99,56300,15.6293482738675,15.8887218265923,15.2779389443694,15.8887218265923,67289.0501620231,0.0,1.0
2004-02-25,19.77,19.77,18.65,18.95,51800,16.541339152803,16.541339152803,15.6042476074748,15.855254271402,61910.7068986288,0.0,1.0
2004-02-26,20.21,20.49,19.64,19.9,59000,16.9094822598962,17.1437551462283,16.4325695984345,16.6501087071715,70516.05612006,0.0,1.0
2004-02-27,20.19,20.7,20.02,20.1,66400,16.8927484823011,17.3194598109773,16.7505113727423,16.8174464831229,79360.442819864,0.0,1.0
2004-03-01,22.14,22.3,20.49,20.6,129400,18.5242917978279,18.6581620185891,17.1437551462283,17.2357909230016,154657.248507386,0.0,1.0
2004-03-02,22.0,22.4,21.75,21.9,140100,18.4071553546619,18.7418309065649,18.1979831347226,18.3234864666862,167445.753600346,0.0,1.0
2004-03-03,22.25,22.25,21.04,22.25,103900,18.6163275746012,18.6163275746012,17.6039340300948,18.6163275746012,124179.970014818,0.0,1.0
2004-03-04,22.44,22.5,22.0,22.3,38300,18.7752984617551,18.8254997945406,18.4071553546619,18.6581620185891,45775.6771084458,0.0,1.0
2004-03-05,21.86,22.5,21.84,22.25,62700,18.2900189114959,18.8254997945406,18.2732851339007,18.6163275746012,74938.2494699619,0.0,1.0
2004-03-08,21.92,22.53,21.75,22.0,40400,18.3402202442813,18.8506004609333,18.1979831347226,18.4071553546619,48285.5706313631,0.0,1.0
2004-03-09,22.01,22.2,21.671,22.1,35900,18.4155222434595,18.5744931306134,18.1318847132217,18.4908242426376,42907.2273679686,0.0,1.0
2004-03-10,21.67,22.21,21.5,22.03,40400,18.131048024342,18.582860019411,17.9888109147832,18.4322560210546,48285.570631363,0.0,1.0
2004-03-11,21.01,22.25,21.0,21.48,43800,17.5788333637021,18.6163275746012,17.5704664749045,17.9720771371881,52349.2077637055,0.0,1.0
2004-03-12,21.76,21.85,21.0,21.45,18800,18.2063500235201,18.2816520226983,17.5704664749045,17.9469764707954,22469.52296707,0.0,1.0
2004-03-15,21.4,21.74,21.26,21.54,85300,17.9051420268075,18.189616245925,17.7880055836415,18.0222784699735,101949.48452612,0.0,1.0
2004-03-16,21.54,21.6,21.06,21.495,70700,18.0222784699735,18.072479802759,17.62066780769,17.9846274703844,84499.7486048854,0.0,1.0
2004-03-17,21.75,21.97,21.25,21.6,42900,18.1979831347226,18.3820546882692,17.7796386948439,18.072479802759,51273.5391110265,0.0,1.0
2004-03-18,21.43,21.85,21.4,21.67,48500,17.9302426932002,18.2816520226983,17.9051420268075,18.131048024342,57966.588505473,0.0,1.0
2004-03-19,21.49,21.9,21.3,21.9,28400,17.9804440259857,18.3234864666862,17.8214731388318,18.3234864666862,33943.3219289779,0.0,1.0
2004-03-22,20.1,21.35,19.86,21.3,77300,16.8174464831229,17.8633075828196,16.6166411519812,17.8214731388318,92387.9853911972,0.0,1.0
2004-03-23,19.99,20.25,19.76,20.25,23400,16.7254107063496,16.9429498150865,16.5329722640054,16.9429498150865,27967.3849696509,0.0,1.0
2004-03-24,19.96,20.25,19.75,19.75,97700,16.7003100399569,16.9429498150865,16.5246053752078,16.5246053752078,116769.808185252,0.0,1.0
2004-03-25,19.23,19.99,18.8,19.7,76800,16.089527157734,16.7254107063496,15.7297509394384,16.48277093122,91790.3916952645,0.0,1.0
2004-03-26,19.64,19.7,19.0,19.0,52600,16.4325695984345,16.48277093122,15.8970887153898,15.8970887153898,62866.8568121213,0.0,1.0
2004-03-29,19.83,20.0,19.45,19.64,69400,16.5915404855884,16.7337775951472,16.2735987112806,16.4325695984345,82946.0049954605,0.0,1.0
2004-03-30,20.02,20.23,19.85,20.0,45800,16.7505113727423,16.9262160374914,16.6082742631836,16.7337775951472,54739.5825474364,0.0,1.0
2004-03-31,20.34,20.73,19.79,20.31,44700,17.0182518142647,17.3445604773701,16.5580729303981,16.993151147872,53424.8764163843,0.0,1.0
2004-04-01,19.5,20.55,19.45,19.9,71400,16.3154331552685,17.1939564790137,16.2735987112806,16.6501087071715,85336.3797791912,0.0,1.0
2004-04-02,20.0,20.39,19.45,19.75,44400,16.7337775951472,17.0600862582526,16.2735987112806,16.5246053752078,53066.3201988247,0.0,1.0
2004-04-05,20.18,20.61,19.7,20.45,65100,16.8843815935035,17.2441578117992,16.48277093122,17.110287591038,77806.699210439,0.0,1.0
2004-04-06,20.39,20.6,20.01,20.37,281200,17.0600862582526,17.2357909230016,16.7421444839448,17.0433524806574,336086.694592556,0.0,1.0
2004-04-07,20.56,20.6,20.13,20.5,69400,17.2023233678113,17.2357909230016,16.8425471495156,17.1521220350259,82946.0049954603,0.0,1.0
2004-04-08,20.25,20.95,20.05,20.6,123700,16.9429498150865,17.5286320309167,16.7756120391351,17.2357909230016,147844.680373753,0.0,1.0
2004-04-12,21.88,21.88,20.69,21.0,115500,18.306752689091,18.306752689091,17.3110929221798,17.5704664749045,138044.143760456,0.0,1.0
2004-04-13,22.06,22.34,21.84,21.88,157800,18.4573566874473,18.6916295737794,18.2732851339007,18.306752689091,188600.570436364,0.0,1.0
2004-04-14,22.17,22.48,21.52,21.52,28000,18.5493924642207,18.8087660169454,18.0055446923784,18.0055446923784,33465.2469722317,0.0,1.0
2004-04-15,21.91,22.4,21.8,22.4,14100,18.3318533554837,18.7418309065649,18.2398175787104,18.7418309065649,16852.1422253025,0.0,1.0
2004-04-16,23.35,23.42,21.7,22.08,78900,19.5366853423343,19.5952535639174,18.1561486907347,18.4740904650425,94300.285218182,0.0,1.0
2004-04-19,24.55,24.6,23.2,23.2,192500,20.5407119980432,20.582546442031,19.4111820103707,19.4111820103707,230073.572934093,0.0,1.0
2004-04-20,24.89,25.1,24.33,24.53,141700,20.8251862171607,21.0008908819097,20.3566404444966,20.523978220448,169358.05342733,0.0,1.0
2004-04-21,24.26,24.72,24.0,24.5,120700,20.2980722229135,20.6829491076019,20.0805331141766,20.4988775540553,144259.118198157,0.0,1.0
2004-04-22,25.0,25.19,24.25,24.25,56700,20.917221993934,21.0761928810879,20.289705334116,20.289705334116,67767.1251187694,0.0,1.0
2004-04-23,24.82,25.19,24.25,25.19,87200,20.7666179955777,21.0761928810879,20.289705334116,21.0761928810879,104220.340570665,0.0,1.0
2004-04-26,24.69,25.07,24.5,24.5,27200,20.6578484412092,20.975790215517,20.4988775540553,20.4988775540553,32509.0970587395,0.0,1.0
2004-04-27,25.01,25.49,24.68,25.19,186500,20.9255888827316,21.3271995450151,20.6494815524116,21.0761928810879,222902.448582901,0.0,1.0
2004-04-28,24.1,25.24,23.81,25.24,348800,20.1642020021524,21.1180273250758,19.9215622270227,21.1180273250758,416881.362282658,0.0,1.0
2004-04-29,22.16,24.45,21.92,24.45,86200,18.5410255754231,20.4570431100674,18.3402202442813,20.4570431100674,103025.153178799,0.0,1.0
2004-04-30,22.54,22.95,21.91,21.91,107200,18.8589673497309,19.2020097904314,18.3318533554837,18.3318533554837,128124.088407973,0.0,1.0
2004-05-03,22.6,22.99,22.42,22.8,151600,18.9091686825163,19.2354773456217,18.75856468416,19.0765064584678,181190.408606798,0.0,1.0
2004-05-04,22.12,22.73,21.9,22.55,113200,18.5075580202328,19.0179382368848,18.3234864666862,18.8673342385285,135295.212759166,0.0,1.0
2004-05-05,21.87,22.45,21.7,22.45,95400,18.2983858002935,18.7836653505527,18.1561486907347,18.7836653505527,114020.877183961,0.0,1.0
2004-05-06,20.77,22.04,20.75,21.87,121800,17.3780280325604,18.4406229098522,17.3612942549652,18.2983858002935,145573.824329208,0.0,1.0
2004-05-07,19.76,21.07,19.25,20.76,96600,16.5748067079933,17.6736425778046,16.1470156441736,17.4136127154828,115163.695940989,0.05,1.0
2004-05-10,19.5,19.74,19.19,19.54,72300,16.356717146046,16.5580305878435,16.0966872837243,16.3902693863456,86193.9463409264,0.0,1.0
2004-05-11,19.65,19.86,19.42,19.69,56800,16.4825380471694,16.6586873087422,16.2896126654468,16.516090287469,67715.2994766892,0.0,1.0
2004-05-12,19.07,19.75,18.71,19.75,52400,15.9960305628255,16.5664186479184,15.6940604001293,16.5664186479184,62469.7481087765,0.0,1.0
2004-05-13,19.2,19.99,18.87,19.99,31200,16.1050753437992,16.7677320897159,15.8282693613276,16.7677320897159,37195.7278815615,0.0,1.0
2004-05-14,18.82,19.39,18.8,19.25,41800,15.7863290609531,16.2644484852222,15.7695529408033,16.1470156441736,49832.7379951691,0.0,1.0
2004-05-17,18.35,19.43,18.25,19.43,77100,15.392090237433,16.2980007255217,15.3082096366841,16.2980007255217,91916.366015013,0.0,1.0
2004-05-18,18.81,18.82,18.22,18.6,75600,15.7779410008782,15.7863290609531,15.2830454564594,15.6017917393054,90128.1098668609,0.0,1.0
2004-05-19,18.54,19.0,18.4,18.91,86200,15.5514633788561,15.9373141423012,15.4340305378075,15.8618216016272,102765.119980468,0.0,1.0
2004-05-20,18.19,19.25,18.12,19.25,38100,15.2578812762347,16.1470156441736,15.1991648557104,16.1470156441736,45421.7061630608,0.0,1.0
2004-05-21,17.71,18.29,17.35,18.13,100200,14.8552543926397,15.3417618769837,14.5532842299435,15.2075529157853,119455.510696554,0.0,1.0
2004-05-24,18.66,18.68,17.65,17.93,87500,15.6521200997548,15.6688962199046,14.8049260321904,15.0397917142874,104314.941975533,0.0,1.0
2004-05-25,18.85,19.08,18.18,18.5,65300,15.8114932411778,16.0044186229004,15.2494932161598,15.5179111385565,77848.7509828838,0.0,1.0
2004-05-26,19.47,19.49,18.63,19.0,58000,16.3315529658213,16.3483290859711,15.6269559195301,15.9373141423012,69145.9043952107,0.0,1.0
2004-05-27,19.02,19.85,18.95,19.01,72900,15.954090262451,16.6502992486674,15.8953738419268,15.9457022023761,86909.2488001873,0.0,1.0
2004-05-28,19.0,19.35,18.97,19.15,30800,15.9373141423012,16.2308962449226,15.9121499620766,16.0631350434247,36718.8595753878,0.0,1.0
2004-06-01,18.77,19.43,18.5,19.25,100000,15.7443887605786,16.2980007255217,15.5179111385565,16.1470156441736,119217.076543467,0.0,1.0
2004-06-02,18.95,19.09,18.51,18.51,46900,15.8953738419268,16.0128066829753,15.5262991986314,15.5262991986314,55912.8088988857,0.0,1.0
2004-06-03,18.9,19.24,18.57,19.2,52600,15.8534335415523,16.1386275840987,15.5766275590807,16.1050753437992,62708.1822618634,0.0,1.0
2004-06-04,18.73,19.24,18.71,19.21,67600,15.7108365202791,16.1386275840987,15.6940604001293,16.113463403874,80590.7437433833,0.0,1.0
2004-06-07,19.52,19.909,19.04,19.04,60300,16.3734932661958,16.6997888031092,15.9708663826008,15.9708663826008,71887.8971557104,0.0,1.0
2004-06-08,19.61,20.14,19.36,19.54,84500,16.4489858068699,16.8935529908393,16.2392843049975,16.3902693863456,100738.429679229,0.0,1.0
2004-06-09,19.56,20.0,19.21,19.21,40300,16.4070455064954,16.7761201497908,16.113463403874,16.113463403874,48044.481847017,0.0,1.0
2004-06-10,19.43,19.96,19.071,19.071,74500,16.2980007255217,16.7425679094912,15.996869368833,15.996869368833,88816.7220248829,0.0,1.0
2004-06-14,19.98,20.18,18.92,18.92,96400,16.759344029641,16.9271052311389,15.8702096617021,15.8702096617021,114925.261787902,0.0,1.0
2004-06-15,19.65,20.14,19.58,19.86,65800,16.4825380471694,16.8935529908393,16.4238216266452,16.6586873087422,78444.8363656012,0.0,1.0
2004-06-16,20.1,20.39,19.77,19.77,62900,16.8600007505397,17.1032544927117,16.5831947680682,16.5831947680682,74987.5411458406,0.0,1.0
2004-06-17,20.5,20.63,20.1,20.4,42900,17.1955231535356,17.3045679345092,16.8600007505397,17.1116425527866,51144.125837147,0.0,1.0
2004-06-18,20.2,20.68,20.15,20.2,73100,16.9438813512887,17.3465082348837,16.9019410509142,16.9438813512887,87147.682953274,0.0,1.0
2004-06-21,19.81,20.3,19.81,20.2,75800,16.6167470083678,17.0277619520376,16.6167470083678,16.9438813512887,90366.5440199475,0.0,1.0
2004-06-22,20.35,20.35,19.62,19.82,55200,17.0697022524121,17.0697022524121,16.4573738669448,16.6251350684427,65807.8262519937,0.0,1.0
2004-06-23,20.8,20.93,20.16,20.43,64300,17.4471649557824,17.5562097367561,16.9103291109891,17.1368067330113,76656.5802174491,0.0,1.0
2004-06-24,20.1,20.94,20.0,20.94,138000,16.8600007505397,17.5645977968309,16.7761201497908,17.5645977968309,164519.565629984,0.0,1.0
2004-06-25,20.68,21.0,19.94,20.24,155100,17.3465082348837,17.6149261572803,16.7257917893414,16.9774335915883,184905.685718916,0.0,1.0
2004-06-28,20.86,21.14,20.55,20.85,111000,17.4974933162318,17.7323589983289,17.23746345391,17.4891052561569,132330.954963248,0.0,1.0
2004-06-29,21.74,21.75,20.76,20.76,52000,18.2356426028226,18.2440306628975,17.4136127154828,17.4136127154828,61992.8798026026,0.0,1.0
2004-06-30,21.63,21.94,21.25,21.25,60800,18.1433739419987,18.4034038043205,17.8246276591527,17.8246276591527,72483.9825384278,0.0,1.0
2004-07-01,22.23,22.41,21.74,21.75,43700,18.6466575464925,18.7976426278406,18.2356426028226,18.2440306628975,52097.8624494948,0.0,1.0
2004-07-02,22.5,22.54,21.5,21.95,26700,18.8731351685146,18.9066874088142,18.0343291610251,18.4117918643954,31830.9594371056,0.0,1.0
2004-07-06,22.31,22.95,21.78,21.78,49800,18.7137620270916,19.2505978718849,18.2691948431222,18.2691948431222,59370.1041186464,0.0,1.0
2004-07-07,22.89,22.98,21.9,22.59,97400,19.2002695114356,19.2757620521096,18.3698515640209,18.9486277091887,116117.432553336,0.0,1.0
2004-07-08,21.95,22.89,21.75,22.25,42700,18.4117918643954,19.2002695114356,18.2440306628975,18.6634336666422,50905.6916840602,0.0,1.0
2004-07-09,21.52,22.19,21.51,21.75,17500,18.0511052811749,18.6131053061929,18.0427172211,18.2440306628975,20862.9883951066,0.0,1.0
2004-07-12,22.37,22.44,21.45,21.45,36100,18.764090387541,18.8228068080653,17.9923888606506,17.9923888606506,43037.3646321914,0.0,1.0
2004-07-13,22.02,22.45,21.75,21.75,18600,18.4705082849196,18.8311948681402,18.2440306628975,18.2440306628975,22174.3762370848,0.0,1.0
2004-07-14,22.75,22.91,22.0,22.0,65000,19.082836670387,19.2170456315853,18.4537321647699,18.4537321647699,77491.0997532534,0.0,1.0
2004-07-15,23.16,23.3,22.77,22.99,34400,19.4267471334577,19.5441799745063,19.0996127905368,19.2841501121845,41010.6743309526,0.0,1.0
2004-07-16,23.13,23.28,22.88,23.06,25000,19.401582953233,19.5274038543565,19.1918814513607,19.3428665327088,29804.2691358667,0.0,1.0
2004-07-19,23.54,23.75,22.56,23.25,41700,19.7454934163037,19.9216426778766,18.923463528964,19.5022396741318,49713.5209186257,0.0,1.0
2004-07-20,23.21,23.75,23.04,23.75,31800,19.4686874338322,19.9216426778766,19.326090412559,19.9216426778766,37911.0303408224,0.0,1.0
2004-07-21,22.76,23.6,22.51,23.5,19800,19.0912247304619,19.7958217767531,18.8815232285895,19.7119411760042,23604.9811556064,0.0,1.0
2004-07-22,23.01,23.63,22.75,23.0,26800,19.3009262323343,19.8209859569778,19.082836670387,19.2925381722594,31950.176513649,0.0,1.0
2004-07-23,23.0,23.74,22.99,23.2,46400,19.2925381722594,19.9132546178017,19.2841501121845,19.4602993737573,55316.7235161685,0.0,1.0
2004-07-26,22.52,23.32,22.28,23.32,42700,18.8899112886644,19.5609560946561,18.6885978468669,19.5609560946561,50905.6916840603,0.0,1.0
2004-07-27,22.89,22.97,21.72,22.66,48500,19.2002695114356,19.2673739920347,18.2188664826728,19.007344129713,57820.2821235811,0.0,1.0
2004-07-28,20.92,23.0,20.92,23.0,114500,17.5478216766812,19.2925381722594,17.5478216766812,19.2925381722594,136503.552642269,0.0,1.0
2004-07-29,19.99,21.47,19.6,21.47,106900,16.7677320897159,18.0091649808004,16.440597746795,18.0091649808004,127443.054824966,0.0,1.0
2004-07-30,20.13,20.26,19.82,20.0,72300,16.8851649307644,16.9942097117381,16.6251350684427,16.7761201497908,86193.9463409265,0.0,1.0
2004-08-02,20.06,20.26,19.6,20.0,48500,16.8264485102402,16.9942097117381,16.440597746795,16.7761201497908,57820.2821235811,0.0,1.0
2004-08-03,20.26,20.35,19.8,19.83,58300,16.9942097117381,17.0697022524121,16.6083589482929,16.6335231285176,69503.5556248409,0.0,1.0
2004-08-04,20.4,20.69,19.8,20.43,27600,17.1116425527866,17.3548962949586,16.6083589482929,17.1368067330113,32903.9131259968,0.0,1.0
2004-08-05,20.55,20.84,19.81,20.25,80200,17.23746345391,17.480717196082,16.6167470083678,16.9858216516632,95612.0953878604,0.0,1.0
2004-08-06,20.0,20.6,19.78,20.26,39200,16.8180604501653,17.3226022636702,16.6330617852134,17.0366952360174,46616.5526234801,0.05,1.0
2004-08-09,20.37,20.84,19.84,19.99,53700,17.1291945684933,17.5244189890722,16.6835159665639,16.8096514199402,63859.9203030839,0.0,1.0
2004-08-10,20.4,21.0,20.17,20.5,49800,17.1544216591686,17.6589634726735,16.9610139639917,17.2385119614194,59222.0489961558,0.0,1.0
2004-08-11,19.78,20.34,19.71,20.34,54200,16.6330617852134,17.1039674778181,16.5741985736379,17.1039674778181,64454.5191885876,0.0,1.0
2004-08-12,19.7,20.09,19.27,19.71,30500,16.5657895434128,16.893741722191,16.2042012437342,16.5741985736379,36270.532015718,0.0,1.0
2004-08-13,19.61,19.93,19.38,19.93,10300,16.490108271387,16.7591972385897,16.2967005762101,16.7591972385897,12248.7370413737,0.0,1.0
2004-08-16,19.91,20.13,19.56,19.67,26300,16.7423791781395,16.9273778430913,16.4480631202616,16.5405624527375,31275.901377488,0.0,1.0
2004-08-17,18.43,20.14,18.4,20.1,34900,15.4978427048273,16.9357868733164,15.472615614152,16.9021507524161,41503.0022081494,0.0,1.0
2004-08-18,18.6,18.79,18.46,18.62,123400,15.6407962186537,15.8005677929303,15.5230697955025,15.6576142791039,146747.004942282,0.0,1.0
2004-08-19,18.49,18.66,18.42,18.66,69200,15.5482968861778,15.6912504000042,15.4894336746022,15.6912504000042,82292.4857536945,0.0,1.0
2004-08-20,18.99,19.32,18.51,18.61,159900,15.9687483974319,16.2462463948596,15.5651149466279,15.6492052488788,190152.723584043,0.0,1.0
2004-08-23,19.73,20.45,18.86,19.0,49600,16.591016634088,17.196466810294,15.8594310045058,15.977157427657,58984.2094419546,0.0,1.0
2004-08-24,19.35,19.92,19.01,19.68,26900,16.2714734855349,16.7507882083646,15.9855664578821,16.5489714829626,31989.4200400923,0.0,1.0
2004-08-25,19.65,20.11,19.25,19.35,39200,16.5237443922874,16.9105597826412,16.1873831832841,16.2714734855349,46616.5526234801,0.0,1.0
2004-08-26,19.9,20.05,19.61,19.77,48100,16.7339701479144,16.8601056012907,16.490108271387,16.6246527549884,57200.4127854439,0.0,1.0
2004-08-27,19.98,20.06,19.83,20.06,20300,16.8012423897151,16.8685146315158,16.6751069363389,16.8685146315158,24140.7147514451,0.0,1.0
2004-08-30,20.022,20.15,19.84,20.12,31300,16.8365603166604,16.9441959035415,16.6835159665639,16.9189688128663,37221.8902325238,0.0,1.0
2004-08-31,19.96,20.14,19.96,20.02,21900,16.7844243292649,16.9357868733164,16.7844243292649,16.8348785106154,26043.4311850566,0.0,1.0
2004-09-01,20.4,20.94,19.99,20.09,116300,17.1544216591686,17.608509291323,16.8096514199402,16.893741722191,138303.700768131,0.0,1.0
2004-09-02,20.55,20.6,20.19,20.45,72200,17.2805571125448,17.3226022636702,16.9778320244418,17.196466810294,85860.0790667161,0.0,1.0
2004-09-03,19.93,20.58,19.81,20.531,31300,16.7591972385897,17.30578420322,16.6582888758887,17.2645799551171,37221.8902325237,0.0,1.0
2004-09-07,19.73,20.13,19.55,20.13,34100,16.591016634088,16.9273778430913,16.4396540900365,16.9273778430913,40551.6439913438,0.0,1.0
2004-09-08,19.74,20.14,19.74,19.75,36500,16.5994256643131,16.9357868733164,16.5994256643131,16.6078346945382,43405.7186417609,0.0,1.0
2004-09-09,19.66,20.01,19.45,19.87,55000,16.5321534225124,16.8264694803903,16.3555637877857,16.7087430572392,65405.8774053933,0.0,1.0
2004-09-10,19.66,19.85,19.26,19.8,34300,16.5321534225124,16.691924996789,16.1957922135091,16.6498798456636,40789.4835455453,0.0,1.0
2004-09-13,20.14,20.45,19.15,19.15,36700,16.9357868733164,17.196466810294,16.1032928810332,16.1032928810332,43643.5581959624,0.0,1.0
2004-09-14,20.03,20.25,19.97,20.04,29100,16.8432875408405,17.0282862057923,16.79283335949,16.8516965710656,34605.655136308,0.0,1.0
2004-09-15,20.0,20.255,19.71,19.97,27400,16.8180604501653,17.0324907209049,16.5741985736379,16.79283335949,32584.0189255958,0.0,1.0
2004-09-16,19.5,20.1,19.26,20.0,37800,16.3976089389111,16.9021507524161,16.1957922135091,16.8180604501653,44951.6757440703,0.0,1.0
2004-09-17,20.36,20.87,19.75,19.75,170700,17.1207855382682,17.5496460797474,16.6078346945382,16.6078346945382,202996.059510921,0.0,1.0
2004-09-20,20.44,20.55,20.25,20.55,81400,17.1880577800689,17.2805571125448,17.0282862057923,17.2805571125448,96800.6985599818,0.0,1.0
2004-09-21,20.45,20.55,20.25,20.5,35600,17.196466810294,17.2805571125448,17.0282862057923,17.2385119614194,42335.4406478544,0.0,1.0
2004-09-22,20.34,20.46,20.05,20.35,45400,17.1039674778181,17.2048758405191,16.8601056012907,17.1123765080432,53989.5788037244,0.0,1.0
2004-09-23,20.38,20.72,20.14,20.29,80400,17.1376035987184,17.4235106263712,16.9357868733164,17.0619223266927,95611.5007889747,0.0,1.0
2004-09-24,21.32,21.56,20.42,20.42,52700,17.9280524398762,18.1298691652781,17.1712397196187,17.1712397196187,62670.7225320766,0.0,1.0
2004-09-27,21.41,21.75,21.32,21.62,87800,18.0037337119019,18.2896407395547,17.9280524398762,18.1803233466286,104411.564294428,0.0,1.0
2004-09-28,21.95,22.05,21.25,21.25,46300,18.4578213440564,18.5419116463072,17.8691892283006,17.8691892283006,55059.8567976309,0.0,1.0
2004-09-29,21.37,22.22,21.33,22.22,35300,17.9700975910016,18.6848651601336,17.9364614701012,18.6848651601336,41978.6813165523,0.0,1.0
2004-09-30,22.3,22.3,21.29,21.53,91400,18.7521374019343,18.7521374019343,17.9028253492009,18.1046420746029,108692.676270053,0.0,1.0
2004-10-01,23.07,23.35,22.27,22.31,83700,19.3996327292656,19.6350855755679,18.726910311259,18.7605464321593,99535.8534332984,0.0,1.0
2004-10-04,23.08,23.46,22.5,22.87,41300,19.4080417594907,19.7275849080438,18.9203180064359,19.231452124764,49113.8679425952,0.0,1.0
2004-10-05,24.01,24.05,22.94,22.94,47500,20.1900815704234,20.2237176913237,19.2903153363396,19.2903153363396,56486.8941228395,0.0,1.0
2004-10-06,24.55,24.84,24.02,24.02,53700,20.6441692025779,20.8880310791053,20.1984906006485,20.1984906006485,63859.9203030837,0.0,1.0
2004-10-07,24.29,24.88,24.05,24.71,40400,20.4255344167257,20.9216672000056,20.2237176913237,20.7787136861792,48043.5899486888,0.0,1.0
2004-10-08,23.76,24.38,23.09,24.38,46900,19.9798558147963,20.5012156887514,19.4164507897158,20.5012156887514,55773.3754602353,0.0,1.0
2004-10-11,24.06,24.06,23.43,23.84,39300,20.2321267215488,20.2321267215488,19.7023578173686,20.047128056597,46735.4724005809,0.0,1.0
2004-10-12,23.45,24.45,23.45,24.08,63400,19.7191758778188,20.560078900327,19.7191758778188,20.248944781999,75395.1386818531,0.0,1.0
2004-10-13,22.94,24.0,22.79,23.04,50400,19.2903153363396,20.1816725401983,19.1641798829633,19.3744056385904,59935.5676587601,0.0,1.0
2004-10-14,22.45,22.64,22.25,22.32,68400,18.8782728553105,19.0380444295871,18.7100922508088,18.7689554623844,81341.1275368889,0.0,1.0
2004-10-15,23.29,23.54,22.33,22.33,81100,19.5846313942174,19.7948571498445,18.7773644926095,18.7773644926095,96443.9392286799,0.0,1.0
2004-10-18,23.09,23.35,22.76,23.35,44100,19.4164507897158,19.6350855755679,19.1389527922881,19.6350855755679,52443.6217014152,0.0,1.0
2004-10-19,22.15,23.21,22.15,23.0,42500,18.626001948558,19.5173591524168,18.626001948558,19.34076951769,50540.9052678039,0.0,1.0
2004-10-20,23.04,23.04,22.3,22.3,51200,19.3744056385904,19.3744056385904,18.7521374019343,18.7521374019343,60886.9258755659,0.0,1.0
2004-10-21,24.0,24.22,23.07,23.11,94200,20.1816725401983,20.3666712051501,19.3996327292656,19.433268850166,112022.430028873,0.0,1.0
2004-10-22,24.58,25.0,23.91,24.19,141600,20.6693962932531,21.0225755627066,20.1059912681726,20.3414441144749,168390.404374612,0.0,1.0
2004-10-25,24.47,24.74,24.15,24.37,65300,20.5768969607772,20.8039407768544,20.3078079935745,20.4928066585264,77654.6144467667,0.0,1.0
2004-10-26,24.24,24.43,24.021,24.23,50900,20.3834892656003,20.5432608398769,20.199331503671,20.3750802353752,60530.1665442638,0.0,1.0
2004-10-27,21.6,24.67,20.81,24.67,198600,18.1635052861785,20.7450775652788,17.499191898397,20.7450775652788,236174.677322019,0.0,1.0
2004-10-28,20.2,21.67,20.04,21.48,252600,16.9862410546669,18.2223684977541,16.8516965710656,18.0625969234775,300391.356956406,0.0,1.0
2004-10-29,20.46,20.46,19.63,20.02,140800,17.2048758405191,17.2048758405191,16.5069263318372,16.8348785106154,167439.046157806,0.0,1.0
2004-11-01,19.68,20.4,18.5,19.56,157400,16.5489714829626,17.1544216591686,15.5567059164029,16.4480631202616,187179.729156525,0.0,1.0
2004-11-02,19.39,19.8,18.94,19.61,54400,16.3051096064352,16.6498798456636,15.9267032463065,16.490108271387,64692.3587427889,0.0,1.0
2004-11-03,19.21,19.609,19.01,19.29,85100,16.1537470623837,16.4892673683645,15.9855664578821,16.2210193041844,101200.730312709,0.0,1.0
2004-11-04,19.54,19.849,19.18,19.21,127300,16.4312450598115,16.6910840937665,16.1285199717085,16.1537470623837,151384.87624921,0.0,1.0
2004-11-05,19.68,19.98,19.0,19.0,41600,16.591016634088,16.8439284730223,16.0177497991704,16.0177497991704,49345.2582235328,0.05,1.0
2004-11-08,18.69,19.89,18.5,19.8,104900,15.7564075656049,16.768054921342,15.5962300676132,16.6921813696617,124430.711241553,0.0,1.0
2004-11-09,19.12,19.31,17.91,18.53,119100,16.1189145347441,16.2790920327358,15.0988367843758,15.6215212515067,141274.5253467,0.0,1.0
2004-11-10,19.27,19.36,18.76,19.02,49700,16.2453704542112,16.3212440058915,15.8154203280229,16.0346105884326,58953.3493680186,0.0,1.0
2004-11-11,19.08,19.33,18.9,19.3,57300,16.0851929562195,16.295952821998,15.9334458528589,16.2706616381046,67968.3484665486,0.0,1.0
2004-11-12,19.68,19.79,19.09,19.09,51000,16.591016634088,16.6837509750306,16.0936233508506,16.0936233508506,60495.3886875041,0.0,1.0
2004-11-15,19.79,19.83,19.1,19.52,62700,16.6837509750306,16.7174725535552,16.1020537454818,16.4561303199898,74373.7425628726,0.0,1.0
2004-11-16,19.13,19.82,19.12,19.33,85000,16.1273449293752,16.709042158924,16.1189145347441,16.295952821998,100825.647812507,0.0,1.0
2004-11-17,19.55,19.68,19.3,19.3,41500,16.4814215038832,16.591016634088,16.2706616381046,16.2706616381046,49226.6398143414,0.0,1.0
2004-11-18,19.43,19.5,19.32,19.4,19900,16.3802567683095,16.4392695307275,16.2875224273669,16.354965584416,23605.0634290456,0.0,1.0
2004-11-19,20.3,20.57,19.13,19.22,33500,17.1137011012189,17.3413217562597,16.1273449293752,16.2032184810555,39737.1670790467,0.0,1.0
2004-11-22,20.75,20.75,20.28,20.55,30200,17.4930688596203,17.4930688596203,17.0968403119566,17.3244609669974,35822.7595757376,0.0,1.0
2004-11-23,21.25,21.879,20.62,20.86,122200,17.9145885911774,18.4448604134762,17.3834737294154,17.5858032005628,144951.696031627,0.0,1.0
2004-11-24,20.89,21.25,20.86,21.25,55000,17.6110943844562,17.9145885911774,17.5858032005628,17.9145885911774,65240.1250551516,0.0,1.0
2004-11-26,20.94,21.11,20.84,21.04,37300,17.653246357612,17.7965630663414,17.5689424113005,17.7375503039234,44244.6666283117,0.0,1.0
2004-11-29,21.5,21.57,21.09,21.09,35100,18.1253484569559,18.1843612193739,17.7797022770791,17.7797022770791,41635.0616261058,0.0,1.0
2004-11-30,21.27,21.919,21.09,21.56,64300,17.9314493804397,18.4785819920008,17.7797022770791,18.1759308247428,76271.6371099313,0.0,1.0
2004-12-01,21.93,21.93,21.27,21.27,105700,18.487855426095,18.487855426095,17.9314493804397,17.9314493804397,125379.658515082,0.0,1.0
2004-12-02,22.02,22.22,21.67,21.78,116400,18.5637289777753,18.7323368703982,18.2686651656853,18.3613995066279,138071.828298539,0.0,1.0
2004-12-03,22.43,22.45,22.0,22.35,81900,18.9093751576522,18.9262359469144,18.546868188513,18.841932000603,97148.4771275798,0.0,1.0
2004-12-06,22.5,22.82,22.1,22.45,57700,18.9683879200702,19.2381605482667,18.6311721348245,18.9262359469144,68442.8221033132,0.0,1.0
2004-12-07,22.1,22.35,21.791,22.18,64300,18.6311721348245,18.841932000603,18.3706729407222,18.6986152918736,76271.6371099314,0.0,1.0
2004-12-08,21.78,22.01,21.52,22.0,61500,18.3613995066279,18.5552985831442,18.1422092462182,18.546868188513,72950.3216525784,0.0,1.0
2004-12-09,22.24,22.24,21.36,21.48,14900,18.7491976596605,18.7491976596605,18.0073229321199,18.1084876676936,17674.1429694864,0.0,1.0
2004-12-10,21.85,22.37,21.6,22.37,22600,18.4204122690459,18.8587927898653,18.2096524032673,18.8587927898653,26807.7604772077,0.0,1.0
2004-12-13,21.85,22.0,21.832,21.845,21300,18.4204122690459,18.546868188513,18.4052375587098,18.4161970717303,25265.7211577223,0.0,1.0
2004-12-14,22.48,22.51,21.92,21.92,13500,18.9515271308079,18.9768183147013,18.4794250314639,18.4794250314639,16013.4852408099,0.0,1.0
2004-12-15,22.28,22.57,21.83,22.31,40500,18.782919238185,19.0274006824881,18.4035514797836,18.8082104220784,48040.4557224297,0.0,1.0
2004-12-16,22.57,22.66,22.12,22.19,16400,19.0274006824881,19.1032742341684,18.6480329240867,18.7070456865047,19453.4191073543,0.0,1.0
2004-12-17,22.51,22.6,22.08,22.6,18600,18.9768183147013,19.0526918663816,18.6143113455622,19.0526918663816,22063.0241095603,0.0,1.0
2004-12-20,22.25,22.67,22.08,22.38,14500,18.7576280542916,19.1117046287996,18.6143113455622,18.8672231844964,17199.6693327217,0.0,1.0
2004-12-21,22.61,22.73,21.97,21.97,18000,19.0611222610127,19.1622869965864,18.5215770046196,18.5215770046196,21351.3136544132,0.0,1.0
2004-12-22,22.0,22.78,21.98,22.78,37000,18.546868188513,19.2044389697421,18.5300073992508,19.2044389697421,43888.8114007383,0.0,1.0
2004-12-23,22.0,22.16,21.82,21.87,11100,18.546868188513,18.6817545026113,18.3951210851525,18.4372730583082,13166.6434202215,0.0,1.0
2004-12-27,21.81,22.13,21.27,22.13,31600,18.3866906905213,18.6564633187179,17.9314493804397,18.6564633187179,37483.4173044143,0.0,1.0
2004-12-28,22.56,22.76,21.75,21.75,14200,19.018970287857,19.1875781804799,18.3361083227345,18.3361083227345,16843.8141051482,0.0,1.0
2004-12-29,22.69,22.78,22.66,22.78,10500,19.1285654180619,19.2044389697421,19.1032742341684,19.2044389697421,12454.9329650743,0.0,1.0
2004-12-30,22.3,22.79,22.3,22.63,9400,18.7997800274473,19.2128693643733,18.7997800274473,19.077983050275,11150.1304639713,0.0,1.0
2004-12-31,21.83,22.28,21.661,22.28,28200,18.4035514797836,18.782919238185,18.2610778105173,18.782919238185,33450.391391914,0.0,1.0
2005-01-03,21.65,21.83,21.6,21.75,23700,18.2518043764231,18.4035514797836,18.2096524032673,18.3361083227345,28112.5629783106,0.0,1.0
2005-01-04,21.95,21.95,21.6,21.6,30300,18.5047162153573,18.5047162153573,18.2096524032673,18.2096524032673,35941.3779849289,0.0,1.0
2005-01-05,21.5,22.15,21.44,21.44,27200,18.1253484569559,18.6733241079802,18.0747660891691,18.0747660891691,32264.2073000022,0.0,1.0
2005-01-06,21.69,22.09,21.44,21.65,14600,18.2855259549476,18.6227417401933,18.0747660891691,18.2518043764231,17318.2877419129,0.0,1.0
2005-01-07,21.73,21.88,21.6,21.6,17400,18.3192475334722,18.4457034529393,18.2096524032673,18.2096524032673,20639.6031992661,0.0,1.0
2005-01-10,21.61,22.01,21.6,22.01,26700,18.2180827978985,18.5552985831442,18.2096524032673,18.5552985831442,31671.1152540462,0.0,1.0
2005-01-11,21.6,21.76,21.6,21.6,9800,18.2096524032673,18.3445387173656,18.2096524032673,18.2096524032673,11624.6041007361,0.0,1.0
2005-01-12,21.78,21.78,21.6,21.6,11300,18.3613995066279,18.3613995066279,18.2096524032673,18.2096524032673,13403.8802386038,0.0,1.0
2005-01-13,21.6,22.14,21.6,22.14,10700,18.2096524032673,18.664893713349,18.2096524032673,18.664893713349,12692.1697834568,0.0,1.0
2005-01-14,21.69,21.74,21.6,21.6,9100,18.2855259549476,18.3276779281033,18.2096524032673,18.2096524032673,10794.2752363978,0.0,1.0
2005-01-18,22.96,23.0,21.61,21.61,36500,19.3561860731027,19.3899076516273,18.2180827978985,18.2180827978985,43295.7193547823,0.0,1.0
2005-01-19,23.24,23.63,22.32,22.32,31500,19.5922371227747,19.9210225133892,18.8166408167096,18.8166408167096,37364.798895223,0.0,1.0
2005-01-20,22.15,23.18,21.99,23.18,25400,18.6733241079802,19.5416547549878,18.5384377938819,19.5416547549878,30129.0759345608,0.0,1.0
2005-01-21,22.41,22.69,21.88,21.88,16300,18.8925143683899,19.1285654180619,18.4457034529393,18.4457034529393,19334.800698163,0.0,1.0
2005-01-24,22.41,22.45,21.88,22.15,24000,18.8925143683899,18.9262359469144,18.4457034529393,18.6733241079802,28468.4182058842,0.0,1.0
2005-01-25,22.41,22.81,22.09,22.41,38500,18.8925143683899,19.2297301536356,18.6227417401933,18.8925143683899,45668.0875386059,0.0,1.0
2005-01-26,23.05,23.11,22.28,22.48,21400,19.432059624783,19.4826419925698,18.782919238185,18.9515271308079,25384.3395669134,0.0,1.0
2005-01-27,22.49,23.0,22.31,22.97,30300,18.959957525439,19.3899076516273,18.8082104220784,19.3646164677338,35941.3779849289,0.0,1.0
2005-01-28,21.95,22.2,21.73,22.13,23400,18.5047162153573,18.7154760811359,18.3192475334722,18.6564633187179,27756.7077507372,0.0,1.0
2005-01-31,22.3,22.33,21.77,22.0,22000,18.7997800274473,18.8250712113407,18.3529691119968,18.546868188513,26096.0500220606,0.0,1.0
2005-02-01,21.66,22.42,21.58,22.3,24400,18.2602347710542,18.900944763021,18.1927916140051,18.7997800274473,28942.891842649,0.0,1.0
2005-02-02,22.15,23.0,21.6,21.6,44600,18.6733241079802,19.3899076516273,18.2096524032673,18.2096524032673,52903.8104992681,0.0,1.0
2005-02-03,22.7,22.82,22.32,22.71,32400,19.136995812693,19.2381605482667,18.8166408167096,19.1454262073241,38432.3645779437,0.0,1.0
2005-02-04,22.79,22.87,22.51,22.79,55000,19.2128693643733,19.2803125214224,18.9768183147013,19.2128693643733,65240.1250551513,0.0,1.0
2005-02-07,23.88,24.15,22.98,23.0,74100,20.1317823791678,20.3594030342086,19.373046862365,19.3899076516273,87896.2412106676,0.0,1.0
2005-02-08,23.6,24.14,23.5,24.14,12700,19.8957313294958,20.3509726395775,19.8114273831844,20.3509726395775,15064.5379672804,0.0,1.0
2005-02-09,23.28,24.12,23.06,24.12,12300,19.6259587012993,20.3341118503152,19.4404900194141,20.3341118503152,14590.0643305156,0.0,1.0
2005-02-10,23.73,24.05,23.53,23.53,33200,20.0053264597007,20.2750990878972,19.8367185670778,19.8367185670778,39381.3118514731,0.0,1.0
2005-02-11,24.15,24.25,23.26,23.28,37800,20.4226309939422,20.5071967537515,19.6699957316396,19.6869088836014,44698.9420839449,0.075,1.0
2005-02-14,24.41,24.69,24.05,24.689,38100,20.6425019694463,20.8792860969123,20.3380652341329,20.8784404393142,45053.6955925477,0.0,1.0
2005-02-15,24.17,24.49,24.06,24.08,11300,20.4395441459041,20.7101545772938,20.3465218101138,20.3634349620757,13362.3821573697,0.0,1.0
2005-02-16,23.81,24.05,23.68,23.98,25600,20.1351074105906,20.3380652341329,20.0251719228386,20.2788692022664,30272.299400767,0.0,1.0
2005-02-17,23.13,24.04,23.02,23.7,19800,19.5600602438875,20.329608658152,19.4670379080973,20.0420850748004,23413.7315677807,0.0,1.0
2005-02-18,22.17,23.4,22.17,23.4,23000,18.7482289497184,19.7883877953726,18.7482289497184,19.7883877953726,27197.7689928765,0.0,1.0
2005-02-22,22.25,22.33,21.99,22.0,37600,18.8158815575658,18.8835341654132,18.5960105820617,18.6044671580426,44462.4397448764,0.0,1.0
2005-02-23,23.08,23.12,22.25,22.35,37400,19.5177773639829,19.5516036679066,18.8158815575658,18.9004473173751,44225.9374058078,0.0,1.0
2005-02-24,23.28,23.28,22.9,23.09,50200,19.6869088836014,19.6869088836014,19.3655589963261,19.5262339399638,59362.0871061914,0.0,1.0
2005-02-25,23.55,23.75,23.12,23.13,41000,19.9152364350865,20.0843679547051,19.5516036679066,19.5600602438875,48482.9795090407,0.0,1.0
2005-02-28,24.07,24.5,23.17,23.36,110100,20.3549783860948,20.7186111532747,19.5938865478112,19.7545614914489,130194.537657204,0.0,1.0
2005-03-01,24.3,24.5,23.95,24.5,70000,20.5494796336561,20.7186111532747,20.2534994743236,20.7186111532747,82775.8186739721,0.0,1.0
2005-03-02,24.25,24.5,24.11,24.21,19500,20.5071967537515,20.7186111532747,20.3888046900185,20.4733704498278,23058.9780591779,0.0,1.0
2005-03-03,25.12,25.25,24.15,24.15,45600,21.2429188640923,21.3528543518443,20.4226309939422,20.4226309939422,53922.5333076159,0.0,1.0
2005-03-04,25.27,25.73,24.75,24.75,83000,21.3697675038062,21.7587699989289,20.9300255527979,20.9300255527979,98148.4707134239,0.0,1.0
2005-03-07,24.88,25.28,24.61,25.28,81500,21.03996104055,21.3782240797871,20.8116334890649,21.3782240797871,96374.7031704101,0.0,1.0
2005-03-08,24.99,24.99,24.62,24.62,68600,21.1329833763402,21.1329833763402,20.8200900650458,20.8200900650458,81120.3023004925,0.0,1.0
2005-03-09,24.96,25.05,24.8,24.8,53900,21.1076136483974,21.1837228322258,20.9723084327026,20.9723084327026,63737.3803789584,0.0,1.0
2005-03-10,25.0,25.31,24.7,24.9,105000,21.1414399523211,21.4035938077299,20.8877426728933,21.0568741925118,124163.728010958,0.0,1.0
2005-03-11,24.95,25.08,24.9,25.0,174000,21.0991570724165,21.2090925601685,21.0568741925118,21.1414399523211,205757.034989587,0.0,1.0
2005-03-14,24.04,24.85,23.35,24.81,64600,20.329608658152,21.0145913126072,19.7461049154679,20.9807650086835,76390.2555191227,0.0,1.0
2005-03-15,24.2,24.92,24.14,24.3,20700,20.4649138738468,21.0737873444737,20.4141744179613,20.5494796336561,24477.9920935889,0.0,1.0
2005-03-16,23.41,24.12,22.98,24.12,63500,19.7968443713535,20.3972612659994,19.4332116041736,20.3972612659994,75089.492654246,0.0,1.0
2005-03-17,24.35,24.35,23.6,23.75,54300,20.5917625135608,20.5917625135608,19.9575193149911,20.0843679547051,64210.3850570953,0.0,1.0
2005-03-18,24.63,24.79,23.71,24.79,77400,20.8285466410268,20.9638518567216,20.0505416507813,20.9638518567216,91526.405219506,0.0,1.0
2005-03-21,24.06,24.52,23.82,24.24,22100,20.3465218101138,20.7355243052366,20.1435639865716,20.4987401777706,26133.5084670684,0.0,1.0
2005-03-22,24.21,24.35,23.7,23.7,52400,20.4733704498278,20.5917625135608,20.0420850748004,20.0420850748004,61963.6128359447,0.0,1.0
2005-03-23,24.15,24.25,23.98,24.0,60400,20.4226309939422,20.5071967537515,20.2788692022664,20.2957823542283,71423.7063986844,0.0,1.0
2005-03-24,24.32,24.45,24.31,24.31,35700,20.566392785618,20.6763282733701,20.5579362096371,20.5579362096371,42215.6675237257,0.0,1.0
2005-03-28,23.55,24.26,23.51,24.17,32200,19.9152364350865,20.5156533297324,19.8814101311628,20.4395441459041,38076.8765900271,0.0,1.0
2005-03-29,23.37,23.87,23.17,23.72,38300,19.7630180674298,20.1858468664762,19.5938865478112,20.0589982267623,45290.1979316161,0.0,1.0
2005-03-30,23.44,23.59,23.25,23.58,8700,19.8222140992963,19.9490627390102,19.6615391556586,19.9406061630293,10287.8517494794,0.0,1.0
2005-03-31,23.46,23.7,23.18,23.56,24700,19.8391272512581,20.0420850748004,19.6023431237921,19.9236930110674,29208.0388749587,0.0,1.0
2005-04-01,23.17,24.16,22.911,23.31,33200,19.5938865478112,20.4310875699231,19.3748612299052,19.7122786115442,39259.3882853696,0.0,1.0
2005-04-04,23.63,24.05,23.18,23.31,23300,19.9828890429339,20.3380652341329,19.6023431237921,19.7122786115442,27552.5225014793,0.0,1.0
2005-04-05,24.51,24.55,23.26,23.81,53300,20.7270677292556,20.7608940331793,19.6699957316396,20.1351074105906,63027.873361753,0.0,1.0
2005-04-06,24.35,24.6,24.33,24.54,34700,20.5917625135608,20.803176913084,20.5748493615989,20.7524374571984,41033.1558283832,0.0,1.0
2005-04-07,23.8,24.68,23.65,24.5,47300,20.1266508346097,20.8708295209314,19.9998021948958,20.7186111532747,55932.8031896982,0.0,1.0
2005-04-08,22.95,23.98,22.9,23.98,47500,19.4078418762308,20.2788692022664,19.3655589963261,20.2788692022664,56169.3055287667,0.0,1.0
2005-04-11,23.91,23.99,22.71,22.98,66100,20.2196731703999,20.2873257782473,19.2048840526885,19.4332116041736,78164.0230621365,0.0,1.0
2005-04-12,23.98,24.09,23.49,23.6,29000,20.2788692022664,20.3718915380566,19.8644969792009,19.9575193149911,34292.8391649313,0.0,1.0
2005-04-13,22.8,24.02,22.76,23.88,33100,19.2809932365169,20.3126955061901,19.2471669325931,20.1943034424571,39141.1371158352,0.0,1.0
2005-04-14,22.5,22.6,21.91,22.6,60000,19.027295957089,19.1118617168983,18.5283579742142,19.1118617168983,70950.7017205475,0.0,1.0
2005-04-15,21.93,23.4,21.9,22.66,27300,18.5452711261761,19.7883877953726,18.5199013982333,19.1626011727839,32282.5692828491,0.0,1.0
2005-04-18,22.66,23.43,21.75,21.78,50100,19.1626011727839,19.8137575233154,18.3930527585194,18.4184224864622,59243.835936657,0.0,1.0
2005-04-19,22.36,23.04,21.78,22.66,76800,18.908903893356,19.4839510600591,18.4184224864622,19.1626011727839,90816.8982023007,0.0,1.0
2005-04-20,22.18,22.61,21.99,22.58,81400,18.7566855256993,19.1203182928792,18.5960105820617,19.0949485649364,96256.452000876,0.0,1.0
2005-04-21,23.17,23.61,22.13,22.14,148700,19.5938865478112,19.9659758909721,18.7144026457947,18.7228592217756,175839.489097424,0.0,1.0
2005-04-22,22.27,23.23,21.95,23.19,150600,18.8327947095277,19.6446260036968,18.5621842781379,19.6107996997731,178086.261318574,0.0,1.0
2005-04-25,22.73,23.35,22.4,22.51,139900,19.2217972046504,19.7461049154679,18.9427301972797,19.0357525330699,165433.386178409,0.0,1.0
2005-04-26,22.11,22.79,22.01,22.6,74600,18.6974894938328,19.2725366605359,18.6129237340235,19.1118617168983,88215.3724725473,0.0,1.0
2005-04-27,22.0,22.67,21.97,22.27,48400,18.6044671580426,19.1710577487648,18.5790974300998,18.8327947095277,57233.5660545749,0.0,1.0
2005-04-28,21.08,21.92,21.08,21.92,35800,17.8264621677972,18.5368145501952,17.8264621677972,18.5368145501952,42333.9186932599,0.0,1.0
2005-04-29,21.04,21.12,20.45,21.0,40500,17.7926358638735,17.8602884717209,17.2936978809987,17.7588095599497,47891.7236613694,0.0,1.0
2005-05-02,21.33,21.33,20.76,20.89,34500,18.0378765673204,18.0378765673204,17.5558517364075,17.6657872241595,40796.6534893147,0.0,1.0
2005-05-03,21.42,21.88,20.88,21.04,88000,18.1139857511487,18.5029882462714,17.6573306481786,17.7926358638735,104061.029190136,0.0,1.0
2005-05-04,22.1,22.1,21.38,21.59,26500,18.6890329178519,18.6890329178519,18.080159447225,18.2577475428245,31336.5599265751,0.0,1.0
2005-05-05,22.19,22.27,21.91,22.27,56200,18.7651421016802,18.8327947095277,18.5283579742142,18.8327947095277,66457.1572782462,0.0,1.0
2005-05-06,21.68,22.3,21.52,22.29,9300,18.3972810465098,18.9234025524525,18.2615077546537,18.9149167217114,10959.4455555839,0.075,1.0
2005-05-09,22.3,22.3,21.56,21.56,35400,18.9234025524525,18.9234025524525,18.2954510776177,18.2954510776177,41716.5992115773,0.0,1.0
2005-05-10,20.82,22.3,20.81,22.3,47300,17.667499602783,18.9234025524525,17.659013772042,18.9234025524525,55739.9757827008,0.0,1.0
2005-05-11,20.27,21.01,19.5,20.99,63100,17.2007789120274,17.8287303868622,16.5473699449696,17.8117587253801,74359.2488771338,0.0,1.0
2005-05-12,19.96,20.38,19.85,20.38,24500,16.9377181590561,17.2941230501785,16.844374020905,17.2941230501785,28871.6576464307,0.0,1.0
2005-05-13,19.175,19.87,18.74,19.82,36800,16.2715804458868,16.861345682387,15.9024468086529,16.818916528682,43366.4082199449,0.0,1.0
2005-05-16,18.8,19.35,18.61,19.34,43300,15.9533617930989,16.4200824838545,15.7921310090197,16.4115966531135,51026.2357587939,0.0,1.0
2005-05-17,18.33,18.8,17.75,18.8,100300,15.5545277482715,15.9533617930989,15.0623495652929,15.9533617930989,118197.031099469,0.0,1.0
2005-05-18,19.61,19.62,18.4,18.64,104500,16.6407140831208,16.6491999138618,15.6139285634585,15.8175885012428,123146.458124571,0.0,1.0
2005-05-19,20.68,20.86,19.65,19.65,69600,17.5486979724088,17.701442925747,16.6746574060848,16.6746574060848,82019.0764159828,0.0,1.0
2005-05-20,20.56,20.73,20.17,20.73,26900,17.4468680035167,17.5911271261139,17.1159206046173,17.5911271261139,31699.9016607749,0.0,1.0
2005-05-23,19.51,20.15,19.5,20.1,39300,16.5558557757107,17.0989489431353,16.5473699449696,17.0565197894302,46312.4957348866,0.0,1.0
2005-05-24,19.53,19.72,19.38,19.51,29200,16.5728274371927,16.7340582212719,16.4455399760775,16.5558557757107,34410.3021745214,0.0,1.0
2005-05-25,20.15,20.74,19.15,19.46,25900,17.0989489431353,17.5996129568549,16.2503658690343,16.5134266220056,30521.4666547981,0.0,1.0
2005-05-26,20.27,20.32,19.99,19.99,25400,17.2007789120274,17.2432080657325,16.9631756512791,16.9631756512791,29932.2491518098,0.0,1.0
2005-05-27,20.0,20.39,19.76,20.39,21200,16.9716614820201,17.3026088809195,16.7680015442359,17.3026088809195,24982.8221267074,0.0,1.0
2005-05-31,20.1,20.1,19.5305,19.95,20000,17.0565197894302,17.0565197894302,16.5732517287297,16.9292323283151,23568.7001195353,0.0,1.0
2005-06-01,20.27,20.32,19.89,19.93,13400,17.2007789120274,17.2432080657325,16.878317343869,16.9122606668331,15791.0290800886,0.0,1.0
2005-06-02,20.72,20.73,20.11,20.12,22100,17.5826412953729,17.5911271261139,17.0650056201713,17.0734914509123,26043.4136320864,0.0,1.0
2005-06-03,20.73,20.81,20.14,20.64,26700,17.5911271261139,17.659013772042,17.0904631123943,17.5147546494448,31464.2146595795,0.0,1.0
2005-06-06,20.86,21.06,20.36,20.5,32800,17.701442925747,17.8711595405672,17.2771513886965,17.3959530190706,38652.6681960378,0.0,1.0
2005-06-07,20.62,21.15,20.42,21.0,35200,17.4977829879628,17.9475320172363,17.3280663731426,17.8202445561212,41480.912210382,0.0,1.0
2005-06-08,20.5,20.75,20.33,20.49,16200,17.3959530190706,17.6080987875959,17.2516938964735,17.3874671883296,19090.6470968236,0.0,1.0
2005-06-09,20.79,20.81,20.07,20.5,41200,17.6420421105599,17.659013772042,17.0310622972072,17.3959530190706,48551.5222462427,0.0,1.0
2005-06-10,21.0,21.1,20.55,20.95,22000,17.8202445561212,17.9051028635313,17.4383821727757,17.7778154024161,25925.5701314887,0.0,1.0
2005-06-13,21.75,21.75,20.78,21.0,14100,18.4566818616969,18.4566818616969,17.6335562798189,17.8202445561212,16615.9335842724,0.0,1.0
2005-06-14,21.36,21.71,21.02,21.46,30400,18.1257344627975,18.4227385387329,17.8372162176032,18.2105927702076,35824.4241816936,0.0,1.0
2005-06-15,20.74,21.16,20.39,20.99,54400,17.5996129568549,17.9560178479773,17.3026088809195,17.8117587253801,64106.8643251358,0.0,1.0
2005-06-16,21.02,21.06,20.55,20.77,70000,17.8372162176032,17.8711595405672,17.4383821727757,17.6250704490779,82490.4504183732,0.0,1.0
2005-06-17,21.14,21.28,20.77,21.07,53200,17.9390461864953,18.0578478168694,17.6250704490779,17.8796453713082,62692.7423179637,0.0,1.0
2005-06-20,20.82,21.2,20.75,20.88,49800,17.667499602783,17.9899611709414,17.6080987875959,17.718414587229,58686.0632976427,0.0,1.0
2005-06-21,20.75,20.92,20.7,20.72,40900,17.6080987875959,17.7523579101931,17.5656696338908,17.5826412953729,48197.9917444496,0.0,1.0
2005-06-22,20.94,20.94,20.65,20.7,25500,17.7693295716751,17.7693295716751,17.5232404801858,17.5656696338908,30050.0926524074,0.0,1.0
2005-06-23,20.88,21.06,20.78,20.78,36000,17.718414587229,17.8711595405672,17.6335562798189,17.6335562798189,42423.6602151635,0.0,1.0
2005-06-24,20.0,21.06,19.98,21.06,80800,16.9716614820201,17.8711595405672,16.9546898205381,17.8711595405672,95217.5484829227,0.0,1.0
2005-06-27,20.22,20.59,19.95,19.95,36300,17.1583497583224,17.4723254957397,16.9292323283151,16.9292323283151,42777.1907169564,0.0,1.0
2005-06-28,20.35,20.98,20.0,20.3,26400,17.2686655579555,17.8032728946391,16.9716614820201,17.2262364042504,31110.6841577865,0.0,1.0
2005-06-29,20.26,20.5,20.05,20.11,17300,17.1922930812864,17.3959530190706,17.0140906357252,17.0650056201713,20386.925603398,0.0,1.0
2005-06-30,19.88,20.16,19.75,20.16,32100,16.869831513128,17.1074347738763,16.7595157134949,17.1074347738763,37827.7636918541,0.0,1.0
2005-07-01,20.1,20.18,19.96,20.0,23500,17.0565197894302,17.1244064353583,16.9377181590561,16.9716614820201,27693.222640454,0.0,1.0
2005-07-05,21.03,21.05,20.03,20.03,64400,17.8457020483442,17.8626737098262,16.9971189742432,16.9971189742432,75891.2143849034,0.0,1.0
2005-07-06,21.83,21.95,20.98,21.15,142200,18.524568507625,18.6263984765171,17.8032728946391,17.9475320172363,167573.457849896,0.0,1.0
2005-07-07,21.92,21.92,21.2,21.22,31600,18.6009409842941,18.6009409842941,17.9899611709414,18.0069328324234,37238.5461888657,0.0,1.0
2005-07-08,22.05,22.05,21.89,22.0,48500,18.7112567839272,18.7112567839272,18.5754834920711,18.6688276302222,57154.097789873,0.0,1.0
2005-07-11,21.99,22.05,21.68,22.0,50700,18.6603417994811,18.7112567839272,18.3972810465098,18.6688276302222,59746.654803022,0.0,1.0
2005-07-12,21.85,22.0,21.7,22.0,54700,18.541540169107,18.6688276302222,18.4142527079919,18.6688276302222,64460.3948269289,0.0,1.0
2005-07-13,20.72,21.93,20.56,21.68,61900,17.5826412953729,18.6094268150351,17.4468680035167,18.3972810465098,72945.1268699615,0.0,1.0
2005-07-14,21.05,21.37,20.19,20.88,74100,17.8626737098262,18.1342202935385,17.1328922660993,17.718414587229,87322.0339428781,0.0,1.0
2005-07-15,20.75,21.12,20.65,20.74,23600,17.6080987875959,17.9220745250133,17.5232404801858,17.5996129568549,27811.0661410516,0.0,1.0
2005-07-18,20.95,21.28,20.67,20.89,34500,17.7778154024161,18.0578478168694,17.5402121416678,17.72690041797,40656.0077061983,0.0,1.0
2005-07-19,21.53,21.58,20.5,21.0,23000,18.2699935853947,18.3124227390997,17.3959530190706,17.8202445561212,27104.0051374655,0.0,1.0
2005-07-20,22.29,22.46,21.46,21.46,30100,18.9149167217114,19.0591758443086,18.2105927702076,18.2105927702076,35470.8936799006,0.0,1.0
2005-07-21,21.58,22.49,21.29,22.24,32000,18.3124227390997,19.0846333365317,18.0663336476104,18.8724875680064,37709.9201912565,0.0,1.0
2005-07-22,23.12,23.32,21.63,21.69,33800,19.6192406732153,19.7889572880355,18.3548518928048,18.4057668772508,39831.1032020145,0.0,1.0
2005-07-25,23.05,23.5,22.83,22.87,31500,19.5598398580282,19.9417022413737,19.373151581726,19.40709490469,37120.7026882681,0.0,1.0
2005-07-26,22.94,23.25,22.638,22.89,52500,19.4664957198771,19.7295564728484,19.2102236314986,19.4240665661721,61867.8378137801,0.0,1.0
2005-07-27,23.0,23.12,22.66,22.99,26000,19.5174107043232,19.6192406732153,19.2288924591288,19.5089248735822,30639.3101553958,0.0,1.0
2005-07-28,23.56,23.7,22.72,22.72,26200,19.9926172258197,20.1114188561939,19.2798074435749,19.2798074435749,30874.9971565912,0.0,1.0
2005-07-29,22.09,23.72,21.84,23.69,55300,18.7452001068913,20.1283905176759,18.533054338366,20.1029330254529,65167.4558305148,0.0,1.0
2005-08-01,22.87,23.29,22.35,22.35,31600,19.40709490469,19.7634997958125,18.9658317061575,18.9658317061575,37238.5461888658,0.0,1.0
2005-08-02,23.22,23.53,22.91,23.07,42500,19.7040989806254,19.9671597335967,19.4410382276541,19.5768115195102,50083.4877540124,0.0,1.0
2005-08-03,23.31,23.66,23.09,23.1,34100,19.7804714572945,20.0774755332298,19.5937831809923,19.6022690117333,40184.6337038076,0.0,1.0
2005-08-04,22.99,23.37,22.89,23.23,33900,19.5089248735822,19.8313864417405,19.4240665661721,19.7125848113664,39948.9467026122,0.0,1.0
2005-08-05,22.21,23.33,22.21,22.9,38700,18.9106738063409,19.8642962585292,18.9106738063409,19.4981733527784,45451.9499834952,0.075,1.0
2005-08-08,22.24,22.66,22.24,22.36,34000,18.9362172648817,19.2938256844523,18.9362172648817,19.0383910990447,39931.9457219337,0.0,1.0
2005-08-09,22.35,22.54,22.25,22.34,28600,19.0298766128645,19.1916518502893,18.944731751062,19.0213621266842,33589.8131660971,0.0,1.0
2005-08-10,23.07,23.45,22.22,22.41,101100,19.6429196178427,19.9664700926923,18.9191882925212,19.080963529946,118738.815073161,0.0,1.0
2005-08-11,23.64,23.72,22.82,22.98,42400,20.1282453301171,20.1963612195591,19.4300574633364,19.5662892422204,49797.4852532349,0.0,1.0
2005-08-12,23.69,23.88,23.11,23.22,52400,20.1708177610183,20.3325929984431,19.6769775625637,19.7706369105465,61542.1751714508,0.0,1.0
2005-08-15,23.81,23.82,23.35,23.75,43100,20.2729915951814,20.2815060813616,19.8813252308897,20.2219046780998,50619.61354751,0.0,1.0
2005-08-16,23.85,24.13,23.65,23.86,122800,20.3070495399024,20.5454551529494,20.1367598162973,20.3155640260826,144224.79219569,0.0,1.0
2005-08-17,23.59,23.93,23.37,23.93,91700,20.0856728992158,20.3751654293444,19.8983542032502,20.3751654293444,107698.806550039,0.0,1.0
2005-08-18,23.47,23.77,23.1,23.49,26600,19.9834990650528,20.2389336504603,19.6684630763834,20.0005280374133,31240.875182454,0.0,1.0
2005-08-19,23.48,23.58,23.31,23.5,25200,19.992013551233,20.0771584130355,19.8472672861687,20.0090425235935,29596.6185939038,0.0,1.0
2005-08-22,23.14,23.36,23.0,23.29,29300,19.7025210211044,19.88983971707,19.5833182145809,19.8302383138082,34411.9414603723,0.0,1.0
2005-08-23,23.31,23.31,23.01,23.23,20000,19.8472672861687,19.8472672861687,19.5918327007612,19.7791513967267,23489.3798364316,0.0,1.0
2005-08-24,24.07,24.08,23.74,23.78,66000,20.4943682358679,20.5028827220482,20.2133901919196,20.2474481366406,77514.9534602243,0.0,1.0
2005-08-25,24.09,24.15,23.97,24.05,23600,20.5113972082284,20.5624841253099,20.4092233740654,20.4773392635074,27717.4682069893,0.0,1.0
2005-08-26,24.01,24.09,23.9,23.94,30400,20.4432813187864,20.5113972082284,20.3496219708036,20.3836799155246,35703.857351376,0.0,1.0
2005-08-29,24.23,24.43,23.1,24.16,102200,20.630600014752,20.800889738357,19.6684630763834,20.5709986114902,120030.730964165,0.0,1.0
2005-08-30,24.9,24.94,24.2,24.2,36000,21.2010705888289,21.2351285335499,20.6050565562112,20.6050565562112,42280.8837055768,0.0,1.0
2005-08-31,27.0,27.38,24.85,24.88,414400,22.9891126866819,23.3126631615315,21.1584981579276,21.1840416164684,486699.950210863,0.0,1.0
2005-09-01,26.94,27.75,26.0,27.28,199300,22.9380257696004,23.6276991502009,22.1376640686567,23.227518299729,234071.670070041,0.0,1.0
2005-09-02,26.71,27.07,26.45,27.07,62500,22.7421925874546,23.0487140899437,22.520815946768,23.0487140899437,73404.3119888487,0.0,1.0
2005-09-06,26.95,27.5,26.71,26.71,150800,22.9465402557807,23.4148369956946,22.7421925874546,22.7421925874546,177109.923966694,0.0,1.0
2005-09-07,26.7,27.07,26.7,27.0,132900,22.7336781012743,23.0487140899437,22.7336781012743,22.9891126866819,156086.929013088,0.0,1.0
2005-09-08,25.74,26.64,25.68,26.64,125100,21.9162874279701,22.6825911841928,21.8652005108886,22.6825911841928,146926.07087688,0.0,1.0
2005-09-09,26.76,26.76,25.37,25.63,70500,22.7847650183559,22.7847650183559,21.6012514393008,21.8226280799873,82800.0639234212,0.0,1.0
2005-09-12,26.4,26.83,26.0,26.83,51500,22.4782435158668,22.8443664216176,22.1376640686567,22.8443664216176,60485.1530788113,0.0,1.0
2005-09-13,26.11,26.71,26.01,26.25,62000,22.2313234166394,22.7421925874546,22.1461785548369,22.350526223163,72817.0774929381,0.0,1.0
2005-09-14,25.92,26.39,25.6,26.286,34900,22.0695481792146,22.4697290296865,21.7970846214466,22.3811783734119,40988.9678145732,0.0,1.0
2005-09-15,26.36,26.715,25.79,25.79,43600,22.4441855711458,22.7464498305447,21.9588598588714,21.9588598588714,51206.8480434208,0.0,1.0
2005-09-16,26.6,26.63,26.39,26.52,60800,22.6485332394718,22.6740766980126,22.4697290296865,22.5804173500298,71407.7147027521,0.0,1.0
2005-09-19,26.99,27.25,26.71,26.71,89500,22.9805982005017,23.2019748411882,22.7421925874546,22.7421925874546,105114.974768031,0.0,1.0
2005-09-20,25.96,27.46,25.33,27.46,49100,22.1036061239357,23.3807790509735,21.5671934945797,23.3807790509735,57666.4274984395,0.0,1.0
2005-09-21,26.7,27.3599,26.06,26.06,49900,22.7336781012743,23.2955490443092,22.1887509857382,22.1887509857382,58606.0026918969,0.0,1.0
2005-09-22,27.0,27.46,26.26,27.03,98900,22.9891126866819,23.3807790509735,22.3590407093432,23.0146561452227,116154.983291154,0.0,1.0
2005-09-23,26.49,27.19,26.43,27.07,51800,22.554873891489,23.1508879241067,22.5037869744075,23.0487140899437,60837.4937763579,0.0,1.0
2005-09-26,28.42,28.68,26.43,26.51,95900,24.1981697242778,24.4195463649644,22.5037869744075,22.5719028638496,112631.576315689,0.0,1.0
2005-09-27,27.99,28.62,27.32,28.62,129000,23.8320468185269,24.3684594478828,23.26157624445,24.3684594478828,151506.499944984,0.0,1.0
2005-09-28,28.9,29.0,27.99,27.99,314200,24.6068650609299,24.6920099227324,23.8320468185269,23.8320468185269,369018.15723034,0.0,1.0
2005-09-29,29.1,29.139,28.41,29.0,167600,24.777154784535,24.8103612806379,24.1896552380975,24.6920099227324,196841.003029296,0.0,1.0
2005-09-30,28.75,29.1,28.42,29.03,109100,24.4791477682261,24.777154784535,24.1981697242778,24.7175533812732,128134.567007734,0.0,1.0
2005-10-03,30.0,30.3,29.31,29.47,368800,25.5434585407577,25.7988931261653,24.9559589943203,25.0921907732043,433144.164183798,0.0,1.0
2005-10-04,28.62,30.1,28.51,30.1,141500,24.3684594478828,25.6286034025602,24.2748000999001,25.6286034025602,166187.362342754,0.0,1.0
2005-10-05,27.31,28.98,27.03,28.78,203000,23.2530617582698,24.6749809503719,23.0146561452227,24.5046912267669,238417.20533978,0.0,1.0
2005-10-06,27.12,27.54,26.19,27.17,115600,23.091286520845,23.4488949404156,22.2994393060815,23.1338589517462,135768.615454574,0.0,1.0
2005-10-07,27.75,27.98,26.9301,27.11,48400,23.6276991502009,23.8235323323467,22.929596428282,23.0827720346647,56844.2992041644,0.0,1.0
2005-10-10,26.74,28.19,26.65,28.19,159300,22.7677360459954,24.002336542132,22.6911056703731,24.002336542132,187092.910397177,0.0,1.0
2005-10-11,27.23,27.46,26.66,26.81,160900,23.1849458688277,23.3807790509735,22.6996201565533,22.8273374492571,188972.060784092,0.0,1.0
2005-10-12,25.99,27.23,25.7575,27.23,114100,22.1291495824764,23.1849458688277,21.9311877787855,23.1849458688277,134006.911966842,0.0,1.0
2005-10-13,25.37,25.95,24.16,25.91,170200,21.6012514393008,22.0950916377554,20.5709986114902,22.0610336930344,199894.622408032,0.0,1.0
2005-10-14,25.85,26.172,25.6,25.71,78700,22.0099467759529,22.284113230957,21.7970846214466,21.8907439694293,92430.7096563582,0.0,1.0
2005-10-17,26.33,26.51,26.0,26.0,123900,22.418642112605,22.5719028638496,22.1376640686567,22.1376640686567,145516.708086694,0.0,1.0
2005-10-18,26.77,27.0,26.25,26.38,215900,22.7932795045361,22.9891126866819,22.350526223163,22.4612145435063,253567.855334279,0.0,1.0
2005-10-19,27.38,27.5,26.44,26.82,132000,23.3126631615315,23.4148369956946,22.5123014605878,22.8358519354374,155029.906920449,0.0,1.0
2005-10-20,26.54,27.35,26.23,27.35,110500,22.5974463223903,23.2871197029908,22.3334972508025,23.2871197029908,129778.823596285,0.0,1.0
2005-10-21,27.05,27.66,26.15,26.35,124300,23.0316851175832,23.5510687745786,22.2653813613605,22.4356710849655,145986.495683422,0.0,1.0
2005-10-24,27.76,27.79,26.9,27.19,63600,23.6362136363811,23.6617570949219,22.9039678248794,23.1508879241067,74696.2278798525,0.0,1.0
2005-10-25,28.32,28.44,27.84,27.87,110500,24.1130248624753,24.2151986966383,23.7043295258231,23.7298729843639,129778.823596284,0.0,1.0
2005-10-26,28.0,28.0,26.15,27.05,245400,23.8405613047072,23.8405613047072,22.2653813613605,23.0316851175832,288214.690593015,0.0,1.0
2005-10-27,26.51,27.91,26.5,27.855,140100,22.5719028638496,23.7639309290849,22.5633883776693,23.7171012550935,164543.105754203,0.0,1.0
2005-10-28,26.7,27.22,26.37,26.51,110200,22.7336781012743,23.1764313826475,22.452700057326,22.5719028638496,129426.482898738,0.0,1.0
2005-10-31,26.76,27.06,26.44,26.57,71100,22.7847650183559,23.0401996037634,22.5123014605878,22.6229897809311,83504.7453185142,0.0,1.0
2005-11-01,26.37,26.82,26.25,26.59,42900,22.452700057326,22.8358519354374,22.350526223163,22.6400187532916,50384.7197491458,0.0,1.0
2005-11-02,27.45,27.52,26.26,26.26,150400,23.3722645647933,23.4318659680551,22.3590407093432,22.3590407093432,176640.136369965,0.0,1.0
2005-11-03,27.96,28.15,27.29,27.41,139400,23.8065033599862,23.968278597411,23.2360327859092,23.3382066200723,163720.977459928,0.0,1.0
2005-11-04,27.38,28.24,27.17,28.24,84200,23.3765218078834,24.1107734059397,23.1972278130092,24.1107734059397,98620.1462709708,0.075,1.0
2005-11-07,26.49,27.52,26.11,27.52,133800,22.616656781988,23.4960511377996,22.2922200293585,23.4960511377996,156714.674240569,0.0,1.0
2005-11-08,25.76,26.5,25.49,26.5,204100,21.9933967045682,22.6251945912677,21.7628758540156,22.6251945912677,239054.297552317,0.0,1.0
2005-11-09,25.7,26.74,25.52,25.88,92700,21.9421698488898,22.8301020139811,21.7884892818548,22.0958504159249,108575.861749632,0.0,1.0
2005-11-10,24.72,25.52,24.55,25.51,89800,21.1054645394769,21.7884892818548,20.9603217817216,21.7799514725751,105179.205880442,0.0,1.0
2005-11-11,24.51,24.88,24.25,24.72,61900,20.9261705446027,21.2420694879525,20.7041875033299,21.1054645394769,72501.0338975427,0.0,1.0
2005-11-14,25.16,25.18,24.71,24.76,63400,21.4811281477848,21.4982037663442,21.0969267301972,21.1396157765958,74257.924864365,0.0,1.0
2005-11-15,24.98,25.77,24.91,25.24,98200,21.3274475807497,22.0019345138479,21.2676829157917,21.5494306220226,115017.795294648,0.0,1.0
2005-11-16,25.2,25.25,24.8,25.17,61500,21.5152793849037,21.5579684313023,21.1737670137147,21.4896659570645,72032.5296397231,0.0,1.0
2005-11-17,25.57,25.8,25.31,25.45,46300,21.8311783282534,22.0275479416871,21.6091952869806,21.7287246168967,54229.3678425885,0.0,1.0
2005-11-18,25.6,25.93,25.4101,25.93,56600,21.8567917560926,22.1385394623235,21.6946587578707,22.1385394623235,66293.3524814364,0.0,1.0
2005-11-21,25.65,25.92,25.43,25.92,86100,21.8994808024912,22.1300016530438,21.7116489983373,22.1300016530438,100845.541495613,0.0,1.0
2005-11-22,25.63,25.7,25.3301,25.3301,72100,21.8824051839318,21.9421698488898,21.6263562836329,21.6263562836329,84447.8924719356,0.0,1.0
2005-11-23,25.63,25.7675,25.45,25.7,56100,21.8824051839318,21.999800061528,21.7287246168967,21.9421698488898,65707.7221591621,0.0,1.0
2005-11-25,25.72,25.72,25.45,25.72,16100,21.9592454674493,21.9592454674493,21.7287246168967,21.9592454674493,18857.2963772284,0.0,1.0
2005-11-28,25.14,25.72,25.06,25.7,33700,21.4640525292253,21.9592454674493,21.3957500549875,21.9421698488898,39471.4837212793,0.0,1.0
2005-11-29,24.56,25.57,24.44,25.08,52700,20.9688595910013,21.8311783282534,20.8664058796447,21.412825673547,61725.435967698,0.0,1.0
2005-11-30,24.85,25.13,24.56,24.71,82700,21.2164560601133,21.4555147199456,20.9688595910013,21.0969267301972,96863.2553041484,0.0,1.0
2005-12-01,25.3,25.63,24.7,24.7,99200,21.6006574777009,21.8824051839318,21.0883889209175,21.0883889209175,116189.055939196,0.0,1.0
2005-12-02,25.55,25.73,25.31,25.54,35400,21.814102709694,21.967783276729,21.6091952869806,21.8055649004143,41462.6268170114,0.0,1.0
2005-12-05,25.56,25.63,25.35,25.525,56200,21.8226405189737,21.8824051839318,21.6433465240995,21.7927581864947,65824.8482236171,0.0,1.0
2005-12-06,25.78,25.83,25.42,25.68,58900,22.0104723231276,22.0531613695262,21.7031111890576,21.9250942303304,68987.2519638977,0.0,1.0
2005-12-07,24.97,25.8,24.9,25.61,59000,21.31890977147,22.0275479416871,21.2591451065119,21.8653295653723,69104.3780283525,0.0,1.0
2005-12-08,24.88,25.16,24.3,24.92,111900,21.2420694879525,21.4811281477848,20.7468765497285,21.2762207250714,131064.06612496,0.0,1.0
2005-12-09,25.35,25.35,24.85,24.88,27700,21.6433465240995,21.6433465240995,21.2164560601133,21.2420694879525,32443.9198539892,0.0,1.0
2005-12-12,24.91,25.55,24.78,25.39,54300,21.2676829157917,21.814102709694,21.1566913951553,21.6774977612184,63599.4529989751,0.0,1.0
2005-12-13,25.09,25.24,24.8,24.82,64700,21.4213634828267,21.5494306220226,21.1737670137147,21.1908426322742,75780.563702278,0.0,1.0
2005-12-14,25.32,25.4499,24.68,24.94,58100,21.6177330962603,21.728639238804,21.071313302358,21.2932963436308,68050.243448259,0.0,1.0
2005-12-15,25.07,25.37,24.75,25.29,49300,21.4042878642672,21.660422142659,21.1310779673161,21.5921196684212,57743.1497762336,0.0,1.0
2005-12-16,25.23,25.72,24.64,24.94,135300,21.5408928127428,21.9592454674493,21.0371620652391,21.2932963436308,158471.565207391,0.0,1.0
2005-12-19,24.33,25.34,23.86,25.34,100400,20.7724899775677,21.6348087148198,20.3712129414207,21.6348087148198,117594.568712654,0.0,1.0
2005-12-20,24.11,24.63,23.92,24.48,50600,20.5846581734138,21.0286242559594,20.422439797099,20.9005571167636,59265.7886141462,0.0,1.0
2005-12-21,24.48,24.95,23.91,24.31,60700,20.9005571167636,21.3018341529106,20.4139019878193,20.7554143590082,71095.5211240844,0.0,1.0
2005-12-22,25.01,25.15,24.39,24.87,76400,21.3530610085889,21.472590338505,20.823716833246,21.2335316786728,89484.3132434937,0.0,1.0
2005-12-23,24.42,24.86,24.29,24.86,83200,20.8493302610852,21.2249938693931,20.7383387404488,21.2249938693931,97448.8856264224,0.0,1.0
2005-12-27,23.1,24.37,22.92,24.26,86500,19.7223394361617,20.8066412146866,19.5686588691267,20.7127253126096,101314.045753432,0.0,1.0
2005-12-28,24.68,24.84,23.01,23.41,61300,21.071313302358,21.2079182508336,19.6454991526442,19.9870115238331,71798.2775108137,0.0,1.0
2005-12-29,24.33,24.7,24.01,24.47,42900,20.7724899775677,21.0883889209175,20.4992800806165,20.8920193074838,50247.081651124,0.0,1.0
2005-12-30,24.31,24.73,24.0101,24.2,36500,20.7554143590082,21.1140023487566,20.4993654587093,20.6614984569313,42751.0135260147,0.0,1.0
2006-01-03,25.14,25.14,24.23,24.23,52300,21.4640525292253,21.4640525292253,20.6871118847705,20.6871118847705,61256.9317098785,0.0,1.0
2006-01-04,25.05,25.17,24.57,24.94,131900,21.3872122457078,21.4896659570645,20.9773974002811,21.2932963436308,154489.279015927,0.0,1.0
2006-01-05,24.97,25.25,24.78,24.91,69200,21.31890977147,21.5579684313023,21.1566913951553,21.2676829157917,81051.2366027456,0.0,1.0
2006-01-06,24.7,25.14,24.44,25.14,116400,21.0883889209175,21.4640525292253,20.8664058796447,21.4640525292253,136334.739025427,0.0,1.0
2006-01-09,25.09,25.3,24.5,24.76,57100,21.4213634828267,21.6006574777009,20.917632735323,21.1396157765958,66878.9828037106,0.0,1.0
2006-01-10,25.19,25.29,24.97,25.03,53600,21.5067415756239,21.5921196684212,21.31890977147,21.3701366271484,62779.5705477915,0.0,1.0
2006-01-11,25.46,25.51,24.63,25.09,57700,21.7372624261765,21.7799514725751,21.0286242559594,21.4213634828267,67581.7391904395,0.0,1.0
2006-01-12,25.0,25.52,24.91,25.5,72200,21.3445231993092,21.7884892818548,21.2676829157917,21.7714136632954,84565.0185363905,0.0,1.0
2006-01-13,25.52,25.8,25.11,25.17,18900,21.7884892818548,22.0275479416871,21.4384391013861,21.4896659570645,22136.8261819638,0.0,1.0
2006-01-17,25.58,25.79,25.33,25.33,49000,21.8397161375332,22.0190101324074,21.6262709055401,21.6262709055401,57391.7715828688,0.0,1.0
2006-01-18,25.5,25.64,25.41,25.46,22300,21.7714136632954,21.8909429932115,21.6945733797779,21.7372624261765,26119.1123734281,0.0,1.0
2006-01-19,25.94,26.58,25.43,25.48,92000,22.1470772716032,22.6934970655055,21.7116489983373,21.7543380447359,107755.979298448,0.0,1.0
2006-01-20,26.27,26.55,25.77,26.33,109000,22.4288249778341,22.6678836376664,22.0019345138479,22.4800518335124,127667.41025577,0.0,1.0
2006-01-23,27.06,27.37,26.31,26.31,96600,23.1033119109323,23.3679839986037,22.462976214953,22.462976214953,113143.77826337,0.0,1.0
2006-01-24,26.93,27.36,26.82,27.02,49500,22.9923203902959,23.359446189324,22.8984044882189,23.0691606738134,57977.401905143,0.0,1.0
2006-01-25,26.56,27.37,26.11,27.25,66400,22.6764214469461,23.3679839986037,22.2922200293585,23.265530287247,77771.7067980101,0.0,1.0
2006-01-26,26.37,26.79,25.88,26.72,61300,22.5142030706313,22.8727910603797,22.0958504159249,22.8130263954217,71798.2775108137,0.0,1.0
2006-01-27,26.54,27.04,26.24,26.24,35200,22.6593458283866,23.0862362923728,22.4032115499949,22.4032115499949,41228.3746881018,0.0,1.0
2006-01-30,27.0,27.05,26.25,26.25,51700,23.0520850552539,23.0947741016525,22.4117493592746,22.4117493592746,60554.1753231495,0.0,1.0
2006-01-31,28.03,28.03,26.69,27.1,104300,23.9314794110655,23.9314794110655,22.7874129675825,23.1374631480512,122162.485226392,0.0,1.0
2006-02-01,26.8,27.15,25.5,26.01,155200,22.8813288696594,23.1801521944498,21.7714136632954,22.2068419365613,181779.652033904,0.0,1.0
2006-02-02,26.51,27.22,25.55,27.13,98300,22.6337324005475,23.2399168594078,21.814102709694,23.1630765758903,115134.921359102,0.0,1.0
2006-02-03,25.4,26.3,25.4,26.13,146900,21.6860355704981,22.4544384056733,21.6860355704981,22.309295647918,172058.188684152,0.0,1.0
2006-02-06,25.15,25.89,24.65,25.18,98500,21.472590338505,22.1043882252046,21.0456998745189,21.4982037663442,115369.173488012,0.0,1.0
2006-02-07,24.76,25.32,24.2,25.09,103200,21.1396157765958,21.6177330962603,20.6614984569313,21.4213634828267,120874.098517389,0.0,1.0
2006-02-08,24.62,24.84,24.13,24.54,94800,21.0200864466797,21.2079182508336,20.6017337919732,20.9517839724419,111035.509103183,0.0,1.0
2006-02-09,24.25,25.41,24.17,24.69,74700,20.7041875033299,21.6945733797779,20.6358850290921,21.0798511116378,87493.1701477615,0.0,1.0
2006-02-10,24.0,24.39,23.9,24.31,128800,20.5547758409347,20.8887909483499,20.4691309415975,20.8202750288802,150388.407245186,0.075,1.0
2006-02-13,23.09,24.0,23.05,23.93,147100,19.775407256966,20.5547758409347,19.7411492972311,20.4948244113987,171755.70423732,0.0,1.0
2006-02-14,23.0,23.63,22.43,23.05,189800,19.6983268475625,20.237889713387,19.2101509213403,19.7411492972311,221612.7305523,0.0,1.0
2006-02-15,22.98,23.31,22.53,23.24,189800,19.681197867695,19.9638260355079,19.2957958206775,19.9038746059718,221612.7305523,0.0,1.0
2006-02-16,22.9,23.13,22.57,23.1,92200,19.6126819482252,19.8096652167009,19.3300537804124,19.7839717468997,107653.813260917,0.0,1.0
2006-02-17,23.39,23.68,23.11,23.37,143800,20.0323419549777,20.2807121630556,19.7925362368334,20.0152129751102,167902.585107591,0.0,1.0
2006-02-21,23.46,24.1,23.32,23.7,114800,20.0922933845137,20.640420740272,19.9723905254416,20.2978411429231,134041.841240274,0.0,1.0
2006-02-22,23.6,23.74,23.11,23.34,110700,20.2121962435858,20.3320991026579,19.7925362368334,19.989519505309,129254.63262455,0.0,1.0
2006-02-23,23.43,23.94,23.12,23.65,72500,20.0665999147125,20.5033889013324,19.8011007267671,20.2550186932544,84651.8596682918,0.0,1.0
2006-02-24,23.58,23.86,23.19,23.67,76200,20.1950672637184,20.4348729818626,19.8610521563032,20.2721476731219,88972.0235410182,0.0,1.0
2006-02-27,23.31,23.7,23.01,23.18,60600,19.9638260355079,20.2978411429231,19.7068913374962,19.8524876663695,70757.2785641168,0.0,1.0
2006-02-28,22.73,23.56,22.54,23.29,129300,19.4670856193519,20.1779382838509,19.3043603106112,19.9466970556404,150972.213173933,0.0,1.0
2006-03-01,22.87,22.97,22.07,22.74,89500,19.5869884784241,19.6726333777613,18.9018292837262,19.4756501092857,104501.261245684,0.0,1.0
2006-03-02,23.09,23.36,22.77,22.95,67200,19.775407256966,20.0066484851765,19.5013435790868,19.6555043978938,78463.516823575,0.0,1.0
2006-03-03,22.73,23.39,22.65,23.02,77200,19.4670856193519,20.0323419549777,19.3985696998822,19.7154558274299,90139.6353985122,0.0,1.0
2006-03-06,22.47,22.87,22.2,22.7,115400,19.2444088810752,19.5869884784241,19.0131676528646,19.4413921495508,134742.40835477,0.0,1.0
2006-03-07,22.14,22.5,22.0,22.5,101400,18.9617807132623,19.2701023508763,18.8418778541902,19.2701023508763,118395.842349859,0.0,1.0
2006-03-08,22.15,22.31,21.8,22.07,101100,18.970345203196,19.1073770421356,18.6705880555157,18.9018292837262,118045.558792611,0.0,1.0
2006-03-09,22.08,22.5,21.95,22.34,76600,18.91039377366,19.2701023508763,18.7990554045216,19.1330705119368,89439.0682840156,0.0,1.0
2006-03-10,22.25,22.45,21.61,21.97,102400,19.0559901025333,19.2272799012077,18.507862746775,18.816184384389,119563.454207352,0.0,1.0
2006-03-13,22.21,22.65,22.1,22.44,91300,19.0217321427984,19.3985696998822,18.9275227535274,19.218715411274,106602.962589173,0.0,1.0
2006-03-14,22.19,22.49,21.65,22.32,105900,19.0046031629309,19.2615378609426,18.5421207065099,19.1159415320693,123650.095708581,0.0,1.0
2006-03-15,22.36,22.62,21.97,22.18,97000,19.1501994918042,19.372876230081,18.816184384389,18.9960386729972,113258.350176887,0.0,1.0
2006-03-16,22.24,22.61,21.87,22.36,76800,19.0474256125995,19.3643117401473,18.7305394850518,19.1501994918042,89672.5906555146,0.0,1.0
2006-03-17,22.22,22.38,21.93,22.26,134800,19.0302966327321,19.1673284716716,18.7819264246541,19.064554592467,157394.078390148,0.0,1.0
2006-03-20,22.28,22.38,22.0,22.21,72000,19.0816835723344,19.1673284716716,18.8418778541902,19.0217321427984,84068.053739545,0.0,1.0
2006-03-21,21.99,22.19,21.95,22.14,128300,18.8333133642565,19.0046031629309,18.7990554045216,18.9617807132623,149804.601316439,0.0,1.0
2006-03-22,22.15,22.24,21.72,21.99,66300,18.970345203196,19.0474256125995,18.6020721360459,18.8333133642565,77412.666151831,0.0,1.0
2006-03-23,22.91,22.91,22.13,22.24,88700,19.621246438159,19.621246438159,18.9532162233286,19.0474256125995,103567.171759689,0.0,1.0
2006-03-24,23.35,23.35,22.8,22.95,46700,19.9980839952428,19.9980839952428,19.527037048888,19.6555043978938,54527.4737449547,0.0,1.0
2006-03-27,23.4,23.5,22.96,23.2,60000,20.0409064449114,20.1265513442486,19.6640688878276,19.8696166462369,70056.7114496206,0.0,1.0
2006-03-28,23.13,23.5,22.9,23.35,67600,19.8096652167009,20.1265513442486,19.6126819482252,19.9980839952428,78930.5615665725,0.0,1.0
2006-03-29,23.76,23.93,23.22,23.22,50900,20.3492280825254,20.4948244113987,19.8867456261044,19.8867456261044,59431.4435464282,0.0,1.0
2006-03-30,23.58,23.95,23.43,23.73,74500,20.1950672637184,20.5119533912661,20.0665999147125,20.3235346127242,86987.083383279,0.0,1.0
2006-03-31,23.67,23.75,23.35,23.36,91000,20.2721476731219,20.3406635925917,19.9980839952428,20.0066484851765,106252.679031925,0.0,1.0
2006-04-03,23.55,23.84,23.13,23.74,68000,20.1693737939172,20.4177440019952,19.8096652167009,20.3320991026579,79397.6063095702,0.0,1.0
2006-04-04,23.95,24.12,23.285,23.52,69700,20.5119533912661,20.6575497201394,19.9424148106736,20.1436803241161,81382.5464673095,0.0,1.0
2006-04-05,24.19,24.28,23.67,23.82,75000,20.7175011496755,20.794581559079,20.2721476731219,20.4006150221277,87570.8893120258,0.0,1.0
2006-04-06,24.08,24.45,23.69,24.45,57300,20.6232917604045,20.9401778879523,20.2892766529893,20.9401778879523,66904.1594343879,0.0,1.0
2006-04-07,23.62,24.05,23.33,24.05,32800,20.2293252234533,20.5975982906034,19.9809550153753,20.5975982906034,38297.6689257926,0.0,1.0
2006-04-10,23.83,23.98,23.5,23.5,41400,20.4091795120615,20.5376468610673,20.1265513442486,20.1265513442486,48339.1309002382,0.0,1.0
2006-04-11,23.38,24.0,23.28,23.83,47300,20.0237774650439,20.5547758409347,19.9381325657067,20.4091795120615,55228.0408594511,0.0,1.0
2006-04-12,23.15,23.53,23.02,23.43,29000,19.8267941965683,20.1522448140498,19.7154558274299,20.0665999147125,33860.7438673167,0.0,1.0
2006-04-13,23.19,23.23,22.82,23.01,17600,19.8610521563032,19.8953101160381,19.5441660287555,19.7068913374962,20549.9686918887,0.0,1.0
2006-04-17,23.68,23.77,22.98,23.32,28200,20.2807121630556,20.3577925724591,19.681197867695,19.9723905254416,32926.6543813218,0.0,1.0
2006-04-18,24.44,24.48,23.76,23.91,71600,20.9316133980185,20.9658713577534,20.3492280825254,20.4776954315312,83601.0089965476,0.0,1.0
2006-04-19,25.07,25.16,24.1,24.38,73300,21.4711762638431,21.5482566732466,20.640420740272,20.8802264584162,85585.9491542866,0.0,1.0
2006-04-20,24.77,24.96,24.38,24.91,36500,21.2142415658314,21.3769668745721,20.8802264584162,21.3341444249035,42617.8327985193,0.0,1.0
2006-04-21,24.63,25.06,23.99,25.06,43000,21.0943387067593,21.4626117739094,20.546211351001,21.4626117739094,50207.3098722281,0.0,1.0
2006-04-24,24.26,24.57,23.81,23.81,40400,20.7774525792115,21.0429517671569,20.392050532194,20.392050532194,47171.5190427447,0.0,1.0
2006-04-25,24.4,24.91,23.71,24.56,34700,20.8973554382837,21.3341444249035,20.3064056328568,21.0343872772232,40516.1314550305,0.0,1.0
2006-04-26,25.06,26.07,24.54,24.54,134500,21.4626117739094,22.3276252572154,21.0172582973558,21.0172582973558,157043.794832899,0.0,1.0
2006-04-27,24.08,24.9,23.39,24.9,53600,20.6232917604045,21.3255799349698,20.0323419549777,21.3255799349698,62583.9955616612,0.0,1.0
2006-04-28,24.36,24.93,23.26,24.12,63800,20.8630974785488,21.351273404771,19.9210035858393,20.6575497201394,74493.6365080966,0.0,1.0
2006-05-01,23.3,24.58,23.26,24.36,56900,19.9552615455741,21.0515162570907,19.9210035858393,20.8630974785488,66437.1146913905,0.0,1.0
2006-05-02,23.9,24.53,23.32,23.65,60000,20.4691309415975,21.0086938074221,19.9723905254416,20.2550186932544,70056.7114496208,0.0,1.0
2006-05-03,23.06,24.23,22.87,23.79,76900,19.7497137871648,20.7517591094104,19.5869884784241,20.3749215523266,89789.3518412639,0.0,1.0
2006-05-04,23.14,23.23,22.79,22.96,46700,19.8182297066346,19.8953101160381,19.5184725589543,19.6640688878276,54527.4737449547,0.0,1.0
2006-05-05,24.13,24.36,23.23,23.23,120200,20.7303478845761,20.9279434093772,19.9571480049193,19.9571480049193,139912.075578721,0.075,1.0
2006-05-08,24.03,24.34,23.6,23.97,35800,20.6444367868364,20.9107611898293,20.275019066556,20.5928901281926,41670.9842405844,0.0,1.0
2006-05-09,24.63,24.89,24.0,24.1,90000,21.1599033732743,21.3832722273974,20.6186634575145,20.7045745552542,104759.457588061,0.0,1.0
2006-05-10,24.25,24.64,24.01,24.51,42400,20.8334412018636,21.1684944830482,20.6272545672885,21.0568100559867,49353.3444637089,0.0,1.0
2006-05-11,24.3,24.64,24.25,24.3,49200,20.8763967507335,21.1684944830482,20.8334412018636,20.8763967507335,57268.5034814733,0.0,1.0
2006-05-12,24.0,24.64,23.61,24.31,64400,20.6186634575145,21.1684944830482,20.2836101763299,20.8849878605074,74961.2118741239,0.0,1.0
2006-05-15,23.51,23.91,23.43,23.82,67400,20.1976990785903,20.5413434695488,20.1289702003986,20.4640234815832,78453.1937937257,0.0,1.0
2006-05-16,23.3,23.67,23.02,23.67,93800,20.017285773337,20.3351568349737,19.776734699666,20.3351568349737,109182.634686224,0.0,1.0
2006-05-17,23.04,23.28,22.7,23.25,66600,19.7939169192139,20.0001035537891,19.5018191868992,19.9743302244672,77521.9986151655,0.0,1.0
2006-05-18,22.15,23.2,22.08,23.05,45400,19.0293081493311,19.9313746755974,18.9691703809134,19.8025080289879,52845.3263833109,0.0,1.0
2006-05-19,22.1,22.58,21.88,22.01,105600,18.9863526004613,19.3987258696116,18.7973481854341,18.9090326124956,122917.763569992,0.0,1.0
2006-05-22,21.81,21.93,21.15,21.89,78400,18.7372104170163,18.8403037343039,18.1701971719347,18.805939295208,91257.1274989334,0.0,1.0
2006-05-23,22.13,22.79,21.84,22.0,76300,19.0121259297832,19.5791391748648,18.7629837463382,18.9004415027216,88812.7401552118,0.0,1.0
2006-05-24,22.13,22.62,21.88,22.06,73800,19.0121259297832,19.4330903087074,18.7973481854341,18.9519881613654,85902.7552222101,0.0,1.0
2006-05-25,22.57,22.83,22.25,22.36,55100,19.3901347598376,19.6135036139607,19.1152192470708,19.2097214545844,64136.0679233575,0.0,1.0
2006-05-26,22.71,23.0,22.34,22.78,40700,19.5104102966731,19.7595524801181,19.1925392350364,19.5705480650909,47374.5547092677,0.0,1.0
2006-05-30,22.53,23.12,22.47,22.76,81900,19.3557703207418,19.8626457974057,19.304223662098,19.5533658455429,95331.1064051355,0.0,1.0
2006-05-31,22.93,23.13,22.53,22.79,78800,19.6994147117003,19.8712369071796,19.3557703207418,19.5791391748648,91722.7250882137,0.0,1.0
2006-06-01,22.64,22.86,22.19,22.86,76400,19.4502725282554,19.6392769432826,19.063672588427,19.6392769432826,88929.1395525318,0.0,1.0
2006-06-02,22.59,22.82,22.25,22.75,98900,19.4073169793855,19.6049125041867,19.1152192470708,19.544774735769,115119.003949548,0.0,1.0
2006-06-05,21.74,22.8,21.6,22.68,134400,18.6770726485986,19.5877302846388,18.5567971117631,19.4846369673512,156440.789998171,0.0,1.0
2006-06-06,22.22,22.38,21.38,21.74,150200,19.0894459177489,19.2269036741323,18.3677926967359,18.6770726485986,174831.894774742,0.0,1.0
2006-06-07,20.95,22.34,20.9,22.12,64400,17.9983749764554,19.1925392350364,17.9554194275856,19.0035348200092,74961.2118741237,0.0,1.0
2006-06-08,20.69,20.81,19.73,20.81,127400,17.7750061223323,17.8780994396199,16.9502595840317,17.8780994396199,148292.832185767,0.0,1.0
2006-06-09,20.44,21.29,20.06,20.73,41800,17.5602283779832,18.2904727087702,17.2337662065726,17.8093705614282,48654.9480797884,0.0,1.0
2006-06-12,19.94,20.34,19.77,20.0,77500,17.130672889285,17.4743172802436,16.9846240231276,17.1822195479288,90209.5329230526,0.0,1.0
2006-06-13,19.69,20.45,19.61,20.02,96000,16.9158951449359,17.5688194877572,16.8471662667442,17.1994017674767,111743.421427265,0.0,1.0
2006-06-14,19.6,19.813,19.41,19.73,62900,16.8385751569702,17.0215657951556,16.6753440712649,16.9502595840317,73215.2209143228,0.0,1.0
2006-06-15,19.97,20.0,19.43,19.46,67600,17.1564462186069,17.1822195479288,16.6925262908128,16.7182996201347,78685.9925883659,0.0,1.0
2006-06-16,19.48,20.02,19.2,19.88,162900,16.7354818396826,17.1994017674767,16.4949307660116,17.0791262306412,189614.618234391,0.0,1.0
2006-06-19,18.28,19.48,18.2,19.48,129600,15.7045486668069,16.7354818396826,15.6358197886152,16.7354818396826,150853.618926808,0.0,1.0
2006-06-20,18.07,18.4,18.0,18.4,197000,15.5241353615536,15.8076419840945,15.4639975931359,15.8076419840945,229306.812720535,0.0,1.0
2006-06-21,19.32,19.54,18.05,18.09,117500,16.5980240832992,16.7870284983264,15.5069531420057,15.5413175811016,136769.29185108,0.0,1.0
2006-06-22,19.01,19.41,18.98,19.41,78200,16.3316996803063,16.6753440712649,16.3059263509844,16.6753440712649,91024.3287042931,0.0,1.0
2006-06-23,19.43,19.54,18.96,19.15,112200,16.6925262908128,16.7870284983264,16.2887441314365,16.4519752171418,130600.123793116,0.0,1.0
2006-06-26,19.8,19.84,19.05,19.5,72700,17.0103973524495,17.0447617915453,16.3660641194022,16.7526640592306,84622.3618516894,0.0,1.0
2006-06-27,19.05,19.85,19.03,19.81,86100,16.3660641194022,17.0533529013193,16.3488818998542,17.0189884622234,100219.881092578,0.0,1.0
2006-06-28,19.36,19.58,19.09,19.16,114700,16.6323885223951,16.8213929374223,16.400428558498,16.4605663269158,133510.108726118,0.0,1.0
2006-06-29,19.36,19.88,19.03,19.41,133200,16.6323885223951,17.0791262306412,16.3488818998542,16.6753440712649,155043.99723033,0.0,1.0
2006-06-30,20.04,20.25,19.36,19.38,292500,17.2165839870246,17.3969972922779,16.6323885223951,16.649570741943,340468.237161199,0.0,1.0
2006-07-03,20.2,20.21,19.97,19.97,34200,17.3540417434081,17.362632853182,17.1564462186069,17.1564462186069,39808.5938834632,0.0,1.0
2006-07-05,20.0,20.19,19.54,20.06,105900,17.1822195479288,17.3454506336341,16.7870284983264,17.2337662065726,123266.961761952,0.0,1.0
2006-07-06,19.79,19.97,19.7,19.92,84100,17.0018062426755,17.1564462186069,16.9244862547098,17.1134906697371,97891.8931461773,0.0,1.0
2006-07-07,19.58,19.85,19.36,19.76,134000,16.8213929374223,17.0533529013193,16.6323885223951,16.9760329133536,155975.192408891,0.0,1.0
2006-07-10,19.72,19.97,19.52,19.61,95000,16.9416684742578,17.1564462186069,16.7698462787785,16.8471662667442,110579.427454064,0.0,1.0
2006-07-11,19.67,19.83,19.26,19.71,71500,16.8987129253879,17.0361706817714,16.5464774246554,16.9330773644838,83225.5690838489,0.0,1.0
2006-07-12,19.5,19.73,19.45,19.64,46300,16.7526640592306,16.9502595840317,16.7097085103607,16.8729395960661,53892.9209591913,0.0,1.0
2006-07-13,19.23,19.71,19.15,19.49,74800,16.5207040953335,16.9330773644838,16.4519752171418,16.7440729494566,87066.7491954109,0.0,1.0
2006-07-14,18.91,19.49,18.63,19.32,53300,16.2457885825667,16.7440729494566,16.0052375088957,16.5980240832992,62040.8787715961,0.0,1.0
2006-07-17,18.31,19.17,18.3,18.84,31600,15.7303219961288,16.4691574366897,15.7217308863548,16.1856508141489,36782.2095531415,0.0,1.0
2006-07-18,18.55,18.85,18.12,18.37,85500,15.9365086307039,16.1942419239229,15.5670909104235,15.7818686547726,99521.4847086584,0.0,1.0
2006-07-19,19.27,19.34,18.55,18.6,55100,16.5550685344294,16.6152063028471,15.9365086307039,15.9794641795738,64136.0679233574,0.0,1.0
2006-07-20,18.04,19.29,18.0,19.24,42900,15.4983620322318,16.5722507539773,15.4639975931359,16.5292952051075,49935.341450309,0.0,1.0
2006-07-21,17.8,18.04,17.5,18.04,63800,15.2921753976566,15.4983620322318,15.0344421044377,15.4983620322318,74262.8154902034,0.0,1.0
2006-07-24,18.33,18.33,17.65,18.0,62500,15.7475042156767,15.7475042156767,15.1633087510471,15.4639975931359,72749.6233250426,0.0,1.0
2006-07-25,19.5,19.69,18.18,18.27,75700,16.7526640592306,16.9158951449359,15.6186375690673,15.6959575570329,88114.3437712912,0.0,1.0
2006-07-26,23.56,24.27,21.0,21.0,311600,20.2406546274601,20.8506234214116,18.0413305253252,18.0413305253252,362700.522049332,0.0,1.0
2006-07-27,22.92,24.41,22.92,24.0,169900,19.6908236019264,20.9708989582471,19.6908236019264,20.6186634575145,197762.576046795,0.0,1.0
2006-07-28,24.21,24.5,22.88,22.88,223200,20.7990767627678,21.0482189462127,19.6564591628305,19.6564591628305,259803.454818391,0.0,1.0
2006-07-31,24.81,25.49,23.92,24.19,198300,21.3145433492056,21.8987388138352,20.5499345793228,20.7818945432198,230820.004885695,0.0,1.0
2006-08-01,24.84,26.05,24.76,24.76,237700,21.3403166785275,22.3798409611772,21.2715878003358,21.2715878003358,276681.367429802,0.0,1.0
2006-08-02,24.95,25.12,24.53,24.9,368800,21.4348188860411,21.5808677521985,21.0739922755346,21.3918633371713,429280.977316412,0.0,1.0
2006-08-03,24.92,25.14,24.3,24.68,221100,21.4090455567192,21.5980499717465,20.8763967507335,21.2028589221441,257359.067474671,0.0,1.0
2006-08-04,23.85,25.72,23.57,24.92,157900,20.5542301342098,22.1658196667453,20.3129226106216,21.4763695993504,183218.489596073,0.075,1.0
2006-08-07,25.22,25.25,23.54,23.54,98400,21.7349133746235,21.7607677521508,20.2870682330943,20.2870682330943,114177.95678438,0.0,1.0
2006-08-08,25.66,27.15,25.2,25.2,205000,22.1141109116907,23.3982116622137,21.7176771229386,21.7176771229386,237870.743300791,0.0,1.0
2006-08-09,26.4,26.65,25.53,25.7,146500,22.751852224031,22.9673053700919,22.002075275739,22.1485834150604,169990.55557837,0.0,1.0
2006-08-10,26.58,26.6,25.94,26.22,144200,22.9069784891948,22.9242147408797,22.3554184352789,22.5967259588671,167321.761873044,0.0,1.0
2006-08-11,26.6,26.75,26.38,26.54,81200,22.9242147408797,23.0534866285162,22.7346159723461,22.8725059858251,94220.0212488986,0.0,1.0
2006-08-14,27.48,27.54,26.57,26.57,285100,23.6826098150141,23.7343185700687,22.8983603633524,22.8983603633524,330814.38495149,0.0,1.0
2006-08-15,27.9,28.13,27.4,27.69,172300,24.0445711003964,24.2427879947724,23.6136648082746,23.8635904577052,199927.458881591,0.0,1.0
2006-08-16,27.78,28.34,27.75,27.75,152900,23.9411535902871,24.4237686374635,23.9152992127598,23.9152992127598,177416.764149712,0.0,1.0
2006-08-17,27.28,27.95,27.24,27.39,109900,23.5102472981653,24.0876617296085,23.4757747947956,23.6050466824321,127521.92531101,0.0,1.0
2006-08-18,27.54,27.84,27.1,27.48,85700,23.7343185700687,23.9928623453417,23.3551210330015,23.6826098150141,99441.5741506232,0.0,1.0
2006-08-21,27.45,27.71,27.33,27.71,67300,23.6567554374867,23.8808267093901,23.5533379273775,23.8808267093901,78091.2245080159,0.0,1.0
2006-08-22,27.49,27.65,27.18,27.4,84800,23.6912279408565,23.8291179543355,23.424066039741,23.6136648082746,98397.2635702783,0.0,1.0
2006-08-23,26.63,27.52,26.14,27.5,100600,22.950069118407,23.7170823183838,22.5277809521276,23.6998460666989,116730.715980778,0.0,1.0
2006-08-24,27.57,27.92,26.58,26.58,74200,23.760172947596,24.0618073520812,22.9069784891948,22.9069784891948,86097.6056239935,0.0,1.0
2006-08-25,27.27,27.89,27.19,27.66,61700,23.5016291723229,24.0359529745539,23.4326841655834,23.8377360801779,71593.2920080917,0.0,1.0
2006-08-28,27.49,27.99,26.98,27.05,83000,23.6912279408565,24.1221342329783,23.2517035228922,23.3120304037893,96308.6424095885,0.0,1.0
2006-08-29,27.33,27.83,27.0,27.83,115200,23.5533379273775,23.9842442194993,23.2689397745771,23.9842442194993,133671.754284152,0.0,1.0
2006-08-30,27.8,28.31,27.39,27.39,38800,23.958389841972,24.3979142599362,23.6050466824321,23.6050466824321,45021.3894637595,0.0,1.0
2006-08-31,27.07,28.0,27.06,27.62,162300,23.3292666554742,24.1307523588207,23.3206485296317,23.8032635768082,188324.00798887,0.0,1.0
2006-09-01,27.19,27.66,26.81,27.3,67800,23.4326841655834,23.8377360801779,23.1051953835708,23.5274835498502,78671.3970526519,0.0,1.0
2006-09-05,28.45,28.67,27.07,27.07,229500,24.5185680217303,24.7081667902639,23.3292666554742,23.3292666554742,266299.197987959,0.0,1.0
2006-09-06,27.53,28.4147,27.42,28.27,135400,23.7257004442262,24.4881460375065,23.6309010599594,24.3634417565665,157110.725087449,0.0,1.0
2006-09-07,26.51,27.75,26.39,27.5,68300,22.8466516082978,23.9152992127598,22.7432340981885,23.6998460666989,79251.5695972878,0.0,1.0
2006-09-08,27.0,27.36,26.41,26.49,64000,23.2689397745771,23.5791923049048,22.7604703498734,22.8294153566129,74262.0857134177,0.0,1.0
2006-09-11,24.65,26.85,24.57,26.75,121800,21.2436802016047,23.1396678869406,21.1747351948652,23.0534866285162,141330.031873348,0.0,1.0
2006-09-12,24.42,25.09,24.11,24.59,75500,21.0454633072286,21.6228777386718,20.7783014061131,21.1919714465501,87606.0542400476,0.0,1.0
2006-09-13,25.07,25.25,24.28,24.64,101900,21.605641486987,21.7607677521508,20.9248095454345,21.2350620757622,118239.164596832,0.0,1.0
2006-09-14,24.51,25.08,24.12,24.95,65500,21.1230264398106,21.6142596128294,20.7869195319556,21.5022239768777,76002.6033473258,0.0,1.0
2006-09-15,24.56,24.78,23.86,24.57,129800,21.1661170690227,21.3557158375563,20.5628482600522,21.1747351948652,150612.792587526,0.0,1.0
2006-09-18,25.18,25.3,24.37,24.6,114500,21.7004408712538,21.803858381363,21.0023726780165,21.2005895723925,132859.512721661,0.0,1.0
2006-09-19,25.4,26.3,25.2,25.44,121000,21.8900396397874,22.6656709656066,21.7176771229386,21.9245121431571,140401.75580193,0.0,1.0
2006-09-20,24.08,25.66,23.87,25.3,52400,20.7524470285858,22.1141109116907,20.5714663858947,21.803858381363,60802.0826778608,0.0,1.0
2006-09-21,23.8,24.51,23.67,24.16,59200,20.5111395049976,21.1230264398106,20.3991038690459,20.8213920353253,68692.4292849114,0.0,1.0
2006-09-22,22.61,23.91,22.01,23.8,108200,19.4855825297477,20.6059388892644,18.9684949792016,20.5111395049976,125549.338659247,0.0,1.0
2006-09-25,22.51,22.76,21.77,22.52,199900,19.3994012713234,19.6148544173843,18.7616599589831,19.4080193971658,231952.983345503,0.0,1.0
2006-09-26,22.59,22.82,22.16,22.47,163900,19.4683462780629,19.6665631724389,19.0977668668381,19.3649287679536,190180.560131705,0.0,1.0
2006-09-27,24.43,24.61,22.03,22.66,281600,21.0540814330711,21.2092076982349,18.9857312308864,19.5286731589599,326753.177139037,0.0,1.0
2006-09-28,25.69,25.92,24.3,24.3,118700,22.139965289218,22.338182183594,20.9420457971194,20.9420457971194,137732.962096604,0.0,1.0
2006-09-29,26.09,26.69,25.42,25.65,151000,22.4846903229154,23.0017778734616,21.9072758914722,22.1054927858483,175212.108480095,0.0,1.0
2006-10-02,24.72,26.24,24.53,26.11,89000,21.3040070825017,22.613962210552,21.1402626914954,22.5019265746003,103270.712945222,0.0,1.0
2006-10-03,23.5,25.43,23.34,24.45,126800,20.2525957297245,21.9158940173147,20.1147057162456,21.071317684756,147131.757319709,0.0,1.0
2006-10-04,24.32,24.71,23.2,23.51,105500,20.9592820488043,21.2953889566593,19.9940519544515,20.261213855567,122416.406918212,0.0,1.0
2006-10-05,25.89,26.0,23.97,24.56,87300,22.3123278060667,22.4071271903335,20.657647644319,21.1661170690227,101298.126293459,0.0,1.0
2006-10-06,25.14,25.7,24.74,25.7,52800,21.665968367884,22.1485834150604,21.3212433341866,22.1485834150604,61266.2207135697,0.0,1.0
2006-10-09,24.95,25.35,24.8,25.19,49200,21.5022239768777,21.8469490105752,21.3729520892412,21.7090589970962,57088.97839219,0.0,1.0
2006-10-10,26.12,26.49,24.92,24.92,105400,22.5105447004428,22.8294153566129,21.4763695993504,21.4763695993504,122300.372409285,0.0,1.0
2006-10-11,25.6,26.24,25.59,26.12,87400,22.0624021566361,22.613962210552,22.0537840307937,22.5105447004428,101414.160802386,0.0,1.0
2006-10-12,27.2,27.348,25.75,25.83,76400,23.4413022914258,23.5688505538939,22.1916740442726,22.2606190510121,88650.3648203925,0.0,1.0
2006-10-13,27.56,27.85,26.73,27.3,84300,23.7515548217535,24.0014804711842,23.0362503768314,23.5274835498502,97817.0910256425,0.0,1.0
2006-10-16,28.0,28.04,27.35,27.47,106200,24.1307523588207,24.1652248621905,23.5705741790624,23.6739916891716,123228.648480703,0.0,1.0
2006-10-17,27.9,28.04,27.46,27.46,110200,24.0445711003964,24.1652248621905,23.6653735633292,23.6653735633292,127870.028837791,0.0,1.0
2006-10-18,27.98,28.63,27.54,27.97,73600,24.1135161071358,24.6736942868942,23.7343185700687,24.1048979812934,85401.3985704305,0.0,1.0
2006-10-19,28.29,28.45,27.63,27.96,78500,24.3806780082514,24.5185680217303,23.8118817026506,24.096279855451,91087.0895078637,0.0,1.0
2006-10-20,27.87,28.48,27.66,28.48,50000,24.0187167228691,24.5444223992576,23.8377360801779,24.5444223992576,58017.2544636074,0.0,1.0
2006-10-23,28.0,28.35,27.21,27.77,97700,24.1307523588207,24.432386763306,23.4499204172683,23.9325354644447,113365.715221889,0.0,1.0
2006-10-24,29.4,29.4,27.95,28.14,161000,25.3372899767618,25.3372899767618,24.0876617296085,24.2514061206148,186815.559372816,0.0,1.0
2006-10-25,29.9,29.9,29.12,29.41,134200,25.7681962688836,25.7681962688836,25.0959824531735,25.3459081026042,155718.310980322,0.0,1.0
2006-10-26,29.5,29.95,29.13,29.94,83200,25.4234712351861,25.8112868980957,25.104600579016,25.8026687722533,96540.711427443,0.0,1.0
2006-10-27,29.09,29.85,28.91,29.32,112800,25.0701280756462,25.7251056396714,24.9150018104824,25.2683449700223,130886.926069899,0.0,1.0
2006-10-30,29.5,29.64,27.75,28.86,111500,25.4234712351861,25.5441249969802,23.9152992127598,24.8719111812702,129378.477453845,0.0,1.0
2006-10-31,29.42,29.52,28.39,29.5,122500,25.3545262284466,25.440707486871,24.4668592666757,25.4234712351861,142142.273435839,0.0,1.0
2006-11-01,31.67,32.96,31.0,32.1,486700,27.2936045429947,28.405342776669,26.7161901115515,27.6641839542195,564739.954948756,0.0,1.0
2006-11-02,32.02,32.204,30.47,31.4,167000,27.59523894748,27.7538124629808,26.2594294419024,27.0609151452489,193777.629908449,0.0,1.0
2006-11-03,32.05,32.25,31.1,31.1,144000,27.6857292688256,27.8584951300975,26.8650914277839,26.8650914277839,166699.600187045,0.075,1.0
2006-11-06,32.76,33.0833,32.16,32.16,238900,28.2990480763409,28.578324091087,27.7807504925251,27.7807504925251,276559.267254758,0.0,1.0
2006-11-07,32.62,33.36,32.47,32.68,113200,28.1781119734505,28.8173456601567,28.0485375774966,28.2299417318321,131044.407924816,0.0,1.0
2006-11-08,32.99,33.0,31.77,32.22,130200,28.4977288168036,28.5063671098672,27.4438570630449,27.8325802509067,150724.221835787,0.0,1.0
2006-11-09,32.76,33.0,32.37,32.37,116300,28.2990480763409,28.5063671098672,27.9621546468606,27.9621546468606,134633.079873287,0.0,1.0
2006-11-10,32.62,32.86,32.39,32.41,77300,28.1781119734505,28.3854310069768,27.9794312329878,27.996707819115,89485.271489296,0.0,1.0
2006-11-13,33.5,33.67,32.09,32.68,158700,28.938281763047,29.0851327451281,27.72028244108,28.2299417318321,183716.851039473,0.0,1.0
2006-11-14,33.47,33.9299,33.02,33.83,79900,28.9123668838562,29.309641981851,28.5236436959944,29.2233454341457,92495.125381562,0.0,1.0
2006-11-15,34.0,34.25,33.09,33.53,136100,29.3701964162268,29.5861537428167,28.5841117474396,28.9641966422378,157554.274899006,0.0,1.0
2006-11-16,32.6,34.25,32.52,34.25,67900,28.1608353873234,29.5861537428167,28.0917290428146,29.5861537428167,78603.4920326414,0.0,1.0
2006-11-17,32.91,33.05,32.34,32.5,118500,28.4286224722948,28.5495585751852,27.9362397676699,28.0744524566874,137179.87932059,0.0,1.0
2006-11-20,33.33,33.42,32.6,32.95,105500,28.7914307809659,28.8691754185382,28.1608353873234,28.4631756445492,122130.609859259,0.0,1.0
2006-11-21,34.02,34.05,33.17,33.3,81800,29.387473002354,29.4133878815448,28.6532180919483,28.7655159017751,94694.633995141,0.0,1.0
2006-11-22,33.8,34.25,33.51,33.81,70000,29.1974305549549,29.5861537428167,28.9469200561106,29.2060688480185,81034.5278687025,0.0,1.0
2006-11-24,33.94,33.99,33.33,33.7,19600,29.3183666578452,29.3615581231632,28.7914307809659,29.1110476243189,22689.6678032367,0.0,1.0
2006-11-27,32.62,34.15,32.59,33.92,75100,28.1781119734505,29.4997708121807,28.1521970942598,29.301090071718,86938.4720419939,0.0,1.0
2006-11-28,33.29,33.33,32.57,32.67,87300,28.7568776087115,28.7914307809659,28.1349205081326,28.2213034387685,101061.632613396,0.0,1.0
2006-11-29,35.47,35.6,33.28,33.28,283300,30.6400254965754,30.7523233064022,28.7482393156479,28.7482393156479,327958.310645764,0.0,1.0
2006-11-30,37.63,37.7,35.07,35.55,365700,32.5058967983122,32.5663648497574,30.2944937740316,30.7091318410842,423347.52630835,0.0,1.0
2006-12-01,39.24,39.98,36.77,37.8,433900,33.8966619815512,34.5358956682573,31.7630035948429,32.6527477803933,502298.309174715,0.0,1.0
2006-12-04,38.9,39.63,38.05,39.63,242300,33.6029600173889,34.2335554110314,32.8687051069832,34.2335554110314,280495.230036952,0.0,1.0
2006-12-05,38.23,39.06,38.05,38.9,260200,33.024194382128,33.7411727064064,32.8687051069832,33.6029600173889,301216.916449091,0.0,1.0
2006-12-06,38.97,39.49,36.12,36.76,478400,33.6634280688341,34.1126193081411,31.2015145457092,31.7543653017793,553813.116176961,0.0,1.0
2006-12-07,38.53,39.18,38.01,38.83,184400,33.2833431740358,33.8448322231696,32.8341519347289,33.5424919659437,213468.099128411,0.0,1.0
2006-12-08,39.4,39.48,38.4,38.63,220700,34.0348746705687,34.1039810150775,33.1710453642091,33.3697261046718,255490.290008895,0.0,1.0
2006-12-11,38.37,39.42,38.11,39.42,152200,33.1451304850183,34.0521512566959,32.9205348653648,34.0521512566959,176192.216308808,0.0,1.0
2006-12-12,38.18,38.98,38.0,38.36,153000,32.98100291681,33.6720663618977,32.8255136416653,33.1364921919547,177118.325198736,0.0,1.0
2006-12-13,39.3375,39.5,37.3001,38.3,311200,33.9808853389212,34.1212576012047,32.2209195101442,33.0846624335731,360256.358182004,0.0,1.0
2006-12-14,39.18,40.24,39.01,39.5,197600,33.8448322231696,34.7604912879108,33.6979812410885,34.1212576012047,228748.895812223,0.0,1.0
2006-12-15,38.35,39.3,38.3,39.18,206600,33.1278538988911,33.9484917399327,33.0846624335731,33.8448322231696,239167.620823914,0.0,1.0
2006-12-18,37.39,38.86,37.2856,38.27,188200,32.2985777647859,33.5684068451345,32.208393985202,33.0587475543824,217867.116355569,0.0,1.0
2006-12-19,37.27,37.67,36.63,36.88,206700,32.1949182480227,32.5404499705666,31.6420674919526,31.8580248185425,239283.384435155,0.0,1.0
2006-12-20,38.65,39.26,37.48,37.48,169600,33.387002690799,33.9139385676784,32.3763224023583,32.3763224023583,196335.084664742,0.0,1.0
2006-12-21,37.36,38.79,37.11,38.75,144900,32.2726628855951,33.5079387936893,32.0567055590052,33.473385621435,167741.472688214,0.0,1.0
2006-12-22,37.54,37.96,37.1,37.4,82300,32.4281521607398,32.7909604694109,32.0480672659416,32.3072160578495,95273.4520513461,0.0,1.0
2006-12-26,36.48,37.89,36.43,37.54,162800,31.5124930959986,32.7304924179657,31.4693016306807,32.4281521607398,188463.159100354,0.0,1.0
2006-12-27,37.98,38.19,36.58,36.58,163900,32.8082370555381,32.9896412098736,31.5988760266346,31.5988760266346,189736.558824005,0.0,1.0
2006-12-28,37.52,38.36,37.33,37.91,128700,32.4108755746126,33.1364921919547,32.2467480064043,32.7477690040929,148987.767667172,0.0,1.0
2006-12-29,36.9,37.44,36.66,37.34,150500,31.8753014046697,32.3417692301039,31.6679823711434,32.2553862994679,174224.23491771,0.0,1.0
2007-01-03,34.98,36.6,34.32,36.6,294700,30.2167491364592,31.6161526127618,29.6466217942619,31.6161526127618,341155.362327238,0.0,1.0
2007-01-04,34.76,35.05,34.36,34.52,156200,30.0267066890601,30.2772171879044,29.6811749665163,29.8193876555338,180822.760758448,0.0,1.0
2007-01-05,34.61,35.0,33.51,34.74,158300,29.8971322931062,30.2340257225864,28.9469200561106,30.0094301029329,183253.796594509,0.0,1.0
2007-01-08,34.03,34.8,33.68,34.8,116400,29.3961112954176,30.0612598613145,29.0937710381917,30.0612598613145,134748.843484528,0.0,1.0
2007-01-09,33.08,33.91,32.44,33.91,154200,28.575473454376,29.2924517786544,28.0226226983058,29.2924517786544,178507.488533627,0.0,1.0
2007-01-10,33.25,33.41,32.78,32.94,111600,28.7223244364571,28.8605371254746,28.3163246624681,28.4545373514856,129192.19014496,0.0,1.0
2007-01-11,32.55,33.49,32.1,33.11,113900,28.1176439220054,28.9296434699834,27.7289207341435,28.6013883335668,131854.753203503,0.0,1.0
2007-01-12,33.2,33.57,32.55,32.55,119900,28.6791329711391,28.9987498144922,28.1176439220054,28.1176439220054,138800.569877964,0.0,1.0
2007-01-16,33.46,33.6,33.1,33.6,101300,28.9037285907926,29.024664693683,28.5927500405032,29.024664693683,117268.538187137,0.0,1.0
2007-01-17,33.46,34.27,33.27,33.33,70900,28.9037285907926,29.6034303289439,28.7396010225843,28.7914307809659,82076.4003698717,0.0,1.0
2007-01-18,32.68,34.04,32.64,33.49,102800,28.2299417318321,29.4047495884812,28.1953885595777,28.9296434699834,119004.992355752,0.0,1.0
2007-01-19,34.04,34.06,32.85,32.92,65800,29.4047495884812,29.4220261746084,28.3767927139133,28.4372607653584,76172.4561965804,0.0,1.0
2007-01-22,33.96,34.67,33.92,34.42,117100,29.3356432439724,29.9489620514877,29.301090071718,29.7330047248978,135559.188763215,0.0,1.0
2007-01-23,35.24,35.35,34.13,34.17,190100,30.4413447561127,30.5363659798123,29.4824942260536,29.5170473983079,220066.624969148,0.0,1.0
2007-01-24,34.96,35.34,34.78,35.2,121100,30.199472550332,30.5277276867487,30.0439832751873,30.4067915838583,140189.733212856,0.0,1.0
2007-01-25,34.1,35.07,33.8,34.97,81900,29.4565793468628,30.2944937740316,29.1974305549549,30.2081108433956,94810.3976063819,0.0,1.0
2007-01-26,34.96,35.05,34.12,34.23,73100,30.199472550332,30.2772171879044,29.47385593299,29.5688771566895,84623.1998171738,0.0,1.0
2007-01-29,34.73,35.15,34.4,34.93,132500,30.0007918098693,30.3636001185404,29.7157281387707,30.1735576711412,153386.78489433,0.0,1.0
2007-01-30,36.45,36.47,34.36,35.15,126700,31.4865782168079,31.503854802935,29.6811749665163,30.3636001185404,146672.495442351,0.0,1.0
2007-01-31,36.28,36.58,34.85,36.5,129000,31.3397272347267,31.5988760266346,30.1044513266325,31.5297696821258,149335.058500895,0.0,1.0
2007-02-01,36.9,36.93,36.08,36.08,96100,31.8753014046697,31.9012162838605,31.1669613734548,31.1669613734548,111248.830402604,0.0,1.0
2007-02-02,36.56,37.22,36.56,36.99,125800,31.5815994405074,32.1517267827048,31.5815994405074,31.953046042242,145630.622941183,0.0,1.0
2007-02-05,36.38,37.06,36.37,36.43,137000,31.4261101653627,32.0135140936872,31.4174718722991,31.4693016306807,158596.147400175,0.0,1.0
2007-02-06,37.18,37.27,36.54,36.68,176900,32.1171736104504,32.1949182480227,31.5643228543802,31.6852589572706,204785.828285335,0.0,1.0
2007-02-07,37.24,37.51,36.9,37.3,111400,32.169003368832,32.402237281549,31.8753014046697,32.2208331272135,128960.662922478,0.0,1.0
2007-02-08,37.02,37.4,36.57,37.32,100000,31.9789609214328,32.3072160578495,31.590237733571,32.2381097133407,115763.611241004,0.0,1.0
2007-02-09,36.57,37.26,36.36,37.18,81700,31.590237733571,32.1862799549591,31.4088335792355,32.1171736104504,94578.8703839,0.0,1.0
2007-02-12,36.78,37.17,36.29,36.74,64600,31.7716418879065,32.1085353173868,31.3483655277903,31.7370887156521,74783.2928616885,0.0,1.0
2007-02-13,37.99,37.99,37.01,37.5,89200,32.8168753486017,32.8168753486017,31.9703226283692,32.3935989884855,103261.141226975,0.0,1.0
2007-02-14,33.6,36.9,33.38,36.9,377000,29.024664693683,31.8753014046697,28.8346222462838,31.8753014046697,436428.814378583,0.0,1.0
2007-02-15,34.92,35.75,33.85,33.85,483200,30.1649193780777,30.8818977023561,29.2406220202729,29.2406220202729,559369.769516529,0.0,1.0
2007-02-16,34.59,34.9,34.1,34.9,158500,29.879855706979,30.1476427919505,29.4565793468628,30.1476427919505,183485.323816991,0.0,1.0
2007-02-20,34.99,35.19,33.97,34.42,128200,30.2253874295228,30.3981532907947,29.344281537036,29.7330047248978,148408.949610967,0.0,1.0
2007-02-21,35.27,35.55,34.72,35.0,73300,30.4672596353035,30.7091318410842,29.9921535168057,30.2340257225864,84854.7270396558,0.0,1.0
2007-02-22,35.19,35.44,34.92,35.24,63600,30.3981532907947,30.6141106173846,30.1649193780777,30.4413447561127,73625.6567492785,0.0,1.0
2007-02-23,35.09,35.37,34.88,35.3,51400,30.3117703601588,30.5536425659395,30.1303662058233,30.4931745144943,59502.4961778759,0.0,1.0
2007-02-26,35.22,35.4,34.92,35.34,80100,30.4240681699855,30.5795574451303,30.1649193780777,30.5277276867487,92726.6526040441,0.0,1.0
2007-02-27,33.85,35.1299,33.37,34.95,73500,29.2406220202729,30.3462371494825,28.8259839532202,30.1908342572684,85086.2542621376,0.0,1.0
2007-02-28,34.26,34.65,33.5,34.0,108000,29.5947920358803,29.9316854653606,28.938281763047,29.3701964162268,125024.700140284,0.0,1.0
2007-03-01,35.94,36.17,33.98,34.1,185500,31.0460252705645,31.2447060110272,29.3529198300996,29.4565793468628,214741.498852062,0.0,1.0
2007-03-02,26.84,33.5,26.0,32.8,3817000,23.185178582692,28.938281763047,22.4595619653499,28.3336012485953,4418697.04106911,0.0,1.0
2007-03-05,27.04,27.4699,26.22,26.67,624500,23.3579444439639,23.7293046627679,22.649604412749,23.0383276006109,722943.752200068,0.0,1.0
2007-03-06,27.12,27.55,27.0,27.55,290300,23.4270507884727,23.7984973902073,23.3233912717095,23.7984973902073,336061.763432633,0.0,1.0
2007-03-07,27.1,27.39,26.84,27.2,404000,23.4097742023455,23.6602847011898,23.185178582692,23.4961571329814,467684.989413655,0.0,1.0
2007-03-08,27.12,27.41,26.9,27.41,207700,23.4270507884727,23.677561287317,23.2370083410736,23.677561287317,240441.020547564,0.0,1.0
2007-03-09,26.87,27.24,26.52,27.24,130000,23.2110934618828,23.5307103052358,22.9087532046569,23.5307103052358,150492.694613305,0.0,1.0
2007-03-12,27.19,27.19,26.08,26.62,84000,23.5739017705538,23.5739017705538,22.6115247582215,23.0797081696264,96885.1071931121,0.1,1.0
2007-03-13,26.14,27.4699,26.05,27.19,152800,22.6635451372665,23.8165768387987,22.585514568699,23.5739017705538,176238.623560804,0.0,1.0
2007-03-14,26.49,26.62,25.95,26.05,96500,22.9669973483623,23.0797081696264,22.4988139369574,22.585514568699,111302.533858754,0.0,1.0
2007-03-15,26.15,26.82,25.97,26.5,104500,22.6722152004407,23.2531094331097,22.5161540633057,22.9756674115364,120529.686924764,0.0,1.0
2007-03-16,26.43,26.91,26.05,26.14,177400,22.9149769693173,23.3311400016772,22.585514568699,22.6635451372665,204612.119238787,0.0,1.0
2007-03-19,26.81,27.09,26.5,26.64,103400,23.2444393699356,23.4872011388122,22.9756674115364,23.0970482959748,119260.953378188,0.0,1.0
2007-03-20,26.67,26.73,26.21,26.66,160200,23.1230584854972,23.1750788645422,22.7242355794857,23.1143884223231,184773.740146864,0.0,1.0
2007-03-21,26.89,27.2,26.61,26.88,146000,23.3137998753289,23.582571833728,23.0710381064523,23.3051298121547,168395.543454695,0.0,1.0
2007-03-22,26.89,27.14,26.55,27.08,179500,23.3137998753289,23.530551454683,23.0190177274073,23.478531075638,207034.246918614,0.0,1.0
2007-03-23,26.95,27.05,26.79,27.0,97000,23.3658202543739,23.4525208861155,23.2270992435872,23.4091705702447,111879.230925379,0.0,1.0
2007-03-26,27.02,27.04,26.77,27.0,80500,23.426510696593,23.4438508229413,23.2097591172389,23.4091705702447,92848.2277267324,0.0,1.0
2007-03-27,27.0,27.09,26.73,26.84,93800,23.4091705702447,23.4872011388122,23.1750788645422,23.270449559458,108188.369698975,0.0,1.0
2007-03-28,26.59,26.99,26.49,26.99,113800,23.0536979801039,23.4005005070705,22.9669973483623,23.4005005070705,131256.252364002,0.0,1.0
2007-03-29,26.94,26.95,26.26,26.78,104000,23.3571501911997,23.3658202543739,22.7675858953565,23.2184291804131,119952.989858139,0.0,1.0
2007-03-30,26.74,26.97,26.59,26.89,88400,23.1837489277164,23.3831603807222,23.0536979801039,23.3137998753289,101960.041379418,0.0,1.0
2007-04-02,26.87,26.95,26.47,26.56,63500,23.2964597489805,23.3658202543739,22.949657222014,23.0276877905814,73240.5274614598,0.0,1.0
2007-04-03,26.87,27.07,26.5,26.77,141200,23.2964597489805,23.4698610124638,22.9756674115364,23.2097591172389,162859.251615089,0.0,1.0
2007-04-04,26.77,26.9,26.64,26.69,192000,23.2097591172389,23.322469938503,23.0970482959748,23.1403986118456,221451.673584256,0.0,1.0
2007-04-05,26.98,27.06,26.59,26.78,73300,23.3918304438964,23.4611909492897,23.0536979801039,23.2184291804131,84543.7899673226,0.0,1.0
2007-04-09,27.05,27.14,26.7805,27.02,83100,23.4525208861155,23.530551454683,23.2188626835718,23.426510696593,95847.0524731859,0.0,1.0
2007-04-10,28.02,28.07,27.0,27.02,154700,24.2935170140095,24.3368673298803,23.4091705702447,23.426510696593,178430.072413981,0.0,1.0
2007-04-11,28.2,28.41,27.76,28.04,126900,24.4495781511444,24.6316494778019,24.0680953714812,24.3108571403578,146365.715509595,0.0,1.0
2007-04-12,28.91,28.99,28.24,28.35,142900,25.0651526365101,25.1345131419035,24.4842584038411,24.5796290987569,164820.021641616,0.0,1.0
2007-04-13,29.85,29.88,28.92,29.0,152400,25.8801385748816,25.9061487644041,25.0738226996843,25.1431832050776,175777.265907503,0.0,1.0
2007-04-16,30.17,30.2,29.53,29.93,100800,26.1575805964549,26.1835907859774,25.6026965533084,25.9494990802749,116262.128631734,0.0,1.0
2007-04-17,29.98,30.14,29.77,30.14,274200,25.9928493961458,26.1315704069324,25.8107780694883,26.1315704069324,316260.671337515,0.0,1.0
2007-04-18,29.07,29.75,28.9,29.75,195100,25.2038736472968,25.79343794314,25.056482573336,25.79343794314,225027.195397335,0.0,1.0
2007-04-19,28.83,29.0,28.41,29.0,159400,24.9957921311168,25.1431832050776,24.6316494778019,25.1431832050776,183851.024840263,0.0,1.0
2007-04-20,29.13,29.35,28.75,29.26,57600,25.2558940263418,25.4466354161734,24.9264316257235,25.3686048476059,66435.5020752767,0.0,1.0
2007-04-23,29.01,29.4,28.95,28.96,48000,25.1518532682518,25.4899857320442,25.0998328892068,25.108502952381,55362.918396064,0.0,1.0
2007-04-24,29.02,29.14,28.9,29.12,55300,25.1605233314259,25.2645640895159,25.056482573336,25.2472239631676,63782.6955687989,0.0,1.0
2007-04-25,30.36,30.75,29.2,29.2,117200,26.322311796764,26.6604442605564,25.3165844685609,25.3165844685609,135177.792417056,0.0,1.0
2007-04-26,30.4,30.73,29.69,30.73,74300,26.3569920494607,26.6431041342081,25.741417564095,26.6431041342081,85697.184100574,0.0,1.0
2007-04-27,29.97,30.59,29.05,30.59,127800,25.9841793329716,26.5217232497698,25.1865335209484,26.5217232497698,147403.77022952,0.0,1.0
2007-04-30,30.03,30.6,29.8,29.8,183500,26.0361997120166,26.530393312944,25.8367882590108,25.8367882590108,211647.82345162,0.0,1.0
2007-05-01,30.66,30.69,29.94,30.17,125200,26.582413691989,26.6084238815115,25.9581691434491,26.1575805964549,144404.945483067,0.0,1.0
2007-05-02,31.89,32.14,31.06,31.06,141400,27.6488314624112,27.8655830417653,26.9292162189555,26.9292162189555,163089.930441739,0.0,1.0
2007-05-03,32.26,32.69,31.9,31.9,391900,27.9696237998553,28.3424365163444,27.6575015255854,27.6575015255854,452015.160821198,0.0,1.0
2007-05-04,32.77,32.78,32.25,32.45,126600,28.4117970217377,28.4204670849119,27.9609537366811,28.1343550001644,146019.697269619,0.0,1.0
2007-05-07,32.79,32.96,32.37,32.76,94700,28.429137148086,28.5765282220468,28.0649944947711,28.4031269585635,109226.424418901,0.0,1.0
2007-05-08,33.06,33.92,31.97,32.76,223000,28.7499294855301,29.497810288844,27.8020340487719,28.4890408332113,256431.237638706,0.1,1.0
2007-05-09,33.39,33.5,32.4401,32.98,131900,29.0369070030808,29.1325661755977,28.2108465669554,28.6803591782451,151673.902441907,0.0,1.0
2007-05-10,32.38,33.53,32.38,33.37,133100,28.1585818736076,29.1586550408296,28.1585818736076,29.0195144262595,153053.801478528,0.0,1.0
2007-05-11,33.34,33.63,32.4,33.1,93100,28.9934255610277,29.2456179249358,28.1759744504288,28.7847146391726,107057.1669245,0.0,1.0
2007-05-14,33.39,33.9,33.06,33.49,118700,29.0369070030808,29.4804177120227,28.7499294855301,29.1238698871871,136495.013039078,0.0,1.0
2007-05-15,32.76,33.67,32.6,33.45,124400,28.4890408332113,29.2804030785783,28.3499002186413,29.0890847335446,143049.533463027,0.0,1.0
2007-05-16,33.59,33.6,32.4,32.58,91300,29.2108327712933,29.2195290597039,28.1759744504288,28.3325076418201,104987.318369569,0.0,1.0
2007-05-17,33.85,34.21,33.32,33.51,84400,29.4369362699696,29.7500026527521,28.9760329842064,29.1412624640083,97052.8989089988,0.0,1.0
2007-05-18,34.66,34.71,33.67,34.06,102600,30.1413356312303,30.1848170732835,29.2804030785783,29.6195583265928,117981.367631082,0.0,1.0
2007-05-21,34.99,35.48,34.41,34.68,146200,30.428313148781,30.8544312809017,29.9239284209647,30.1587282080516,168117.699294972,0.0,1.0
2007-05-22,34.45,35.32,34.36,34.99,148200,29.9587135746072,30.7152906663316,29.8804469789115,30.428313148781,170417.531022673,0.0,1.0
2007-05-23,34.52,35.23,34.48,34.69,83700,30.0195875934816,30.637024070636,29.984802439839,30.1674244964622,96247.9578043032,0.0,1.0
2007-05-24,33.1,35.12,32.83,34.49,106100,28.7847146391726,30.5413648981191,28.5499148520857,29.9934987282497,122006.073154559,0.0,1.0
2007-05-25,33.17,33.67,33.01,33.25,77400,28.845588658047,29.2804030785783,28.706448043477,28.915158965332,89003.487862044,0.0,1.0
2007-05-29,33.14,33.4799,32.79,33.18,51100,28.8194997928151,29.1150866358923,28.5151296984432,28.8542849464576,58760.7006427707,0.0,1.0
2007-05-30,32.91,33.22,32.75,32.87,85200,28.6194851593707,28.8890701001001,28.4803445448007,28.5847000057282,97972.8316000795,0.0,1.0
2007-05-31,33.13,33.45,32.75,33.1,96100,28.8108035044045,29.0890847335446,28.4803445448007,28.7847146391726,110506.914516052,0.0,1.0
2007-06-01,33.49,34.08,33.2,33.2,124500,29.1238698871871,29.636950903414,28.8716775232789,28.8716775232789,143164.525049412,0.0,1.0
2007-06-04,34.19,34.66,33.35,33.35,106000,29.7326100759309,30.1413356312303,29.0021218494383,29.0021218494383,121891.081568174,0.0,1.0
2007-06-05,34.17,34.4,33.34,34.09,161500,29.7152174991096,29.915232132554,28.9934255610277,29.6456471918246,185711.412011888,0.0,1.0
2007-06-06,34.03,34.16,33.59,33.96,165600,29.5934694613609,29.706521210699,29.2108327712933,29.5325954424865,190426.067053675,0.0,1.0
2007-06-07,33.1645,34.25,32.96,33.74,88700,28.8408056994212,29.7847878063946,28.6629666014239,29.3412770974527,101997.537123557,0.0,1.0
2007-06-08,33.66,33.85,32.77,33.11,101300,29.2717067901677,29.4369362699696,28.497737121622,28.7934109275833,116486.477008076,0.0,1.0
2007-06-11,33.1,33.5,33.02,33.02,82200,28.7847146391726,29.1325661755977,28.7151443318876,28.7151443318876,94523.0840085274,0.0,1.0
2007-06-12,32.51,33.21,32.51,33.04,97800,28.2716336229457,28.8803738116895,28.2716336229457,28.7325369087089,112461.771484598,0.0,1.0
2007-06-13,33.21,33.432,32.54,32.54,83600,28.8803738116895,29.0734314144054,28.2977224881776,28.2977224881776,96132.9662179183,0.0,1.0
2007-06-14,33.45,33.5,33.08,33.45,117200,29.0890847335446,29.1325661755977,28.7673220623514,29.0890847335446,134770.139243301,0.0,1.0
2007-06-15,34.84,34.88,33.84,33.98,154500,30.2978688226216,30.3326539762641,29.428239981559,29.5499880193077,177662.000964933,0.0,1.0
2007-06-18,34.55,34.94,34.02,34.94,93400,30.0456764587134,30.3848317067279,29.5847731729502,30.3848317067279,107402.141683655,0.0,1.0
2007-06-19,34.95,35.25,34.05,34.47,132500,30.3935279951385,30.6544166474573,29.6108620381821,29.9761061514284,152363.851960217,0.0,1.0
2007-06-20,33.8,35.25,33.79,34.99,105500,29.3934548279165,30.6544166474573,29.3847585395058,30.428313148781,121316.123636248,0.0,1.0
2007-06-21,35.06,35.15,33.77,33.96,106800,30.4891871676554,30.567453763351,29.3673659626846,29.5325954424865,122811.014259254,0.0,1.0
2007-06-22,34.72,35.12,33.84,35.12,331100,30.1935133616941,30.5413648981191,29.428239981559,30.5413648981191,380737.142520965,0.0,1.0
2007-06-25,33.94,34.94,33.88,34.44,81300,29.5152028656652,30.3848317067279,29.4630251352015,29.9500172861965,93488.1597310618,0.0,1.0
2007-06-26,33.63,34.24,33.05,34.11,89400,29.2456179249358,29.776091517984,28.7412331971195,29.6630397686459,102802.478228252,0.0,1.0
2007-06-27,34.44,34.48,33.02,33.23,102300,29.9500172861965,29.984802439839,28.7151443318876,28.8977663885108,117636.392871926,0.0,1.0
2007-06-28,33.5,34.77,32.71,34.48,244600,29.1325661755977,30.2369948037472,28.4455593911582,29.984802439839,281269.42029788,0.0,1.0
2007-06-29,34.7,35.15,33.74,33.76,200100,30.1761207848728,30.567453763351,29.3412770974527,29.358669674274,230098.164356525,0.0,1.0
2007-07-02,35.14,35.18,34.55,34.74,114100,30.5587574749404,30.5935426285829,30.0456764587134,30.2109059385153,131205.400065364,0.0,1.0
2007-07-03,35.18,35.2699,34.82,35.25,47000,30.5935426285829,30.6717222613944,30.2804762458003,30.6544166474573,54046.0456009827,0.0,1.0
2007-07-05,35.83,36.0,34.87,35.22,135300,31.1588013752736,31.3066382782542,30.3239576878535,30.6283277822254,155583.616378999,0.0,1.0
2007-07-06,36.31,36.42,35.64,35.9,133900,31.5762232189836,31.6718823915005,30.9935718954717,31.219675394148,153973.734169609,0.0,1.0
2007-07-09,36.25,36.55,36.028,36.52,89600,31.5240454885199,31.7849341408387,31.330987885804,31.7588452756068,103032.461401022,0.0,1.0
2007-07-10,35.82,36.09,35.39,36.02,119200,31.150105086863,31.3849048739499,30.776164685206,31.3240308550755,137069.970971003,0.0,1.0
2007-07-11,36.29,36.71,35.23,35.61,144700,31.5588306421624,31.9240747554087,30.637024070636,30.9674830302398,166392.825499196,0.0,1.0
2007-07-12,37.0,37.61,36.41,36.67,106100,32.1762671193168,32.706740712365,31.6631861030899,31.8892896017662,122006.073154559,0.0,1.0
2007-07-13,37.29,37.74,36.63,37.32,172100,32.428459483225,32.8197924617032,31.8545044481237,32.4545483484569,197900.520168705,0.0,1.0
2007-07-16,36.87,37.82,36.39,36.94,101600,32.0632153699787,32.8893627689882,31.6457935262686,32.1240893888531,116831.451767231,0.0,1.0
2007-07-17,36.97,37.47,36.78,37.0,99600,32.150178254085,32.5849926746163,31.9849487742831,32.1762671193168,114531.620039529,0.0,1.0
2007-07-18,36.89,37.12,36.14,36.83,103800,32.0806079468,32.2806225802444,31.428386316003,32.0284302163362,119361.266667702,0.0,1.0
2007-07-19,36.91,37.35,36.65,37.0,118100,32.0980005236212,32.4806372136888,31.8718970249449,32.1762671193168,135805.063520767,0.0,1.0
2007-07-20,35.56,36.92,35.2,36.83,160700,30.9240015881867,32.1066968120318,30.6109352054041,32.0284302163362,184791.479320807,0.0,1.0
2007-07-23,36.75,37.01,35.8,36.16,155000,31.9588599090512,32.1849634077275,31.1327125100417,31.4457788928242,178236.958896858,0.0,1.0
2007-07-24,35.13,36.67,34.57,36.67,138400,30.5500611865298,31.8892896017662,30.0630690355347,31.8892896017662,159148.355556936,0.0,1.0
2007-07-25,35.01,35.64,33.34,35.04,150300,30.4457057256022,30.9935718954717,28.9934255610277,30.4717945908341,172832.35433676,0.0,1.0
2007-07-26,34.76,35.1,32.87,34.42,109500,30.2282985153366,30.5239723212979,28.5847000057282,29.9326247093753,125915.787091651,0.0,1.0
2007-07-27,34.09,35.43,33.96,35.24,254200,29.6456471918246,30.8109498388485,29.5325954424865,30.6457203590466,292308.612590847,0.0,1.0
2007-07-30,33.33,34.36,31.95,34.02,157400,28.984729272617,29.8804469789115,27.7846414719506,29.5847731729502,180996.7569701,0.0,1.0
2007-07-31,34.16,35.35,33.48,33.48,179600,29.706521210699,30.7413795315635,29.1151735987764,29.1151735987764,206524.889147585,0.0,1.0
2007-08-01,34.4,34.96,33.4,34.06,184600,29.915232132554,30.4022242835491,29.0456032914914,29.6195583265928,212274.468466839,0.0,1.0
2007-08-02,35.14,35.52,34.52,34.62,212900,30.5587574749404,30.8892164345442,30.0195875934816,30.1065504775878,244817.087413813,0.0,1.0
2007-08-03,32.87,35.23,32.79,34.98,107600,28.5847000057282,30.637024070636,28.5151296984432,30.4196168603704,123730.946950335,0.0,1.0
2007-08-06,32.5,32.97,30.95,32.73,180400,28.2629373345351,28.6716628898345,26.915012630888,28.4629519679795,207444.821838665,0.0,1.0
2007-08-07,34.61,34.63,33.49,33.49,397200,30.1848170732834,30.2022599031438,29.2080186011055,29.2080186011055,455430.687773409,0.1,1.0
2007-08-08,33.93,34.6,33.25,34.6,1365300,29.5917608580326,30.1760956583533,28.9987046427817,30.1760956583533,1565456.99400059,0.0,1.0
2007-08-09,32.74,33.44,31.54,33.36,306500,28.5539124813435,29.1644115264547,27.5073426897244,29.0946402070135,351433.801114174,0.0,1.0
2007-08-10,35.92,36.95,32.22,32.22,235200,31.3273224291344,32.2256281669409,28.1003989049752,28.1003989049752,269681.011491203,0.0,1.0
2007-08-13,34.53,36.34,34.28,36.26,119500,30.1150457538422,31.6936218562011,29.8970103805882,31.6238505367598,137019.051331627,0.0,1.0
2007-08-14,34.82,36.16,34.54,34.54,72200,30.3679667868168,31.5366363874582,30.1237671687723,30.1237671687723,82784.7322689831,0.0,1.0
2007-08-15,34.32,35.79,34.24,34.89,120400,29.9318960403088,31.2139440350423,29.8621247208675,30.4290166913279,138050.993977639,0.0,1.0
2007-08-16,35.19,35.5,32.36,33.88,159300,30.6906591392327,30.9610230020677,28.2224987139975,29.5481537833818,182653.848344169,0.0,1.0
2007-08-17,35.18,36.59,35.02,36.34,130400,30.6819377243026,31.9116572294551,30.54239508542,31.6936218562011,149517.023377775,0.0,1.0
2007-08-20,35.29,35.62,34.29,35.06,44800,30.7778732885343,31.0656799812296,29.9057317955183,30.5772807451406,51367.81171261,0.0,1.0
2007-08-21,34.43,35.52,34.0401,35.05,77700,30.0278316045406,30.978465831928,29.6877836364136,30.5685593302105,89091.0484390579,0.0,1.0
2007-08-22,36.15,36.26,34.56,34.57,102400,31.5279149725281,31.6238505367598,30.1412099986327,30.1499314135628,117412.141057394,0.0,1.0
2007-08-23,35.97,36.41,35.47,36.28,59200,31.3709295037852,31.7546717607122,30.9348587572772,31.6412933666202,67878.8940488061,0.0,1.0
2007-08-24,36.75,36.93,35.54,36.06,71600,32.0511998683377,32.2081853370806,30.9959086617883,31.4494222381566,82096.7705049749,0.0,1.0
2007-08-27,36.27,36.9999,35.76,36.96,69500,31.63257195169,32.2691480274424,31.1877797902518,32.234349581871,79688.9043309463,0.0,1.0
2007-08-28,35.3,36.27,35.22,36.0,45600,30.7865947034645,31.63257195169,30.7168233840232,31.3970937485757,52285.0940646209,0.0,1.0
2007-08-29,35.84,36.42,35.07,35.8,57200,31.2575511096931,31.7633931756424,30.5860021600708,31.2226654499725,65585.6881687789,0.0,1.0
2007-08-30,35.43,35.75,35.15,35.38,102400,30.8999730975566,31.1790583753217,30.6557734795121,30.8563660229058,117412.141057394,0.0,1.0
2007-08-31,35.58,36.07,34.55,35.5,82800,31.030794321509,31.4581436530868,30.1324885837025,30.9610230020677,94938.7234331273,0.0,1.0
2007-09-04,35.61,36.38,35.61,35.61,81400,31.0569585662994,31.7285075159218,31.0569585662994,31.0569585662994,93333.4793171085,0.0,1.0
2007-09-05,35.67,36.03,34.91,35.31,53300,31.1092870558804,31.4232579933662,30.4464595211882,30.7953161183946,61113.9367027257,0.0,1.0
2007-09-06,35.5,35.9,34.75,35.81,97600,30.9610230020677,31.3098795992741,30.3069168823057,31.2313868649026,111908.446945329,0.0,1.0
2007-09-07,34.36,35.26,33.75,35.07,60200,29.9667817000295,30.7517090437438,29.4347753892897,30.5860021600708,69025.4969888196,0.0,1.0
2007-09-10,34.24,34.77,33.4901,34.24,71100,29.8621247208675,30.324359712166,29.2081058152548,29.8621247208675,81523.4690349682,0.0,1.0
2007-09-11,34.34,35.09,34.13,34.13,98700,29.9493388701691,30.6034449899311,29.7661891566358,29.7661891566358,113169.710179344,0.0,1.0
2007-09-12,34.7,34.78,34.2,34.4,193500,30.2633098076549,30.3330811270962,29.8272390611469,30.0016673597501,221867.668892635,0.0,1.0
2007-09-13,34.97,35.67,34.82,34.82,92700,30.4987880107692,31.1092870558804,30.3679667868168,30.3679667868168,106290.092539262,0.0,1.0
2007-09-14,35.18,35.18,34.69,34.75,63100,30.6819377243026,30.6819377243026,30.2545883927247,30.3069168823057,72350.6455148591,0.0,1.0
2007-09-17,35.1,35.33,34.86,35.31,105900,30.6121664048613,30.812758948255,30.4028524465374,30.7953161183946,121425.251347442,0.0,1.0
2007-09-18,35.95,36.22,34.71,35.22,95100,31.3534866739249,31.5889648770392,30.272031222585,30.7168233840232,109041.939595295,0.0,1.0
2007-09-19,36.87,37.68,36.07,36.25,83400,32.1558568474996,32.8622914568425,31.4581436530868,31.6151291218297,95626.6851971355,0.0,1.0
2007-09-20,38.01,38.19,36.1658,36.9,100200,33.1500981495378,33.3070836182807,31.5416948081177,32.1820210922901,114889.614589364,0.0,1.0
2007-09-21,38.04,38.34,37.78,38.31,129200,33.1762623943283,33.4379048422331,32.9495056061441,33.4117405974426,148141.099849759,0.0,1.0
2007-09-24,37.9,38.39,37.24,38.14,125900,33.0541625853061,33.4815119168839,32.4785491999155,33.2634765436299,144357.310147714,0.0,1.0
2007-09-25,37.06,37.38,36.7801,37.38,67700,32.3215637311726,32.6006490089377,32.0774513272775,32.6006490089377,77625.0190389219,0.0,1.0
2007-09-26,37.21,37.59,36.94,37.44,73300,32.452384955125,32.7837987224711,32.2169067520107,32.6529774985187,84045.9955029982,0.0,1.0
2007-09-27,38.67,39.21,37.53,37.53,111100,33.7257115349284,34.196667941157,32.7314702328901,32.7314702328901,127387.586635513,0.0,1.0
2007-09-28,38.39,39.37,38.3,38.45,107400,33.4815119168839,34.3362105800396,33.4030191825125,33.5338404064649,123145.155757462,0.0,1.0
2007-10-01,37.87,39.18,36.98,38.52,128300,33.0279983405156,34.1705036963665,32.2517924117313,33.594890310976,147109.157203747,0.0,1.0
2007-10-02,37.76,38.18,37.11,37.76,114600,32.9320627762838,33.2983622033505,32.3651708058234,32.9320627762838,131400.69692556,0.0,1.0
2007-10-03,36.99,37.87,36.93,37.48,104800,32.2605138266615,33.0279983405156,32.2081853370806,32.6878631582393,120163.988113427,0.0,1.0
2007-10-04,37.97,38.41,36.5,37.19,144300,33.1152124898172,33.4989547467442,31.8331644950837,32.4349421252647,165454.804243965,0.0,1.0
2007-10-05,38.87,39.11,37.2,38.32,126700,33.9001398335316,34.1094537918554,32.4436635401949,33.4204620123728,145274.592499725,0.0,1.0
2007-10-08,37.71,38.77,37.58,38.58,130300,32.888455701633,33.81292568423,32.7750773075409,33.6472188005569,149402.363083774,0.0,1.0
2007-10-09,37.07,37.95,36.56,37.95,159000,32.3302851461028,33.0977696599569,31.8854929846646,33.0977696599569,182309.867462165,0.0,1.0
2007-10-10,38.28,38.61,36.79,37.22,127600,33.3855763526521,33.6733830453474,32.0860855280583,32.4611063700552,146306.535145738,0.0,1.0
2007-10-11,37.77,38.59,37.11,38.54,123200,32.940784191214,33.6559402154871,32.3651708058234,33.6123331408363,141261.482209677,0.0,1.0
2007-10-12,36.65,37.69,36.52,37.69,73100,31.9639857190361,32.8710128717727,31.850607324944,32.8710128717727,83816.6749149953,0.0,1.0
2007-10-15,36.47,37.94,36.16,36.8,132000,31.8070002502932,33.0890482450267,31.5366363874582,32.0948069429885,151351.588081797,0.0,1.0
2007-10-16,35.36,36.3,35.09,36.3,216200,30.8389231930454,31.6587361964805,30.6034449899311,31.6587361964805,247895.555630944,0.0,1.0
2007-10-17,35.5,35.84,35.07,35.51,127300,30.9610230020677,31.2575511096931,30.5860021600708,30.9697444169978,145962.554263733,0.0,1.0
2007-10-18,35.38,36.1,35.3,35.58,102200,30.8563660229058,31.4843078978773,30.7865947034645,31.030794321509,117182.820469391,0.0,1.0
2007-10-19,34.71,35.7,34.37,35.3,160000,30.272031222585,31.1354513006709,29.9755031149596,30.7865947034645,183456.470402179,0.0,1.0
2007-10-22,34.84,34.84,33.27,34.33,184300,30.3854096166771,30.3854096166771,29.016147472642,29.940617455239,211318.92184451,0.0,1.0
2007-10-23,35.41,35.68,34.07,35.5,152500,30.8825302676962,31.1180084708106,29.7138606670548,30.9610230020677,174856.948352077,0.0,1.0
2007-10-24,35.68,35.68,34.1,35.07,96800,31.1180084708106,31.1180084708106,29.7400249118453,30.5860021600708,110991.164593318,0.0,1.0
2007-10-25,36.44,36.69,35.7,35.74,173100,31.7808360055027,31.9988713787567,31.1354513006709,31.1703369603915,198476.968916357,0.0,1.0
2007-10-26,36.64,36.75,35.61,36.75,123000,31.9552643041059,32.0511998683377,31.0569585662994,32.0511998683377,141032.161621675,0.0,1.0
2007-10-29,36.42,37.99,36.31,37.0,182800,31.7633931756424,33.1326553196775,31.6674576114106,32.2692352415917,209599.017434489,0.0,1.0
2007-10-30,34.35,35.99,34.04,35.94,97900,29.9580602850993,31.3883723336455,29.6876964222643,31.3447652589947,112252.427827333,0.0,1.0
2007-10-31,34.92,35.6,34.3,34.66,120200,30.4551809361184,31.0482371513693,29.9144532104485,30.2284241479342,137821.673389637,0.0,1.0
2007-11-01,34.01,34.84,33.81,34.5,89700,29.6615321774739,30.3854096166771,29.4871038788707,30.0888815090517,102850.283719221,0.0,1.0
2007-11-02,34.63,35.0,33.9,34.22,56700,30.2022599031438,30.5249522555597,29.5655966132421,29.8446818910072,65012.386698772,0.0,1.0
2007-11-05,33.36,34.34,33.28,34.25,106600,29.0946402070135,29.9493388701691,29.0248688875722,29.8708461357977,122227.873405451,0.0,1.0
2007-11-06,33.25,33.85,32.88,33.48,98000,29.0859187920833,29.6107774770532,28.7622559363518,29.2871146213218,112030.155323369,0.1,1.0
2007-11-07,32.4,33.29,32.35,33.04,127600,28.3423689883759,29.1209093710813,28.2986307646284,28.9022182523438,145867.834890428,0.0,1.0
2007-11-08,32.19,32.73,31.18,32.65,150800,28.1586684486364,28.6310412651094,27.2751563289371,28.5610601071134,172389.25941596,0.0,1.0
2007-11-09,31.24,32.89,30.76,31.92,123700,27.327642197434,28.7710035811013,26.9077552494581,27.9224820404,141409.491974498,0.0,1.0
2007-11-12,31.18,32.5,30.82,31.18,234800,27.2751563289371,28.4298454358709,26.9602411179551,27.2751563289371,268415.106835991,0.0,1.0
2007-11-13,31.85,32.07,30.92,31.48,258800,27.8612485271535,28.0536967116424,27.0477175654501,27.537585671422,295851.063241714,0.0,1.0
2007-11-14,31.76,32.11,31.04,32.01,161400,27.782519724408,28.0886872906404,27.1526893024441,28.0012108431455,184506.806828488,0.0,1.0
2007-11-15,31.72,32.05,31.32,31.75,166100,27.74752914541,28.0362014221434,27.39762335543,27.7737720796585,189879.681624609,0.0,1.0
2007-11-16,32.73,32.97,31.79,31.97,237900,28.6310412651094,28.8409847390973,27.8087626586565,27.9662202641475,271958.91787173,0.0,1.0
2007-11-19,31.47,32.63,31.1,32.63,128900,27.5288380266725,28.5435648176144,27.2051751709411,28.5435648176144,147353.949195738,0.0,1.0
2007-11-20,32.28,32.28,31.29,31.87,94700,28.2373972513819,28.2373972513819,27.3713804211815,27.8787438166525,108257.711317583,0.0,1.0
2007-11-21,31.17,32.14,31.13,32.14,91000,27.2664086841876,28.1149302248889,27.2314181051896,28.1149302248889,104028.0013717,0.0,1.0
2007-11-23,31.91,32.19,31.1,31.42,26600,27.9137343956505,28.1586684486364,27.2051751709411,27.485099802925,30408.1850163431,0.0,1.0
2007-11-26,30.8,31.87,30.52,31.82,76300,26.9427458284561,27.8787438166525,26.6978117754701,27.835005592905,87223.4780731947,0.0,1.0
2007-11-27,29.99,30.79,29.17,30.76,146500,26.2341866037467,26.9339981837066,25.5168797342878,26.9077552494581,167473.650559935,0.0,1.0
2007-11-28,30.72,30.83,29.8,30.32,167300,26.8727646704601,26.9689887627046,26.0679813535062,26.5228588804802,191251.479444895,0.0,1.0
2007-11-29,32.05,32.12,30.25,30.91,176300,28.0362014221434,28.0974349353899,26.4616253672337,27.0389699207006,201539.963097041,0.0,1.0
2007-11-30,31.81,32.36,31.11,31.43,271200,27.8262579481555,28.3073784093779,27.2139228156906,27.4938474476745,310026.307384671,0.0,1.0
2007-12-03,31.59,32.08,31.22,31.81,84300,27.6338097636665,28.0624443563919,27.3101469079351,27.8262579481555,96368.7968751025,0.0,1.0
2007-12-04,30.68,31.565,30.65,31.33,57300,26.8377740914621,27.6119406517928,26.8115311572136,27.4063710001795,65503.345918664,0.0,1.0
2007-12-05,30.85,31.38,30.01,31.09,72800,26.9864840522036,27.450109223927,26.2516818932457,27.1964275261916,83222.4010973601,0.0,1.0
2007-12-06,32.28,32.3,30.84,30.86,71700,28.2373972513819,28.2548925408809,26.9777364074541,26.9952316969531,81964.9197620979,0.0,1.0
2007-12-07,32.06,32.38,31.72,32.26,45500,28.044949066893,28.3248736988769,27.74752914541,28.2199019618829,52014.00068585,0.0,1.0
2007-12-10,32.03,32.26,31.46,32.26,93100,28.0187061326445,28.2199019618829,27.520090381923,28.2199019618829,106428.647557201,0.0,1.0
2007-12-11,31.19,32.57,31.19,32.2,105200,27.2839039736866,28.4910789491174,27.2839039736866,28.1674160933859,120260.942245086,0.0,1.0
2007-12-12,31.65,32.09,31.38,31.72,66000,27.6862956321635,28.0711920011414,27.450109223927,27.74752914541,75448.8801157386,0.0,1.0
2007-12-13,31.87,32.0,31.26,31.51,85800,27.8787438166525,27.992463198396,27.3451374869331,27.5638286056705,98083.54415046,0.0,1.0
2007-12-14,30.79,31.99,30.79,31.55,111900,26.9339981837066,27.9837155536465,26.9339981837066,27.5988191846685,127920.146741684,0.0,1.0
2007-12-17,29.86,30.97,29.86,30.53,73300,26.1204672220032,27.0914557891976,26.1204672220032,26.7065594202196,83793.9835224794,0.0,1.0
2007-12-18,30.79,30.86,29.56,29.92,95000,26.9339981837066,26.9952316969531,25.8580378795183,26.1729530905002,108600.660772654,0.0,1.0
2007-12-19,30.71,31.33,30.25,30.79,112900,26.8640170257106,27.4063710001795,26.4616253672337,26.9339981837066,129063.311591923,0.0,1.0
2007-12-20,31.06,31.1,30.32,30.86,47400,27.1701845919431,27.2051751709411,26.5228588804802,26.9952316969531,54186.0139013031,0.0,1.0
2007-12-21,31.45,31.56,30.94,31.4,173300,27.5113427371735,27.607566829418,27.0652128549491,27.467604513426,198110.468546326,0.0,1.0
2007-12-24,31.33,31.71,30.76,31.45,31500,27.4063710001795,27.7387815006605,26.9077552494581,27.5113427371735,36009.6927825116,0.0,1.0
2007-12-26,31.42,31.97,31.0,31.0,63400,27.485099802925,27.9662202641475,27.1176987234461,27.1176987234461,72476.6515051186,0.0,1.0
2007-12-27,31.44,31.84,31.0,31.61,106900,27.502595092424,27.852500882404,27.1176987234461,27.6513050531655,122204.322490492,0.0,1.0
2007-12-28,31.61,31.79,31.2,31.56,57900,27.6513050531655,27.8087626586565,27.2926516184361,27.607566829418,66189.244828807,0.0,1.0
2007-12-31,31.71,31.75,31.31,31.52,53800,27.7387815006605,27.7737720796585,27.3888757106805,27.57257625042,61502.2689428293,0.0,1.0
2008-01-02,31.61,31.943,31.3,31.8,86900,27.6513050531655,27.9426016233238,27.380128065931,27.817510303406,99341.0254857225,0.0,1.0
2008-01-03,31.26,32.0,31.26,31.47,95300,27.3451374869331,27.992463198396,27.3451374869331,27.5288380266725,108943.610227725,0.0,1.0
2008-01-04,31.04,31.5,30.54,31.04,75000,27.1526893024441,27.555080960921,26.7153070649691,27.1526893024441,85737.3637678847,0.0,1.0
2008-01-07,31.44,31.58,30.48,31.04,84500,27.502595092424,27.625062118917,26.6628211964721,27.1526893024441,96597.4298451502,0.0,1.0
2008-01-08,30.34,32.0,30.33,31.6,74100,26.5403541699792,27.992463198396,26.5316065252297,27.642557408416,84708.51540267,0.0,1.0
2008-01-09,31.59,31.5909,30.23,30.26,86200,27.6338097636665,27.634597051694,26.4441300777347,26.4703730119832,98540.8100905555,0.0,1.0
2008-01-10,30.92,31.75,30.33,31.27,107900,27.0477175654501,27.7737720796585,26.5316065252297,27.3538851316825,123347.48734073,0.0,1.0
2008-01-11,29.78,30.825,29.65,30.7,116600,26.0504860640072,26.9646149403299,25.9367666822638,26.8552693809611,133293.021537805,0.0,1.0
2008-01-14,29.9,30.54,29.37,29.93,84000,26.1554578010012,26.7153070649691,25.6918326292778,26.1817007352497,96025.847420031,0.0,1.0
2008-01-15,28.61,29.43,28.6,29.43,89400,25.0270116283159,25.7443184977748,25.0182639835664,25.7443184977748,102198.937611319,0.0,1.0
2008-01-16,28.42,29.57,27.91,28.58,58800,24.8608063780754,25.8667855242678,24.414676495851,25.0007686940674,67218.0931940217,0.0,1.0
2008-01-17,27.04,28.58,26.9,28.58,62800,23.6536314026446,25.0007686940674,23.5311643761516,25.0007686940674,71790.7525949754,0.0,1.0
2008-01-18,27.09,27.17,25.8,27.01,104600,23.6973696263921,23.7673507843881,22.5689234537067,23.6273884683961,119575.043334943,0.0,1.0
2008-01-22,25.82,27.0,25.68,25.74,86700,22.5864187432057,23.6186408236466,22.4639517167128,22.5164375852097,99112.3925156749,0.0,1.0
2008-01-23,26.87,27.0,24.92,25.63,111200,23.5049214419031,23.6186408236466,21.7991307157509,22.4202134929653,127119.931346517,0.0,1.0
2008-01-24,26.15,27.0,25.65,26.88,144300,22.8750910199392,23.6186408236466,22.4377087824643,23.5136690866526,164958.68788941,0.0,1.0
2008-01-25,26.12,27.26,25.95,26.5,97000,22.8488480856907,23.8460795871336,22.7001381249492,23.1812585861717,110886.990473131,0.0,1.0
2008-01-28,26.55,27.17,25.67,26.12,88100,23.2249968099191,23.7673507843881,22.4552040719633,22.8488480856907,100712.823306009,0.0,1.0
2008-01-29,26.29,26.68,25.7,26.66,70800,22.9975580464322,23.3387161916626,22.4814470062118,23.3212209021636,80936.0713968831,0.0,1.0
2008-01-30,25.49,26.54,25.44,26.12,84600,22.2977464664723,23.2162491651696,22.2540082427248,22.8488480856907,96711.7463301739,0.0,1.0
2008-01-31,25.02,25.75,24.96,25.16,72300,21.8866071632458,22.5251852299592,21.8341212947488,22.0090741897388,82650.818672241,0.0,1.0
2008-02-01,25.44,25.87,24.88,25.17,106800,22.2540082427248,22.6301569669532,21.7641401367529,22.0178218344883,122090.006005468,0.0,1.0
2008-02-04,25.81,26.1,25.02,25.36,144043,22.5776710984562,22.8313527961917,21.8866071632458,22.1840270847288,164664.894522899,0.0,1.0
2008-02-05,25.35,26.27,25.27,25.38,141782,22.1752794399793,22.9800627569332,22.1052982819833,22.2015223742278,162080.19879651,0.0,1.0
2008-02-06,25.71,25.84,25.21,25.61,164500,22.4901946509613,22.6039140327047,22.0528124134863,22.4027182034663,188050.617864227,0.0,1.0
2008-02-07,26.11,26.445,25.533,25.62,143100,22.8401004409412,23.1331465400494,22.3353613388951,22.4114658482158,163586.890069124,0.0,1.0
2008-02-08,25.63,26.1,25.28,26.1,179600,22.4202134929653,22.8313527961917,22.1140459267328,22.8313527961917,205312.407102828,0.0,1.0
2008-02-11,26.0,26.5,25.2,25.59,76900,22.7438763486967,23.1812585861717,22.0440647687368,22.3852229139673,87909.3769833379,0.0,1.0
2008-02-12,26.09,26.5,25.78,25.96,168800,22.8226051514422,23.1812585861717,22.5514281642077,22.7088857696987,192966.226720253,0.0,1.0
2008-02-13,27.76,27.89,25.99,26.24,184600,24.2834618246085,24.397181206352,22.7351287039472,22.9538198226847,211028.23135402,0.0,1.0
2008-02-14,27.87,28.22,26.81,27.77,171900,24.379685916853,24.6858534830854,23.4524355734061,24.292209469358,196510.037755992,0.0,1.0
2008-02-15,30.05,30.85,27.78,27.78,586800,26.2866724722437,26.9864840522036,24.3009571141075,24.3009571141075,670809.13411993,0.0,1.0
2008-02-19,31.16,31.24,30.0,30.02,257300,27.2576610394381,27.327642197434,26.2429342484962,26.2604295379952,294136.315966356,0.0,1.0
2008-02-20,30.7,31.43,30.41,30.88,171300,26.8552693809611,27.4938474476745,26.6015876832257,27.0127269864521,195824.138845849,0.0,1.0
2008-02-21,30.49,31.1,30.02,30.66,217400,26.6715688412216,27.2051751709411,26.2604295379952,26.8202788019631,248524.038441842,0.0,1.0
2008-02-22,31.22,31.25,30.12,30.54,216800,27.3101469079351,27.3363898421836,26.3479059854902,26.7153070649691,247838.139531698,0.0,1.0
2008-02-25,29.13,31.36,29.06,31.04,332400,25.4818891552898,27.432613934428,25.4206556420433,27.1526893024441,379987.996219265,0.0,1.0
2008-02-26,30.23,30.6,28.8,28.8,172100,26.4441300777347,26.7677929334661,25.1932168785564,25.1932168785564,196738.670726039,0.0,1.0
2008-02-27,29.35,30.2525,29.32,29.69,98100,25.6743373397788,26.4638122784211,25.6480944055303,25.9717572612617,112144.471808393,0.0,1.0
2008-02-28,32.26,33.0899,29.11,29.11,288800,28.2199019618829,28.9458689996438,25.4643938657908,25.4643938657908,330146.008748868,0.0,1.0
2008-02-29,29.17,32.16,28.99,32.0,250300,25.5168797342878,28.1324255143879,25.3594221287968,27.992463198396,286134.162014687,0.0,1.0
2008-03-03,28.91,29.94,28.52,29.13,220000,25.2894409708008,26.1904483799992,24.9482828255704,25.4818891552898,251496.267052462,0.0,1.0
2008-03-04,29.24,29.8,28.4,28.45,228100,25.5781132475343,26.0679813535062,24.8433110885764,24.8870493123239,260755.902339393,0.0,1.0
2008-03-05,29.19,29.42,28.68,29.34,130600,25.5343750237868,25.7355708530253,25.0882451415624,25.6655896950293,149297.329441143,0.0,1.0
2008-03-06,28.25,29.63,28.18,28.86,66000,24.7120964173339,25.9192713927648,24.6508629040874,25.2457027470534,75448.8801157386,0.0,1.0
2008-03-07,28.46,28.88,28.0,28.0,99100,24.8957969570734,25.2631980365523,24.4934052985965,24.4934052985965,113287.636658632,0.0,1.0
2008-03-10,27.77,28.88,27.64,28.51,99300,24.292209469358,25.2631980365523,24.1784900876145,24.9395351808209,113516.269628679,0.0,1.0
2008-03-11,28.89,29.22,27.54,27.54,151100,25.3594221287968,25.6490936172878,24.1744024031521,24.1744024031521,172136.375104661,0.1,1.0
2008-03-12,28.25,29.285,28.22,28.86,68200,24.7976349996023,25.7061501225966,24.7713012279213,25.3330883571158,77694.9092133544,0.0,1.0
2008-03-13,28.77,29.17,27.57,27.64,89700,25.2540870420729,25.6052039978194,24.2007361748331,24.2621816420888,102188.172381787,0.0,1.0
2008-03-14,28.18,28.94,27.54,28.94,88800,24.7361895323467,25.4033117482652,24.1744024031521,25.4033117482652,101162.872993341,0.0,1.0
2008-03-17,26.8,27.88,26.66,27.35,89500,23.5248360350209,24.4728518155367,23.4019451005096,24.0076218491725,101960.328073244,0.0,1.0
2008-03-18,28.13,28.14,27.07,27.33,121600,24.6922999128783,24.701077836772,23.7618399801499,23.9900660013852,138529.339594485,0.0,1.0
2008-03-19,26.88,28.85,26.81,28.03,130600,23.5950594261703,25.3243104332222,23.5336139589146,24.6045206739417,148782.333478945,0.0,1.0
2008-03-20,26.98,27.59,26.12,26.93,199700,23.6828386651069,24.2182920226204,22.9279372102518,23.6389490456386,227502.542080746,0.0,1.0
2008-03-24,27.57,28.26,26.92,26.97,86100,24.2007361748331,24.806412923496,23.6301711217449,23.6740607412132,98086.9748280032,0.0,1.0
2008-03-25,29.07,29.36,26.83,27.35,117700,25.5174247588828,25.7719845517991,23.5511698067019,24.0076218491725,134086.375577886,0.0,1.0
2008-03-26,29.05,29.46,28.4,28.98,98400,25.4998689110955,25.8597637907357,24.9293038580073,25.4384234438398,112099.399803432,0.0,1.0
2008-03-27,28.6,29.5,28.53,29.21,95300,25.1048623358806,25.8948754863104,25.0434168686249,25.6403156933941,108567.813021007,0.0,1.0
2008-03-28,29.09,29.46,28.34,28.58,96600,25.5349806066701,25.8597637907357,24.8766363146453,25.0873064880932,110048.80102654,0.0,1.0
2008-03-31,28.72,29.3,28.5,28.67,71500,25.2101974226045,25.7193170084371,25.0170830969439,25.1663078031362,81454.3403043232,0.0,1.0
2008-04-01,30.16,30.42,28.74,28.74,80900,26.4742184632922,26.7024444845275,25.2277532703919,25.2277532703919,92163.0228058706,0.0,1.0
2008-04-02,31.63,31.96,30.0,30.0,135700,27.7645732756609,28.0542447641518,26.3337716809936,26.3337716809936,154592.363346806,0.0,1.0
2008-04-03,31.98,32.25,31.25,31.3,106100,28.0718006119392,28.3088045570681,27.4310121677017,27.47490178717,120871.405682359,0.0,1.0
2008-04-04,32.12,32.65,31.64,32.21,98800,28.1946915464505,28.6599215128147,27.7733511995546,28.2736928614935,112555.088420519,0.0,1.0
2008-04-07,32.55,33.182,32.3,32.3,53400,28.5721422738781,29.1269070639577,28.3526941765364,28.3526941765364,60834.4303811307,0.0,1.0
2008-04-08,33.53,33.73,32.5,32.5,95800,29.4323788154572,29.6079372933305,28.5282526544097,28.5282526544097,109137.423792366,0.0,1.0
2008-04-09,33.06,33.96,32.85,33.78,104700,29.0198163924549,29.8098295428848,28.835479990688,29.6518269127988,119276.495522554,0.0,1.0
2008-04-10,33.94,33.97,32.86,32.92,109600,29.7922736950974,29.8186074667784,28.8442579145817,28.8969254579436,124858.681081872,0.0,1.0
2008-04-11,32.08,33.8,31.71,33.49,111300,28.1595798508758,29.6693827605861,27.8347966668102,29.3972671198825,126795.357704492,0.0,1.0
2008-04-14,32.14,32.55,31.87,32.06,92800,28.2122473942378,28.5721422738781,27.9752434491089,28.1420240030885,105719.759164212,0.0,1.0
2008-04-15,35.42,35.76,32.04,32.04,256200,31.0914064313598,31.3898558437444,28.1244681553012,28.1244681553012,291868.559244302,0.0,1.0
2008-04-16,35.48,35.88,35.0,35.44,250400,31.1440739747218,31.4951909304683,30.7227336278259,31.1089622791471,285261.074296538,0.0,1.0
2008-04-17,36.06,36.32,35.33,35.39,132000,31.6531935605543,31.8814195817896,31.0124051163168,31.0650726596788,150377.24363875,0.0,1.0
2008-04-18,36.31,36.59,35.84,36.27,88500,31.8726416578959,32.1184235269185,31.4600792348937,31.8375299623213,100821.106530526,0.0,1.0
2008-04-21,35.76,36.4,35.0101,35.82,122900,31.3898558437444,31.9516429729389,30.7315993309585,31.4425233871064,140010.327600018,0.0,1.0
2008-04-22,35.35,36.14,34.8,35.66,88400,31.0299609641041,31.7234169517036,30.5471751499526,31.3020766048077,100707.184376254,0.0,1.0
2008-04-23,35.08,35.51,34.53,35.51,162400,30.7929570189752,31.1704077464028,30.3101712048236,31.1704077464028,185009.578537372,0.0,1.0
2008-04-24,38.33,39.0,36.6,36.6,453100,33.6457822844161,34.2339031852917,32.1272014508122,32.1272014508122,516181.281005439,0.0,1.0
2008-04-25,38.34,38.51,37.98,38.51,225000,33.6545602083098,33.8037849145021,33.3385549481379,33.8037849145021,256324.847111507,0.0,1.0
2008-04-28,41.16,42.1,38.42,38.93,408000,36.1299347463232,36.9550595923277,33.7247835994591,34.172457718036,464802.389428865,0.0,1.0
2008-04-29,40.11,41.0,39.6,41.0,249100,35.2082527374884,35.9894879640246,34.7605786189116,35.9894879640246,283780.086291006,0.0,1.0
2008-04-30,39.54,41.0,38.51,40.31,253900,34.7079110755496,35.9894879640246,33.8037849145021,35.3838112153617,289248.349696051,0.0,1.0
2008-05-01,38.91,40.0,38.5205,39.79,110300,34.1549018702487,35.1116955746581,33.8130017345905,34.9273591728912,125656.136161774,0.0,1.0
2008-05-02,40.15,40.5,39.42,39.47,260100,35.2433644330631,35.5505917693414,34.6025759888256,34.6464656082939,296311.523260901,0.0,1.0
2008-05-05,41.15,41.59,40.15,40.47,138000,36.1211568224295,36.5073854737508,35.2433644330631,35.5242579976604,157212.572895057,0.0,1.0
2008-05-06,41.86,42.62,40.51,40.51,213000,36.8321686578164,37.5008845722918,35.6443180202614,35.6443180202614,242075.88977001,0.1,1.0
2008-05-07,41.03,42.12,40.95,41.9,115500,36.1018604880603,37.0609398917159,36.0314693391682,36.8673642322625,131266.503607682,0.0,1.0
2008-05-08,41.9,42.08,40.89,41.11,131600,36.8673642322625,37.0257443172698,35.9786759774991,36.1722516369525,149564.258656025,0.0,1.0
2008-05-09,43.49,43.91,41.67,41.99,187500,38.2663883164939,38.6359418481777,36.6649896791975,36.9465542747661,213094.973389094,0.0,1.0
2008-05-12,42.97,43.68,41.81,43.55,196200,37.8088458486949,38.4335672951127,36.7881741897588,38.319181678163,222982.580154348,0.0,1.0
2008-05-13,44.02,44.34,42.44,42.88,172800,38.7327296779044,39.014294273473,37.3425044872845,37.7296558061913,196388.327475389,0.0,1.0
2008-05-14,43.41,44.8,43.4,44.05,149400,38.1959971676017,39.4190433796028,38.1871982739902,38.7591263587389,169794.07479643,0.0,1.0
2008-05-15,43.46,43.99,43.2,43.57,219000,38.2399916356593,38.7063329970698,38.0112204017599,38.336779465386,248894.928918462,0.0,1.0
2008-05-16,44.25,44.5999,43.46,44.02,175000,38.9351042309693,39.2429775184363,38.2399916356593,38.7327296779044,198888.641829821,0.0,1.0
2008-05-19,44.02,44.55,43.81,44.26,152500,38.7327296779044,39.1990710393148,38.5479529120625,38.9439031245808,173317.24502313,0.0,1.0
2008-05-20,43.96,44.86,43.31,44.22,172000,38.6799363162353,39.4718367412719,38.1080082314866,38.9087075501347,195479.122255595,0.0,1.0
2008-05-21,44.29,44.99,44.01,44.58,280600,38.9702998054154,39.5862223582217,38.7239307842928,39.2254677201494,318903.730842558,0.0,1.0
2008-05-22,43.91,44.55,43.57,44.4,173900,38.6359418481777,39.1990710393148,38.336779465386,39.0670876351421,197638.484652605,0.0,1.0
2008-05-23,41.38,43.72,40.61,43.56,290300,36.4098217644635,38.4687628695588,35.7323069563766,38.3279805717745,329927.844132554,0.0,1.0
2008-05-27,42.28,42.49,41.01,41.01,125800,37.2017221895002,37.386498955342,36.0842627008373,36.0842627008373,142972.520812523,0.0,1.0
2008-05-28,41.85,42.23,41.25,42.23,91900,36.8233697642049,37.1577277214426,36.2954361475137,37.1577277214426,104444.949623774,0.0,1.0
2008-05-29,40.98,42.13,40.82,41.7,117200,36.0578660200027,37.0697387853274,35.9170837222185,36.6913863600321,133198.564699743,0.0,1.0
2008-05-30,41.38,42.03,41.0401,41.54,129700,36.4098217644635,36.9817498492122,36.110747370608,36.5506040622478,147404.896259016,0.0,1.0
2008-06-02,46.29,46.42,42.58,42.58,425200,40.7300785277191,40.8444641446688,37.4656889978457,37.4656889978457,483242.574320228,0.0,1.0
2008-06-03,47.82,48.08,46.08,47.5,783900,42.0763092502814,42.3050804841809,40.5453017618772,41.7947446547128,890907.464745124,0.0,1.0
2008-06-04,47.09,48.49,46.56,48.49,234500,41.4339900166405,42.6658351222531,40.9676486552301,42.6658351222531,266510.78005196,0.0,1.0
2008-06-05,48.32,48.8308,47.55,47.85,214400,42.5162539308573,42.9657014165337,41.8387391227704,42.1027059311159,243666.998904649,0.0,1.0
2008-06-06,47.25,49.83,47.19,48.84,127300,41.5747723144248,43.8448868661966,41.5219789527557,42.9737963986563,144677.280599636,0.0,1.0
2008-06-09,49.34,49.95,47.24,48.1,196900,43.4137410792322,43.9504735895348,41.5659734208133,42.3226782714039,223778.134721667,0.0,1.0
2008-06-10,47.83,49.53,47.11,49.04,113400,42.0851081438929,43.5809200578511,41.4515878038636,43.1497742708867,128879.839905724,0.0,1.0
2008-06-11,47.68,48.1,47.14,48.0,96200,41.9531247397201,42.3226782714039,41.4779844846981,42.2346893352887,109331.927680165,0.0,1.0
2008-06-12,47.47,48.1902,47.12,47.71,73800,41.7683479738782,42.4020442917798,41.4603866974751,41.9795214205547,83874.1815259475,0.0,1.0
2008-06-13,48.16,48.25,47.1,47.57,87700,42.375471633073,42.4546616755767,41.4427889102521,41.8563369099934,99671.6222198589,0.0,1.0
2008-06-16,48.74,49.12,47.5101,48.28,125600,42.8858074625411,43.2201654197788,41.8036315372604,42.4810583564112,142745.219507574,0.0,1.0
2008-06-17,49.18,49.44,48.14,48.16,122600,43.2729587814479,43.5017300153474,42.35787384585,42.375471633073,139335.699933349,0.0,1.0
2008-06-18,49.84,49.9,48.37,49.27,94300,43.8536857598081,43.9064791214772,42.5602483989149,43.3521488239516,107172.565283155,0.0,1.0
2008-06-19,49.87,51.1,49.21,49.97,122100,43.8800824406427,44.9623463548595,43.2993554622825,43.9680713767579,138767.446670978,0.0,1.0
2008-06-20,49.71,50.62,49.09,49.35,194300,43.7393001428584,44.5399994615066,43.1937687389442,43.4225399728437,220823.217757338,0.0,1.0
2008-06-23,51.82,52.45,49.9,50.33,113700,45.5958666948888,46.1501969924145,43.9064791214772,44.2848315467725,129220.791863147,0.0,1.0
2008-06-24,49.57,52.59,49.3901,51.5,124000,43.6161156322971,46.2733815029757,43.4578235362259,45.3143020993202,140926.809067988,0.0,1.0
2008-06-25,49.91,50.26,47.16,50.26,185700,43.9152780150888,44.2232392914919,41.4955822719212,44.2232392914919,211049.261644558,0.0,1.0
2008-06-26,48.98,50.3,48.59,49.87,85300,43.0969809092175,44.258434865938,42.7538240583683,43.8800824406427,96944.0065604785,0.0,1.0
2008-06-27,48.99,50.31,48.59,49.15,395400,43.1057798028291,44.2672337595495,42.7538240583683,43.2465621006134,449374.679882921,0.0,1.0
2008-06-30,48.94,50.18,48.87,49.01,158700,43.0617853347715,44.1528481425998,43.0001930794908,43.1233775900521,180363.585476529,0.0,1.0
2008-07-01,48.86,49.85,47.9,49.0,220900,42.9913941858793,43.8624846534196,42.1467003991735,43.1145786964406,251054.291315471,0.0,1.0
2008-07-02,47.65,49.78,47.15,49.67,204400,41.9267280588856,43.800892398139,41.4867833783097,43.7041045684123,232301.933657231,0.0,1.0
2008-07-03,45.71,47.37,45.5,47.25,73000,40.219742698251,41.6803590377631,40.0349659324091,41.5747723144248,82964.9763061539,0.0,1.0
2008-07-07,42.99,45.6,41.42,45.6,304300,37.826443635918,40.1229548685243,36.4450173389096,40.1229548685243,345838.93547894,0.0,1.0
2008-07-08,41.83,42.745,40.89,42.57,242300,36.8057719769818,37.6108707424358,35.9786759774991,37.4568901042342,275375.530944947,0.0,1.0
2008-07-09,42.1,43.51,41.83,41.83,123000,37.0433421044928,38.2839861037169,36.8057719769818,36.8057719769818,139790.302543246,0.0,1.0
2008-07-10,43.01,43.4199,41.03,41.69,93000,37.844041423141,38.2047080722771,36.1018604880603,36.6825874664206,105695.106800991,0.0,1.0
2008-07-11,44.09,44.16,41.94,42.05,114100,38.794321933185,38.8559141884656,36.9025598067085,36.9993476364352,129675.394473043,0.0,1.0
2008-07-14,44.14,45.37,42.97,44.2,151400,38.8383164012426,39.9205803154594,37.8088458486949,38.8911097629117,172067.087845914,0.0,1.0
2008-07-15,42.81,44.58,42.7,43.49,116600,37.6680635509106,39.2254677201494,37.5712757211839,38.2663883164939,132516.660784898,0.0,1.0
2008-07-16,44.59,45.3,43.03,43.6,148900,39.2342666137609,39.8589880601787,37.861639210364,38.3631761462206,169225.821534059,0.0,1.0
2008-07-17,44.27,45.5,43.22,45.17,262300,38.9527020181923,40.0349659324091,38.0288181889829,39.744602443229,298105.661439783,0.0,1.0
2008-07-18,42.94,45.16,42.71,44.27,161100,37.7824491678604,39.7358035496175,37.5800746147954,38.9527020181923,183091.201135909,0.0,1.0
2008-07-21,43.16,43.44,42.05,42.9,218000,37.9760248273138,38.2223938484363,36.9993476364352,37.7472535934143,247758.42239372,0.0,1.0
2008-07-22,42.26,43.5,41.83,42.51,169300,37.1841244022771,38.2751872101054,36.8057719769818,37.4040967425651,192410.554638793,0.0,1.0
2008-07-23,40.49,42.83,39.51,42.83,126400,35.6267202330383,37.6856613381337,34.7644286591095,37.6856613381337,143654.424727368,0.0,1.0
2008-07-24,40.15,42.2,39.13,40.9,201600,35.3275578502467,37.131331040608,34.4300707018718,35.9874748711106,229119.715387954,0.0,1.0
2008-07-25,41.17,43.39,39.51,39.51,280000,36.2250449986216,38.1783993803787,34.7644286591095,34.7644286591095,318221.826927714,0.0,1.0
2008-07-28,43.21,44.413,41.25,41.86,339800,38.0200192953714,39.078526196837,36.2954361475137,36.8321686578164,386184.917107275,0.0,1.0
2008-07-29,43.78,45.47,43.3,44.06,156100,38.5215562312279,40.0085692515745,38.099209337875,38.7679252523504,177408.6685122,0.0,1.0
2008-07-30,44.37,44.68,42.97,44.52,156800,39.0406909543075,39.3134566562646,37.8088458486949,39.1726743584803,178204.22307952,0.0,1.0
2008-07-31,44.35,44.37,42.28,43.82,145500,39.0230931670845,39.0406909543075,37.2017221895002,38.556751805674,165361.699349937,0.0,1.0
2008-08-01,44.17,44.66,42.33,44.13,86400,38.8647130820772,39.2958588690416,37.2457166575577,38.8295175076311,98194.1637376943,0.0,1.0
2008-08-04,42.97,44.345,42.4,43.98,124100,37.8088458486949,39.0186937202787,37.3073089128384,38.6975341034583,141040.459720462,0.0,1.0
2008-08-05,40.16,43.06,39.69,42.34,235700,35.4243456799734,37.9823786100512,35.0097679292367,37.3472807791353,267209.226262471,0.1,1.0
2008-08-06,40.62,40.73,38.52,39.92,177200,35.830102627503,35.9271314627818,33.9777339539984,35.2126464030015,200888.735229995,0.0,1.0
2008-08-07,40.64,41.8299,40.12,40.75,109600,35.8477442339173,36.8973316075379,35.3890624671448,35.9447730691961,124251.723370245,0.0,1.0
2008-08-08,39.83,40.46,39.34,40.02,61400,35.133259174137,35.6889697761884,34.7010398169859,35.3008544350731,69608.1734939147,0.0,1.0
2008-08-11,40.34,40.59,38.95,39.89,94500,35.5831201377024,35.8036402178815,34.3570284919065,35.18618399338,107133.100898615,0.0,1.0
2008-08-12,40.79,41.06,39.735,40.6,87800,35.9800562820248,36.2182179686182,35.0494615436689,35.8124610210887,99537.4207290833,0.0,1.0
2008-08-13,42.96,43.34,40.86,41.45,107400,37.8941705779795,38.2293610998518,36.041801904475,36.5622292936977,121757.619433981,0.0,1.0
2008-08-14,42.28,43.08,41.44,42.56,129900,37.2943559598923,38.0000202164655,36.5534084904905,37.541338449693,147265.500600318,0.0,1.0
2008-08-15,41.56,42.89,40.23,42.76,172400,36.6592581289765,37.8324249555294,35.4860913024236,37.7177545138362,195447.05391451,0.0,1.0
2008-08-18,40.17,41.88,39.83,41.88,115800,35.4331664831806,36.9415238316058,35.133259174137,36.9415238316058,131280.56173608,0.0,1.0
2008-08-19,40.68,41.64,39.83,39.99,98000,35.883027446746,36.7298245546338,35.133259174137,35.2743920254516,111100.993524489,0.0,1.0
2008-08-20,41.99,42.48,40.14,41.08,72800,37.0385526668846,37.4707720240356,35.4067040735591,36.2358595750326,82532.166618192,0.0,1.0
2008-08-21,42.14,43.09,42.08,42.08,84900,37.170864714992,38.0088410196727,37.117939895749,37.117939895749,96249.7382676444,0.0,1.0
2008-08-22,42.35,42.87,41.72,42.12,59500,37.3561015823425,37.8147833491151,36.8003909802911,37.1532231085777,67454.1746398685,0.0,1.0
2008-08-25,41.53,42.49,40.94,42.24,52100,36.632795719355,37.4795928272428,36.1123683301323,37.2590727470637,59064.9159451622,0.0,1.0
2008-08-26,42.87,43.14,41.94,41.94,76500,37.8147833491151,38.0529450357085,36.9944486508487,36.9944486508487,86726.7959655452,0.0,1.0
2008-08-27,45.03,45.72,43.08,43.08,152500,39.7200768418626,40.328712263157,38.0000202164655,38.0000202164655,172886.750127394,0.0,1.0
2008-08-28,44.51,45.71,43.24,45.02,163200,39.2613950750901,40.3198914599498,38.1411530677802,39.7112560386555,185017.164726496,0.0,1.0
2008-08-29,43.07,44.68,42.54,44.54,127300,37.9911994132584,39.4113487296119,37.5236968432786,39.2878574847116,144317.923221097,0.0,1.0
2008-09-02,39.26,43.07,39.14,43.07,142800,34.6304733913286,37.9911994132584,34.5246237528426,37.9911994132584,161890.019135685,0.0,1.0
2008-09-03,37.93,40.0,37.6,38.97,188100,33.4573065647757,35.2832128286588,33.1662200589393,34.3746700983208,213245.886550576,0.0,1.0
2008-09-04,37.15,38.24,37.07,37.36,117500,32.7692839146168,33.7307514641978,32.6987174889595,32.9545207819673,133207.823868648,0.0,1.0
2008-09-05,36.71,37.78,35.98,37.78,148500,32.3811685735016,33.3249945166682,31.7372499393786,33.3249945166682,168352.015697823,0.0,1.0
2008-09-08,35.72,37.94,35.61,37.76,82400,31.5079090559923,33.4661273679829,31.4108802207135,33.3073529102539,93415.5292491625,0.0,1.0
2008-09-09,33.58,35.77,33.39,35.61,137000,29.6202571696591,31.5520130720281,29.4526619087229,31.4108802207135,155314.654212806,0.0,1.0
2008-09-10,34.53,34.898,33.0,33.66,111400,30.4582334743397,30.7828390323634,29.1086505836435,29.6908235953164,126292.353863552,0.0,1.0
2008-09-11,34.13,34.48,33.06,34.37,67100,30.1054013460531,30.4141294583039,29.1615754028865,30.3171006230251,76070.1700560535,0.0,1.0
2008-09-12,34.8,35.25,33.59,34.31,81200,30.6963951609331,31.0933313052556,29.6290779728662,30.2641758037821,92055.1089202913,0.0,1.0
2008-09-15,32.65,34.39,32.4,34.07,55800,28.7999224713927,30.3347422294394,28.5794023912136,30.0524765268101,63259.5452925154,0.0,1.0
2008-09-16,34.73,34.76,30.51,32.84,117000,30.634649538483,30.6611119481045,26.9122705850595,28.9675177323289,132640.982064952,0.0,1.0
2008-09-17,32.71,34.96,32.49,34.74,76900,28.8528472906357,30.8375280122478,28.6587896200781,30.6434703416902,87180.2694085024,0.0,1.0
2008-09-18,32.73,34.26,31.29,33.31,169000,28.8704888970501,30.2200717877463,27.6002932352183,29.3820954830656,191592.529649374,0.0,1.0
2008-09-19,38.73,39.0,31.7,34.01,496300,34.1629708213489,34.4011325079423,27.9619461667121,29.9995517075671,562647.174349021,0.0,1.0
2008-09-22,39.3,39.92,37.1,38.78,177900,34.6657566041573,35.2126464030015,32.725179898581,34.2070748373847,201682.31375517,0.0,1.0
2008-09-23,37.5,39.25,37.33,39.25,106700,33.0780120268676,34.6216525881214,32.9280583723458,34.6216525881214,120964.040908806,0.0,1.0
2008-09-24,37.84,38.79,37.7,37.85,103300,33.3779193359112,34.2158956405919,33.2544280910109,33.3867401391184,117109.516643671,0.0,1.0
2008-09-25,37.99,38.61,37.25,37.93,72900,33.5102313840187,34.0571211828629,32.8574919466885,33.4573065647757,82645.5349789313,0.0,1.0
2008-09-26,37.51,37.75,36.58,37.75,89500,33.0868328300748,33.2985321070467,32.2664981318085,33.2985321070467,101464.682861651,0.0,1.0
2008-09-29,33.68,36.56,33.0,36.56,181800,29.7084652017307,32.2488565253941,29.1086505836435,32.2488565253941,206103.679824002,0.0,1.0
2008-09-30,34.47,35.27,33.49,33.8,142900,30.4053086550967,31.1109729116699,29.5408699407946,29.8143148402167,162003.387496424,0.0,1.0
2008-10-01,34.3,34.55,33.01,33.84,70400,30.2553550005749,30.475875080754,29.1174713868507,29.8495980530453,79811.3259604495,0.0,1.0
2008-10-02,31.59,34.0,31.08,33.78,154000,27.8649173314333,29.99073090436,27.4150563678679,29.7966732338023,174587.275538483,0.0,1.0
2008-10-03,30.44,33.56,30.33,31.78,62800,26.8505249626093,29.6026155632447,26.7534961273305,28.0325125923694,71195.3305442647,0.0,1.0
2008-10-06,25.77,29.69,25.17,29.64,266100,22.7312098648634,26.188964722072,22.2019616724335,26.1448607060362,301673.207927211,0.0,1.0
2008-10-07,23.92,27.63,23.53,26.18,206500,21.099361271538,24.3718792613961,20.7553499464585,23.0928627963572,234105.664926602,0.0,1.0
2008-10-08,21.55,24.46,19.67,23.65,415600,19.0088309114399,21.5756846447249,17.350519908493,20.8611995849445,471158.907232427,0.0,1.0
2008-10-09,18.84,22.38,18.81,21.61,264500,16.6183932422983,19.7409575776346,16.5919308326768,19.0617557306829,299859.314155382,0.0,1.0
2008-10-10,17.84,18.5,16.07,18.5,334100,15.7363129215818,16.3184859332547,14.1750307539137,16.3184859332547,378763.693229918,0.0,1.0
2008-10-13,21.33,21.41,17.91,18.81,256400,18.8147732408823,18.8853396665396,15.798058544032,16.5919308326768,290676.476935501,0.0,1.0
2008-10-14,20.98,23.56,20.45,22.59,346100,18.5060451286315,20.78181235608,18.0385425586518,19.9261944449851,392367.896518631,0.0,1.0
2008-10-15,19.33,21.87,18.95,20.51,133000,17.0506125994494,19.2910966140692,16.7154220775771,18.0914673778948,150779.919783235,0.0,1.0
2008-10-16,21.52,21.78,18.96,20.1,169400,18.9823685018184,19.2117093852047,16.7242428807843,17.729814446401,192046.003092332,0.0,1.0
2008-10-17,20.19,21.99,19.45,20.54,222200,17.8092016752655,19.3969462525552,17.1564622379353,18.1179297875163,251904.497562669,0.0,1.0
2008-10-20,22.4,22.7,20.4,20.68,171200,19.7585991840489,20.0232232802639,17.994438542616,18.2414210324166,194086.633585639,0.0,1.0
2008-10-21,22.36,23.75,21.66,21.66,159200,19.7233159712203,20.9494076170162,19.1058597467187,19.1058597467187,180482.430296925,0.0,1.0
2008-10-22,20.93,22.32,20.2,22.1,196200,18.4619411125957,19.6880327583916,17.8180224784727,19.493975087834,222428.723770457,0.0,1.0
2008-10-23,20.07,21.95,19.77,21.0,251600,17.7033520367795,19.3616630397265,17.4387279405646,18.5236867350459,285234.795620016,0.0,1.0
2008-10-24,16.28,18.64,16.16,18.52,327300,14.3602676212641,16.441977178155,14.2544179827782,16.336127539669,371054.644699647,0.0,1.0
2008-10-27,17.01,18.39,15.51,16.05,314800,15.0041862553872,16.2214570979759,13.6810657743124,14.1573891474993,356883.599607236,0.0,1.0
2008-10-28,17.64,17.64,16.15,17.5,170200,15.5598968574385,15.5598968574385,14.245597179571,15.4364056125382,192952.949978246,0.0,1.0
2008-10-29,17.53,18.38,16.76,17.97,294800,15.4628680221597,16.2126362947687,14.783666175208,15.850983363275,334209.927459383,0.0,1.0
2008-10-30,18.57,18.63,17.12,18.24,189000,16.3802315557048,16.4331563749478,15.101215090666,16.0891450498684,214266.20179723,0.0,1.0
2008-10-31,19.71,20.0,17.74,18.27,203700,17.3858031213216,17.6416064143294,15.6481048895102,16.1156074594899,230931.350825903,0.0,1.0
2008-11-03,18.33,20.52,17.88,20.52,170700,16.1685322787329,18.100288181102,15.7715961344105,18.100288181102,193519.791781942,0.0,1.0
2008-11-04,18.64,19.1,18.04,19.1,142100,16.5301852102266,16.9381189654146,15.9980977034597,16.9381189654146,160236.801119525,0.1,1.0
2008-11-05,17.17,18.36,17.03,18.11,180000,15.2265708186476,16.2818777070687,15.1024170670687,16.0601745792492,202974.132311854,0.0,1.0
2008-11-06,17.06,17.8,16.6,17.09,290300,15.129021442407,15.7852627007529,14.721087687219,15.1556258177454,327352.170056285,0.0,1.0
2008-11-07,16.78,17.34,16.16,17.22,275600,14.8807139392491,15.3773289455649,14.3308901822566,15.2709114442115,310775.949250817,0.0,1.0
2008-11-10,16.54,17.88,16.25,17.3,340300,14.6678789365423,15.8562077016552,14.4107033082716,15.3418564451138,383733.873476245,0.0,1.0
2008-11-11,15.36,16.62,14.85,16.16,223200,13.621440173234,14.7388239374446,13.1691657924821,14.3308901822566,251687.924066699,0.0,1.0
2008-11-12,13.44,15.54,13.43,15.06,181200,11.9187601515797,13.7810664252641,11.9098920264669,13.3553964198505,204327.293193934,0.0,1.0
2008-11-13,15.3,15.39,12.77,13.53,233900,13.5682314225573,13.6480445485723,11.3245957690233,11.9985732775948,263753.60859857,0.0,1.0
2008-11-14,13.39,14.8,13.36,14.8,218900,11.8744195260158,13.1248251669182,11.8478151506775,13.1248251669182,246839.097572583,0.0,1.0
2008-11-17,13.51,14.27,13.12,13.2,240900,11.9808370273692,12.6548145359407,11.6349801479707,11.7059251488729,271647.047077365,0.0,1.0
2008-11-18,13.68,14.32,12.96,13.68,224000,12.1315951542865,12.6991551615046,11.4930901461662,12.1315951542865,252590.031321419,0.0,1.0
2008-11-19,12.26,13.6,12.23,13.6,187600,10.8723213882714,12.0606501533842,10.845717012933,12.0606501533842,211544.151231688,0.0,1.0
2008-11-20,10.5,12.05,10.38,12.05,187900,9.31153136842166,10.686090760903,9.20511386706827,10.686090760903,211882.441452208,0.0,1.0
2008-11-21,11.58,11.63,10.05,10.79,257400,10.2692888806022,10.3136295061661,8.91246573834645,9.56870699669235,290253.009205951,0.0,1.0
2008-11-24,12.6,12.72,11.03,11.83,251200,11.173837642106,11.2802551434594,9.78154199939913,10.4909920084217,283261.677981876,0.0,1.0
2008-11-25,12.97,12.97,12.23,12.83,187000,11.5019582712789,11.5019582712789,10.845717012933,11.3778045197,210867.57079065,0.0,1.0
2008-11-26,14.51,14.57,12.6,12.77,118900,12.8676495386475,12.9208582893242,11.173837642106,11.3245957690233,134075.690732663,0.0,1.0
2008-11-28,14.41,14.61,13.6701,14.1,61100,12.7789682875196,12.9563307897753,12.1228157104249,12.5040564090234,68898.4415791907,0.0,1.0
2008-12-01,10.19,14.0,10.17,13.97,395800,9.0366194899254,12.4153751578955,9.01888323969984,12.3887707825572,446317.5642724,0.0,1.0
2008-12-02,11.13,11.16,10.03,10.53,538900,9.87022325052696,9.89682762586531,8.89472948812088,9.33813574376001,607681.999460324,0.0,1.0
2008-12-03,12.09,12.15,10.08,11.0,208400,10.7215632613541,10.7747720120308,8.93907011368479,9.75493762406079,234998.939854391,0.0,1.0
2008-12-04,11.16,12.2,11.0,11.94,125700,9.89682762586531,10.8191126375947,9.75493762406079,10.5885413846623,141743.602397778,0.0,1.0
2008-12-05,11.17,11.35,10.29,11.0,128900,9.90569575097809,10.0653220030082,9.12530074105323,9.75493762406079,145352.031416656,0.0,1.0
2008-12-08,12.28,12.43,10.8201,11.15,140500,10.890057638497,11.0230795151887,9.59540005328183,9.88795950075253,158432.586610086,0.0,1.0
2008-12-09,11.9,13.11,11.6,12.03,120800,10.5530688842112,11.6261120228579,10.2870251308277,10.6683545106774,136218.195462622,0.0,1.0
2008-12-10,12.76,13.09,12.08,12.12,81000,11.3157276439105,11.6083757726323,10.7126951362413,10.7481676366924,91338.3595403345,0.0,1.0
2008-12-11,12.73,13.8,12.1,13.0,114200,11.2891232685722,12.2380126556399,10.7304313864669,11.5285626466173,128775.810611187,0.0,1.0
2008-12-12,13.0,13.198,12.09,12.25,89000,11.5285626466173,11.7041515238504,10.7215632613541,10.8634532631586,100359.432087528,0.0,1.0
2008-12-15,12.53,13.38,12.42,13.25,122000,11.1117607663165,11.865551400903,11.0142113900759,11.7502657744369,137571.356344701,0.0,1.0
2008-12-16,13.72,13.8,12.47,12.78,144800,12.1670676547376,12.2380126556399,11.0585520156398,11.3334638941361,163281.413104203,0.0,1.0
2008-12-17,13.6,14.0,13.38,13.72,94400,12.0606501533842,12.4153751578955,11.865551400903,12.1670676547376,106448.656056884,0.0,1.0
2008-12-18,12.75,14.1699,12.3,13.78,112500,11.3068595187977,12.5660446035617,10.9077938887225,12.2202764054143,126858.832694909,0.0,1.0
2008-12-19,13.6,13.68,12.35,13.28,265500,12.0606501533842,12.1315951542865,10.9521345142864,11.7768701497752,299386.845159986,0.0,1.0
2008-12-22,12.65,13.6514,12.16,13.57,106600,11.2181782676699,12.106232316464,10.7836401371436,12.0340457780459,120205.791691354,0.0,1.0
2008-12-23,12.51,13.16,12.5,12.78,90800,11.094024516091,11.6704526484218,11.0851563909782,11.3334638941361,102389.173410646,0.0,1.0
2008-12-24,12.56,12.91,12.47,12.47,27800,11.1383651416549,11.4487495206023,11.0585520156398,11.0585520156398,31348.2271014974,0.0,1.0
2008-12-26,13.51,13.57,12.57,12.57,46700,11.9808370273692,12.0340457780459,11.1472332667676,11.1472332667676,52660.5109942422,0.0,1.0
2008-12-29,13.55,13.88,13.19,13.62,74300,12.0163095278203,12.3089576565422,11.6970570237602,12.0783864036098,83783.2112820601,0.0,1.0
2008-12-30,13.4,13.62,12.85,13.62,67100,11.8832876511286,12.0783864036098,11.3955407699256,12.0783864036098,75664.2459895857,0.0,1.0
2008-12-31,14.41,14.63,13.18,13.18,108400,12.7789682875196,12.9740670400008,11.6881888986474,11.6881888986474,122235.533014473,0.0,1.0
2009-01-02,15.19,15.42,14.5,14.62,72000,13.4706820463167,13.6746489239107,12.8587814135347,12.9651989148881,81189.6529247415,0.0,1.0
2009-01-05,15.71,16.0,14.86,15.19,66000,13.9318245521814,14.1890001804521,13.1780339175948,13.4706820463167,74423.8485143464,0.0,1.0
2009-01-06,16.29,16.9,15.87,15.99,79400,14.4461758087227,14.9871314406025,14.0737145539859,14.1801320553393,89534.145030896,0.0,1.0
2009-01-07,16.24,16.47,15.36,16.08,63100,14.4018351831588,14.6058020607528,13.621440173234,14.2599451813543,71153.7097159891,0.0,1.0
2009-01-08,16.57,16.7,15.69,16.08,92400,14.6944833118807,14.8097689383468,13.9140883019558,14.2599451813543,104193.387920085,0.0,1.0
2009-01-09,14.81,16.46,14.8,16.46,112900,13.1336932920309,14.5969339356401,13.1248251669182,14.5969339356401,127309.886322269,0.0,1.0
2009-01-12,13.86,14.64,13.54,14.64,57600,12.2912214063166,12.9829351651136,12.0074414027076,12.9829351651136,64951.7223397933,0.0,1.0
2009-01-13,14.25,14.31,13.51,13.76,42900,12.6370782857151,12.6902870363918,11.9808370273692,12.2025401551888,48375.5015343253,0.0,1.0
2009-01-14,13.4,14.19,13.07,13.96,77100,11.8832876511286,12.5838695350384,11.5906395224068,12.3799026574444,86940.5866735776,0.0,1.0
2009-01-15,13.78,13.82,12.52,13.38,75100,12.2202764054143,12.2557489058655,11.1028926412037,11.865551400903,84685.3185367794,0.0,1.0
2009-01-16,13.08,14.0,12.62,13.97,89000,11.5995076475196,12.4153751578955,11.1915738923316,12.3887707825572,100359.432087528,0.0,1.0
2009-01-20,11.82,13.19,11.7,12.88,118100,10.482123883309,11.6970570237602,10.3757063819556,11.4221451452639,133173.583477944,0.0,1.0
2009-01-21,13.09,13.17,11.99,12.15,97800,11.6083757726323,11.6793207735346,10.6328820102263,10.7747720120308,110282.611889441,0.0,1.0
2009-01-22,12.23,12.98,12.1,12.89,58500,10.845717012933,11.5108263963917,10.7304313864669,11.4310132703767,65966.5930013529,0.0,1.0
2009-01-23,12.24,12.71,11.71,11.99,97000,10.8545851380458,11.2713870183466,10.3845745070683,10.6328820102263,109380.504634722,0.0,1.0
2009-01-26,12.78,13.22,12.1601,12.44,63500,11.3334638941361,11.7236613990985,10.7837288183947,11.0319476403015,71604.7633433485,0.0,1.0
2009-01-27,12.99,13.4613,12.6,12.77,31900,11.5196945215045,11.93764925807,11.173837642106,11.3245957690233,35971.5267819342,0.0,1.0
2009-01-28,13.72,13.85,12.99,13.06,47100,12.1670676547376,12.2823532812038,11.5196945215045,11.581771397294,53111.564621602,0.0,1.0
2009-01-29,12.8,13.83,12.72,13.47,57400,11.3512001443616,12.2646170309782,11.2802551434594,11.9453645269181,64726.1955261138,0.0,1.0
2009-01-30,12.59,13.62,12.46,13.01,40600,11.1649695169932,12.0783864036098,11.049683890527,11.5374307717301,45781.9431770072,0.0,1.0
2009-02-02,12.2,12.79,12.12,12.41,50100,10.8191126375947,11.3423320192489,10.7481676366924,11.0053432649631,56494.4668267994,0.0,1.0
2009-02-03,12.58,12.64,12.27,12.33,96800,11.1561013918804,11.2093101425571,10.8811895133842,10.9343982640609,109154.977821042,0.0,1.0
2009-02-04,12.03,12.67,11.96,12.62,68600,10.6683545106774,11.2359145178955,10.6062776348879,11.1915738923316,77355.6970921844,0.0,1.0
2009-02-05,12.07,12.29,11.85,12.0,137500,10.7038270111285,10.8989257636097,10.5087282586473,10.641750135339,155049.684404889,0.0,1.0
2009-02-06,12.11,12.52,11.95,11.96,206000,10.7392995115796,11.1028926412037,10.5974095097751,10.6062776348879,232292.618090234,0.0,1.0
2009-02-09,12.28,12.65,12.0,12.14,213300,10.890057638497,11.2181782676699,10.641750135339,10.765903886918,240524.346789546,0.0,1.0
2009-02-10,12.03,12.63,11.9,12.25,126800,10.6683545106774,11.2004420174443,10.5530688842112,10.8634532631586,142983.999873017,0.0,1.0
2009-02-11,11.44,12.46,11.35,12.07,111700,10.1451351290232,11.049683890527,10.0653220030082,10.7038270111285,125956.72544019,0.0,1.0
2009-02-12,11.68,11.84,11.0,11.28,60200,10.35797013173,10.4998601335345,9.75493762406079,10.0032451272187,67883.5709176313,0.0,1.0
2009-02-13,11.47,12.15,11.42,11.69,57700,10.1717395043616,10.7747720120308,10.1273988787977,10.3668382568428,65064.4857466331,0.0,1.0
2009-02-17,11.24,11.39,11.1,11.19,96900,9.96777262676757,10.1007945034593,9.84361887518861,9.92343200120366,109267.741227882,0.0,1.0
2009-02-18,11.02,11.44,10.76,11.44,49900,9.77267387428635,10.1451351290232,9.54210262135401,10.1451351290232,56268.9400131196,0.0,1.0
2009-02-19,11.19,11.38,11.06,11.19,29600,9.92343200120366,10.0919263783465,9.80814637473748,9.92343200120366,33377.968424616,0.0,1.0
2009-02-20,10.45,11.13,10.09,11.13,78000,9.26719074285775,9.87022325052696,8.94793823879758,9.87022325052696,87955.4573351368,0.0,1.0
2009-02-23,9.14,10.4399,9.0,10.15,153400,8.10546635308324,9.25823393649384,7.98131260150428,9.00114698947427,172979.066092436,0.0,1.0
2009-02-24,9.78,9.84,9.16,9.19,99400,8.67302636030132,8.72623511097801,8.1232026033088,8.14980697864715,112086.82639888,0.0,1.0
2009-02-25,9.31,9.89,9.15,9.74,192100,8.25622448000054,8.77057573654193,8.11433447819602,8.63755385985019,216618.504539485,0.0,1.0
2009-02-26,8.96,9.5,8.77,9.49,178500,7.94584010105315,8.42471885714341,7.77734572391028,8.41585073203063,201282.681209256,0.0,1.0
2009-02-27,8.86,9.25,8.32,8.7,147000,7.85715884992532,8.20301572932384,7.37828009383507,7.7152688481208,165762.208054681,0.0,1.0
2009-03-02,7.86,8.63,7.83,8.59,98200,6.97034633864707,7.65319197233133,6.94374196330872,7.6177194718802,110733.665516801,0.0,1.0
2009-03-03,6.92,8.0928,6.8,8.02,253900,6.13674257804551,7.17679629127265,6.03032507669212,7.11223634045159,286306.289966555,0.0,1.0
2009-03-04,7.34,7.57,6.98,7.16,377900,6.50920383278238,6.71317071037638,6.18995132872221,6.3495775807523,426132.914448054,0.0,1.0
2009-03-05,7.18,7.54,7.02,7.29,153800,6.36731383097786,6.68656633503803,6.22542382917334,6.46486320721847,173430.119719796,0.0,1.0
2009-03-06,5.44,7.12,5.37,7.04,318800,4.8242600613537,6.31410508030116,4.76218318556422,6.2431600793989,359489.741005662,0.0,1.0
2009-03-09,5.16,6.0,4.92,6.0,336200,4.57595255819579,5.32087506766952,4.36311755548901,5.32087506766952,379110.573795808,0.0,1.0
2009-03-10,5.36,5.39,4.95,5.29,460400,4.75331506045144,4.77991943578979,4.38972193082735,4.69123818466196,519162.725090987,0.0,1.0
2009-03-11,5.8,5.942,5.37,5.43,99300,5.14351256541387,5.26943994201538,4.76218318556422,4.81539193624092,111974.06299204,0.0,1.0
2009-03-12,6.4,6.5,5.63,5.82,132100,5.67560007218082,5.76428132330865,4.99275443849657,5.16124881563944,148960.460435533,0.0,1.0
2009-03-13,6.35,6.58,6.01,6.58,142500,5.71994069774473,5.92711965215124,5.41367615644817,5.92711965215124,158196.570177166,0.1,1.0
2009-03-16,6.5,7.06,6.19,6.32,164300,5.85505740714028,6.35949312221698,5.57581620772282,5.69291735586563,182397.870035848,0.0,1.0
2009-03-17,7.12,7.31,6.5,6.53,168700,6.4135398059752,6.58468763787622,5.85505740714028,5.88208074901939,187282.536062371,0.0,1.0
2009-03-18,6.91,7.12,6.74,7.11,214800,6.22437641282144,6.4135398059752,6.07124414217315,6.40453202534883,238460.514203896,0.0,1.0
2009-03-19,8.16,8.22,7.02,7.11,151600,7.35034899111764,7.40439567487586,6.3234619997115,6.40453202534883,168298.947641111,0.0,1.0
2009-03-20,8.01,8.24,7.97,8.01,203700,7.2152322817221,7.4224112361286,7.17920115921662,7.2152322817221,226137.834000622,0.0,1.0
2009-03-23,8.99,9.0,8.08,8.11,119100,8.09799478310632,8.10700256373269,7.27828674610669,7.30531008798579,132219.028127021,0.0,1.0
2009-03-24,8.26,8.97,8.1601,8.9,109800,7.44042679738134,8.07997922185359,7.35043906892391,8.016924757469,121894.620389142,0.0,1.0
2009-03-25,8.29,8.5099,8.0,8.31,153200,7.46745013926045,7.66553123523432,7.20622450109573,7.48546570051319,170075.189832574,0.0,1.0
2009-03-26,8.7,8.75,8.235,8.49,90900,7.8367691449416,7.88180804807345,7.41790734581541,7.64760575178784,100912.759502487,0.0,1.0
2009-03-27,8.0,8.63,8.0,8.39,109200,7.20622450109573,7.77371468055702,7.20622450109573,7.55752794552415,121228.529567344,0.0,1.0
2009-03-30,8.28,8.32,7.7,7.76,258300,7.45844235863408,7.49447348113956,6.93599108230464,6.99003776606286,286752.098784294,0.0,1.0
2009-03-31,8.01,8.5,8.01,8.4,133700,7.2152322817221,7.65661353241421,7.2152322817221,7.56653572615051,148427.238124119,0.0,1.0
2009-04-01,8.18,8.4499,7.61,7.92,95000,7.36836455237038,7.6114845514761,6.85492105666731,7.13416225608477,105464.38011811,0.0,1.0
2009-04-02,8.5,8.73,8.3472,8.45,164800,7.65661353241421,7.86379248682071,7.51897464444328,7.61157462928236,182952.94572068,0.0,1.0
2009-04-03,9.03,9.05,8.29,8.5,110300,8.1340259056118,8.15204146686454,7.46745013926045,7.65661353241421,122449.696073974,0.0,1.0
2009-04-06,8.51,8.9,8.18,8.9,73500,7.66562131304058,8.016924757469,7.36836455237038,8.016924757469,81596.1256703275,0.0,1.0
2009-04-07,8.56,8.62,8.22,8.33,71600,7.71066021617243,7.76470689993065,7.40439567487586,7.50348126176593,79486.8380679653,0.0,1.0
2009-04-08,8.55,8.68,8.25,8.62,47100,7.70165243554606,7.81875358368886,7.43141901675497,7.76470689993065,52288.1295111895,0.0,1.0
2009-04-09,9.07,9.13,8.74,8.75,128600,8.17005702811728,8.2241037118755,7.87280026744708,7.88180804807345,142765.466138832,0.0,1.0
2009-04-13,8.69,8.96,8.12,8.84,126900,7.82776136431523,8.07097144122722,7.31431786861216,7.96287807371078,140878.208810402,0.0,1.0
2009-04-14,8.87,8.93,8.34,8.57,139300,7.98990141558989,8.04394809934811,7.5124890423923,7.7196679967988,154644.08579424,0.0,1.0
2009-04-15,9.21,9.26,8.75,8.87,113900,8.29616595688646,8.3412048600183,7.88180804807345,7.98990141558989,126446.241004766,0.0,1.0
2009-04-16,9.36,9.44,9.0,9.3,121400,8.431282666282,8.50334491129296,8.10700256373269,8.37723598252378,134772.376277248,0.0,1.0
2009-04-17,10.09,10.63,9.12,9.33,202200,9.08885065200699,9.57527080583095,8.21509593124913,8.40425932440289,224472.606946125,0.0,1.0
2009-04-20,8.79,9.99,8.76,9.99,169100,7.91783917057893,8.99877284574329,7.89081582869982,8.99877284574329,187726.596610236,0.0,1.0
2009-04-21,9.64,9.93,8.56,8.76,127500,8.68350052382035,8.94472616198507,7.71066021617243,7.89081582869982,141544.299632201,0.0,1.0
2009-04-22,9.41,9.84,9.25,9.47,144900,8.47632156941385,8.86365613634775,8.33219707939194,8.53036825317207,160860.93346436,0.0,1.0
2009-04-23,11.28,11.55,9.66,9.73,405300,10.160776546545,10.403986623457,8.70151608507309,8.76457054945768,449944.350124948,0.0,1.0
2009-04-24,11.74,11.99,11.35,11.47,213300,10.575134455358,10.8003289710172,10.2238310109296,10.331924378446,236795.287149399,0.0,1.0
2009-04-27,11.64,11.91,11.17,11.44,133900,10.4850566490943,10.7282667260063,10.0616909596549,10.3049010365669,148649.268398052,0.0,1.0
2009-04-28,12.53,12.82,10.89,11.49,182500,11.2867491248412,11.5479747630059,9.80947310211656,10.3499399396987,202602.624963738,0.0,1.0
2009-04-29,13.35,13.48,12.49,12.5,162500,12.0253871362035,12.1424882843463,11.2507180023357,11.2597257829621,180399.597570452,0.0,1.0
2009-04-30,12.94,14.33,12.87,13.44,244800,11.6560681305223,12.9081496375877,11.5930136661378,12.1064571618408,271765.055293826,0.0,1.0
2009-05-01,13.58,13.8,12.502,12.97,189500,12.23256609061,12.4307372643901,11.2615273390873,11.6830914724015,210373.684551389,0.0,1.0
2009-05-04,14.77,14.85,13.82,13.91,228800,13.304491985148,13.3765542301589,12.4487528256429,12.5298228512802,254002.633379196,0.0,1.0
2009-05-05,15.5,15.73,14.76,14.76,292700,13.962059970873,14.1692389252795,13.2954842045216,13.2954842045216,324941.305900746,0.0,1.0
2009-05-06,15.62,15.97,15.01,15.74,227900,14.0701533383894,14.3854256603123,13.5206787201809,14.1782467059058,253003.497146499,0.0,1.0
2009-05-07,15.76,16.6,15.23,15.97,228800,14.1962622671586,14.9529158397736,13.718849893961,14.3854256603123,254002.633379196,0.0,1.0
2009-05-08,17.41,17.45,15.77,16.0,172600,15.6825460705096,15.7185771930151,14.205270047785,14.4124490021915,191612.126404061,0.0,1.0
2009-05-11,16.07,17.31,16.03,16.83,118500,14.475503466576,15.5924682642459,14.4394723440706,15.1600947941801,131552.937305222,0.0,1.0
2009-05-12,15.62,16.5,15.29,16.18,225100,14.0701533383894,14.8628380335099,13.7728965777192,14.5745890534661,249895.073311438,0.0,1.0
2009-05-13,14.99,15.86,14.87,15.34,153600,13.5026631589281,14.2863400734223,13.3945697914117,13.8179354808511,170519.25038044,0.0,1.0
2009-05-14,15.85,16.35,14.86,14.96,210400,14.2773322927959,14.7277213241144,13.3855620107853,13.475639817049,233575.848177373,0.0,1.0
2009-05-15,14.91,16.2,14.91,15.91,224900,13.4306009139172,14.5926046147188,13.4306009139172,14.3313789765541,249673.043037505,0.0,1.0
2009-05-18,16.28,16.61,14.86,15.04,203600,14.6646668597298,14.9619236204,13.3855620107853,13.54770206206,226026.818863656,0.0,1.0
2009-05-19,16.39,16.53,15.89,16.27,108800,14.7637524466199,14.889861375389,14.3133634153014,14.6556590791034,120784.469019478,0.0,1.0
2009-05-20,16.33,17.3,16.17,16.54,155600,14.718713543488,15.5930033253119,14.5745007959707,14.9079927746045,172633.837358985,0.01,1.0
2009-05-21,15.62,16.27,15.05,16.01,113500,14.0787694763799,14.664633763169,13.5650115633493,14.4302880484534,125925.067739362,0.0,1.0
2009-05-22,15.11,16.24,15.04,15.7,148900,13.6190913436683,14.6375938730095,13.5559982666295,14.1508758501385,165200.375210494,0.0,1.0
2009-05-26,16.92,16.99,14.84,14.97,148100,15.2504980499582,15.313591126997,13.3757323322328,13.4929051895907,164312.797640525,0.0,1.0
2009-05-27,15.43,16.93,15.26,16.85,173400,13.907516838703,15.259511346678,13.7542907944658,15.1874049729194,192382.438290797,0.0,1.0
2009-05-28,15.7,15.95,15.16,15.67,108700,14.1508758501385,14.3762082681344,13.6641578272675,14.123835959979,120599.602319548,0.0,1.0
2009-05-29,15.9,16.28,15.64,16.0,146800,14.3311417845352,14.6736470598889,14.0967960698195,14.4212747517335,162870.484089325,0.0,1.0
2009-06-01,16.6,16.92,16.14,16.25,103500,14.9620725549235,15.2504980499582,14.5474609058112,14.6466071697294,114830.348114749,0.0,1.0
2009-06-02,16.46,16.61,16.24,16.45,126900,14.8358864008459,14.9710858516434,14.6375938730095,14.826873104126,140791.992036344,0.0,1.0
2009-06-03,15.38,16.2,15.05,16.2,80600,13.8624503551038,14.6015406861302,13.5650115633493,14.6015406861302,89423.4401743845,0.0,1.0
2009-06-04,15.7,15.84,15.46,15.58,70700,14.1508758501385,14.2770620042162,13.9345567288625,14.0427162895005,78439.667746017,0.0,1.0
2009-06-05,15.99,16.32,15.7,15.92,95300,14.4122614550137,14.7097002467682,14.1508758501385,14.3491683779749,105732.678022566,0.0,1.0
2009-06-08,15.88,16.1,15.6,15.92,70200,14.3131151910955,14.5114077189319,14.0607428829402,14.3491683779749,77884.9317647863,0.0,1.0
2009-06-09,16.21,16.41,15.91,16.1,94300,14.61055398285,14.7908199172467,14.340155081255,14.5114077189319,104623.206060105,0.0,1.0
2009-06-10,16.79,16.85,15.99,16.46,117600,15.1333251926004,15.1874049729194,14.4122614550137,14.8358864008459,130473.902785454,0.0,1.0
2009-06-11,16.56,17.14,16.51,16.79,70400,14.9260193680442,15.4487905777945,14.880952884445,15.1333251926004,78106.8261572785,0.0,1.0
2009-06-12,16.56,16.88,16.15,16.48,82700,14.9260193680442,15.2144448630789,14.556474202531,14.8539129942855,91753.331295553,0.0,1.0
2009-06-15,15.99,16.51,15.6701,16.27,85900,14.4122614550137,14.880952884445,14.1239260929462,14.664633763169,95303.6415754292,0.0,1.0
2009-06-16,15.26,16.65,15.25,16.18,86300,13.7542907944658,15.0071390385227,13.745277497746,14.5835140926905,95747.4303604142,0.0,1.0
2009-06-17,15.03,15.42,14.2,15.28,132000,13.5469849699097,13.8985035419832,12.7988813421635,13.7723173879055,146450.299044897,0.0,1.0
2009-06-18,14.89,15.13,14.41,14.81,99100,13.420798815832,13.637117937108,12.98816057328,13.3486924420733,109948.671479919,0.0,1.0
2009-06-19,15.23,15.68,14.82,15.19,172300,13.7272509043063,14.1328492566989,13.3577057387932,13.691197717427,191162.01913209,0.0,1.0
2009-06-22,12.73,14.92,12.675,14.76,189200,11.473926724348,13.4478387059915,11.4243535923889,13.3036259584742,209912.095297686,0.0,1.0
2009-06-23,13.01,13.67,12.85,12.92,172300,11.7262990325033,12.3211766160123,11.582086284986,11.6451793620248,191162.01913209,0.0,1.0
2009-06-24,14.09,14.14,13.04,13.22,159400,12.6997350782453,12.7448015618445,11.7533389226628,11.9155782636198,176849.830816338,0.0,1.0
2009-06-25,14.63,14.8296,14.0,14.02,121700,13.1864531011163,13.3663585036442,12.6186154077668,12.6366420012065,135022.737831546,0.0,1.0
2009-06-26,15.21,15.35,14.0,14.39,601700,13.7092243108667,13.8354104649443,12.6186154077668,12.9701339798403,667569.279812989,0.0,1.0
2009-06-29,15.35,16.05,15.135,15.22,112800,13.8354104649443,14.4663412353327,13.6416245854679,13.7182376075865,125148.43736564,0.0,1.0
2009-06-30,15.83,16.03,15.3,15.49,84000,14.2680487074964,14.448314641893,13.7903439813452,13.961596619022,93195.6448467525,0.0,1.0
2009-07-01,15.79,16.65,15.75,15.95,93200,14.231995520617,15.0071390385227,14.1959423337377,14.3762082681344,103402.786901397,0.0,1.0
2009-07-02,14.7,15.22,14.6,15.22,100700,13.2495461781552,13.7182376075865,13.1594132109568,13.7182376075865,111723.826619857,0.0,1.0
2009-07-06,14.61,14.71,14.3701,14.5,148200,13.1684265076767,13.258559474875,12.9521975193679,13.0692802437585,164423.744836771,0.0,1.0
2009-07-07,14.5,14.8,14.46,14.66,118400,13.0692802437585,13.3396791453535,13.0332270568792,13.2134929912758,131361.480355423,0.0,1.0
2009-07-08,14.11,14.7599,13.64,14.52,117700,12.717761671685,13.303535825507,12.2941367258528,13.0873068371982,130584.8499817,0.0,1.0
2009-07-09,13.54,14.31,13.4225,14.31,111300,12.2040037586545,12.8980276060817,12.0980975221964,12.8980276060817,123484.229421947,0.0,1.0
2009-07-10,13.65,13.92,13.0,13.24,61000,12.3031500225727,12.5465090340082,11.7172857357835,11.9336048570595,67677.7897101417,0.0,1.0
2009-07-13,14.33,14.36,13.08,13.69,68300,12.9160541995213,12.9430940896808,11.7893921095422,12.339203209452,75776.9350361099,0.0,1.0
2009-07-14,14.49,14.55,14.09,14.49,57800,13.0602669470387,13.1143467273577,12.6997350782453,13.0602669470387,64127.4794302655,0.0,1.0
2009-07-15,15.36,15.36,14.77,14.9,81200,13.8444237616642,13.8444237616642,13.312639255194,13.4298121125518,90089.1233518609,0.0,1.0
2009-07-16,15.51,15.74,14.79,15.17,100700,13.9796232124617,14.1869290370179,13.3306658486337,13.6731711239873,111723.826619857,0.0,1.0
2009-07-17,15.69,16.14,15.45,15.55,87500,14.1418625534187,14.5474609058112,13.9255434321427,14.015676399341,97078.7967153674,0.0,1.0
2009-07-20,16.92,17.06,15.7,15.96,142600,15.2504980499582,15.3766842040359,14.1508758501385,14.3852215648542,158210.701846987,0.0,1.0
2009-07-21,16.71,17.2391,16.21,17.15,84800,15.0612188188417,15.5381123482881,14.61055398285,15.4578038745144,94083.2224167218,0.0,1.0
2009-07-22,16.37,16.72,16.12,16.44,66900,14.7547667303674,15.0702321155615,14.5294343123715,14.8178598074062,74223.6742886636,0.0,1.0
2009-07-23,16.5,16.63,15.91,16.11,101300,14.8719395877252,14.989112445083,14.340155081255,14.5204210156517,112389.509797334,0.0,1.0
2009-07-24,15.39,16.25,15.0,16.25,133700,13.8714636518237,14.6466071697294,13.5199450797502,14.6466071697294,148336.401381081,0.0,1.0
2009-07-27,16.13,16.48,15.13,15.33,217200,14.5384476090914,14.8539129942855,13.637117937108,13.8173838715047,240977.310246603,0.0,1.0
2009-07-28,15.91,16.29,15.39,15.93,98500,14.340155081255,14.6826603566087,13.8714636518237,14.3581816746947,109282.988302442,0.0,1.0
2009-07-29,14.35,15.57,14.17,15.54,248000,12.934080792961,14.0337029927807,12.771841452004,14.0066631026212,275149.046690413,0.0,1.0
2009-07-30,14.51,14.66,14.0,14.55,187200,13.0782935404783,13.2134929912758,12.6186154077668,13.1143467273577,207693.151372764,0.0,1.0
2009-07-31,14.5,14.98,14.37,14.39,119900,13.0692802437585,13.5019184863105,12.9521073864007,12.9701339798403,133025.688299115,0.0,1.0
2009-08-03,14.93,15.1,14.22,14.84,116200,13.4568520027113,13.6100780469485,12.8169079356032,13.3757323322328,128920.642038008,0.0,1.0
2009-08-04,14.61,15.09,14.52,14.8,131500,13.1684265076767,13.6010647502287,13.0873068371982,13.3396791453535,145895.563063666,0.0,1.0
2009-08-05,14.54,14.76,14.46,14.61,74200,13.1053334306378,13.3036259584742,13.0332270568792,13.1684265076767,82322.8196146318,0.0,1.0
2009-08-06,14.17,14.7,14.07,14.58,83100,12.7808547487238,13.2588965988878,12.6906581732212,13.1506607082846,92132.1009549521,0.01,1.0
2009-08-07,14.48,14.85,13.5,14.48,88000,13.060464132782,13.3941914621418,12.1765376928562,13.060464132782,97564.6797116218,0.0,1.0
2009-08-10,14.38,14.41,14.09,14.4,69800,12.9702675572794,12.9973265299302,12.7086974883217,12.9883068723799,77386.5300439907,0.0,1.0
2009-08-11,14.15,14.77,13.96,14.23,87200,12.7628154336233,13.3220342017397,12.5914419401683,12.8349726940254,96677.7280778797,0.0,1.0
2009-08-12,14.37,14.74,14.04,14.21,88000,12.9612478997291,13.2949752290889,12.6635992005704,12.8169333789249,97564.6797116218,0.0,1.0
2009-08-13,14.61,14.85,14.28,14.52,40900,13.1777196809354,13.3941914621418,12.8800709817767,13.0965427629831,45345.4022750607,0.0,1.0
2009-08-14,14.21,14.8,13.8804,14.57,74600,12.8169333789249,13.3490931743905,12.5196454660682,13.1416410507344,82708.2398464429,0.0,1.0
2009-08-17,13.85,14.04,13.72,13.8,79700,12.4922257071154,12.6635992005704,12.374970158962,12.4471274193641,88362.5565115482,0.0,1.0
2009-08-18,14.01,14.02,13.83,13.98,78900,12.6365402279196,12.6455598854699,12.4741863920149,12.6094812552688,87475.6048778063,0.0,1.0
2009-08-19,14.06,14.1232,13.74,13.79,82700,12.6816385156709,12.7386427513886,12.3930094740625,12.4381077618138,91688.6251380811,0.0,1.0
2009-08-20,14.11,14.19,13.78,14.06,80400,12.7267368034222,12.7988940638244,12.4290881042635,12.6816385156709,89138.6391910729,0.0,1.0
2009-08-21,14.9,14.97,13.94,14.41,105600,13.4392897498931,13.5024273527449,12.5734026250678,12.9973265299302,117077.615653946,0.0,1.0
2009-08-24,15.27,15.46,14.92,14.98,137000,13.7730170792529,13.9443905727079,13.4573290649936,13.5114470102952,151890.46727832,0.0,1.0
2009-08-25,15.34,15.72,15.13,15.27,225900,13.8361546821047,14.1789016690147,13.6467418735492,13.7730170792529,250452.967577902,0.0,1.0
2009-08-26,15.27,15.33,14.76,15.14,62200,13.7730170792529,13.8271350245544,13.3130145441894,13.6557615310994,68960.4895234415,0.0,1.0
2009-08-27,15.13,15.38,14.67,15.13,62600,13.6467418735492,13.8722333123058,13.231837626237,13.6467418735492,69403.9653403125,0.0,1.0
2009-08-28,15.15,15.37,14.84,15.33,49700,13.6647811886497,13.8632136547555,13.3851718045915,13.8271350245544,55101.8702462227,0.0,1.0
2009-08-31,14.97,15.01,14.51,14.9,98200,13.5024273527449,13.538505982946,13.0875231054328,13.4392897498931,108873.313041833,0.0,1.0
2009-09-01,14.38,15.24,14.25,14.8,85600,12.9702675572794,13.7459581066021,12.8530120091259,13.3490931743905,94903.8248103955,0.0,1.0
2009-09-02,14.46,14.66,14.23,14.36,57600,13.0424248176815,13.2228179686868,12.8349726940254,12.9522282421788,63860.517629425,0.0,1.0
2009-09-03,14.84,15.0,14.5,14.54,124000,13.3851718045915,13.5294863253957,13.0785034478825,13.1145820780836,137477.503230012,0.0,1.0
2009-09-04,15.42,15.51,14.632,14.84,96100,13.9083119425068,13.9894888604592,13.197562927546,13.3851718045915,106545.06500326,0.0,1.0
2009-09-08,16.42,16.45,15.398,15.7,264900,14.8102776975332,14.837336670184,13.8884686958962,14.1608623539142,293691.859722825,0.0,1.0
2009-09-09,17.71,17.73,16.13,16.38,154400,15.9738135215172,15.9918528366178,14.5487076285755,14.7741990673321,171181.665312209,0.0,1.0
2009-09-10,17.91,17.94,17.11,17.7,117800,16.1542066725225,16.1812656451733,15.4326340685014,15.964793863967,130603.628068512,0.0,1.0
2009-09-11,18.25,18.86,17.4,17.92,96400,16.4608750292315,17.0110741397976,15.694204137459,16.1632263300728,106877.671865913,0.0,1.0
2009-09-14,18.55,18.57,17.15,18.06,63600,16.7314647557394,16.7495040708399,15.4687126987024,16.2895015357765,70512.6548824902,0.0,1.0
2009-09-15,18.59,18.76,18.0,18.54,71400,16.7675433859404,16.9208775642949,16.2353835904749,16.7224450981891,79160.4333114751,0.0,1.0
2009-09-16,19.28,19.32,18.26,18.68,74400,17.3898997569086,17.4259783871097,16.4698946867817,16.8487203038928,82486.5019380077,0.0,1.0
2009-09-17,19.28,19.43,18.83,19.28,79500,17.3898997569086,17.5251946201626,16.9840151671468,17.3898997569086,88140.818603113,0.0,1.0
2009-09-18,19.48,19.915,19.02,19.38,133000,17.5702929079139,17.9626480113504,17.1553886606018,17.4800963324113,147455.70910961,0.0,1.0
2009-09-21,19.49,19.84,18.8168,19.14,88500,17.5793125654642,17.8950005797234,16.9721092191804,17.263624551205,98119.0244827104,0.0,1.0
2009-09-22,20.16,20.65,19.46,19.76,99000,18.1836296213319,18.6255928412948,17.5522535928134,17.8228433193213,109760.264675574,0.0,1.0
2009-09-23,19.45,20.55,19.45,20.26,59300,17.5432339352631,18.5353962657922,17.5432339352631,18.2738261968345,65745.289851127,0.0,1.0
2009-09-24,18.52,19.59,18.39,19.59,75100,16.7044057830886,17.6695091409668,16.5871502349352,17.6695091409668,83262.5846175317,0.0,1.0
2009-09-25,18.06,18.72,17.97,18.36,64100,16.2895015357765,16.8847989340939,16.2083246178241,16.5600912622844,71066.9996535788,0.0,1.0
2009-09-28,19.24,19.42,17.9,18.1,53200,17.3538211267076,17.5161749626123,16.1451870149722,16.3255801659775,58982.283643844,0.0,1.0
2009-09-29,18.86,19.38,18.68,19.21,36500,17.0110741397976,17.4800963324113,16.8487203038928,17.3267621540568,40467.1682894794,0.0,1.0
2009-09-30,18.74,18.94,18.04,18.94,70800,16.9028382491944,17.0832314001997,16.2714622206759,17.0832314001997,78495.2195861684,0.0,1.0
2009-10-01,17.83,18.87,17.83,18.74,70600,16.0820494121204,17.0200937973478,16.0820494121204,16.9028382491944,78273.4816777328,0.0,1.0
2009-10-02,17.75,18.13,17.31,17.54,62200,16.0098921517183,16.3526391386283,15.6130272195067,15.8204793431627,68960.4895234416,0.0,1.0
2009-10-05,18.03,18.16,17.52,17.82,79400,16.2624425631257,16.3796981112791,15.8024400280622,16.0730297545701,88029.9496488949,0.0,1.0
2009-10-06,18.85,18.94,17.84,18.25,70400,17.0020544822473,17.0832314001997,16.0910690696707,16.4608750292315,78051.7437692974,0.0,1.0
2009-10-07,18.82,19.09,18.75,18.75,38600,16.9749955095965,17.2185262634536,16.9118579067447,16.9118579067447,42795.4163280523,0.0,1.0
2009-10-08,18.8,19.09,18.64,18.97,80100,16.956956194496,17.2185262634536,16.8126416736918,17.1102903728505,88806.0323284192,0.0,1.0
2009-10-09,18.78,19.3,18.56,18.73,55900,16.9389168793955,17.4079390720092,16.7404844132896,16.8938185916441,61975.7454077232,0.0,1.0
2009-10-12,18.62,19.08,18.53,19.08,31100,16.7946023585912,17.2095066059034,16.7134254406389,17.2095066059034,34480.2447617209,0.0,1.0
2009-10-13,18.96,18.98,18.4,18.64,58900,17.1012707153002,17.1193100304007,16.5961698924854,16.8126416736918,65301.8140342559,0.0,1.0
2009-10-14,18.56,19.19,18.52,19.19,74300,16.7404844132896,17.3087228389563,16.7044057830886,17.3087228389563,82375.6329837899,0.0,1.0
2009-10-15,18.92,18.95,17.97,18.44,49300,17.0651920850991,17.0922510577499,16.2083246178241,16.6322485226865,54658.3944293519,0.0,1.0
2009-10-16,18.89,18.95,18.44,18.81,45300,17.0381331124484,17.0922510577499,16.6322485226865,16.9659758520462,50223.6362606415,0.0,1.0
2009-10-19,18.83,19.03,18.62,18.93,21500,16.9840151671468,17.164408318152,16.7946023585912,17.0742117426494,23836.8251568166,0.0,1.0
2009-10-20,18.35,18.83,17.87,18.77,28600,16.5510716047341,16.9840151671468,16.1181280423214,16.9298972218452,31708.5209062771,0.0,1.0
2009-10-21,17.81,18.74,17.64,18.23,69800,16.0640100970199,16.9028382491944,15.9106759186654,16.4428357141309,77386.5300439907,0.0,1.0
2009-10-22,18.64,18.91,17.55,17.72,65900,16.8126416736918,17.0561724275489,15.829499000713,15.9828331790675,73062.6408294984,0.0,1.0
2009-10-23,19.63,20.6799,18.99,19.32,146200,17.7055877711679,18.6525616173701,17.128329687951,17.4259783871097,162090.411066353,0.0,1.0
2009-10-26,19.77,20.4602,19.44,19.64,71600,17.8318629768716,18.4543997409908,17.5342142777129,17.7146074287181,79382.1712199102,0.0,1.0
2009-10-27,19.83,20.34,19.6,19.92,57000,17.8859809221732,18.3459834572366,17.6785287985171,17.9671578401255,63195.3039041184,0.0,1.0
2009-10-28,19.19,20.22,19.06,19.95,89100,17.3087228389563,18.2377475666334,17.1914672908028,17.9942168127763,98784.2382080168,0.0,1.0
2009-10-29,20.2,20.44,19.27,19.52,55900,18.2197082515329,18.4361800327392,17.3808800993584,17.606371538115,61975.7454077234,0.0,1.0
2009-10-30,19.12,20.3,19.04,19.97,101800,17.2455852361044,18.3099048270356,17.1734279757023,18.0122561278768,112864.595393672,0.0,1.0
2009-11-02,18.7,19.79,17.8201,19.25,80000,16.8667596189933,17.8499022919721,16.0731199511456,17.3628407842579,88695.1633742018,0.0,1.0
2009-11-03,19.2,19.5,18.2,18.55,58800,17.3177424965065,17.5883322230144,16.4157767414802,16.7314647557394,65190.9450800383,0.0,1.0
2009-11-04,19.23,19.68,19.15,19.36,62000,17.3448014691573,17.7506860589192,17.2726442087552,17.4620570173108,68738.7516150063,0.0,1.0
2009-11-05,20.47,20.5,19.2,19.38,68900,18.4722586629403,18.4993308544346,17.3262025563485,17.4886357053143,76351.410281492,0.01,1.0
2009-11-06,20.64,20.68,20.0,20.18,55600,18.6256677480746,18.6617640034004,18.048127662863,18.2105608118288,61613.0393563275,0.0,1.0
2009-11-09,21.29,21.51,20.79,20.79,56700,19.2122318971177,19.4107613014092,18.7610287055461,18.7610287055461,62832.0023651755,0.0,1.0
2009-11-10,21.08,21.5,20.67,21.19,39200,19.0227265566576,19.4017372375777,18.6527399395689,19.1219912588034,43439.4090425906,0.0,1.0
2009-11-11,21.77,21.92,21.04,21.25,67100,19.6453869610264,19.7807479184979,18.9866303013319,19.176135641792,74356.7435397404,0.0,1.0
2009-11-12,21.16,21.83,20.95,21.78,59300,19.0949190673091,19.699531344015,18.905413726849,19.6544110248578,65713.1876588167,0.0,1.0
2009-11-13,21.06,21.21,20.5,21.21,40900,19.0046784289948,19.1400393864662,18.4993308544346,19.1400393864662,45323.2609653558,0.0,1.0
2009-11-16,21.73,22.0,21.26,21.26,44400,19.6092907057007,19.8529404291493,19.1851597056234,19.1851597056234,49201.7796298729,0.0,1.0
2009-11-17,22.5,22.64,21.36,21.65,53500,20.3041436207209,20.4304805143609,19.2754003439377,19.5370981950492,59285.9281576172,0.0,1.0
2009-11-18,22.07,22.62,21.47,22.48,31200,19.9161088759693,20.4124323866981,19.3746650460835,20.286095493058,34574.2235236946,0.0,1.0
2009-11-19,21.27,22.55,21.06,21.88,49800,19.1941837694548,20.3492639398781,19.0046784289948,19.7446516631721,55185.7798551278,0.0,1.0
2009-11-20,20.7,21.69,20.31,21.01,42200,18.6798121310632,19.5731944503749,18.3278736416374,18.9595581098376,46763.8536121766,0.0,1.0
2009-11-23,21.56,22.72,21.0,21.0,56100,19.4558816205663,20.5026730250124,18.9505340460062,18.9505340460062,62167.1134512585,0.0,1.0
2009-11-24,21.8,21.9,21.35,21.45,26400,19.6724591525207,19.762699790835,19.2663762801063,19.3566169184206,29255.1122123569,0.0,1.0
2009-11-25,22.2,22.47,21.65,21.96,53700,20.033421705778,20.2770714292266,19.5370981950492,19.8168441738236,59507.5577955894,0.0,1.0
2009-11-27,20.93,21.53,20.25,21.23,21200,18.8873655991862,19.428809429072,18.2737292586488,19.1580875141291,23492.7416250744,0.0,1.0
2009-11-30,21.99,22.08,20.05,20.89,79300,19.8439163653179,19.9251329398008,18.0932479820202,18.8512693438604,87876.1514560568,0.0,1.0
2009-12-01,22.38,22.48,21.6,22.33,58800,20.1958548547437,20.286095493058,19.4919778758921,20.1507345355866,65159.1135638858,0.0,1.0
2009-12-02,21.77,22.8,21.69,22.34,66000,19.6453869610264,20.5748655356638,19.5731944503749,20.159758599418,73137.7805308922,0.0,1.0
2009-12-03,21.71,22.46,21.58,21.95,64000,19.5912425780378,20.2680473653952,19.4739297482292,19.8078201099922,70921.4841511682,0.0,1.0
2009-12-04,22.44,22.9,21.96,22.27,47500,20.2499992377323,20.6651061739782,19.8168441738236,20.096590152598,52637.0390184452,0.0,1.0
2009-12-07,22.47,22.87,22.19,22.37,23700,20.2770714292266,20.6380339824839,20.0243976419465,20.1868307909123,26263.1120997295,0.0,1.0
2009-12-08,22.09,22.59,21.69,22.19,22800,19.9341570036322,20.3853601952038,19.5731944503749,20.0243976419465,25265.7787288537,0.0,1.0
2009-12-09,21.62,22.21,21.17,22.0,67600,19.5100260035549,20.0424457696094,19.1039431311405,19.8529404291493,74910.8176346715,0.0,1.0
2009-12-10,21.35,21.94,20.92,21.68,33900,19.2663762801063,19.7987960461607,18.8783415353547,19.5641703865435,37566.2236363219,0.0,1.0
2009-12-11,21.16,21.71,20.98,21.65,39700,19.0949190673091,19.5912425780378,18.9324859183433,19.5370981950492,43993.4831375215,0.0,1.0
2009-12-14,21.1,21.3,20.79,21.3,54800,19.0407746843205,19.2212559609491,18.7610287055461,19.2212559609491,60726.5208044377,0.0,1.0
2009-12-15,21.17,21.5,20.99,21.07,64000,19.1039431311405,19.4017372375777,18.9415099821747,19.0137024928262,70921.4841511682,0.0,1.0
2009-12-16,21.25,21.38,21.07,21.38,32200,19.176135641792,19.2934484716006,19.0137024928262,19.2934484716006,35682.3717135564,0.0,1.0
2009-12-17,20.67,21.28,20.39,21.12,45900,18.6527399395689,19.2032078332863,18.4000661522889,19.0588228119834,50864.001914666,0.0,1.0
2009-12-18,20.26,20.94,20.02,20.93,265600,18.2827533224802,18.8963896630176,18.0661757905259,18.8873655991862,294324.159227349,0.0,1.0
2009-12-21,20.5,21.24,20.01,20.36,78900,18.4993308544346,19.1671115779605,18.0571517266945,18.3729939607946,87432.892180112,0.0,1.0
2009-12-22,21.18,21.49,20.48,20.48,49900,19.1129671949719,19.3927131737463,18.4812827267717,18.4812827267717,55296.5946741141,0.0,1.0
2009-12-23,21.41,21.5775,20.95,21.38,30300,19.3205206630949,19.4716737322713,18.905413726849,19.2934484716006,33576.8901528186,0.0,1.0
2009-12-24,21.46,21.6,21.2,21.58,9900,19.365640982252,19.4919778758921,19.1310153226348,19.4739297482292,10970.6670796338,0.0,1.0
2009-12-28,21.32,21.786,21.07,21.786,16900,19.239304088612,19.6598254631567,19.0137024928262,19.6598254631567,18727.7044086678,0.0,1.0
2009-12-29,21.36,21.4,20.92,21.29,20500,19.2754003439377,19.3114965992634,18.8783415353547,19.2122318971177,22717.0378921711,0.0,1.0
2009-12-30,21.23,21.23,20.52,21.18,33300,19.1580875141291,19.1580875141291,18.5173789820975,19.1129671949719,36901.3347224047,0.0,1.0
2009-12-31,21.03,21.8,21.0,21.28,38600,18.9776062375005,19.6724591525207,18.9505340460062,19.2032078332863,42774.5201286732,0.0,1.0
2010-01-04,21.96,21.98,21.31,21.48,45600,19.8168441738236,19.8348923014865,19.2302800247805,19.3836891099149,50531.5574577073,0.0,1.0
2010-01-05,21.94,22.16,21.73,21.95,59100,19.7987960461607,19.9973254504522,19.6092907057007,19.8078201099922,65491.5580208445,0.0,1.0
2010-01-06,21.84,22.1,21.62,21.89,34100,19.7085554078464,19.9431810674636,19.5100260035549,19.7536757270036,37787.8532742943,0.0,1.0
2010-01-07,22.0,22.14,21.24,21.71,45500,19.8529404291493,19.9792773227894,19.1671115779605,19.5912425780378,50420.7426387212,0.0,1.0
2010-01-08,21.64,22.25,21.58,21.96,41900,19.5280741312178,20.0785420249351,19.4739297482292,19.8168441738236,46431.4091552179,0.0,1.0
2010-01-11,21.53,21.89,20.76,21.89,27600,19.428809429072,19.7536757270036,18.7339565140518,19.7536757270036,30584.8900401913,0.0,1.0
2010-01-12,20.8,21.39,20.65,21.39,39900,18.7700527693775,19.302472535432,18.6346918119061,19.302472535432,44215.112775494,0.0,1.0
2010-01-13,20.91,21.21,20.64,20.92,42800,18.8693174715233,19.1400393864662,18.6256677480746,18.8783415353547,47428.7425260937,0.0,1.0
2010-01-14,21.59,21.85,20.74,20.93,42200,19.4829538120606,19.7175794716779,18.715908386389,18.8873655991862,46763.8536121766,0.0,1.0
2010-01-15,21.02,21.75,20.7,21.69,46700,18.968582173669,19.6273388333635,18.6798121310632,19.5731944503749,51750.5204665556,0.0,1.0
2010-01-19,21.2,21.35,20.72,21.01,34900,19.1310153226348,19.2663762801063,18.6978602587261,18.9595581098376,38674.3718261839,0.0,1.0
2010-01-20,20.29,21.11,20.05,21.0,51600,18.3098255139745,19.0497987481519,18.0932479820202,18.9505340460062,57180.4465968795,0.0,1.0
2010-01-21,19.78,20.49,19.66,20.27,61800,17.8495982585715,18.4903067906032,17.7413094925944,18.2917773863117,68483.5581334719,0.0,1.0
2010-01-22,19.52,20.19,19.3,19.78,44600,17.6149725989543,18.2195848756602,17.4164431946628,17.8495982585715,49423.4092678454,0.0,1.0
2010-01-25,18.76,20.0,18.48,19.72,77400,16.9291437477655,18.048127662863,16.6764699604854,17.7954538755829,85770.6698953191,0.0,1.0
2010-01-26,18.55,18.96,18.51,18.74,38200,16.7396384073055,17.1096250243941,16.7035421519797,16.9110956201026,42331.2608527284,0.0,1.0
2010-01-27,18.8,19.01,18.21,18.39,37700,16.9652400030912,17.1547453435513,16.4328202370368,16.5952533860026,41777.1867577976,0.0,1.0
2010-01-28,18.11,18.84,17.79,18.84,132000,16.3425795987225,17.001336258417,16.0538095561167,17.001336258417,146275.561061784,0.0,1.0
2010-01-29,17.46,18.67,17.14,18.32,81000,15.7560154496794,16.8479271732826,15.4672454070736,16.5320849391825,89760.0033788223,0.0,1.0
2010-02-01,17.44,18.09,16.9,16.9,72400,15.7379673220166,16.3245314710596,15.2506678751193,15.2506678751193,80229.9289460088,0.0,1.0
2010-02-02,18.13,18.21,17.44,17.54,61900,16.3606277263853,16.4328202370368,15.7379673220166,15.8282079603309,68594.3729524581,0.0,1.0
2010-02-03,18.03,18.38,17.91,18.12,38100,16.270387088071,16.5862293221711,16.1620983220938,16.3516036625539,42220.4460337424,0.0,1.0
2010-02-04,17.19,18.0,17.0,17.95,93800,15.5123657262308,16.2433148965767,15.3409085134336,16.1981945774196,103944.300209056,0.0,1.0
2010-02-05,17.12,17.6,16.75,17.2,46400,15.4491972794107,15.8823523433195,15.1153069176478,15.5213897900622,51418.0760095971,0.0,1.0
2010-02-08,16.71,17.1025,16.7,17.05,54100,15.0792106623221,15.4334051677057,15.0701865984906,15.3860288325907,59950.8170715342,0.0,1.0
2010-02-09,17.46,17.51,16.76,16.88,30700,15.7560154496794,15.8011357688366,15.1243309814792,15.2326197474564,34020.1494287635,0.0,1.0
2010-02-10,17.47,17.66,16.96,17.32,50200,15.7650395135108,15.9364967263081,15.3048122581078,15.6296785560394,55629.0391310727,0.0,1.0
2010-02-11,17.94,17.96,17.35,17.35,22000,16.1891705135881,16.207218641251,15.6567507475337,15.6567507475337,24379.2601769641,0.0,1.0
2010-02-12,17.28,17.8599,17.07,17.66,65100,15.5935823007137,16.1168877622984,15.4040769602536,15.9364967263081,72140.4471600162,0.0,1.0
2010-02-16,18.04,18.07,17.18,17.44,32000,16.2794111519024,16.3064833433967,15.5033416623993,15.7379673220166,35460.7420755842,0.0,1.0
2010-02-17,17.9,18.28,17.51,18.2,40300,16.1530742582624,16.4959886838568,15.8011357688366,16.4237961732053,44658.3720514387,0.0,1.0
2010-02-18,18.56,18.63,17.83,17.83,27400,16.7486624711369,16.8118309179569,16.0899058114424,16.0899058114424,30363.2604022188,0.0,1.0
2010-02-19,18.37,18.47,18.06,18.47,101200,16.5772052583397,16.667445896654,16.2974592795653,16.667445896654,112144.596814035,0.0,1.0
2010-02-22,18.18,18.51,17.9,18.49,47100,16.4057480455425,16.7035421519797,16.1530742582624,16.6854940243169,52193.7797425003,0.0,1.0
2010-02-23,17.97,18.2,17.71,18.15,52100,16.2162427050824,16.4237961732053,15.9816170454652,16.3786758540482,57734.5206918104,0.0,1.0
2010-02-24,17.84,17.97,16.78,17.97,30000,16.0989298752738,16.2162427050824,15.1423791091421,16.2162427050824,33244.4456958601,0.0,1.0
2010-02-25,17.26,17.88,17.07,17.5,63400,15.5755341730508,16.1350261305995,15.4040769602536,15.7921117050051,70256.5952372509,0.0,1.0
2010-02-26,19.95,20.18,17.33,17.33,150700,18.0030073437059,18.2105608118288,15.6387026198708,15.6387026198708,166997.932212204,0.0,1.0
2010-03-01,20.06,20.6199,19.51,20.04,58300,18.1022720458516,18.6075293797735,17.6059485351229,18.0842239181887,64605.0394689548,0.0,1.0
2010-03-02,21.78,21.79,19.88,20.12,72500,19.6544110248578,19.6634350886893,17.9398388968858,18.1564164288402,80340.7437649953,0.0,1.0
2010-03-03,21.05,22.0,20.94,21.78,85800,18.9956543651633,19.8529404291493,18.8963896630176,19.6544110248578,95079.11469016,0.0,1.0
2010-03-04,20.52,21.23,20.25,21.08,28000,18.5173789820975,19.1580875141291,18.2737292586488,19.0227265566576,31028.149316136,0.0,1.0
2010-03-05,21.28,21.49,20.36,20.57,37600,19.2032078332863,19.3927131737463,18.3729939607946,18.5624993012546,41666.3719388112,0.0,1.0
2010-03-08,21.08,21.47,20.71,21.34,34100,19.0227265566576,19.3746650460835,18.6888361948947,19.2573522162748,37787.8532742943,0.0,1.0
2010-03-09,20.67,21.26,20.34,21.03,36100,18.6527399395689,19.1851597056234,18.3549458331317,18.9776062375005,40004.1496540184,0.0,1.0
2010-03-10,20.21,20.79,19.9,20.59,62100,18.2376330033231,18.7610287055461,17.9578870245487,18.5805474289175,68816.0025904303,0.0,1.0
2010-03-11,20.43,20.45,19.92,19.99,27100,18.445186471446,18.4632434332389,17.9847339457271,18.0479333120022,30016.1237652479,0.01,1.0
2010-03-12,20.68,21.155,19.93,20.52,43500,18.6708984938572,19.0997513364386,17.9937624266235,18.5264427995141,48180.8628704165,0.0,1.0
2010-03-15,19.99,20.83,19.66,20.72,26700,18.0479333120022,18.806325707304,17.7499934424194,18.707012417443,29573.0813480487,0.0,1.0
2010-03-16,19.9,20.34,19.75,20.14,12600,17.9666769839342,18.363930143378,17.8312497704875,18.183360525449,13955.8361417758,0.0,1.0
2010-03-17,20.52,20.85,20.01,20.01,56200,18.5264427995141,18.8243826690969,18.0659902737951,18.0659902737951,62247.4596164918,0.0,1.0
2010-03-18,19.89,20.67,19.63,20.43,17900,17.9576485030377,18.6618700129608,17.7229079997301,18.445186471446,19826.1481696657,0.0,1.0
2010-03-19,20.33,20.38,19.14,20.06,76700,18.3549016624815,18.4000440669638,17.280512435804,18.1111326782774,84953.3834979527,0.0,1.0
2010-03-22,20.78,20.95,20.12,20.12,81100,18.7611833028217,18.9146674780614,18.1653035636561,18.1653035636561,89826.8500871443,0.0,1.0
2010-03-23,20.08,20.73,19.4,20.73,48100,18.1291896400703,18.7160408983395,17.5152529391117,18.7160408983395,53275.8506682075,0.0,1.0
2010-03-24,19.68,19.812,19.61,19.78,33700,17.7680504042123,17.8872263520454,17.7048510379372,17.8583352131768,37326.3236490353,0.0,1.0
2010-03-25,19.08,19.87,19.01,19.6,36500,17.2263415504253,17.9395915412449,17.1631421841502,17.6958225570407,40427.62056943,0.0,1.0
2010-03-26,18.87,19.85,18.79,19.23,17800,17.0367434515999,17.921534579452,16.9645156044283,17.3617687638721,19715.3875653658,0.0,1.0
2010-03-29,19.39,19.48,18.87,18.99,27000,17.5062244582153,17.5874807862833,17.0367434515999,17.1450852223573,29905.3631609481,0.0,1.0
2010-03-30,19.75,19.76,18.79,19.48,28300,17.8312497704875,17.8402782513839,16.9645156044283,17.5874807862833,31345.2510168455,0.0,1.0
2010-03-31,21.75,22.8,19.66,19.66,384600,19.6369459497773,20.5849364439045,17.7499934424194,17.7499934424194,425985.284137061,0.0,1.0
2010-04-01,20.77,22.17,20.41,22.03,132900,18.7521548219253,20.0161421474282,18.4271295096531,19.8897434148779,147200.843114445,0.0,1.0
2010-04-05,22.02,22.44,20.19,20.92,132300,19.8807149339815,20.2599111316323,18.2285029299312,18.887582035372,146536.279488645,0.0,1.0
2010-04-06,22.1,22.43,21.25,21.78,69400,19.9529427811531,20.2508826507359,19.1855219049549,19.6640313924667,76867.8593840664,0.0,1.0
2010-04-07,21.7,22.16,21.27,21.93,62000,19.5918035452951,20.0071136665317,19.2035788667478,19.7994586059134,68671.5746658808,0.0,1.0
2010-04-08,21.65,21.79,20.8,21.54,40100,19.5466611408128,19.6730598733631,18.7792402646146,19.4473478509519,44415.002324223,0.0,1.0
2010-04-09,21.35,21.69,20.96,21.58,26700,19.2758067139194,19.5827750643986,18.9236959589578,19.4834617745377,29573.0813480486,0.0,1.0
2010-04-12,21.35,21.59,20.91,21.47,307400,19.2758067139194,19.4924902554341,18.8785535544756,19.3841484846767,340478.097617608,0.0,1.0
2010-04-13,21.0,21.24,20.7,20.95,42000,18.9598098825436,19.1764934240584,18.6889554556501,18.9146674780614,46519.4538059193,0.0,1.0
2010-04-14,21.17,21.344,20.95,21.21,68600,19.1132940577833,19.2703896253815,18.9146674780614,19.1494079813691,75981.774549668,0.0,1.0
2010-04-15,20.91,21.29,20.9,21.08,37900,18.8785535544756,19.2216358285407,18.8695250735791,19.0320377297152,41978.2690296271,0.0,1.0
2010-04-16,20.6,20.98,20.15,20.88,64200,18.5986706466857,18.9417529207507,18.1923890063454,18.8514681117862,71108.3079604764,0.0,1.0
2010-04-19,20.22,20.49,19.49,20.42,116600,18.2555883726206,18.4993573568247,17.5965092671798,18.4361579905496,129146.864613576,0.0,1.0
2010-04-20,21.18,21.23,20.01,20.3,61400,19.1223225386797,19.167464943162,18.0659902737951,18.3278162197922,68007.011040082,0.0,1.0
2010-04-21,21.17,21.18,20.66,21.12,40900,19.1132940577833,19.1223225386797,18.6528415320643,19.068151653301,45301.0871586213,0.0,1.0
2010-04-22,23.58,23.81,21.22,21.71,131700,21.2891579538276,21.4968130144459,19.1584364622655,19.6008320261915,145871.715862847,0.0,1.0
2010-04-23,25.49,25.585,24.2901,24.75,125700,23.0135978050494,23.0993683735656,21.9302703822844,22.3454902187121,139226.079604858,0.0,1.0
2010-04-26,26.46,27.74,25.52,25.57,133300,23.889360452005,25.0450060067505,23.0406832477387,23.085825652221,147643.885531644,0.0,1.0
2010-04-27,24.73,26.38,24.51,26.23,97700,22.3274332569192,23.8171326048334,22.1288066771973,23.6817053913866,108213.110400912,0.0,1.0
2010-04-28,25.2,25.2,24.71,25.18,78500,22.7517718590524,22.7517718590524,22.3093762951263,22.7337148972594,86947.0743753489,0.0,1.0
2010-04-29,25.63,25.7,24.86,25.54,48700,23.1399965375997,23.2031959038748,22.4448035085731,23.0587402095316,53940.4142940063,0.0,1.0
2010-04-30,23.97,25.71,23.76,25.71,130800,21.6412687087891,23.2122243847713,21.4516706099636,23.2122243847713,144874.870424149,0.0,1.0
2010-05-03,24.05,24.28,23.13,23.89,76200,21.7134965559607,21.921151616579,20.8828763134873,21.5690408616175,84399.5804764535,0.0,1.0
2010-05-04,23.48,23.95,22.8,23.71,127500,21.1988731448631,21.6232117469962,20.5849364439045,21.4065282054814,141219.770482255,0.0,1.0
2010-05-05,22.44,23.19,22.32,22.92,66800,20.2689396125288,20.9463774338031,20.1605495611249,20.7024998181444,73955.126842128,0.01,1.0
2010-05-06,20.64,22.56,19.83,22.27,91200,18.6430888414703,20.3773296639327,17.911455994494,20.1153870397066,100968.676167696,0.0,1.0
2010-05-07,20.83,21.03,19.72,20.41,155200,18.8147064228598,18.995356508533,17.8120984473738,18.4353412429462,171823.887513447,0.0,1.0
2010-05-10,21.94,22.14,21.15,21.44,63900,19.8173143983459,19.997964484019,19.1037465599369,19.365689184163,70744.5000780236,0.0,1.0
2010-05-11,22.05,22.92,21.65,21.94,48600,19.9166719454661,20.7024998181444,19.5553717741198,19.8173143983459,53805.67611568,0.0,1.0
2010-05-12,23.44,23.57,22.07,22.07,57000,21.1721900408946,21.2896125965821,19.9347369540334,19.9347369540334,63105.4226048098,0.0,1.0
2010-05-13,23.09,23.38,22.23,23.25,66600,20.8560523909666,21.1179950151926,20.079257022572,21.0005724595051,73733.7043066724,0.0,1.0
2010-05-14,22.04,23.09,21.17,22.82,92700,19.9076394411825,20.8560523909666,19.1218115685042,20.6121747753078,102629.345183612,0.0,1.0
2010-05-17,21.86,22.27,20.9,22.17,51200,19.7450543640766,20.1153870397066,18.8779339528454,20.02506199687,56684.1690766012,0.0,1.0
2010-05-18,21.01,22.58,20.95,22.29,79900,18.9772914999657,20.3953946725,18.9230964742637,20.1334520482739,88458.3029144614,0.0,1.0
2010-05-19,20.32,21.16,20.09,20.87,57700,18.3540487043933,19.1127790642205,18.1463011058691,18.8508364399945,63880.4014789039,0.0,1.0
2010-05-20,18.81,20.0,18.64,20.0,86800,16.9901405575609,18.0650085673162,16.8365879847387,18.0650085673162,96097.3803876753,0.0,1.0
2010-05-21,19.66,19.84,18.355,18.44,91100,17.7579034216718,17.9204884987777,16.5791616126544,16.6559378990655,100857.964899968,0.0,1.0
2010-05-24,19.0,19.83,18.88,19.7,44300,17.1617581389504,17.911455994494,17.0533680875465,17.7940334388065,49045.0916033873,0.0,1.0
2010-05-25,18.71,18.95,17.84,18.3,77300,16.8998155147243,17.1165956175321,16.1139876420461,16.5294828390943,85579.8099535405,0.0,1.0
2010-05-26,18.61,19.13,18.48,18.93,57200,16.8094904718877,17.2791806946379,16.6920679162002,17.0985306089648,63326.8451402655,0.0,1.0
2010-05-27,19.14,19.56,18.691,19.25,86200,17.2882131989216,17.6675783788352,16.8826537565854,17.3875707460418,95433.112781309,0.0,1.0
2010-05-28,18.27,19.27,18.1,18.98,55300,16.5023853262433,17.4056357546092,16.3488327534212,17.1436931303831,61223.3310534385,0.0,1.0
2010-06-01,16.3,17.95,16.26,17.95,204400,14.7229819823627,16.2133451891663,14.6868519652281,16.2133451891663,226293.831235494,0.0,1.0
2010-06-02,17.71,17.71,16.09,16.43,88000,15.9965650863585,15.9965650863585,14.5332993924059,14.8404045380503,97425.9156004082,0.0,1.0
2010-06-03,17.57,17.69,16.76,17.31,108700,15.8701100263873,15.9785000777912,15.138477179411,15.6352649150122,120343.14802005,0.0,1.0
2010-06-04,16.16,17.56,16.11,16.72,91000,14.5965269223915,15.8610775221036,14.5513644009732,15.1023471622763,100747.25363224,0.0,1.0
2010-06-07,15.48,16.65,15.44,16.22,64800,13.9823166311027,15.0391196322907,13.9461866139681,14.6507219480934,71740.9014875735,0.0,1.0
2010-06-08,14.67,15.605,14.18,15.53,76200,13.2506837841264,14.0952229346485,12.8080910742272,14.027479152521,84361.9860085355,0.0,1.0
2010-06-09,14.76,15.63,14.66,14.85,76500,13.3319763226794,14.1178041953576,13.2416512798428,13.4132688612323,84694.1198117183,0.0,1.0
2010-06-10,15.73,15.76,14.7079,15.14,44100,14.2081292381942,14.2352267510452,13.2849169753615,13.6752114854584,48823.6690679318,0.0,1.0
2010-06-11,17.07,17.08,15.54,15.54,86600,15.4184848122044,15.427517316488,14.0365116568047,14.0365116568047,95875.9578522198,0.0,1.0
2010-06-14,17.48,17.81,17.0,17.35,152500,15.7888174878344,16.0868901291951,15.3552572822188,15.6713949321468,168834.683284798,0.0,1.0
2010-06-15,18.08,18.1688,17.52,17.79,51800,16.3307677448538,16.4109763828927,15.824947504969,16.0688251206278,57348.4366829677,0.0,1.0
2010-06-16,17.87,18.18,17.64,17.91,73100,16.141085154897,16.4210927876904,15.9333375563729,16.1772151720317,80929.9367089756,0.0,1.0
2010-06-17,17.98,18.41,17.59,18.05,59800,16.2404427020173,16.6288403862146,15.8881750349546,16.3036702320029,66205.3381011864,0.0,1.0
2010-06-18,18.8,19.91,17.65,18.09,263900,16.9811080532772,17.9837160287633,15.9423700606565,16.3398002491375,292167.035533498,0.0,1.0
2010-06-21,17.75,19.27,17.54,19.27,59700,16.0326951034931,17.4056357546092,15.8430125135363,17.4056357546092,66094.6268334589,0.0,1.0
2010-06-22,16.77,18.0,16.75,17.8,54100,15.1475096836946,16.2585077105846,15.1294446751273,16.0778576249114,59894.7958407057,0.0,1.0
2010-06-23,16.49,16.76,16.34,16.68,48300,14.8945995637522,15.138477179411,14.7591119994973,15.0662171451417,53473.5423124968,0.0,1.0
2010-06-24,16.42,16.88,15.91,16.28,51900,14.8313720337666,15.2468672308149,14.3707143153,14.7049169737954,57459.1479506953,0.0,1.0
2010-06-25,17.24,17.29,16.17,16.57,346200,15.5720373850266,15.6171999064449,14.6055594266752,14.9668595980215,383282.408873423,0.0,1.0
2010-06-28,16.75,17.37,16.64,17.14,43400,15.1294446751273,15.6894599407141,15.0300871280071,15.48171234219,48048.6901938378,0.0,1.0
2010-06-29,15.7,16.34,15.56,16.34,53400,14.1810317253432,14.7591119994973,14.054576665372,14.7591119994973,59119.8169666114,0.0,1.0
2010-06-30,15.52,16.48,15.465,15.7,52000,14.0184466482374,14.8855670594686,13.9687678746773,14.1810317253432,57569.8592184229,0.0,1.0
2010-07-01,15.97,16.48,15.0,15.52,65000,14.424909341002,14.8855670594686,13.5487564254872,14.0184466482374,71962.3240230287,0.0,1.0
2010-07-02,15.47,16.08,15.32,16.08,37900,13.9732841268191,14.5242668881222,13.8377965625642,14.5242668881222,41959.5704688121,0.0,1.0
2010-07-06,15.05,16.09,14.99,15.85,60600,13.5939189469054,14.5332993924059,13.5397239212035,14.3165192895981,67091.0282430086,0.0,1.0
2010-07-07,15.88,15.9,14.91,15.06,88000,14.3436168024491,14.3616818110164,13.4674638869342,13.6029514511891,97425.915600408,0.0,1.0
2010-07-08,16.42,16.5,15.68,16.16,83500,14.8313720337666,14.9036320680359,14.1629667167759,14.5965269223915,92443.9085526601,0.0,1.0
2010-07-09,16.63,16.67,16.22,16.42,44300,15.0210546237234,15.0571846408581,14.6507219480934,14.8313720337666,49045.0916033874,0.0,1.0
2010-07-12,16.49,17.12,16.46,16.5,37800,14.8945995637522,15.4636473336227,14.8675020509012,14.9036320680359,41848.8592010845,0.0,1.0
2010-07-13,17.7,17.87,16.6,16.88,56300,15.9875325820748,16.141085154897,14.9939571108724,15.2468672308149,62330.4437307159,0.0,1.0
2010-07-14,17.65,17.97,17.23,17.55,40400,15.9423700606565,16.2314101977336,15.5630048807429,15.85204501782,44727.3521620057,0.0,1.0
2010-07-15,17.38,18.41,16.82,17.33,66200,15.6984924449978,16.6288403862146,15.1926722051129,15.6533299235795,73290.8592357615,0.0,1.0
2010-07-16,15.97,17.23,15.97,17.23,72900,14.424909341002,15.5630048807429,14.424909341002,15.5630048807429,80708.5141735199,0.0,1.0
2010-07-19,16.48,16.56,15.68,16.1,50300,14.8855670594686,14.9578270937378,14.1629667167759,14.5423318966895,55687.7676670513,0.0,1.0
2010-07-20,16.65,16.7628,16.1,16.28,57100,15.0391196322907,15.1410062806104,14.5423318966895,14.7049169737954,63216.1338725378,0.0,1.0
2010-07-21,16.26,16.99,16.25,16.75,32400,14.6868519652281,15.3462247779351,14.6778194609444,15.1294446751273,35870.4507437866,0.0,1.0
2010-07-22,16.76,17.02,16.51,16.55,59700,15.138477179411,15.3733222907861,14.9126645723195,14.9487945894542,66094.6268334587,0.0,1.0
2010-07-23,17.2,17.51,16.57,16.61,79500,15.5359073678919,15.8159150006853,14.9668595980215,15.0029896151561,88015.4578435508,0.0,1.0
2010-07-26,17.25,17.58,16.95,17.2,91300,15.5810698893102,15.8791425306709,15.3100947608005,15.5359073678919,101079.387435424,0.0,1.0
2010-07-27,17.51,17.72,17.07,17.49,39200,15.8159150006853,16.0055975906422,15.4184848122044,15.797849992118,43398.8169492729,0.0,1.0
2010-07-28,17.37,17.69,17.22,17.46,49600,15.6894599407141,15.9785000777912,15.5539723764592,15.770752479267,54912.7887929574,0.0,1.0
2010-07-29,17.72,17.9,17.43,17.54,66000,16.0055975906422,16.168182667748,15.7436549664161,15.8430125135363,73069.436700306,0.0,1.0
2010-07-30,17.96,18.32,16.58,17.3,119600,16.2223776934499,16.5475478476616,14.9758921023051,15.6262324107285,132410.676202373,0.0,1.0
2010-08-02,17.98,18.41,17.75,18.4,68300,16.2404427020173,16.6288403862146,16.0326951034931,16.6198078819309,75615.7958580439,0.0,1.0
2010-08-03,17.96,18.52,17.63,17.85,103400,16.2223776934499,16.7281979333348,15.9243050520892,16.1230201463297,114475.45083048,0.0,1.0
2010-08-04,18.45,18.54,18.02,18.09,69100,16.6649704033492,16.7462629419021,16.2765727191519,16.3398002491375,76501.485999866,0.0,1.0
2010-08-05,17.78,18.4,17.72,18.29,40300,16.0597926163441,16.6198078819309,16.0055975906422,16.5204503348107,44616.6408942779,0.0,1.0
2010-08-06,17.75,17.9001,16.99,17.5,50000,16.0326951034931,16.1682729927908,15.3462247779351,15.8068824964017,55355.6338638684,0.0,1.0
2010-08-09,18.0,18.09,17.71,17.95,65900,16.2585077105846,16.3398002491375,15.9965650863585,16.2133451891663,72958.7254325784,0.0,1.0
2010-08-10,17.06,17.69,16.87,17.69,90700,15.4094523079207,15.9785000777912,15.2378347265312,15.9785000777912,100415.119829057,0.0,1.0
2010-08-11,15.7,16.76,15.62,16.6,133800,14.1810317253432,15.138477179411,14.108771691074,14.9939571108724,148131.676219712,0.0,1.0
2010-08-12,15.76,16.14,15.26,15.26,129500,14.2442592553288,14.5877122069167,13.7923474769237,13.7923474769237,143280.177888962,0.01,1.0
2010-08-13,16.5,16.98,15.66,15.66,102000,14.9130886873684,15.3469239946373,14.1538768996478,14.1538768996478,112853.885287058,0.0,1.0
2010-08-16,16.34,16.86,16.06,16.33,92300,14.7684769182787,15.2384651678201,14.5154063223719,14.7594386827106,102121.702078388,0.0,1.0
2010-08-17,16.72,16.84,16.22,16.65,78400,15.1119298698666,15.2203886966838,14.6600180914615,15.0486622208899,86742.5941814254,0.0,1.0
2010-08-18,16.4,16.74,16.25,16.64,23000,14.8227063316874,15.1300063410028,14.6871327981658,15.0396239853218,25447.4447215915,0.0,1.0
2010-08-19,15.4,16.44,15.33,16.26,57400,13.9188827748772,14.8588592739598,13.8556151259004,14.6961710337339,63507.9707399719,0.0,1.0
2010-08-20,15.35,15.54,14.77,15.35,89400,13.8736915970366,14.0454180728306,13.3494739340867,13.8736915970366,98913.1112221868,0.0,1.0
2010-08-23,14.83,15.83,14.81,15.45,41100,13.4037033474953,14.3075269043055,13.3856268763591,13.9640739527177,45473.4773068443,0.0,1.0
2010-08-24,15.01,15.5,14.47,14.47,56900,13.5663915877212,14.0092651305582,13.0783268670437,13.0783268670437,62954.7654199374,0.0,1.0
2010-08-25,15.27,15.72,14.79,14.88,70800,13.8013857124918,14.2081063130564,13.3675504052229,13.4488945253358,78333.8733168995,0.0,1.0
2010-08-26,15.04,15.62,14.97,15.32,46800,13.5935062944255,14.1177239573754,13.5302386454488,13.8465768903323,51780.0179552385,0.0,1.0
2010-08-27,15.53,15.56,14.84,15.33,68000,14.0363798372625,14.0634945439668,13.4127415830634,13.8556151259004,75235.9235247055,0.0,1.0
2010-08-30,14.93,15.51,14.91,15.38,37700,13.4940857031764,14.0183033661263,13.4760092320402,13.9008063037409,41711.6811306087,0.0,1.0
2010-08-31,14.88,15.27,14.7201,14.99,46500,13.4488945253358,13.8013857124918,13.3043731386019,13.548315116585,51448.094763218,0.0,1.0
2010-09-01,15.61,15.86,15.25,15.25,66800,14.1086857218073,14.3346416110098,13.7833092413556,13.7833092413556,73908.2307566226,0.0,1.0
2010-09-02,15.53,15.76,15.14,15.59,37100,14.0363798372625,14.2442592553288,13.6838886501065,14.0906092506711,41047.8347465673,0.0,1.0
2010-09-03,15.61,15.77,15.35,15.77,37100,14.1086857218073,14.2532974908969,13.8736915970366,14.2532974908969,41047.8347465673,0.0,1.0
2010-09-07,15.37,15.58,15.22,15.49,31700,13.8917680681728,14.081571015103,13.7561945346513,14.0002268949901,35073.2172901938,0.0,1.0
2010-09-08,15.46,15.89,15.29,15.48,30100,13.9731121882858,14.3617563177142,13.819462183628,13.991188659422,33302.9602660829,0.0,1.0
2010-09-09,15.56,15.92,15.3,15.74,26100,14.0634945439668,14.3888710244185,13.8285004191961,14.2261827841926,28877.3177058061,0.0,1.0
2010-09-10,15.73,15.99,15.43,15.59,38000,14.2171445486245,14.4521386733952,13.9459974815815,14.0906092506711,42043.6043226297,0.0,1.0
2010-09-13,15.86,16.29,15.63,15.88,50200,14.3346416110098,14.7232857404382,14.1267621929435,14.3527180821461,55541.814131474,0.0,1.0
2010-09-14,15.71,15.99,15.61,15.74,43300,14.1990680774883,14.4521386733952,14.1086857218073,14.2261827841926,47907.5807149964,0.0,1.0
2010-09-15,15.54,15.66,15.36,15.57,80300,14.0454180728306,14.1538768996478,13.8827298326047,14.0725327795349,88844.7743975567,0.0,1.0
2010-09-16,15.66,15.78,15.4,15.46,179600,14.1538768996478,14.262335726465,13.9188827748772,13.9731121882858,198711.350956428,0.0,1.0
2010-09-17,16.26,16.35,15.72,15.88,116000,14.6961710337339,14.7775151538468,14.2081063130564,14.3527180821461,128343.634248028,0.0,1.0
2010-09-20,17.85,18.14,16.1,16.27,195600,16.1332504890622,16.3953593205371,14.5515592646443,14.705209269302,216413.921197535,0.0,1.0
2010-09-21,17.52,17.869,17.26,17.8,101600,15.8349887153148,16.1504231366415,15.5999945905441,16.0880593112216,112411.321031031,0.0,1.0
2010-09-22,17.35,17.95,17.25,17.47,39200,15.6813387106571,16.2236328447432,15.590956354976,15.7897975374743,43371.2970907125,0.0,1.0
2010-09-23,17.26,17.58,16.96,17.25,45600,15.5999945905441,15.8892181287234,15.3288475235011,15.590956354976,50452.3251871557,0.0,1.0
2010-09-24,17.47,17.605,17.3,17.53,51400,15.7897975374743,15.9118137176437,15.6361475328165,15.8440269508829,56869.5068995568,0.0,1.0
2010-09-27,17.91,18.18,17.48,17.52,60000,16.1874799024708,16.4315122628095,15.7988357730424,15.8349887153148,66384.6384041519,0.0,1.0
2010-09-28,17.91,18.05,17.58,18.02,90900,16.1874799024708,16.3140152004242,15.8892181287234,16.2869004937199,100572.72718229,0.0,1.0
2010-09-29,18.14,18.23,17.5105,17.77,84000,16.3953593205371,16.47670344065,15.8264023915251,16.0609446045173,92938.4937658129,0.0,1.0
2010-09-30,18.2,18.432,17.75,18.38,46300,16.4495887339457,16.6592757991257,16.0428681333811,16.6122769741716,51226.8126352041,0.0,1.0
2010-10-01,18.06,18.45,18.01,18.45,31300,16.3230534359923,16.6755446231483,16.2778622581518,16.6755446231483,34630.653034166,0.0,1.0
2010-10-04,18.16,18.6,18.0201,18.15,59500,16.4134357916733,16.8111181566698,16.2869908760756,16.4043975561052,65831.4330841175,0.0,1.0
2010-10-05,19.25,19.31,18.45,18.49,63400,17.3986034685964,17.4528328820051,16.6755446231483,16.7116975654207,70146.4345803875,0.0,1.0
2010-10-06,19.39,19.63,19.05,19.26,55700,17.5251387665499,17.7420564201843,17.2178387572344,17.4076417041645,61627.0726518544,0.0,1.0
2010-10-07,19.4,19.69,19.17,19.55,237000,17.534177002118,17.7962858335929,17.3262975840516,17.6697505356395,262219.3216964,0.0,1.0
2010-10-08,20.86,20.94,19.3,19.47,149500,18.8537593950609,18.9260652796057,17.443794646437,17.5974446510947,165408.390690345,0.0,1.0
2010-10-11,21.5,21.81,20.37,20.86,88200,19.4322064714194,19.7123917740306,18.4108858522239,18.8537593950609,97585.4184541035,0.0,1.0
2010-10-12,21.84,22.12,20.85,21.47,123400,19.7395064807349,19.9925770766417,18.8447211594928,19.4050917647151,136531.072984539,0.0,1.0
2010-10-13,22.78,22.89,22.01,22.01,83000,20.5891006241365,20.6885212153856,19.8931564853926,19.8931564853926,91832.0831257435,0.0,1.0
2010-10-14,23.1,23.3,22.67,22.84,106500,20.8783241623157,21.0590888736778,20.4896800328873,20.6433300375451,117832.73316737,0.0,1.0
2010-10-15,22.4,23.83,21.9,23.37,180400,20.2456476725486,21.5381153587872,19.7937358941435,21.1223565226545,199596.479468484,0.0,1.0
2010-10-18,22.71,22.85,22.12,22.41,40900,20.5258329751598,20.6523682731132,19.9925770766417,20.2546859081167,45252.1951788302,0.0,1.0
2010-10-19,21.42,22.5,21.01,22.19,76000,19.3599005868746,20.3360300282296,18.9893329285824,20.0558447256184,84087.2086452592,0.0,1.0
2010-10-20,22.07,22.29,21.47,21.64,44000,19.9473858988012,20.1462270812995,19.4050917647151,19.5587417693728,48682.0681630449,0.0,1.0
2010-10-21,22.21,22.89,21.615,22.33,72400,20.0739211967547,20.6885212153856,19.5361461804526,20.1823800235719,80104.1303410099,0.0,1.0
2010-10-22,22.7,22.7,22.02,22.38,46000,20.5167947395916,20.5167947395916,19.9021947209607,20.2275712014124,50894.8894431833,0.0,1.0
2010-10-25,22.99,23.5,22.7,22.87,61700,20.7789035710666,21.2398535850398,20.5167947395916,20.6704447442494,68265.5364922697,0.0,1.0
2010-10-26,23.16,23.31,22.73,22.77,41000,20.9325535757243,21.0681271092459,20.543909446296,20.5800623885684,45362.8362428373,0.0,1.0
2010-10-27,23.6,23.65,23.02,23.02,63500,21.3302359407208,21.3754271185613,20.8060182777709,20.8060182777709,70257.0756443943,0.0,1.0
2010-10-28,23.13,23.9,22.68,23.9,77200,20.90543886902,21.6013830077639,20.4987182684554,21.6013830077639,85414.9014133424,0.0,1.0
2010-10-29,22.84,23.88,22.61,23.2,98700,20.6433300375451,21.5833065366277,20.4354506194787,20.9687065179968,109202.73017483,0.0,1.0
2010-11-01,22.68,23.68,22.17,23.0,48200,20.4987182684554,21.4025418252656,20.0377682544822,20.7879418066347,53328.9928513356,0.0,1.0
2010-11-02,23.02,23.35,22.68,23.02,78600,20.8060182777709,21.1042800515183,20.4987182684554,20.8060182777709,86963.8763094392,0.0,1.0
2010-11-03,22.92,23.23,22.58,23.01,52200,20.7156359220899,20.9958212247011,20.4083359127744,20.7969800422028,57754.6354116123,0.0,1.0
2010-11-04,24.96,25.0,23.62,23.62,159500,22.5594359779827,22.5955889202551,21.348312411857,21.348312411857,176472.497091038,0.0,1.0
2010-11-05,25.29,25.42,24.39,24.8,45600,22.8576977517301,22.9751948141154,22.0442565506009,22.4148242088931,50452.3251871555,0.0,1.0
2010-11-08,26.45,26.5,25.31,25.31,54500,23.9061330776299,23.9513242554704,22.8757742228663,22.8757742228663,60299.3798837715,0.0,1.0
2010-11-09,26.26,26.8,25.8919,26.5,75700,23.734406601836,24.2224713225135,23.4017091505741,23.9513242554704,83755.2854532384,0.0,1.0
2010-11-10,26.07,26.42,25.94,26.37,97000,23.5717183616101,23.8881779483598,23.4541762293888,23.842969435967,107280.681077477,0.01,1.0
2010-11-11,25.8,26.02,25.61,25.7,75900,23.327592394689,23.5265098492173,23.1558000475963,23.2371753699034,83944.3679771183,0.0,1.0
2010-11-12,24.78,25.58,24.76,25.4,52900,22.4053387418757,23.1286749401606,22.3872553369186,22.9659242955465,58506.6807113249,0.0,1.0
2010-11-15,24.99,25.27,24.73,25.0,31400,22.5952144939255,22.8483821633252,22.3601302294829,22.6042561964041,34727.9730498223,0.0,1.0
2010-11-16,23.85,24.85,23.7,24.64,63200,21.5644604113695,22.4686306592256,21.428834874191,22.2787549071758,69898.3406607888,0.0,1.0
2010-11-17,23.67,24.25,23.53,23.95,30400,21.4017097667554,21.9261285105119,21.2751259320555,21.6548774361551,33621.9866469617,0.0,1.0
2010-11-18,24.27,24.49,23.83,24.16,54300,21.9442119154691,22.1431293699974,21.5463770064123,21.8447531882049,60055.0616753296,0.0,1.0
2010-11-19,24.86,25.08,23.9625,24.25,213400,22.4776723617042,22.6765898162325,21.6661795642533,21.9261285105119,236017.498370449,0.0,1.0
2010-11-22,25.03,25.1,24.44,24.68,37300,22.6313813038397,22.6946732211897,22.0979208576046,22.3149217170901,41253.2928266999,0.0,1.0
2010-11-23,25.7,26.0,24.37,24.69,77600,23.2371753699034,23.5084264442602,22.0346289402547,22.3239634195686,85824.5448619812,0.0,1.0
2010-11-24,26.7,26.75,25.97,25.97,76400,24.1413456177595,24.1865541301523,23.4813013368245,23.4813013368245,84497.3611785488,0.0,1.0
2010-11-26,26.42,26.72,26.02,26.39,37300,23.8881779483598,24.1594290227166,23.5265098492173,23.8610528409241,41253.2928266998,0.0,1.0
2010-11-29,26.81,26.95,25.89,26.29,39600,24.2408043450237,24.3673881797236,23.408967716996,23.7706358161385,43797.0615532792,0.0,1.0
2010-11-30,26.76,26.99,26.2,26.48,63400,24.1955958326309,24.4035549896378,23.6892604938314,23.9424281632312,70119.5379413611,0.0,1.0
2010-12-01,27.09,27.5,26.65,27.0,161900,24.4939720144234,24.8646818160445,24.0961371053667,24.4125966921164,179059.198623129,0.0,1.0
2010-12-02,29.45,29.48,27.1,27.1,111900,26.627813799364,26.6549389067997,24.503013716902,24.503013716902,123759.878480099,0.0,1.0
2010-12-03,30.29,30.5,28.44,29.14,77100,27.3873168075631,27.5771925596129,25.7146018490292,26.3475210225286,85271.5516605512,0.0,1.0
2010-12-06,29.95,30.2195,29.07,30.16,60800,27.0798989232921,27.3235728050893,26.2842291051786,27.2697746753418,67243.9732939234,0.0,1.0
2010-12-07,30.015,30.56,29.86,30.26,68400,27.1386699894027,27.6314427744843,26.998523600985,27.3601917001275,75649.469955664,0.0,1.0
2010-12-08,29.09,30.05,29.08,30.05,60600,26.3023125101358,27.1703159480777,26.2932708076572,27.1703159480777,67022.7760133513,0.0,1.0
2010-12-09,28.9,29.73,28.78,29.57,138300,26.1305201630431,26.8809814687637,26.0220197333003,26.7363142291067,152957.919515619,0.0,1.0
2010-12-10,29.79,30.03,28.99,29.04,46100,26.9352316836351,27.1522325431205,26.2118954853501,26.2571039977429,50985.9731718729,0.0,1.0
2010-12-13,29.33,30.13,29.191,30.0,45400,26.5193133696212,27.2426495679062,26.3936337051692,27.1251074356849,50211.7826898706,0.0,1.0
2010-12-14,29.4,29.745,29.22,29.46,26700,26.5826052869712,26.8945440224815,26.4198546423571,26.6368555018425,29529.8369563776,0.0,1.0
2010-12-15,28.65,30.3,28.54,29.43,110300,25.904477601079,27.3963585100417,25.8050188738149,26.6097303944068,121990.300235523,0.0,1.0
2010-12-16,29.76,29.93,28.07,28.73,93100,26.9081065761994,27.0618155183349,25.3800588573225,25.9768112209075,102967.33410632,0.0,1.0
2010-12-17,28.58,29.86,28.55,29.72,258700,25.8411856837291,26.998523600985,25.8140605762934,26.8719397662851,286118.682420033,0.0,1.0
2010-12-20,28.78,29.22,28.11,28.64,74200,26.0220197333003,26.4198546423571,25.4162256672367,25.8954358986005,82064.1910922555,0.0,1.0
2010-12-21,29.22,29.77,28.8,28.87,40900,26.4198546423571,26.9171482786779,26.0401031382575,26.1033950556074,45234.8438769978,0.0,1.0
2010-12-22,29.35,29.8,28.54,29.39,42400,26.5373967745784,26.9442733861136,25.8050188738149,26.5735635844926,46893.8234812887,0.0,1.0
2010-12-23,29.51,29.57,28.72,29.29,25500,26.6820640142353,26.7363142291067,25.967769518429,26.483146559707,28202.653272945,0.0,1.0
2010-12-27,29.72,29.85,28.74,29.48,35200,26.8719397662851,26.9894818985064,25.9858529233861,26.6549389067997,38930.7213806926,0.0,1.0
2010-12-28,30.03,30.25,29.14,29.69,88700,27.1522325431205,27.3511499976489,26.3475210225286,26.8448146588495,98100.993933734,0.0,1.0
2010-12-29,29.32,30.27,29.3,30.16,25400,26.5102716671427,27.369233402606,26.4921882621855,27.2697746753418,28092.0546326588,0.0,1.0
2010-12-30,29.05,29.56,29.04,29.37,13500,26.2661457002215,26.7272725266281,26.2571039977429,26.5554801795355,14930.8164386179,0.0,1.0
2010-12-31,28.18,29.177,28.08,29.04,51600,25.4795175845866,26.3809753216992,25.389100559801,26.2571039977429,57068.8983876063,0.0,1.0
2011-01-03,29.79,29.95,28.5,28.51,58200,26.9352316836351,27.0798989232921,25.7688520639006,25.7778937663792,64368.408646486,0.0,1.0
2011-01-04,28.36,29.74,28.29,29.74,43400,25.6422682292008,26.8900231712423,25.5789763118508,26.8900231712423,47999.8098841493,0.0,1.0
2011-01-05,28.77,28.99,27.45,28.24,60000,26.0129780308218,26.2118954853501,24.8194733036516,25.533767799458,66359.184171635,0.0,1.0
2011-01-06,27.94,29.29,27.59,28.68,50400,25.2625167251012,26.483146559707,24.9460571383515,25.9316027085147,55741.7147041734,0.0,1.0
2011-01-07,27.95,28.1,26.86,27.94,45600,25.2715584275797,25.4071839647582,24.2860128574165,25.2625167251012,50432.9799704427,0.0,1.0
2011-01-10,28.01,28.35,27.19,27.79,35600,25.3258086424511,25.6332265267222,24.584389039209,25.1268911879227,39373.1159418368,0.0,1.0
2011-01-11,27.72,28.58,27.51,28.12,73900,25.0635992705728,25.8411856837291,24.873723518523,25.4252673697153,81732.3951713972,0.0,1.0
2011-01-12,28.35,28.49,27.73,28.11,44000,25.6332265267222,25.7598103614221,25.0726409730514,25.4162256672367,48663.4017258657,0.0,1.0
2011-01-13,28.63,28.75,28.24,28.24,39300,25.8863941961219,25.9948946258647,25.533767799458,25.533767799458,43465.265632421,0.0,1.0
2011-01-14,28.29,28.59,28.01,28.52,68300,25.5789763118508,25.8502273862077,25.3258086424511,25.7869354688577,75538.871315378,0.0,1.0
2011-01-18,28.09,28.38,27.57,28.06,38200,25.3981422622796,25.6603516341579,24.9279737333944,25.3710171548439,42248.6805892743,0.0,1.0
2011-01-19,26.76,27.99,26.69,27.99,47000,24.1955958326309,25.307725237494,24.132303915281,25.307725237494,51981.3609344475,0.0,1.0
2011-01-20,26.3,26.94,25.95,26.56,42100,23.7796775186171,24.358346477245,23.4632179318674,24.0147617830597,46562.0275604305,0.0,1.0
2011-01-21,25.84,26.65,25.78,26.52,40700,23.3637592046032,24.0961371053667,23.3095089897319,23.9785949731454,45013.6465964259,0.0,1.0
2011-01-24,26.59,26.655,25.76,25.76,28600,24.0418868904953,24.100657956606,23.2914255847747,23.2914255847747,31631.2111218128,0.0,1.0
2011-01-25,26.49,26.56,26.02,26.44,28500,23.9514698657097,24.0147617830597,23.5265098492173,23.9062613533169,31520.6124815267,0.0,1.0
2011-01-26,26.8,27.15,26.28,26.57,47300,24.2317626425451,24.5482222292948,23.7615941136599,24.0238034855382,52313.1568553058,0.0,1.0
2011-01-27,27.64,27.77,26.68,26.68,32300,24.9912656507443,25.1088077829656,24.1232622128024,24.1232622128024,35723.3608123969,0.0,1.0
2011-01-28,26.86,27.61,26.56,27.61,73800,24.2860128574165,24.9641405433086,24.0147617830597,24.9641405433086,81621.7965311112,0.0,1.0
2011-01-31,27.08,27.2,26.59,26.98,37500,24.4849303119449,24.5934307416876,24.0418868904953,24.3945132871593,41474.4901072719,0.0,1.0
2011-02-01,28.39,28.66,27.1,27.33,34900,25.6693933366364,25.9135193035576,24.503013716902,24.7109728739089,38598.9254598345,0.0,1.0
2011-02-02,28.72,28.82,28.24,28.37,36900,25.967769518429,26.0581865432146,25.533767799458,25.6513099316793,40810.8982655555,0.0,1.0
2011-02-03,28.73,28.96,28.351,28.74,27000,25.9768112209075,26.1847703779145,25.63413069697,25.9858529233861,29861.6328772358,0.0,1.0
2011-02-04,28.15,28.989,28.0,28.93,27300,25.452392477151,26.2109913151023,25.3167669399725,26.1576452704788,30193.4287980939,0.0,1.0
2011-02-07,27.94,28.989,27.58,28.27,39100,25.2625167251012,26.2109913151023,24.9370154358729,25.5608929068937,43244.0683518488,0.0,1.0
2011-02-08,27.81,27.88,26.99,27.78,37300,25.1449745928799,25.2082665102298,24.4035549896378,25.1178494854442,41253.2928266998,0.0,1.0
2011-02-09,27.29,27.78,27.03,27.65,35600,24.6748060639947,25.1178494854442,24.4397217995521,25.0003073532229,39373.1159418368,0.0,1.0
2011-02-10,27.59,27.75,26.847,27.07,30200,24.9460571383515,25.0907243780085,24.2742586441944,24.4758886094663,33400.7893663897,0.0,1.0
2011-02-11,28.01,28.07,27.38,27.38,32000,25.3258086424511,25.3800588573225,24.7561813863017,24.7561813863017,35391.5648915387,0.0,1.0
2011-02-14,28.2,28.5455,27.91,27.91,25400,25.4976009895438,25.8099918101781,25.2353916176655,25.2353916176655,28092.0546326588,0.0,1.0
2011-02-15,27.59,28.24,27.51,28.09,50900,24.9460571383515,25.533767799458,24.873723518523,25.3981422622796,56294.7079056038,0.0,1.0
2011-02-16,27.54,28.03,27.21,27.49,43500,24.9008486259587,25.3438920474082,24.6024724441662,24.8556401135659,48110.4085244354,0.0,1.0
2011-02-17,28.25,28.58,27.23,27.38,42300,25.5428095019366,25.8411856837291,24.6205558491233,24.7561813863017,46783.2248410027,0.0,1.0
2011-02-18,28.29,28.75,28.09,28.47,34600,25.5789763118508,25.9948946258647,25.3981422622796,25.7417269564649,38267.1295389763,0.0,1.0
2011-02-22,27.25,28.8,26.92,27.84,49700,24.6386392540804,26.0401031382575,24.3402630722879,25.1720997003155,54967.5242221711,0.0,1.0
2011-02-23,27.18,27.72,26.8,27.22,40000,24.5753473367305,25.0635992705728,24.2317626425451,24.6115141466447,44239.4561144234,0.0,1.0
2011-02-24,27.85,27.85,26.97,27.2,46200,25.1811414027941,25.1811414027941,24.3854715846807,24.5934307416876,51096.571812159,0.0,1.0
2011-02-25,30.4,31.81,28.77,28.77,152400,27.4867755348273,28.7616555843045,26.0129780308218,26.0129780308218,168552.327795953,0.0,1.0
2011-02-28,30.97,31.0,29.34,30.58,80400,28.0021525761053,28.029277683541,26.5283550720998,27.6495261794414,88921.3067899911,0.0,1.0
2011-03-01,30.27,31.35,30.07,31.0,75300,27.369233402606,28.3457372702907,27.1883993530348,28.029277683541,83280.7761354021,0.0,1.0
2011-03-02,32.22,32.38,30.18,30.18,127000,29.1323653859255,29.2770326255825,27.287858080299,27.287858080299,140460.273163294,0.0,1.0
2011-03-03,32.71,33.08,32.23,32.25,138900,29.5754088073751,29.9099517990818,29.1414070884041,29.1594904933612,153621.511357335,0.0,1.0
2011-03-04,33.15,33.55,32.5,32.56,67200,29.9732437164318,30.3349118155742,29.3855330553253,29.4397832701966,74322.2862722312,0.0,1.0
2011-03-07,32.64,33.48,32.16,33.23,79100,29.5121168900251,30.2716198982243,29.0781151710542,30.0455773362603,87483.5244662723,0.0,1.0
2011-03-08,34.23,34.6568,32.1737,32.72,55800,30.9497475841164,31.3356474459014,29.0905023034498,29.5844505098536,61714.0412796207,0.0,1.0
2011-03-09,33.19,34.6799,33.06,34.25,52100,30.009410526346,31.3565337786269,29.8918683941247,30.9678309890735,57621.8915890365,0.0,1.0
2011-03-10,30.71,32.53,30.63,32.47,65900,27.8213185265341,29.4701234668888,27.7488435841009,29.4157672600639,72742.3827188437,0.06,1.0
2011-03-11,31.47,31.8877,30.49,30.49,33000,28.5098304796492,28.8882402728284,27.6220124348429,27.6220124348429,36426.3828485864,0.0,1.0
2011-03-14,31.13,31.37,30.27,30.93,40000,28.2018119743083,28.4192368016078,27.4227063431517,28.0206246182253,44153.1913316198,0.0,1.0
2011-03-15,30.78,30.95,29.23,29.99,59700,27.8847341011631,28.0387433538336,26.4805320915204,27.1690440446356,65898.6380624427,0.0,1.0
2011-03-16,29.71,31.09,29.44,30.61,54000,26.9153817461195,28.1655745030917,26.6707788154075,27.7307248484926,59606.8082976867,0.0,1.0
2011-03-17,31.2,31.38,30.11,30.3,80900,28.2652275489373,28.4282961694119,27.2777564582853,27.4498844465641,89299.8294682011,0.0,1.0
2011-03-18,31.59,31.98,31.16,31.4,61500,28.618542893299,28.9718582376607,28.2289900777207,28.4464149050202,67885.5316723655,0.0,1.0
2011-03-21,31.59,32.04,31.27,32.0,123800,28.618542893299,29.0262144444856,28.3286431235663,28.989976973269,136654.127171363,0.0,1.0
2011-03-22,31.97,32.09,31.51,31.74,84800,28.9627988698566,29.0715112835063,28.5460679508658,28.7544334103612,93604.765623034,0.0,1.0
2011-03-23,32.0,32.174,31.54,31.86,66000,28.989976973269,29.1476099730612,28.5732460542783,28.863145824011,72852.7656971728,0.0,1.0
2011-03-24,31.79,32.3,31.49,32.25,51200,28.7997302493819,29.2617580073934,28.5279492152575,29.2164611683727,56516.0849044735,0.0,1.0
2011-03-25,31.9,32.39,31.46,31.92,43500,28.8993832952275,29.3432923176307,28.5007711118451,28.9175020308358,48016.5955731366,0.0,1.0
2011-03-28,31.42,32.21,31.04,31.04,42200,28.4645336406285,29.1802236971561,28.1202776640709,28.1202776640709,46581.6168548589,0.0,1.0
2011-03-29,32.29,33.0,31.4,31.4,127600,29.2526986395893,29.8959137536837,28.4464149050202,28.4464149050202,140848.680347867,0.0,1.0
2011-03-30,32.67,33.07,32.06,32.4,50700,29.5969546161468,29.9593293283127,29.0443331800939,29.3523516854349,55964.1700128282,0.0,1.0
2011-03-31,32.17,32.65,32.0099,32.59,73500,29.1439862259395,29.5788358805385,28.9989457473951,29.5244796737137,81131.4890718515,0.0,1.0
2011-04-01,32.46,32.71,32.1,32.43,123800,29.4067078922598,29.6331920873634,29.0805706513105,29.3795297888473,136654.127171363,0.0,1.0
2011-04-04,32.49,32.87,32.2,32.5,84100,29.4338859956722,29.7781419722298,29.1711643293519,29.4429453634763,92832.0847747307,0.0,1.0
2011-04-05,32.415,32.54,32.2,32.26,98800,29.3659407371411,29.4791828346929,29.1711643293519,29.2255205361768,109058.382589101,0.0,1.0
2011-04-06,32.13,32.93,32.06,32.7,77800,29.1077487547229,29.8324981790546,29.0443331800939,29.6241327195593,85877.9571400006,0.0,1.0
2011-04-07,31.98,32.595,31.97,32.1,80200,28.9718582376607,29.5290093576157,28.9627988698566,29.0805706513105,88527.1486198978,0.0,1.0
2011-04-08,32.04,32.3799,31.2,32.25,80800,29.0262144444856,29.3341423561485,28.2652275489373,29.2164611683727,89189.4464898721,0.0,1.0
2011-04-11,31.78,31.98,31.5,31.98,92100,28.7906708815778,28.9718582376607,28.5370085830617,28.9718582376607,101662.723041055,0.0,1.0
2011-04-12,31.37,31.65,31.25,31.37,69800,28.4192368016078,28.6728991001239,28.310524387958,28.4192368016078,77047.3188736766,0.0,1.0
2011-04-13,31.28,31.65,31.22,31.65,80300,28.3377024913705,28.6728991001239,28.2833462845456,28.6728991001239,88637.5315982267,0.0,1.0
2011-04-14,31.66,31.67,30.98,31.0,78100,28.681958467928,28.6910178357322,28.0659214572461,28.0840401928544,86209.1060749878,0.0,1.0
2011-04-15,31.64,31.95,31.26,31.54,75200,28.6638397323197,28.9446801342483,28.3195837557622,28.5732460542783,83007.9997034454,0.0,1.0
2011-04-18,31.02,31.25,30.8,31.02,69500,28.1021589284627,28.310524387958,27.9028528367714,28.1021589284627,76716.1699386893,0.0,1.0
2011-04-19,31.24,31.41,30.96,31.12,38200,28.3014650201539,28.4554742728244,28.0478027216378,28.1927526065041,42166.2977216969,0.0,1.0
2011-04-20,31.9,32.09,31.53,31.83,93400,28.8993832952275,29.0715112835063,28.5641866864741,28.8359677205985,103097.701759332,0.0,1.0
2011-04-21,31.97,32.22,31.83,32.03,55000,28.9627988698566,29.1892830649602,28.8359677205985,29.0171550766815,60710.6380809772,0.0,1.0
2011-04-25,32.37,32.54,31.71,31.86,45800,29.3251735820224,29.4791828346929,28.7272553069488,28.863145824011,50555.4040747048,0.0,1.0
2011-04-26,33.07,33.76,32.55,32.71,66900,29.9593293283127,30.5844257067988,29.4882422024971,29.6331920873634,73846.2125021342,0.0,1.0
2011-04-27,32.91,33.17,32.44,33.17,71000,29.8143794434464,30.0499230063542,29.3885891566515,30.0499230063542,78371.9146136251,0.0,1.0
2011-04-28,33.39,33.66,32.73,32.96,70000,30.2492290980454,30.4938320287573,29.6513108229717,29.8596762824671,77268.0848303347,0.0,1.0
2011-04-29,35.34,35.85,32.82,33.57,111000,32.015805819854,32.4778335778654,29.732845133209,30.41229771852,122525.105945245,0.0,1.0
2011-05-02,33.01,35.78,32.89,35.6,120000,29.9049731214878,32.4144180032364,29.7962607078381,32.2513493827618,132459.57399486,0.0,1.0
2011-05-03,32.23,32.85,31.82,32.85,104000,29.1983424327644,29.7600232366215,28.8269083527944,29.7600232366215,114798.297462212,0.0,1.0
2011-05-04,30.24,32.55,30.24,32.17,93100,27.3955282397392,29.4882422024971,27.3955282397392,29.1439862259395,102766.552824345,0.0,1.0
2011-05-05,29.65,30.9,29.39,30.02,93300,26.8610255392946,27.9934465148129,26.6254819763868,27.196222148048,102987.318781003,0.0,1.0
2011-05-06,30.11,30.52,29.77,30.14,53221,27.2777564582853,27.6491905382553,26.9697379529443,27.3049345616978,58746.9248965035,0.0,1.0
2011-05-09,30.09,30.42,29.96,30.07,23540,27.259637722677,27.5585968602139,27.1418659412231,27.2415189870687,25984.1530986583,0.0,1.0
2011-05-10,30.73,30.75,29.85,30.25,51300,27.8394372621424,27.8575559977507,27.0422128953775,27.4045876075434,56626.4678828024,0.0,1.0
2011-05-11,29.05,30.41,28.69,30.41,96000,26.3718196778707,27.6064384304319,26.0450088316044,27.6064384304319,105749.244233615,0.06,1.0
2011-05-12,29.34,29.72,28.63,28.75,40000,26.6350839706962,26.9800509750883,25.9905403572267,26.0994773059822,44062.1850973396,0.0,1.0
2011-05-13,28.52,29.3,28.2601,29.3,76000,25.8906814875343,26.5987716544444,25.6547422126882,26.5987716544444,83718.1516849452,0.0,1.0
2011-05-16,27.99,28.91,27.8124,28.23,92200,25.4095432971979,26.2447265709894,25.2483166130399,25.6274171947087,101563.336649368,0.0,1.0
2011-05-17,27.58,28.04,27.45,27.72,51300,25.037342055617,25.4549336925127,24.9193270277986,25.1644351624983,56509.752387338,0.0,1.0
2011-05-18,28.99,29.04,27.73,27.73,68300,26.317351203493,26.3627415988077,25.1735132415612,25.1735132415612,75236.1810537073,0.0,1.0
2011-05-19,29.29,29.6,28.63,29.21,76500,26.5896935753815,26.8711140263329,25.9905403572267,26.5170689428779,84268.9289986619,0.0,1.0
2011-05-20,29.05,29.36,28.71,29.19,40300,26.3718196778707,26.6532401288221,26.0631649897303,26.498912784752,44392.6514855696,0.0,1.0
2011-05-23,28.55,29.76,28.11,28.42,36000,25.9179157247231,27.0163632913401,25.5184802459533,25.7999006969048,39655.9665876057,0.0,1.0
2011-05-24,28.22,28.96,27.94,28.77,49800,25.6183391156458,26.2901169663041,25.3641529018832,26.117633464108,54857.4204461878,0.0,1.0
2011-05-25,29.25,29.36,28.02,28.02,33600,26.5533812591297,26.6532401288221,25.4367775343868,25.4367775343868,37012.2354817652,0.0,1.0
2011-05-26,30.24,30.4,29.0,29.22,54900,27.4521110863617,27.597360351369,26.3264292825559,26.5261470219408,60475.3490460987,0.0,1.0
2011-05-27,30.3,30.8,29.82,30.45,34800,27.5065795607394,27.960483513887,27.0708317657178,27.6427507466837,38334.1010346855,0.0,1.0
2011-05-31,34.0,34.83,30.94,30.94,326600,30.8654688140311,31.6189493762559,28.0875766207683,28.0875766207683,359767.741319777,0.0,1.0
2011-06-01,32.62,34.0,31.84,33.72,522800,29.6126939033439,30.8654688140311,28.9046037364338,30.6112826002685,575892.759222229,0.0,1.0
2011-06-02,32.26,33.23,31.83,32.58,154200,29.2858830570777,30.1664567261839,28.8955256573708,29.5763815870921,169859.723550244,0.0,1.0
2011-06-03,31.72,32.5,31.61,31.61,69000,28.7956667876784,29.5037569545885,28.6958079179859,28.6958079179859,76007.2692929108,0.0,1.0
2011-06-06,30.82,31.87,30.45,30.98,79200,27.9786396720129,28.9318379736226,27.6427507466837,28.1238889370201,87243.1264927323,0.0,1.0
2011-06-07,30.36,31.39,30.33,31.22,51100,27.5610480351171,28.496090178601,27.5338137979283,28.3417628345309,56289.4414618514,0.0,1.0
2011-06-08,30.09,30.76,30.02,30.31,46700,27.3159399004175,27.9241711976352,27.2523933469768,27.5156576398024,51442.601101144,0.0,1.0
2011-06-09,29.83,30.37,29.72,30.31,71500,27.0799098447808,27.5701261141801,26.9800509750883,27.5156576398024,78761.1558614945,0.0,1.0
2011-06-10,28.83,29.51,28.73,29.51,60800,26.1721019384858,26.7894113147664,26.0813211478563,26.7894113147664,66974.5213479561,0.0,1.0
2011-06-13,28.15,29.06,27.68,29.06,71900,25.5547925622051,26.3808977569336,25.1281228462465,26.3808977569336,79201.777712468,0.0,1.0
2011-06-14,28.93,29.29,28.54,28.62,80900,26.2628827291153,26.5896935753815,25.9088376456602,25.9814622781638,89115.7693593692,0.0,1.0
2011-06-15,28.14,29.07,27.67,28.39,70900,25.5457144831422,26.3899758359966,25.1190447671835,25.7726664597159,78100.2230850344,0.0,1.0
2011-06-16,28.24,28.69,27.78,28.08,32400,25.6364952737717,26.0450088316044,25.218903636876,25.4912460087645,35690.3699288451,0.0,1.0
2011-06-17,28.44,28.782,27.0,28.56,93300,25.8180568550307,26.1285271589836,24.5108134699658,25.9269938037861,102775.046739545,0.0,1.0
2011-06-20,28.57,28.78,28.1,28.23,48500,25.936071882849,26.126711543171,25.5094021668904,25.6274171947087,53425.3994305244,0.0,1.0
2011-06-21,29.51,30.0,28.75,28.94,69100,26.7894113147664,27.2342371888509,26.0994773059822,26.2719608081782,76117.4247556541,0.0,1.0
2011-06-22,29.03,30.0,29.015,29.31,56800,26.3536635197448,27.2342371888509,26.3400464011503,26.6078497335074,62568.3028382222,0.0,1.0
2011-06-23,28.77,28.92,27.73,28.35,88700,26.117633464108,26.2538046500523,25.1735132415612,25.7363541434641,97707.8954533508,0.0,1.0
2011-06-24,28.44,28.95,28.25,28.95,188300,25.8180568550307,26.2810388872412,25.6455733528346,26.2810388872412,207422.736345726,0.0,1.0
2011-06-27,28.99,29.17,27.29,28.39,55300,26.317351203493,26.4807566266261,24.7740777627914,25.7726664597159,60915.9708970719,0.0,1.0
2011-06-28,31.06,31.19,28.71,29.21,128600,28.1965135695237,28.314528597342,26.0631649897303,26.5170689428779,141659.925087947,0.0,1.0
2011-06-29,31.57,32.11,30.98,31.06,70600,28.6594956017341,29.1497118711335,28.1238889370201,28.1965135695237,77769.7566968045,0.0,1.0
2011-06-30,32.28,32.69,31.62,31.62,74000,29.3040392152036,29.6762404567846,28.7048859970489,28.7048859970489,81515.0424300783,0.0,1.0
2011-07-01,32.05,32.68,31.78,32.28,75000,29.0952433967558,29.6671623777216,28.8501352620561,29.3040392152036,82616.5970575116,0.0,1.0
2011-07-05,33.07,33.08,31.83,32.06,49400,30.0212074611767,30.0302855402396,28.8955256573708,29.1043214758187,54416.7985952144,0.0,1.0
2011-07-06,33.36,33.45,32.55,32.87,74300,30.2844717540022,30.3661744655688,29.5491473499033,29.8396458799177,81845.5088183084,0.0,1.0
2011-07-07,33.82,34.07,33.66,33.77,95600,30.702063390898,30.9290153674717,30.5568141258907,30.6566729955832,105308.622382642,0.0,1.0
2011-07-08,33.52,34.0,33.0,33.02,62900,30.4297210190095,30.8654688140311,29.957660907736,29.9758170658619,69287.7860655664,0.0,1.0
2011-07-11,32.62,33.5,32.33,32.77,60600,29.6126939033439,30.4115648608835,29.3494296105184,29.7488650892882,66754.2104224696,0.0,1.0
2011-07-12,32.27,32.99,32.07,32.43,50000,29.2949611361407,29.9485828286731,29.1133995548817,29.4402104011479,55077.7313716744,0.0,1.0
2011-07-13,32.93,33.71,32.23,33.04,32200,29.8941143542954,30.6022045212055,29.2586488198889,29.9939732239878,35470.0590033584,0.0,1.0
2011-07-14,33.08,33.65,32.53,33.16,55000,30.0302855402396,30.5477360468278,29.5309911917774,30.1029101727432,60585.504508842,0.0,1.0
2011-07-15,33.97,34.0,33.11,33.32,63700,30.8382345768422,30.8654688140311,30.0575197774285,30.2481594377504,70169.0297675133,0.0,1.0
2011-07-18,33.36,33.6686,32.84,33.48,34200,30.2844717540022,30.5646212738849,29.8124116427288,30.3934087027576,37673.1682582254,0.0,1.0
2011-07-19,34.01,34.01,33.44,33.84,66100,30.874546893094,30.874546893094,30.3570963865058,30.7202195490239,72812.7608733537,0.0,1.0
2011-07-20,33.99,34.01,32.98,34.01,48800,30.8563907349681,30.874546893094,29.9395047496101,30.874546893094,53755.8658187543,0.0,1.0
2011-07-21,34.21,34.3,33.06,34.16,83200,31.056108474353,31.1378111859196,30.0121293821137,31.0107180790383,91649.3450024665,0.0,1.0
2011-07-22,34.08,34.87,33.93,34.25,81300,30.9380934465347,31.6552616925077,30.8019222605904,31.0924207906048,89556.3912103426,0.0,1.0
2011-07-25,33.98,34.8,33.51,33.51,46700,30.8473126559052,31.5917151390671,30.4206429399465,30.4206429399465,51442.6011011439,0.0,1.0
2011-07-26,33.69,33.94,33.02,33.94,42200,30.5840483630796,30.8110003396534,29.9758170658619,30.8110003396534,46485.6052776933,0.0,1.0
2011-07-27,33.33,33.74,32.69,33.38,115400,30.2572375168134,30.6294387583944,29.6762404567846,30.3026279121281,127119.404005825,0.0,1.0
2011-07-28,34.21,34.9,33.37,33.37,58200,31.056108474353,31.6824959296966,30.2935498330652,30.2935498330652,64110.4793166292,0.0,1.0
2011-07-29,34.6,36.0,33.88,33.88,168600,31.4101535578081,32.6810846266211,30.7565318652757,30.7565318652757,185722.110185286,0.0,1.0
2011-08-01,33.23,35.44,32.52,35.35,116300,30.1664567261839,32.1727121990959,29.5219131127144,32.0910094875294,128110.803170515,0.0,1.0
2011-08-02,30.49,32.76,30.48,32.76,88100,27.6790630629355,29.7397870102252,27.6699849838726,29.7397870102252,97046.9626768905,0.0,1.0
2011-08-03,30.03,30.65,29.04,30.63,73200,27.2614714260398,27.8243123279427,26.3627415988077,27.8061561698168,80633.7987281315,0.0,1.0
2011-08-04,26.55,29.38,26.5,29.38,146400,24.1022999121331,26.671396286948,24.0569095168183,26.671396286948,161267.597456263,0.0,1.0
2011-08-05,25.57,27.46,24.33,26.59,99500,23.212648163964,24.9284051068616,22.0869663601581,24.1386122283849,109604.685429632,0.0,1.0
2011-08-08,23.28,25.095,23.27,24.32,202200,21.1337680585483,22.7814394084738,21.1246899794854,22.0778882810952,222734.345667052,0.0,1.0
2011-08-09,25.87,26.07,22.8,23.86,234400,23.4849905358525,23.6665521171115,20.6980202635267,21.6602966441994,258204.40467041,0.0,1.0
2011-08-10,24.4,26.04,24.15,24.75,77900,22.2049813879765,23.6974473501191,21.9774713327718,22.523495465263,85600.6121684578,0.06,1.0
2011-08-11,25.96,26.59,24.24,24.5,122900,23.6246441324536,24.1979694715694,22.0593749526455,22.2959854100583,135048.976065514,0.0,1.0
2011-08-12,26.26,26.625,25.44,26.38,45000,23.8976561986993,24.2298208792981,23.1514232176279,24.0068610251975,49448.3638970552,0.0,1.0
2011-08-15,27.75,27.939,26.39,26.66,51300,25.2536161277191,25.4256137294539,24.0159614274057,24.2616722870267,56371.1348426431,0.0,1.0
2011-08-16,26.75,27.5,26.38,27.13,67200,24.3435759069004,25.0261060725145,24.0068610251975,24.6893911908115,73842.8900862693,0.0,1.0
2011-08-17,26.92,27.54,26.31,27.08,52800,24.4982827444396,25.0625076813472,23.9431582097402,24.6438891797706,58019.4136392116,0.0,1.0
2011-08-18,24.54,25.97,24.14,25.66,87000,22.3323870188911,23.6337445346618,21.9683709305636,23.351632066208,95600.1702009735,0.0,1.0
2011-08-19,22.55,24.66,22.35,24.01,105100,20.5214069794619,22.4415918453893,20.3393989352981,21.8500657018572,115489.4010129,0.0,1.0
2011-08-22,21.74,23.44,21.35,23.44,58800,19.7842744005987,21.3313427759905,19.4293587144794,21.3313427759905,64612.5288254856,0.0,1.0
2011-08-23,23.09,23.1,21.2521,21.82,105000,21.012828698704,21.0219291009121,19.3402657768613,19.8570776182642,115379.515759795,0.0,1.0
2011-08-24,23.24,23.58,22.39,23.0,53700,21.1493347318268,21.4587484069051,20.3758005441309,20.9309250788303,59008.3809171525,0.0,1.0
2011-08-25,21.76,23.63,21.59,23.38,70400,19.8024752050151,21.5042504179461,19.6477683674759,21.2767403627414,77359.2181856153,0.0,1.0
2011-08-26,22.78,23.02,21.33,21.5,70700,20.7307162302502,20.9491258832467,19.411157910063,19.5658647476022,77688.8739449289,0.0,1.0
2011-08-29,22.9,23.62,22.19,23.12,237000,20.8399210567484,21.4951500157379,20.1937924999671,21.0401299053285,260428.049857825,0.0,1.0
2011-08-30,23.91,24.75,22.22,22.68,787200,21.7590616797753,22.523495465263,20.2210937065917,20.6397122081683,865016.712439154,0.0,1.0
2011-08-31,24.59,25.43,23.92,24.12,163900,22.377889029932,23.1423228154197,21.7681620819835,21.9501701261472,180101.929838386,0.0,1.0
2011-09-01,23.37,24.76,23.07,24.5,80100,21.2676399605332,22.5325958674712,20.9946278942876,22.2959854100583,88018.0877367584,0.0,1.0
2011-09-02,22.44,23.3,22.39,22.86,114600,20.4213025551718,21.2039371450759,20.3758005441309,20.8035194479157,125928.500057834,0.0,1.0
2011-09-06,22.55,22.65,21.0141,21.24,87200,20.5214069794619,20.6124110015437,19.1236762043064,19.3292542901894,95819.9407071825,0.0,1.0
2011-09-07,23.47,23.8,22.76,23.1,71800,21.3586439826151,21.6589572554852,20.7125154258338,21.0219291009121,78897.6117290792,0.0,1.0
2011-09-08,23.19,23.7,22.82,23.26,78500,21.1038327207858,21.5679532334034,20.7671178390829,21.1675355362431,86259.9236870855,0.0,1.0
2011-09-09,21.56,23.03,20.96,22.84,90000,19.6204671608513,20.9582262854548,19.0744430283601,20.7853186434993,98896.7277941107,0.0,1.0
2011-09-12,21.44,22.15,20.88,21.55,150300,19.5112623343531,20.1573908911344,19.0016398106946,19.6113667586432,165157.535416165,0.0,1.0
2011-09-13,22.66,22.75,21.61,21.61,65500,20.6215114037519,20.7034150236256,19.6659691718923,19.6659691718923,71974.8407834916,0.0,1.0
2011-09-14,23.21,23.81,22.05,22.89,68000,21.1220335252022,21.6680576576934,20.0663868690525,20.8308206545402,74721.9721111058,0.0,1.0
2011-09-15,23.68,24.03,22.81,23.63,59000,21.549752428987,21.8682665062735,20.7580174368747,21.5042504179461,64832.2993316947,0.0,1.0
2011-09-16,23.42,24.21,23.03,23.87,103800,21.3131419715741,22.0320737460209,20.9582262854548,21.7226600709426,114060.892722541,0.0,1.0
2011-09-19,22.39,22.85,21.93,22.73,42100,20.3758005441309,20.7944190457075,19.9571820425543,20.6852142192092,46261.6915570227,0.0,1.0
2011-09-20,22.14,23.18,22.02,22.57,76200,20.1482904889262,21.0947323185776,20.0390856624279,20.5396077838782,83732.5628656802,0.0,1.0
2011-09-21,21.13,22.27,21.06,22.2,92700,19.2291498658993,20.2665957176326,19.165447050442,20.2028929021753,101863.629627934,0.0,1.0
2011-09-22,20.37,20.84,19.82,20.08,172100,18.5375192980771,18.9652382018619,18.0369971766268,18.2736076340396,189112.52059296,0.0,1.0
2011-09-23,20.59,21.21,19.85,20.1,95900,18.7377281466572,19.3019530835648,18.0642983832513,18.291808438456,105379.95772728,0.0,1.0
2011-09-26,21.65,21.67,19.89,20.81,50600,19.702370780725,19.7205715851414,18.1006999920841,18.9379369952373,55601.9380709111,0.0,1.0
2011-09-27,22.32,23.5571,21.73,22.44,78500,20.3120977286736,21.4379084858484,19.7751739983905,20.4213025551718,86259.9236870851,0.0,1.0
2011-09-28,20.77,22.63,20.71,22.4,92400,18.9015353864046,20.5942101971274,18.8469329731554,20.3849009463391,101533.97386862,0.0,1.0
2011-09-29,21.17,21.92,20.11,21.47,78700,19.265551474732,19.9480816403461,18.3009088406642,19.5385635409777,86479.6941932947,0.0,1.0
2011-09-30,20.68,21.46,20.639,20.67,83400,18.8196317665309,19.5294631387695,18.7823201174773,18.8105313643227,91644.301089209,0.0,1.0
2011-10-03,20.17,21.35,20.07,20.39,116500,18.3555112539133,19.4293587144794,18.2645072318315,18.5557201024934,128016.319866821,0.0,1.0
2011-10-04,21.93,22.07,19.545,19.88,155500,19.9571820425543,20.0845876734689,17.7867361159016,18.0915995898759,170871.568577602,0.0,1.0
2011-10-05,22.72,22.8,21.3,22.05,58500,20.676113817001,20.7489170346665,19.3838567034385,20.0663868690525,64282.873066172,0.0,1.0
2011-10-06,23.9,23.98,22.35,22.57,65800,21.7499612775671,21.8227644952326,20.3393989352981,20.5396077838782,72304.4965428053,0.0,1.0
2011-10-07,24.18,24.26,23.28,23.68,134500,22.0047725393964,22.0775757570618,21.1857363406595,21.549752428987,147795.665425643,0.0,1.0
2011-10-10,25.35,25.7494,24.39,24.85,81100,23.0695195977542,23.4329896619492,22.1958809857683,22.6144994873449,89116.9402678042,0.0,1.0
2011-10-11,26.0,26.17,24.91,25.03,57300,23.6610457412864,23.8157525788256,22.669101900594,22.7783067270923,62964.2500289171,0.0,1.0
2011-10-12,26.04,26.61,25.95,26.38,72400,23.6974473501191,24.2161702759858,23.6155437302455,24.0068610251975,79556.9232477069,0.0,1.0
2011-10-13,26.24,26.53,25.22,25.76,37700,23.8794553942829,24.1433670583203,22.9512143690478,23.4426360882899,41426.7404204218,0.0,1.0
2011-10-14,27.56,27.83,26.46,26.79,91300,25.0807084857636,25.3264193453846,24.079664242863,24.3799775157332,100325.23608447,0.0,1.0
2011-10-17,26.5,27.2,26.15,27.08,101900,24.1160658516958,24.7530940062688,23.7975517744092,24.6438891797706,111973.072913554,0.0,1.0
2011-10-18,27.91,28.33,26.23,26.65,73200,25.3992225630501,25.781439455794,23.8703549920747,24.2525718848186,80436.0052725433,0.0,1.0
2011-10-19,26.82,28.39,26.58,27.83,62900,24.4072787223577,25.8360418690431,24.1888690693612,25.3264193453846,69117.8242027729,0.0,1.0
2011-10-20,27.66,27.85,26.37,26.8,51500,25.1717125078455,25.344620149801,23.9977606229893,24.3890779179414,56590.9053488521,0.0,1.0
2011-10-21,27.91,28.37,27.22,28.17,64400,25.3992225630501,25.8178410646267,24.7712948106852,25.635833020463,70766.1029993414,0.0,1.0
2011-10-24,29.37,29.6,27.94,27.96,48700,26.7278812854454,26.9371905362337,25.4265237696747,25.4447245740911,53514.1182619244,0.0,1.0
2011-10-25,28.61,29.74,28.51,29.38,76200,26.0362507176232,27.0645961671484,25.9452466955414,26.7369816876536,83732.5628656804,0.0,1.0
2011-10-26,29.88,30.11,28.25,29.35,82600,27.192001798063,27.4013110488513,25.7086362381285,26.7096804810291,90765.2190643725,0.0,1.0
2011-10-27,30.85,31.27,29.97,31.27,168800,28.0747408122571,28.456957705001,27.2739054179367,28.456957705001,185486.30724051,0.0,1.0
2011-10-28,28.58,30.06,28.32,28.68,134100,26.0089495109987,27.3558090378103,25.7723390535858,26.0999535330805,147356.124413225,0.0,1.0
2011-10-31,27.85,28.6,27.53,28.02,75400,25.344620149801,26.027150315415,25.053407279139,25.4993269873402,82853.4808408438,0.0,1.0
2011-11-01,26.94,27.85,25.83,26.14,104600,24.516483548856,25.344620149801,23.5063389037472,23.788451372201,114939.974747377,0.0,1.0
2011-11-02,27.54,27.76,26.61,27.47,110900,25.0625076813472,25.2627165299273,24.2161702759858,24.9988048658899,121862.745692965,0.0,1.0
2011-11-03,29.08,29.35,26.59,27.89,73400,26.463969621408,26.7096804810291,24.1979694715694,25.3810217586338,80655.7757787524,0.0,1.0
2011-11-04,29.18,29.31,28.13,28.62,43300,26.5549736434899,26.6732788721963,25.5994314116302,26.0453511198314,47580.3145942776,0.0,1.0
2011-11-07,29.18,29.45,27.93,29.13,39500,26.5549736434899,26.8006845031109,25.4174233674665,26.509471632449,43404.6749763041,0.0,1.0
2011-11-08,30.28,30.49,28.57,29.47,68800,27.5560178863905,27.7471263327624,25.9998491087905,26.8188853075273,75601.0541359422,0.0,1.0
2011-11-09,28.5,29.83,28.4,29.08,84400,25.9907487065823,27.2036503128895,25.8995530970855,26.5196832416636,92548.315062229,0.06,1.0
2011-11-10,28.73,29.56,28.41,29.19,58600,26.2004986084249,26.9574221672482,25.9086726580352,26.6199984121101,64257.4794152443,0.0,1.0
2011-11-11,29.58,29.67,29.04,29.17,68700,26.9756612891475,27.0577373376946,26.4832049978649,26.6017592902107,75332.5739902268,0.0,1.0
2011-11-14,29.01,29.7971,28.52,29.36,36600,26.4558463150159,27.173646957365,26.0089878284816,26.7750309482546,40133.5110340945,0.0,1.0
2011-11-15,28.92,29.52,28.57,28.79,86400,26.3737702664688,26.9209439234494,26.05458563323,26.2552159741229,94741.4030968789,0.0,1.0
2011-11-16,28.19,29.18,28.11,28.52,67700,25.7080423171423,26.6108788511604,25.6350858295448,26.0089878284816,74236.0299729017,0.0,1.0
2011-11-17,27.39,28.399,27.01,28.16,66200,24.978477441168,25.8986411409905,24.6319341250803,25.6806836342932,72591.2139469144,0.0,1.0
2011-11-18,27.29,27.77,26.75,27.54,44400,24.8872818316712,25.3250207572558,24.3948255403886,25.1152708554132,48686.5543692296,0.0,1.0
2011-11-21,26.72,28.26,26.26,26.6,43600,24.3674668575396,25.77187924379,23.9479670538544,24.2580321261435,47809.3191553695,0.0,1.0
2011-11-22,26.24,27.054,25.92,26.64,68500,23.9297279319551,24.6720601932588,23.6379019815654,24.2945103699422,75113.2651867616,0.0,1.0
2011-11-23,24.47,26.05,24.47,25.78,87500,22.3155656438621,23.7564562739112,22.3155656438621,23.5102281282699,95947.6015159363,0.0,1.0
2011-11-25,24.3,25.2,24.25,24.32,26700,22.1605331077175,22.9812935931885,22.1149353029691,22.1787722296169,29277.7252625772,0.0,1.0
2011-11-28,25.97,26.1,24.91,25.11,68600,23.6834997863138,23.8020540786596,22.7168263256479,22.8992175446414,75222.9195884941,0.0,1.0
2011-11-29,25.67,26.17,25.345,25.97,41800,23.4099129578234,23.8658910053073,23.1135272269589,23.6834997863138,45835.5399241846,0.0,1.0
2011-11-30,28.43,28.49,26.86,27.1,122800,25.9269117799345,25.9816291456326,24.4951407108351,24.7140101736274,134655.605327509,0.0,1.0
2011-12-01,28.03,28.86,27.62,28.23,58000,25.5621293419474,26.3190529007707,25.1882273430106,25.744520560941,63599.5530048494,0.0,1.0
2011-12-02,28.22,28.65,28.08,28.65,48800,25.7354009999913,26.1275421208275,25.6077271466958,26.1275421208275,53511.3480454595,0.0,1.0
2011-12-05,28.43,28.825,27.9605,28.8,89100,25.9269117799345,26.2871344374468,25.4987483933472,26.2643355350726,97702.0719436567,0.0,1.0
2011-12-06,28.56,29.03,28.14,28.44,47100,26.0454660722804,26.4740854369152,25.6624445123939,25.9360313408842,51647.2232160069,0.0,1.0
2011-12-07,27.84,28.27,27.22,28.27,78900,25.3888576839035,25.7809988047397,24.8234449050235,25.7809988047397,86517.3229669418,0.0,1.0
2011-12-08,26.34,27.72,26.25,27.53,101300,24.0209235414518,25.2794229525074,23.9388474929047,25.1061512944635,111079.908955022,0.0,1.0
2011-12-09,27.62,27.915,26.57,26.57,85600,25.1882273430106,25.4572543910261,24.2306734432944,24.2306734432944,93864.1678830192,0.0,1.0
2011-12-12,27.46,27.53,26.481,27.05,81000,25.0423143678158,25.1061512944635,24.1495093508423,24.668412368879,88820.065403324,0.0,1.0
2011-12-13,26.99,28.46,26.76,27.75,64000,24.6136950031809,25.9542704627836,24.4039451013383,25.3067816353564,70178.8171087993,0.0,1.0
2011-12-14,26.6,26.95,25.43,26.66,98100,24.2580321261435,24.5772167593822,23.1910434950311,24.3127494918415,107570.968099581,0.0,1.0
2011-12-15,26.34,27.42,25.92,27.14,76200,24.0209235414518,25.0058361240171,23.6379019815654,24.7504884174261,83556.6541201643,0.0,1.0
2011-12-16,27.46,27.6,26.58,26.64,135000,25.0423143678158,25.1699882211113,24.2397930042441,24.2945103699422,148033.442338873,0.0,1.0
2011-12-19,26.81,27.71,26.56,27.63,96600,24.4495429060867,25.2703033915577,24.2215538823448,25.1973469039603,105926.152073594,0.0,1.0
2011-12-20,29.53,29.64,27.49,27.49,100500,26.9300634843991,27.0303786548456,25.0696730506648,25.0696730506648,110202.673741161,0.0,1.0
2011-12-21,29.82,29.98,28.7,29.51,42900,27.1945307519398,27.3404437271346,26.1731399255758,26.9118243624998,47041.738343242,0.0,1.0
2011-12-22,30.6,31.09,29.989,29.99,94500,27.9058565060147,28.3527149925489,27.3486513319893,27.3495632880843,103623.409637211,0.0,1.0
2011-12-23,30.81,30.94,30.42,30.84,27300,28.0973672859579,28.2159215783037,27.7417044089205,28.1247259688069,29935.6516729722,0.0,1.0
2011-12-27,30.98,31.21,30.39,30.67,34800,28.2523998221024,28.462149723945,27.7143457260714,27.9696934326624,38159.7318029097,0.0,1.0
2011-12-28,30.26,31.02,30.17,31.02,43100,27.5957914337256,28.2888780659011,27.5137153851785,28.2888780659011,47261.047146707,0.0,1.0
2011-12-29,30.48,31.3059,30.27,31.3059,25400,27.7964217746185,28.5496063134524,27.6049109946753,28.5496063134524,27852.2180400547,0.0,1.0
2011-12-30,29.21,30.61,29.09,30.39,91200,26.6382375340094,27.9149760669643,26.5288028026133,27.7143457260714,100004.814380039,0.0,1.0
2012-01-03,30.78,31.4,30.09,30.19,112200,28.0700086031089,28.6354213819889,27.4407588975811,27.5319545070779,123032.238743864,0.0,1.0
2012-01-04,30.61,31.22,30.53,30.53,44200,27.9149760669643,28.4712692848947,27.8420195793669,27.8420195793669,48467.2455657646,0.0,1.0
2012-01-05,30.86,31.0401,29.91,30.47,40400,28.1429650907063,28.30720838341,27.2766068004869,27.7873022136688,44300.3782999295,0.0,1.0
2012-01-06,30.21,30.92,30.14,30.92,61800,27.5501936289772,28.1976824564044,27.4863567023295,28.1976824564044,67766.4202706844,0.0,1.0
2012-01-09,30.23,30.55,29.755,30.38,35000,27.5684327508766,27.8602587012663,27.1352536057669,27.7052261651217,38379.0406063746,0.0,1.0
2012-01-10,30.89,31.33,30.5,30.82,46200,28.1703237735553,28.5715844553412,27.8146608965179,28.1064868469076,50660.3336004145,0.0,1.0
2012-01-11,30.86,31.0,30.54,30.77,36000,28.1429650907063,28.2706389440018,27.8511391403166,28.0608890421592,39475.5846236996,0.0,1.0
2012-01-12,30.52,30.8771,30.0,30.82,41100,27.8329000184172,28.1585595399302,27.358682849034,28.1064868469076,45067.9591120571,0.0,1.0
2012-01-13,29.78,30.42,29.47,30.03,33700,27.1580525081411,27.7417044089205,26.875346118701,27.386041531883,36953.5333838521,0.0,1.0
2012-01-17,29.86,30.44,28.57,30.1,47400,27.2310089957385,27.7599435308198,26.05458563323,27.4498784585308,51976.1864212045,0.0,1.0
2012-01-18,30.91,30.91,29.37,29.86,37100,28.1885628954547,28.1885628954547,26.7841505092043,27.2310089957385,40681.7830427571,0.0,1.0
2012-01-19,30.96,31.4,30.56,30.95,34600,28.2341607002031,28.6354213819889,27.8693782622159,28.2250411392534,37940.4229994446,0.0,1.0
2012-01-20,30.91,31.39,30.57,30.86,43700,28.1885628954547,28.6263018210392,27.8784978231656,28.1429650907063,47918.973557102,0.0,1.0
2012-01-23,30.85,31.21,30.48,31.07,23200,28.1338455297566,28.462149723945,27.7964217746185,28.3344758706495,25439.8212019398,0.0,1.0
2012-01-24,31.04,31.14,30.08,30.49,45600,28.3071171878005,28.3983127972973,27.4316393366314,27.8055413355682,50002.4071900195,0.0,1.0
2012-01-25,31.21,31.35,30.73,30.93,50200,28.462149723945,28.5898235772405,28.0244107983605,28.206802017354,55046.5096697145,0.0,1.0
2012-01-26,30.77,31.686,30.6099,31.54,51500,28.0608890421592,28.8962408251497,27.9148848713548,28.7630952352844,56472.0168922369,0.0,1.0
2012-01-27,31.04,31.17,30.65,30.65,36200,28.3071171878005,28.4256714801463,27.9514543107631,27.9514543107631,39694.8934271646,0.0,1.0
2012-01-30,31.08,31.19,30.11,30.6,28700,28.3435954315992,28.4439106020457,27.4589980194804,27.9058565060147,31470.8132972272,0.0,1.0
2012-01-31,30.35,31.42,29.76,31.42,73800,27.6778674822727,28.6536605038883,27.1398133862417,28.6536605038883,80924.9484785842,0.0,1.0
2012-02-01,30.65,30.81,29.99,30.58,83400,27.9514543107631,28.0973672859579,27.3495632880843,27.8876173841153,91451.7710449039,0.0,1.0
2012-02-02,31.73,31.89,30.54,30.54,60400,28.9363668933283,29.0822798685231,27.8511391403166,27.8511391403166,66231.2586464293,0.0,1.0
2012-02-03,32.95,33.19,31.78,32.61,63700,30.048953329189,30.2678227919813,28.9819646980767,29.7388882568999,69849.8539036018,0.0,1.0
2012-02-06,32.73,33.1,32.17,32.65,35000,29.8483229882961,30.1857467434342,29.3376275751141,29.7753665006987,38379.0406063746,0.0,1.0
2012-02-07,32.89,33.17,32.11,32.57,30400,29.9942359634909,30.2495836700819,29.282910209416,29.7024100131012,33334.9381266797,0.0,1.0
2012-02-08,33.2,33.385,32.2999,33.04,52000,30.2769423529309,30.4456542305,29.4560906718504,30.1310293777361,57020.2889008995,0.0,1.0
2012-02-09,33.42,33.52,32.92,33.22,30200,30.4775726938239,30.5687683033206,30.02159464634,30.2951814748303,33115.6293232146,0.0,1.0
2012-02-10,32.74,33.81,32.52,32.82,51200,29.8574425492458,30.8332355708613,29.6568122083528,29.9303990368432,56143.0536870394,0.0,1.0
2012-02-13,33.78,33.87,32.59,33.3,20600,30.8058768880123,30.8879529365594,29.7206491350006,30.3681379624277,22588.8067568947,0.0,1.0
2012-02-14,32.86,33.52,32.26,33.52,43100,29.9668772806419,30.5687683033206,29.4197036236612,30.5687683033206,47261.047146707,0.0,1.0
2012-02-15,32.5,33.26,32.34,33.09,29300,29.6385730864535,30.331659718629,29.4926601112586,30.1766271824845,32128.7397076222,0.0,1.0
2012-02-16,33.63,34.06,32.04,32.41,60600,30.6690834737671,31.0612245946033,29.2190732827683,29.5564970379064,66450.5674498943,0.0,1.0
2012-02-17,33.84,34.07,33.19,33.82,56600,30.8605942537103,31.0703441555529,30.2678227919813,30.842355131811,62064.3913805945,0.0,1.0
2012-02-21,33.7,34.1,33.21,33.81,47200,30.7329204004148,31.097702838402,30.2860619138806,30.8332355708613,51756.8776177396,0.0,1.0
2012-02-22,33.93,34.4681,33.61,33.61,38900,30.9426703022574,31.4333938769596,30.6508443518677,30.6508443518677,42655.5622739421,0.0,1.0
2012-02-23,34.03,34.352,33.88,34.2,74600,31.0338659117542,31.3275157743338,30.8970724975091,31.1888984478987,81802.1836924442,0.0,1.0
2012-02-24,34.03,34.415,33.83,34.08,47800,31.0338659117542,31.3849690083168,30.8514746927607,31.0794637165026,52414.8040281345,0.0,1.0
2012-02-27,34.53,35.48,34.33,34.8,168800,31.4898439592381,32.3562022494575,31.3074527402446,31.7360721048794,185096.630124458,0.0,1.0
2012-02-28,32.75,34.19,32.21,33.31,419700,29.8665621101954,31.1797788869491,29.3741058189128,30.3772575233774,460219.524071298,0.0,1.0
2012-02-29,29.07,33.35,29.07,32.91,274400,26.5105636807139,30.4137357671761,26.5105636807139,30.0124750853903,300891.678353977,0.0,1.0
2012-03-01,29.79,30.42,29.1,29.49,70600,27.1671720690907,27.7417044089205,26.537922363563,26.8935852406004,77416.0076231444,0.0,1.0
2012-03-02,28.95,29.91,28.54,29.79,117200,26.4011289493178,27.2766068004869,26.027226950381,27.1671720690907,128514.958830489,0.0,1.0
2012-03-05,28.89,29.02,28.24,28.87,73100,26.3464115836197,26.4649658759655,25.7536401218907,26.3281724617204,80157.3676664568,0.0,1.0
2012-03-06,28.51,28.64,28.1001,28.4,103600,25.999868267532,26.1184225598778,25.6260574642047,25.8995530970855,113601.960194869,0.0,1.0
2012-03-07,29.2,29.32,28.27,28.73,65100,26.6291179730597,26.7385527044559,25.7809988047397,26.2004986084249,71385.0155278569,0.0,1.0
2012-03-08,29.3,29.4,28.63,29.38,37200,26.8115091920533,26.9030160493641,26.1984132480712,26.8847146779019,40652.691058624,0.1,1.0
2012-03-09,29.5,30.42,29.0,29.3,54400,26.9945229066748,27.8363859939338,26.536988620121,26.8115091920533,59449.0966018588,0.0,1.0
2012-03-12,29.52,29.59,29.044,29.59,51200,27.012824278137,27.0768790782545,26.5772516373378,27.0768790782545,55952.0909193964,0.0,1.0
2012-03-13,30.26,30.3,29.2,29.86,48500,27.6899750222366,27.7265777651609,26.7200023347425,27.3239475929936,53001.4923748189,0.0,1.0
2012-03-14,30.41,30.64,30.09,30.33,61600,27.8272353082028,28.0377010800175,27.5344133648083,27.7540298223542,67317.3593873988,0.0,1.0
2012-03-15,30.44,30.84,30.085,30.58,68800,27.854687365396,28.220714794639,27.5298380219428,27.9827969656311,75185.622172939,0.0,1.0
2012-03-16,30.42,30.93,30.15,30.6,81900,27.8363859939338,28.3030709662187,27.5893174791948,28.0010983370932,89501.4891855191,0.0,1.0
2012-03-19,30.97,31.36,30.16,30.46,56000,28.339673709143,28.696550452655,27.5984681649259,27.8729887368582,61197.5994430899,0.0,1.0
2012-03-20,29.67,30.87,29.57,30.53,33500,27.1500845641031,28.2481668518323,27.0585777067924,27.9370435369757,36609.278238277,0.0,1.0
2012-03-21,29.37,29.91,28.98,29.81,35400,26.8755639921708,27.369701021649,26.5186872486589,27.2781941643382,38685.625362239,0.0,1.0
2012-03-22,28.96,29.21,28.72,28.98,68200,26.5003858771967,26.7291530204736,26.2807694196509,26.5186872486589,74529.9336074773,0.0,1.0
2012-03-23,30.26,30.39,28.92,29.19,62200,27.6899750222366,27.8089339367406,26.4637831342724,26.7108516490115,67973.0479528606,0.0,1.0
2012-03-26,30.93,30.97,30.29,30.55,41000,28.3030709662187,28.339673709143,27.7174270794299,27.9553449084378,44805.385306548,0.0,1.0
2012-03-27,29.42,31.03,29.4,31.03,64900,26.9213174208262,28.3945778235295,26.9030160493641,28.3945778235295,70923.6464974381,0.0,1.0
2012-03-28,29.13,29.37,28.72,29.36,60200,26.655947534625,26.8755639921708,26.2807694196509,26.8664133064398,65787.4194013216,0.0,1.0
2012-03-29,29.28,29.4,28.66,28.81,26700,26.7932078205912,26.9030160493641,26.2258653052644,26.3631255912306,29178.1411630446,0.0,1.0
2012-03-30,29.27,30.39,29.27,29.63,66000,26.7840571348601,27.8089339367406,26.7840571348601,27.1134818211788,72125.7422007844,0.0,1.0
2012-04-02,29.49,29.73,28.66,29.07,93900,26.9853722209438,27.2049886784896,26.2258653052644,26.6010434202386,102615.260494752,0.0,1.0
2012-04-03,29.2,29.6,28.94,29.42,115000,26.7200023347425,27.0860297639856,26.4820845057346,26.9213174208262,125673.641713488,0.0,1.0
2012-04-04,28.0,28.74,27.66,28.7,54400,25.6219200470134,26.299070791113,25.3107967321568,26.2624680481887,59449.0966018587,0.0,1.0
2012-04-05,27.95,28.52,27.71,27.85,46900,25.576166618358,26.0977557050294,25.3565501608122,25.4846597610473,51252.9895335878,0.0,1.0
2012-04-09,27.21,27.8,27.15,27.25,40700,24.8990158742584,25.4389063323919,24.8441117598719,24.9356186171827,44477.5410238171,0.0,1.0
2012-04-10,26.37,27.22,26.21,27.19,119800,24.130358272848,24.9081665599895,23.9839473011508,24.8807145027962,130919.150237181,0.0,1.0
2012-04-11,26.14,26.82,26.02,26.78,66600,23.9198925010332,24.5421391307464,23.8100842722603,24.5055363878221,72781.4307662462,0.0,1.0
2012-04-12,26.7,27.06,25.9601,26.1,62400,24.4323309019735,24.7617555882922,23.7552716647312,23.8832897581089,68191.6108080144,0.0,1.0
2012-04-13,26.01,26.64,25.88,26.55,63300,23.8009335865292,24.377426787587,23.6819746720252,24.2950706160074,69175.143656207,0.0,1.0
2012-04-16,25.5,26.18,25.46,26.18,63100,23.3342486142443,23.9564952439575,23.29764587132,23.9564952439575,68956.5808010532,0.0,1.0
2012-04-17,25.97,26.6795,25.79,25.79,45900,23.7643308436049,24.4135719962248,23.5996185004456,23.5996185004456,50160.1752578184,0.0,1.0
2012-04-18,25.56,26.08,25.17,25.85,41500,23.3891527286308,23.8649883866468,23.0322759851188,23.654522614832,45351.7924444327,0.0,1.0
2012-04-19,25.28,25.84,25.12,25.59,30700,23.1329335281607,23.6453719291009,22.9865225564635,23.416604785824,33549.3982661224,0.0,1.0
2012-04-20,26.05,26.33,25.63,25.76,49600,23.8375363294535,24.0937555299237,23.4532075287483,23.5721664432523,54203.5880781654,0.0,1.0
2012-04-23,25.48,25.92,25.0475,25.49,51800,23.3159472427822,23.7185774149496,22.9201800849131,23.3250979285133,56607.7794848581,0.0,1.0
2012-04-24,26.17,26.37,25.26,25.47,45600,23.9473445582265,24.130358272848,23.1146321566985,23.3067965570511,49832.3309750874,0.0,1.0
2012-04-25,26.64,27.08,26.43,26.58,37700,24.377426787587,24.7800569597544,24.1852623872344,24.3225226732006,41199.0981965088,0.0,1.0
2012-04-26,26.79,27.1,26.47,26.47,40600,24.5146870735532,24.7983583312165,24.2218651301587,24.2218651301587,44368.2595962401,0.0,1.0
2012-04-27,28.04,28.23,26.96,26.96,87100,25.6585227899377,25.8323858188282,24.6702487309815,24.6702487309815,95184.1234195201,0.0,1.0
2012-04-30,28.02,28.4791,27.89,27.92,43000,25.6402214184756,26.0603294003893,25.5212625039716,25.5487145611648,46991.0138580868,0.0,1.0
2012-05-01,27.95,28.92,27.84,28.15,52000,25.576166618358,26.4637831342724,25.4755090753162,25.7591803329795,56826.3423400121,0.0,1.0
2012-05-02,28.0,28.0,27.32,27.81,46500,25.6219200470134,25.6219200470134,24.9996734173002,25.448057018123,50815.86382328,0.0,1.0
2012-05-03,27.97,28.1,27.5,27.99,62000,25.5944679898202,25.7134269043242,25.1643857604596,25.6127693612823,67754.4850977066,0.0,1.0
2012-05-04,26.36,27.72,26.3,27.72,45400,24.1212075871169,25.3657008465433,24.0663034727304,25.3657008465433,49613.7681199336,0.0,1.0
2012-05-07,26.25,26.57,25.86,26.17,37000,24.0205500440751,24.3133719874695,23.6636733005631,23.9473445582265,40434.12820347,0.0,1.0
2012-05-08,27.19,27.25,25.59,26.06,56400,24.8807145027962,24.9356186171827,23.416604785824,23.8466870151846,61634.7251533977,0.0,1.0
2012-05-09,26.99,27.71,26.55,26.72,39000,24.6977007881747,25.3565501608122,24.2950706160074,24.4506322734356,42619.756755009,0.0,1.0
2012-05-10,26.7,27.379,26.52,27.26,24600,24.5238377592843,25.147496404923,24.3585085159632,25.0381954051719,26782.9206198096,0.1,1.0
2012-05-11,26.18,26.85,25.94,26.41,41700,24.0462199452458,24.6616121287184,23.8257809541511,24.2574739783782,45400.3166604089,0.0,1.0
2012-05-14,25.78,26.13,25.66,25.71,41000,23.6788216267546,24.0002951554344,23.5686021312073,23.6145269210187,44638.2010330161,0.0,1.0
2012-05-15,25.72,25.99,25.4,25.74,35000,23.6237118789809,23.8717057439625,23.329793224188,23.6420817949055,38105.7813696479,0.0,1.0
2012-05-16,25.57,26.4,25.56,25.78,48000,23.4859375095468,24.2482890204159,23.4767525515845,23.6788216267546,52259.3573069455,0.0,1.0
2012-05-17,25.26,25.965,25.22,25.64,39800,23.2012038127161,23.8487433490568,23.164463980867,23.5502322152827,43331.7171003424,0.0,1.0
2012-05-18,25.24,26.03,25.07,25.25,47800,23.1828338967916,23.9084455758116,23.0266896114328,23.1920188547538,52041.6099848332,0.0,1.0
2012-05-21,26.46,26.53,25.28,25.28,41900,24.3033987681896,24.3676934739255,23.2195737286407,23.2195737286407,45618.0639825212,0.0,1.0
2012-05-22,25.88,26.76,25.64,26.38,84000,23.7706712063774,24.5789475070579,23.5502322152827,24.2299191044913,91453.8752871548,0.0,1.0
2012-05-23,26.59,26.85,25.59,25.59,80000,24.4228032216992,24.6616121287184,23.5043074254713,23.5043074254713,87098.9288449093,0.0,1.0
2012-05-24,25.96,26.7,25.31,26.7,37900,23.8441508700756,24.5238377592843,23.2471286025275,24.5238377592843,41263.1175402758,0.0,1.0
2012-05-25,25.88,26.0,25.51,25.86,34400,23.7706712063774,23.8808907019247,23.4308277617731,23.7523012904528,37452.539403311,0.0,1.0
2012-05-29,26.37,27.05,25.88,26.11,20600,24.2207341465291,24.845311287964,23.7706712063774,23.9819252395098,22427.9741775641,0.0,1.0
2012-05-30,25.21,25.95,25.16,25.95,40300,23.1552790229047,23.8349659121133,23.1093542330933,23.8349659121133,43876.0854056231,0.0,1.0
2012-05-31,25.0,25.3,24.2,25.19,79600,22.9623949056969,23.2379436445652,22.2275982687146,23.1369091069802,86663.4342006847,0.0,1.0
2012-06-01,24.66,25.48,23.97,24.2,36800,22.6501063349794,23.4032728878862,22.0163442355822,22.2275982687146,40065.5072686583,0.0,1.0
2012-06-04,25.27,25.46,24.46,24.79,68700,23.2103887706784,23.3849029719617,22.4664071757338,22.769510788489,74796.2051455659,0.0,1.0
2012-06-05,25.23,25.85,24.98,25.23,33800,23.1736489388293,23.7431163324906,22.9440249897723,23.1736489388293,36799.2974369742,0.0,1.0
2012-06-06,26.43,26.44,25.35,25.47,26400,24.2758438943027,24.285028852265,23.2838684343766,23.394087929924,28742.6465188201,0.0,1.0
2012-06-07,25.9,27.35,25.85,26.96,25900,23.789041122302,25.1208600268324,23.7431163324906,24.7626466663035,28198.2782135393,0.0,1.0
2012-06-08,25.88,26.32,25.39,25.79,29100,23.7706712063774,24.1748093567177,23.3206082662257,23.6880065847169,31682.2353673358,0.0,1.0
2012-06-11,25.75,26.74,25.75,26.37,38700,23.6512667528678,24.5605775911334,23.6512667528678,24.2207341465291,42134.1068287248,0.0,1.0
2012-06-12,25.8,26.09,25.4,26.03,41500,23.6971915426792,23.9635553235853,23.329793224188,23.9084455758116,45182.5693382967,0.0,1.0
2012-06-13,25.12,26.05,25.02,25.72,50500,23.0726144012442,23.9268154917361,22.9807648216214,23.6237118789809,54981.1988333491,0.0,1.0
2012-06-14,25.67,25.73,24.95,25.25,40600,23.5777870891695,23.6328968369432,22.9164701158855,23.1920188547538,44202.7063887916,0.0,1.0
2012-06-15,26.78,26.93,25.57,25.57,118400,24.5973174229825,24.7350917924167,23.4859375095468,23.4859375095468,128906.414690466,0.0,1.0
2012-06-18,26.14,26.44,25.93,26.44,46000,24.0094801133966,24.285028852265,23.8165959961888,24.285028852265,50081.884085823,0.0,1.0
2012-06-19,26.75,27.03,26.3,26.3,48500,24.5697625490956,24.8269413720395,24.1564394407931,24.1564394407931,52803.7256122264,0.0,1.0
2012-06-20,26.93,27.14,26.4,26.62,25200,24.7350917924167,24.9279759096245,24.2482890204159,24.450358095586,27436.1625861464,0.0,1.0
2012-06-21,25.62,26.83,25.12,26.7,36100,23.5318622993581,24.6432422127939,23.0726144012442,24.5238377592843,39303.3916412654,0.0,1.0
2012-06-22,26.48,26.49,25.51,25.74,159400,24.3217686841141,24.3309536420764,23.4308277617731,23.6420817949055,173544.615723482,0.0,1.0
2012-06-25,25.6,26.1,25.42,25.92,26900,23.5134923834336,23.9727402815475,23.3481631401126,23.8074110382265,29287.0148241008,0.0,1.0
2012-06-26,25.72,25.91,25.27,25.73,23800,23.6237118789809,23.7982260802642,23.2103887706784,23.6328968369432,25911.9313313606,0.0,1.0
2012-06-27,26.44,26.88,25.86,25.86,38500,24.285028852265,24.6891670026053,23.7523012904528,23.7523012904528,41916.3595066126,0.0,1.0
2012-06-28,26.7,26.82,25.84,26.1,30800,24.5238377592843,24.6340572548316,23.7339313745283,23.9727402815475,33533.08760529,0.0,1.0
2012-06-29,28.21,28.34,27.02,27.5,40600,25.9107664115883,26.030170865098,24.8177564140772,25.2586343962666,44202.7063887916,0.0,1.0
2012-07-02,29.26,29.26,27.81,28.28,51500,26.8751869976276,26.8751869976276,25.5433680930972,25.9750611173243,56069.9354439104,0.0,1.0
2012-07-03,29.68,30.0099,29.12,29.12,48400,27.2609552320433,27.5639669952189,26.7465975861557,26.7465975861557,52694.8519511702,0.0,1.0
2012-07-05,29.56,30.04,29.4,29.68,24500,27.150735736496,27.5916137186854,27.0037764090995,27.2609552320433,26674.0469587535,0.0,1.0
2012-07-06,29.29,29.52,28.84,29.09,25900,26.9027418715144,27.1139959046469,26.4894187632119,26.7190427122689,28198.2782135394,0.0,1.0
2012-07-09,29.51,29.74,28.9,29.15,48800,27.1048109466846,27.316064979817,26.5445285109856,26.7741524600425,53130.3465953947,0.0,1.0
2012-07-10,29.47,29.8,29.25,29.8,37800,27.0680711148355,27.3711747275907,26.8660020396653,27.3711747275907,41154.2438792196,0.0,1.0
2012-07-11,29.59,29.89,29.23,29.65,82100,27.1782906103828,27.4538393492512,26.8476321237408,27.2334003581565,89385.2757270882,0.0,1.0
2012-07-12,30.06,30.4,28.596,29.37,138900,27.6099836346099,27.9222722053274,26.2653057889323,26.9762215352127,151225.515206974,0.0,1.0
2012-07-13,30.97,31.22,30.01,30.13,24200,28.4458148091773,28.6754387582342,27.5640588447985,27.6742783403459,26347.4259755851,0.0,1.0
2012-07-16,30.47,30.94,30.32,30.94,25400,27.9865669110633,28.4182599352904,27.8487925416292,28.4182599352904,27653.9099082588,0.0,1.0
2012-07-17,30.93,31.54,30.13,30.83,36700,28.4090749773282,28.9693574130272,27.6742783403459,28.3172253977054,39956.6336076021,0.0,1.0
2012-07-18,31.46,31.66,30.5302,30.95,24100,28.8958777493289,29.0795769085745,28.0418603579963,28.4274448932527,26238.552314529,0.0,1.0
2012-07-19,31.02,31.69,30.44,30.44,17300,28.4917395989887,29.1071317824613,27.9590120371765,27.9590120371765,18835.1433627116,0.0,1.0
2012-07-20,30.4,30.74,30.105,30.74,33100,27.9222722053274,28.2345607760449,27.6513159454402,28.2345607760449,36037.1818095812,0.0,1.0
2012-07-23,29.79,30.28,29.59,29.59,47000,27.3619897696284,27.81205270978,27.1782906103828,27.1782906103828,51170.6206963842,0.0,1.0
2012-07-24,28.7,30.03,28.55,30.03,23000,26.36082935174,27.5824287607231,26.2230549823058,27.5824287607231,25040.9420429114,0.0,1.0
2012-07-25,28.94,29.11,28.685,28.88,25200,26.5812683428347,26.7374126281934,26.3470519147966,26.526158595061,27436.1625861464,0.0,1.0
2012-07-26,28.9,29.57,28.72,29.57,41400,26.5445285109856,27.1599206944583,26.3791992676646,27.1599206944583,45073.6956772405,0.0,1.0
2012-07-27,29.165,29.6,27.83,28.97,89800,26.787929896986,27.1874755683451,25.5617380090217,26.6088232167215,97768.5476284106,0.0,1.0
2012-07-30,28.78,29.31,28.31,29.18,37100,26.4343090154382,26.921111787439,26.0026159912111,26.8017073339294,40392.1282518268,0.0,1.0
2012-07-31,27.81,28.63,27.66,28.61,35300,25.5433680930972,26.2965346460041,25.405593723663,26.2781647300795,38432.4023528162,0.0,1.0
2012-08-01,26.71,28.07,26.66,27.96,51100,24.5330227172465,25.7821770001164,24.4870979274351,25.6811424625314,55634.4407996859,0.0,1.0
2012-08-02,26.37,26.7475,25.74,26.46,28300,24.2207341465291,24.5674663096051,23.6420817949055,24.3033987681896,30811.2460788866,0.0,1.0
2012-08-03,26.97,27.2,26.68,27.03,54800,24.7718316242658,24.9830856573982,24.5054678433597,24.8269413720395,59662.7662587629,0.0,1.0
2012-08-06,27.55,27.79,26.8,27.08,32900,25.3045591860779,25.5249981771726,24.615687338907,24.8728661618508,35819.434487469,0.0,1.0
2012-08-07,27.34,27.88,27.26,27.72,21700,25.1116750688701,25.6076627988331,25.0381954051719,25.4607034714367,23625.5844491817,0.0,1.0
2012-08-08,27.15,27.37,26.63,27.15,21900,25.0290104472096,25.2318237915332,24.5496334515356,25.0290104472096,23755.8333060782,0.1,1.0
2012-08-09,27.42,27.67,26.95,27.2,17500,25.2779177334249,25.5083874428836,24.8446346796427,25.0751043891013,18982.9718199255,0.0,1.0
2012-08-10,27.09,27.39,26.831,27.39,8000,24.9736977169395,25.2502613682899,24.7349310979403,25.2502613682899,8677.92997482308,0.0,1.0
2012-08-13,26.95,27.03,26.24,27.0,26600,24.8446346796427,24.9183849866694,24.1901007047801,24.8907286215344,28854.1171662867,0.0,1.0
2012-08-14,26.7,27.37,26.53,27.2,49300,24.614164970184,25.2318237915332,24.4574455677521,25.0751043891013,53477.7434698472,0.0,1.0
2012-08-15,27.1,27.16,26.54,26.54,18200,24.9829165053179,25.0382292355879,24.4666643561305,24.4666643561305,19742.2906927225,0.0,1.0
2012-08-16,27.9,27.92,26.7,27.13,47000,25.7204195755855,25.7388571523422,24.614164970184,25.0105728704529,50982.8386020857,0.0,1.0
2012-08-17,28.09,28.15,27.51,27.82,29200,25.8955765547741,25.9508892850442,25.36088682883,25.6466692685588,31674.4444081042,0.0,1.0
2012-08-20,26.95,27.9,26.78,27.9,22600,24.8446346796427,25.7204195755855,24.6879152772108,25.7204195755855,24515.1521788752,0.0,1.0
2012-08-21,27.01,27.99,26.79,27.13,68200,24.8999474099127,25.8033886709906,24.6971340655891,25.0105728704529,73979.3530353669,0.0,1.0
2012-08-22,26.5,26.87,26.35,26.83,25900,24.4297892026171,24.7708843726159,24.2915073769419,24.7340092191025,28094.7982934897,0.0,1.0
2012-08-23,26.48,26.58,26.27,26.52,27200,24.4113516258604,24.5035395096439,24.2177570699151,24.4482267793738,29504.9619143985,0.0,1.0
2012-08-24,26.74,26.97,25.8901,26.34,17400,24.6510401236974,24.8630722563994,23.8675352994218,24.2822885885635,18874.4976952402,0.0,1.0
2012-08-27,26.2,26.98,25.4,26.87,39600,24.1532255512667,24.8722910447777,23.415722480999,24.7708843726159,42955.7533753742,0.0,1.0
2012-08-28,26.49,26.49,25.88,26.27,41200,24.4205704142387,24.4205704142387,23.8582243231596,24.2177570699151,44691.3393703389,0.0,1.0
2012-08-29,26.44,26.48,25.61,26.28,31900,24.374476472347,24.4113516258604,23.6093170369443,24.2269758582935,34603.245774607,0.0,1.0
2012-08-30,25.86,26.16,25.76,26.14,45600,23.8397867464029,24.1163503977533,23.7475988626195,24.0979128209966,49464.2008564916,0.0,1.0
2012-08-31,26.02,26.28,25.71,26.23,17300,23.9872873604565,24.2269758582935,23.7015049207277,24.1808819164017,18766.0235705549,0.0,1.0
2012-09-04,24.96,25.26,24.2,24.72,115600,23.0100957923518,23.2866594437022,22.3094678755975,22.7888448712715,125396.088136193,0.0,1.0
2012-09-05,25.66,25.7,24.375,25.04,460900,23.655410978836,23.6922861323494,22.4707966722185,23.0838460993786,499957.240674495,0.0,1.0
2012-09-06,26.87,27.16,25.67,25.67,102500,24.7708843726159,25.0382292355879,23.6646297672144,23.6646297672144,111185.977802421,0.0,1.0
2012-09-07,27.255,27.72,26.79,26.98,43500,25.1258077251822,25.5544813847753,24.6971340655891,24.8722910447777,47186.2442381005,0.0,1.0
2012-09-10,27.45,27.82,27.15,27.31,31400,25.30557409856,25.6466692685588,25.0290104472096,25.1765110612631,34060.8751511805,0.0,1.0
2012-09-11,27.58,28.1,27.31,27.58,23500,25.4254183474785,25.9047953431525,25.1765110612631,25.4254183474785,25491.4193010428,0.0,1.0
2012-09-12,27.7,27.9,27.31,27.78,21700,25.5360438080186,25.7204195755855,25.1765110612631,25.6097941150454,23538.8850567076,0.0,1.0
2012-09-13,28.85,29.28,27.39,27.785,42800,26.5962044715284,26.9926123717973,25.2502613682899,25.6144035092346,46426.9253653035,0.0,1.0
2012-09-14,29.54,30.01,28.88,29.07,54800,27.2323008696343,27.6655839234166,26.6238608366635,26.799017815852,59443.8203275381,0.0,1.0
2012-09-17,29.93,30.09,29.4,29.45,25100,27.5918336163898,27.7393342304433,27.1032378323374,27.1493317742292,27227.0052960074,0.0,1.0
2012-09-18,29.65,29.79,29.24,29.77,24400,27.3337075417961,27.4627705790929,26.9557372182839,27.4443330023363,26467.6864232104,0.0,1.0
2012-09-19,28.96,29.56,28.81,29.56,42000,26.6976111436902,27.250738446391,26.559329318015,27.250738446391,45559.1323678212,0.0,1.0
2012-09-20,29.08,29.21,28.26,28.81,26400,26.8082366042304,26.9280808531489,26.052295957206,26.559329318015,28637.1689169161,0.0,1.0
2012-09-21,28.92,29.79,28.84,29.79,109800,26.6607359901768,27.4627705790929,26.5869856831501,27.4627705790929,119104.588904447,0.0,1.0
2012-09-24,28.75,28.94,28.17,28.65,35300,26.504016587745,26.6791735669335,25.9693268618009,26.4118287039615,38291.3660139068,0.0,1.0
2012-09-25,28.55,29.36,28.41,28.93,60400,26.319640820178,27.0663626788241,26.1905777828812,26.6699547785552,65518.3713099143,0.0,1.0
2012-09-26,27.88,28.86,27.63,28.6,28900,25.7019819988288,26.6054232599068,25.4715122893702,26.3657347620698,31349.0220340484,0.0,1.0
2012-09-27,28.35,28.41,27.91,28.12,48700,26.1352650526111,26.1905777828812,25.7296383639639,25.9232329199092,52826.8987217355,0.0,1.0
2012-09-28,27.87,28.27,27.75,28.12,32700,25.6927632104505,26.0615147455843,25.5821377499103,25.9232329199092,35471.0387720893,0.0,1.0
2012-10-01,28.74,29.11,28.22,28.22,23900,26.4947977993666,26.8358929693654,26.0154208036926,26.0154208036926,25925.315799784,0.0,1.0
2012-10-02,28.71,28.92,28.01,28.81,24500,26.4671414342316,26.6607359901768,25.8218262477473,26.559329318015,26576.1605478956,0.0,1.0
2012-10-03,27.89,28.92,27.79,28.51,30800,25.7112007872072,26.6607359901768,25.6190129034237,26.2827656666646,33410.0304030688,0.0,1.0
2012-10-04,28.25,28.42,27.68,27.96,25100,26.0430771688277,26.1997965712595,25.5176062312619,25.7757323058556,27227.0052960074,0.0,1.0
2012-10-05,28.18,28.84,27.85,28.42,36800,25.9785456501792,26.5869856831501,25.6743256336938,26.1997965712595,39918.4778841862,0.0,1.0
2012-10-08,28.07,28.33,27.92,27.92,23500,25.8771389780174,26.1168274758544,25.7388571523422,25.7388571523422,25491.4193010428,0.0,1.0
2012-10-09,27.89,28.61,27.85,28.22,38600,25.7112007872072,26.3749535504481,25.6743256336938,26.0154208036926,41871.0121285213,0.0,1.0
2012-10-10,27.87,28.36,27.4831,27.86,26300,25.6927632104505,26.1444838409895,25.3360882880923,25.6835444220722,28528.6947922309,0.0,1.0
2012-10-11,27.73,28.29,27.65,28.2,33600,25.5637001731537,26.079952322341,25.4899498661269,25.9969832269359,36447.3058942569,0.0,1.0
2012-10-12,27.09,27.65,27.0,27.65,14800,24.9736977169395,25.4899498661269,24.8907286215344,25.4899498661269,16054.1704534227,0.0,1.0
2012-10-15,27.3,27.37,26.48,27.11,53800,25.1672922728848,25.2318237915332,24.4113516258604,24.9921352936962,58359.0790806851,0.0,1.0
2012-10-16,27.35,27.61,27.06,27.44,29600,25.2133862147765,25.4530747126135,24.9460413518045,25.2963553101816,32108.3409068454,0.0,1.0
2012-10-17,27.93,28.03,27.24,27.46,46100,25.7480759407206,25.840263824504,25.1119795426147,25.3147928869383,50006.5714799179,0.0,1.0
2012-10-18,27.77,28.35,27.73,27.98,33900,25.600575326667,26.1352650526111,25.5637001731537,25.7941698826123,36772.7282683128,0.0,1.0
2012-10-19,25.75,27.575,25.65,27.55,80200,23.7383800742411,25.4208089532893,23.6461921904577,25.3977619823434,86996.2479976015,0.0,1.0
2012-10-22,25.98,26.12,25.48,26.01,25500,23.9504122069431,24.0794752442399,23.4894727880258,23.9780685720781,27660.9017947485,0.0,1.0
2012-10-23,26.22,26.71,25.53,26.0,42100,24.1716631280234,24.6233837585624,23.5355667299175,23.9688497836998,45667.6064925064,0.0,1.0
2012-10-24,25.67,26.37,25.51,26.37,31300,23.6646297672144,24.3099449536986,23.5171291531608,24.3099449536986,33952.4010264952,0.0,1.0
2012-10-25,26.2,26.2,25.5,25.7099,21700,24.1532255512667,24.1532255512667,23.5079103647825,23.701412732844,23538.8850567076,0.0,1.0
2012-10-26,24.05,25.7,23.56,25.7,173500,22.1711860499223,23.6922861323494,21.7194654193833,23.6922861323494,188202.606328975,0.0,1.0
2012-10-31,23.73,24.27,23.7,24.27,92600,21.8761848218152,22.3739993942459,21.8485284566802,22.3739993942459,100447.039458577,0.0,1.0
2012-11-01,22.62,24.17,22.3402,23.8,64500,20.8528993118188,22.2818115104625,20.5949576129927,21.9407163404636,69965.8104220111,0.0,1.0
2012-11-02,21.62,22.89,21.4907,22.89,71500,19.9310204739842,21.1018065980342,19.8118215402522,21.1018065980342,77558.9991499813,0.0,1.0
2012-11-05,21.93,22.13,21.23,21.76,71400,20.2168029137129,20.4011786812799,19.5714877272287,20.0600835112811,77450.5250252961,0.0,1.0
2012-11-06,22.25,22.42,21.78,22.09,33500,20.51180414182,20.6685235442519,20.0785210880377,20.3643035277665,36338.8317695716,0.0,1.0
2012-11-07,21.37,22.09,20.87,21.93,54200,19.792738648309,20.4595974141856,19.329642283117,20.3114065773241,58519.1377798017,0.1,1.0
2012-11-08,20.75,21.64,20.5833,21.39,47000,19.2184991554709,20.0428106855127,19.0641028273158,19.8112625029167,50745.3777795327,0.0,1.0
2012-11-09,20.76,21.12,20.38,20.59,40900,19.2277610827747,19.561190465713,18.8758078452287,19.0703083186094,44159.2755570828,0.0,1.0
2012-11-12,20.52,20.815,20.265,20.69,38400,19.0054748274825,19.2787016829458,18.7692956812345,19.1629275916478,41460.0533347672,0.0,1.0
2012-11-13,20.58,22.36,20.33,20.6,57500,19.0610463913055,20.7096694513893,18.8294982087095,19.0795702459132,62082.1111132583,0.0,1.0
2012-11-14,21.0,21.229,20.05,20.67,62800,19.4500473380669,19.6621454733249,18.570164244202,19.1444037370401,67804.4622245672,0.0,1.0
2012-11-15,21.08,21.52,21.02,21.07,28900,19.5241427564976,19.9316675578666,19.4685711926746,19.5148808291938,31203.0088899681,0.0,1.0
2012-11-16,20.23,21.36,20.17,21.05,119100,18.7368789356711,19.7834767210052,18.6813073718481,19.4963569745861,128590.946671114,0.0,1.0
2012-11-19,22.94,23.57,19.8902,20.63,136100,21.2468612350121,21.8303626551541,18.4221586458866,19.1073560278248,146945.65778286,0.0,1.0
2012-11-20,21.7,22.89,21.59,22.89,70100,20.0983822493358,21.2005515984929,19.9965010489935,21.2005515984929,75686.1911137286,0.0,1.0
2012-11-21,21.47,21.85,21.26,21.85,68200,19.8853579213474,20.2373111588934,19.6908574479668,20.2373111588934,73634.782224769,0.0,1.0
2012-11-23,22.15,22.19,21.481,21.66,21000,20.5151689780086,20.552216687224,19.8955460413817,20.0613345401204,22673.4666674509,0.0,1.0
2012-11-26,21.57,22.13,21.111,21.98,45400,19.9779771943858,20.496645123401,19.5528547311395,20.3577162138433,49017.8755572509,0.0,1.0
2012-11-27,21.82,22.32,21.21,21.58,41000,20.2095253769819,20.6726217421739,19.6445478114476,19.9872391216897,44267.2444459754,0.0,1.0
2012-11-28,22.12,22.19,21.57,21.71,27800,20.4873831960971,20.552216687224,19.9779771943858,20.1076441766396,30015.3511121492,0.0,1.0
2012-11-29,22.91,23.11,22.38,22.38,17000,21.2190754531006,21.4043139991774,20.728193305997,20.728193305997,18354.7111117459,0.0,1.0
2012-11-30,23.27,23.47,22.64,22.99,57800,21.5525048360389,21.7377433821157,20.9690034158969,21.2931708715313,62406.017779936,0.0,1.0
2012-12-03,23.1,23.59,22.9017,23.46,23500,21.3950520718736,21.8488865097618,21.2113880534384,21.7284814548119,25372.6888897664,0.0,1.0
2012-12-04,23.07,23.45,22.54,23.13,49000,21.367266289962,21.719219527508,20.8763841428585,21.4228378537851,52904.7555573854,0.0,1.0
2012-12-05,23.4,23.63,22.94,23.2,25300,21.6729098909888,21.8859342189772,21.2468612350121,21.487671344912,27316.1288898336,0.0,1.0
2012-12-06,23.21,23.44,23.13,23.15,15100,21.4969332722158,21.7099576002042,21.4228378537851,21.4413617083928,16303.3022227861,0.0,1.0
2012-12-07,23.32,23.4483,23.07,23.44,25600,21.5988144725581,21.7176449998664,21.367266289962,21.7099576002042,27640.0355565115,0.0,1.0
2012-12-10,23.53,23.82,23.2502,23.31,129400,21.7933149459388,22.0619108377502,21.5341662199773,21.5895525452542,139711.742227054,0.0,1.0
2012-12-11,24.485,25.18,23.73,23.77,38900,22.6778290034556,23.3215329510726,21.9785534920156,22.0156012012309,41999.8977792303,0.0,1.0
2012-12-12,23.99,25.18,23.91,24.49,41300,22.2193636019155,23.3215329510726,22.1452681834847,22.6824599671075,44591.1511126532,0.0,1.0
2012-12-13,23.33,24.22,23.25,23.91,31700,21.6080763998619,22.4323879299038,21.5339809814312,22.1452681834847,34226.1377789615,0.0,1.0
2012-12-14,23.17,23.42,22.59,23.09,44500,21.4598855630005,21.6914337455965,20.9226937793777,21.3857901445697,48046.1555572171,0.0,1.0
2012-12-17,24.13,24.21,23.28,23.28,30400,22.3490305841692,22.4231260026,21.5617667633427,21.5617667633427,32822.5422233574,0.0,1.0
2012-12-18,25.31,25.41,23.8902,24.1,37300,23.4419380060225,23.5345572790609,22.1269295674231,22.3212448022577,40272.3955569484,0.0,1.0
2012-12-19,24.81,25.39,24.511,25.39,33600,22.9788416408304,23.5160334244533,22.7019100144456,23.5160334244533,36277.5466679214,0.0,1.0
2012-12-20,24.77,25.33,24.64,24.78,43400,22.9417939316151,23.4604618606302,22.8213888766651,22.9510558589189,46858.4977793983,0.0,1.0
2012-12-21,23.05,24.5999,22.34,24.55,194000,21.3487424353544,22.7842485481767,20.6911455967816,22.7380315309306,209459.644451688,0.0,1.0
2012-12-24,23.22,23.22,22.51,23.18,11000,21.5061951995197,21.5061951995197,20.8485983609469,21.4691474903043,11876.5777781885,0.0,1.0
2012-12-26,23.15,23.46,23.03,23.19,20500,21.4413617083928,21.7284814548119,21.3302185807467,21.4784094176081,22133.6222229877,0.0,1.0
2012-12-27,23.07,23.3,22.541,23.08,16800,21.367266289962,21.5802906179504,20.8773103355888,21.3765282172659,18138.7733339607,0.0,1.0
2012-12-28,22.96,23.39,22.0801,22.79,28900,21.2653850896198,21.663647963685,20.4504281061548,21.1079323254545,31203.008889968,0.0,1.0
2012-12-31,24.03,24.05,22.83,22.92,73700,22.2564113111308,22.2749351657385,21.1449800346699,21.2283373804044,79573.0711138632,0.0,1.0
2013-01-02,24.95,25.02,23.78,24.81,67800,23.1085086230842,23.1733421142111,22.0248631285348,22.9788416408304,73202.9066691984,0.0,1.0
2013-01-03,24.23,25.09,24.08,24.98,28900,22.4416498572077,23.238175605338,22.30272094765,23.1362944049958,31203.008889968,0.0,1.0
2013-01-04,24.19,24.55,23.93,24.3,18300,22.4046021479923,22.7380315309306,22.1637920380924,22.5064833483345,19758.30666735,0.0,1.0
2013-01-07,23.22,24.49,23.03,23.89,68500,21.5061951995197,22.6824599671075,21.3302185807467,22.126744328877,73958.6888914466,0.0,1.0
2013-01-08,23.39,23.44,22.51,23.17,54100,21.663647963685,21.7099576002042,20.8485983609469,21.4598855630005,58411.1688909089,0.0,1.0
2013-01-09,23.74,23.97,23.37,23.37,26600,21.9878154193194,22.2008397473078,21.6451241090773,21.6451241090773,28719.7244454377,0.0,1.0
2013-01-10,24.07,24.23,23.053,23.81,22800,22.2934590203462,22.4416498572077,21.3515210135455,22.0526489104463,24616.906667518,0.0,1.0
2013-01-11,24.43,24.56,23.9,24.1,20900,22.6268884032845,22.7472934582344,22.1360062561809,22.3212448022577,22565.4977785582,0.0,1.0
2013-01-14,24.52,24.88,24.3602,24.45,25200,22.7102457490191,23.0436751319573,22.5622401507037,22.6454122578922,27208.1600009409,0.0,1.0
2013-01-15,24.39,24.8,24.23,24.4,17500,22.5898406940691,22.9695797135266,22.4416498572077,22.599102621373,18894.555556209,0.0,1.0
2013-01-16,23.33,24.44,23.28,24.2,96000,21.6080763998619,22.6361503305883,21.5617667633427,22.4138640752961,103650.133336918,0.0,1.0
2013-01-17,23.92,24.0825,23.37,23.48,19800,22.1545301107886,22.305036429476,21.6451241090773,21.7470053094195,21377.8400007393,0.0,1.0
2013-01-18,24.02,24.0644,23.32,23.86,28000,22.247149383827,22.288272341056,21.5988144725581,22.0989585469655,30231.2888899344,0.0,1.0
2013-01-22,24.57,24.75,22.7502,22.7502,30400,22.7565553855383,22.9232700770074,21.0710698547852,21.0710698547852,32822.5422233573,0.0,1.0
2013-01-23,23.8,24.44,23.64,24.44,24700,22.0433869831425,22.6361503305883,21.895196146281,22.6361503305883,26668.3155564778,0.0,1.0
2013-01-24,23.75,24.135,23.52,23.77,33100,21.9970773466233,22.3536615478212,21.7840530186349,22.0156012012309,35737.7022234581,0.0,1.0
2013-01-25,23.23,23.99,23.01,23.99,42200,21.5154571268235,22.2193636019155,21.311694726139,22.2193636019155,45562.8711126869,0.0,1.0
2013-01-28,23.44,23.5433,22.84,23.39,36400,21.7099576002042,21.8056333092529,21.1542419619737,21.663647963685,39300.6755569147,0.0,1.0
2013-01-29,23.74,24.0,23.18,23.37,46800,21.9878154193194,22.2286255292193,21.4691474903043,21.6451241090773,50529.4400017476,0.0,1.0
2013-01-30,22.48,23.76,22.41,23.76,27900,20.8208125790354,22.0063392739271,20.7559790879085,22.0063392739271,30123.3200010418,0.0,1.0
2013-01-31,23.22,23.36,22.1225,22.5,40800,21.5061951995197,21.6358621817735,20.4896986779231,20.8393364336431,44051.3066681901,0.0,1.0
2013-02-01,23.6,23.71,23.07,23.54,17800,21.8581484370656,21.9600296374079,21.367266289962,21.8025768732426,19218.4622228869,0.0,1.0
2013-02-04,22.69,23.69,22.52,23.68,29900,21.0153130524161,21.9415057828002,20.8578602882508,21.9322438554964,32282.6977788942,0.0,1.0
2013-02-05,22.78,23.04,22.6215,22.95,35900,21.0986703981507,21.3394805080505,20.9518688503848,21.256123162316,38760.8311124515,0.0,1.0
2013-02-06,22.67,23.4299,22.02,22.49,13000,20.9967891978084,21.7006030536273,20.3947639230587,20.8300745063393,14035.955556041,0.0,1.0
2013-02-07,22.35,23.04,22.31,22.5902,54100,20.7004075240855,21.3394805080505,20.6633598148701,20.9228790179237,58411.1688909089,0.0,1.0
2013-02-08,22.8,23.04,22.43,22.43,21300,21.1171942527583,21.3394805080505,20.7745029425162,20.7745029425162,22997.3733341287,0.0,1.0
2013-02-11,22.72,22.9,22.49,22.63,25300,21.0430988343276,21.2098135257967,20.8300745063393,20.959741488593,27316.1288898336,0.0,1.0
2013-02-12,22.62,23.01,22.44,22.69,47900,20.9504795612892,21.311694726139,20.78376486982,21.0153130524161,51717.0977795664,0.0,1.0
2013-02-13,23.75,23.8,22.68,22.72,31400,21.9970773466233,22.0433869831425,21.0060511251122,21.0430988343276,33902.2311122835,0.0,1.0
2013-02-14,24.61,25.24,23.57,23.57,21700,22.7936030947536,23.3771045148956,21.8303626551541,21.8303626551541,23429.2488896992,0.0,1.0
2013-02-15,24.39,24.82,24.18,24.82,26200,22.5898406940691,22.9881035681343,22.3953402206884,22.9881035681343,28287.8488898672,0.0,1.0
2013-02-19,25.18,25.49,24.3701,24.4,32500,23.3215329510726,23.6086526974917,22.5714094587345,22.599102621373,35089.8888901024,0.0,1.0
2013-02-20,24.05,25.31,23.98,25.14,35600,22.2749351657385,23.4419380060225,22.2101016746116,23.2844852418572,38436.9244457738,0.0,1.0
2013-02-21,24.18,24.33,23.4,23.97,19700,22.3953402206884,22.5342691302461,21.6729098909888,22.2008397473078,21269.8711118468,0.0,1.0
2013-02-22,25.06,25.19,24.32,24.4,23200,23.2103898234265,23.3307948783764,22.5250072029422,22.599102621373,25048.7822230885,0.0,1.0
2013-02-25,24.0,25.38,23.945,25.27,27000,22.2286255292193,23.5067714971494,22.1776849290482,23.4048902968072,29151.6000010082,0.0,1.0
2013-02-26,23.38,24.61,22.88,24.3,21200,21.6543860363811,22.7936030947536,21.1912896711891,22.5064833483345,22889.4044452361,0.0,1.0
2013-02-27,24.33,24.51,23.35,23.46,23600,22.5342691302461,22.7009838217152,21.6266002544696,21.7284814548119,25480.657778659,0.0,1.0
2013-02-28,23.81,24.99,23.73,24.3,43400,22.0526489104463,23.1455563322996,21.9785534920156,22.5064833483345,46858.4977793984,0.0,1.0
2013-03-01,22.99,23.26,22.1801,23.26,27100,21.2931708715313,21.543242908735,20.5430473791932,21.543242908735,29259.5688899008,0.0,1.0
2013-03-04,22.64,24.0,22.28,22.84,45300,20.9690034158969,22.2286255292193,20.6355740329586,21.1542419619737,48909.9066683581,0.0,1.0
2013-03-05,23.1,23.87,22.5401,23.01,29200,21.3950520718736,22.1082204742694,20.8764767621315,21.311694726139,31526.9155566459,0.0,1.0
2013-03-06,22.98,23.4,22.63,23.08,13700,21.2839089442275,21.6729098909888,20.959741488593,21.3765282172659,14791.7377782893,0.0,1.0
2013-03-07,23.0,23.25,22.68,22.87,20700,21.3024327988352,21.5339809814312,21.0060511251122,21.1820277438852,22349.5600007729,0.0,1.0
2013-03-08,22.77,23.14,22.65,23.0,47000,21.0894084708468,21.4320997810889,20.9782653432007,21.3024327988352,50745.3777795328,0.0,1.0
2013-03-11,22.5,23.17,22.27,22.55,41600,20.8393364336431,21.4598855630005,20.6263121056547,20.8856460701623,44915.0577793311,0.0,1.0
2013-03-12,22.08,22.62,20.2,21.25,64200,20.4503354868818,20.9504795612892,18.7090931537596,19.6815955206629,69316.0266690638,0.0,1.0
2013-03-13,22.05,22.15,21.5001,22.09,24300,20.4225497049702,20.5151689780086,19.913236322532,20.4595974141856,26236.4400009074,0.0,1.0
2013-03-14,21.92,22.1,21.6801,22.0,16400,20.3947639230587,20.5622391742517,20.1715566299409,20.4691973680334,17626.4849819397,0.1,1.0
2013-03-15,22.25,22.53,21.99,22.01,103400,20.7018018835792,20.9623189409905,20.4598931874115,20.4785015486552,111132.838239791,0.0,1.0
2013-03-18,22.2,22.64,21.57,21.69,85500,20.65528098047,21.0646649278307,20.0691176012945,20.1807677687565,91894.1747534053,0.0,1.0
2013-03-19,21.98,22.49,21.87,22.43,18500,20.4505890067897,20.9251022185032,20.3482430199495,20.8692771347722,19883.5348881637,0.0,1.0
2013-03-20,21.93,22.08,21.65,22.05,19200,20.4040681036805,20.543630813008,20.1435510462692,20.5157182711425,20635.8848569051,0.0,1.0
2013-03-21,21.68,21.81,21.3,21.6,52400,20.1714635881347,20.2924179362185,19.817904724505,20.09703014316,56318.7690886366,0.0,1.0
2013-03-22,21.81,21.9,21.36,21.75,26200,20.2924179362185,20.376155561815,19.873729808236,20.2365928524875,28159.3845443184,0.0,1.0
2013-03-25,22.39,22.41,21.86,21.86,16900,20.8320604122849,20.8506687735285,20.3389388393277,20.3389388393277,18163.8778167549,0.0,1.0
2013-03-26,22.43,22.95,22.07,22.71,13700,20.8692771347722,21.3530945271075,20.5343266323862,21.1297941921835,14724.5636739374,0.0,1.0
2013-03-27,21.97,22.42,21.5,21.95,15700,20.4412848261679,20.8599729541504,20.0039883369417,20.4226764649242,16874.1350131984,0.0,1.0
2013-03-28,21.06,21.97,20.76,21.97,45500,19.594604389581,20.4412848261679,19.315478970926,20.4412848261679,48902.7479681865,0.0,1.0
2013-04-01,20.82,21.72,20.63,21.14,49300,19.371304054657,20.208680310622,19.1945246228422,19.6690378345557,52986.9335127823,0.0,1.0
2013-04-02,21.49,21.84,20.97,21.17,78500,19.9946841563199,20.320330478084,19.5108667639845,19.6969503764212,84370.6750659918,0.0,1.0
2013-04-03,19.51,20.15,19.36,20.02,402900,18.1524563931969,18.7479239529942,18.0128936838694,18.6269696049104,433031.146294116,0.0,1.0
2013-04-04,19.65,19.7,19.2,19.5,80100,18.2827149219025,18.3292358250117,17.86402679392,18.143152212575,86090.3321374008,0.0,1.0
2013-04-05,19.86,19.989,19.0,19.0,92200,18.478102714961,18.5981266449827,17.6779431814834,17.6779431814834,99095.2387399295,0.0,1.0
2013-04-08,19.88,20.0,19.64,19.95,44900,18.4967110762047,18.6083612436667,18.2734107412807,18.5618403405575,48257.8765664081,0.0,1.0
2013-04-09,19.68,19.88,19.5901,19.88,98600,18.310627463768,18.4967110762047,18.2269828799778,18.4967110762047,105973.867025565,0.0,1.0
2013-04-10,19.81,19.83,19.55,19.71,96300,18.4315818118519,18.4501901730955,18.1896731156842,18.3385400056335,103501.859985414,0.0,1.0
2013-04-11,20.01,20.02,19.61,19.74,98300,18.6176654242885,18.6269696049104,18.2454981994152,18.366452547499,105651.431324675,0.0,1.0
2013-04-12,20.56,20.68,19.52,20.0,133700,19.1293953584894,19.2410455259514,18.1617605738187,18.6083612436667,143698.844029594,0.0,1.0
2013-04-15,20.21,20.31,20.06,20.29,97600,18.8037490367252,18.8967908429435,18.6641863273977,18.8781824816999,104899.081355934,0.0,1.0
2013-04-16,20.27,20.49,20.006,20.4,83000,18.8595741204562,19.0642660941365,18.6139437520398,18.98052846854,89207.210579329,0.0,1.0
2013-04-17,19.84,20.2,19.61,20.08,78000,18.4594943537174,18.7944448561034,18.2454981994152,18.6827946886414,83833.2822311765,0.0,1.0
2013-04-18,19.84,20.12,19.6,19.744,27300,18.4594943537174,18.7200114111287,18.2361940187934,18.3701742197478,29341.6487809118,0.0,1.0
2013-04-19,20.0,20.13,19.61,19.71,46500,18.6083612436667,18.7293155917505,18.2454981994152,18.3385400056335,49977.5336378169,0.0,1.0
2013-04-22,19.11,20.15,18.76,20.15,92700,17.7802891683235,18.7479239529942,17.4546428465594,18.7479239529942,99632.6315747448,0.0,1.0
2013-04-23,19.3,19.37,18.81,19.33,45600,17.9570686001384,18.0221978644912,17.5011637496685,17.9849811420039,49010.2265351493,0.0,1.0
2013-04-24,19.99,20.0,19.056,19.42,33800,18.5990570630449,18.6083612436667,17.7300465929656,18.0687187676004,36327.7556335098,0.0,1.0
2013-04-25,20.4,20.61,19.84,20.13,55800,18.98052846854,19.1759162615985,18.4594943537174,18.7293155917505,59973.0403653803,0.0,1.0
2013-04-26,19.86,20.14,19.2,20.14,112000,18.478102714961,18.7386197723724,17.86402679392,18.7386197723724,120375.994998613,0.0,1.0
2013-04-29,20.16,20.46,19.75,20.01,36900,18.757228133616,19.036353552271,18.3757567281209,18.6176654242885,39659.5912093644,0.0,1.0
2013-04-30,20.56,20.62,19.92,20.25,58400,19.1293953584894,19.1852204422204,18.533927798692,18.8409657592125,62767.4831064193,0.0,1.0
2013-05-01,19.75,20.45,19.43,20.45,100500,18.3757567281209,19.0270493716492,18.0780229482222,19.0270493716492,108015.959797862,0.0,1.0
2013-05-02,20.3,20.53,19.78,19.95,78400,18.8874866623217,19.1014828166239,18.4036692699864,18.5618403405575,84263.1964990289,0.0,1.0
2013-05-03,20.59,21.07,20.38,20.63,58800,19.1573079003549,19.6039085702029,18.9619201072964,19.1945246228422,63197.3973742715,0.0,1.0
2013-05-06,20.27,20.7899,20.2,20.78,41200,18.8595741204562,19.3432984709853,18.7944448561034,19.3340873321697,44281.1695887754,0.0,1.0
2013-05-07,20.4,20.59,20.28,20.32,41800,18.98052846854,19.1573079003549,18.868878301078,18.9060950235654,44926.0409905537,0.0,1.0
2013-05-08,20.57,20.63,20.29,20.46,34900,19.1386995391112,19.1945246228422,18.8781824816999,19.036353552271,37510.0198701034,0.0,1.0
2013-05-09,20.87,21.28,20.241,20.44,83600,19.4178249577662,19.7992963632614,18.8325919966529,19.0177451910274,89852.0819811073,0.0,1.0
2013-05-10,20.29,20.94,20.26,20.83,21800,18.9712242879182,19.5789766677677,18.943174178079,19.476126265024,23315.4167220348,0.1,1.0
2013-05-13,19.83,20.44,19.54,20.16,24200,18.541122603717,19.1114748371142,18.269971541938,18.8496738119483,25882.2515905156,0.0,1.0
2013-05-14,20.31,20.62,19.76,19.76,46700,18.9899243611443,19.2797754961495,18.4756723474255,18.4756723474255,49946.3284825241,0.0,1.0
2013-05-15,20.01,20.415,19.61,20.13,25100,18.7094232627523,19.0880997455816,18.3354217982295,18.8216237021091,26844.8146661959,0.0,1.0
2013-05-16,20.07,20.25,19.5045,19.86,18400,18.7655234824307,18.9338241414659,18.2367789119616,18.5691727135562,19679.0673250201,0.0,1.0
2013-05-17,20.33,20.41,19.98,20.21,32600,19.0086244343705,19.083424727275,18.681373152913,18.8964239950136,34866.1736301987,0.0,1.0
2013-05-20,20.29,20.32,19.8502,20.22,22300,18.9712242879182,18.9992743977574,18.5600096776754,18.9057740316267,23850.1739863016,0.0,1.0
2013-05-21,20.31,20.4,20.1796,20.23,18100,18.9899243611443,19.074074690662,18.8679998837099,18.9151240682398,19358.2129664601,0.0,1.0
2013-05-22,19.8,20.29,19.62,20.27,31600,18.5130724938778,18.9712242879182,18.3447718348425,18.9525242146921,33796.659101665,0.0,1.0
2013-05-23,20.14,20.14,19.64,19.64,22000,18.8309737387222,18.8309737387222,18.3634719080687,18.3634719080687,23529.3196277414,0.0,1.0
2013-05-24,20.36,20.36,19.99,20.03,32100,19.0366745442097,19.0366745442097,18.6907231895261,18.7281233359784,34331.4163659319,0.0,1.0
2013-05-28,20.97,21.0,20.71,20.71,98800,19.6070267776069,19.6350768874461,19.3639258256671,19.3639258256671,105668.03541913,0.0,1.0
2013-05-29,21.24,21.45,20.77,20.78,27300,19.8594777661598,20.0558285350343,19.4200260453455,19.4293760819586,29197.7466289702,0.0,1.0
2013-05-30,20.99,21.28,20.815,21.26,38400,19.6257268508331,19.8968779126121,19.4621012101044,19.878177839386,41069.3578956942,0.0,1.0
2013-05-31,20.63,21.11,20.31,20.87,58000,19.2891255327626,19.7379272901899,18.9899243611443,19.5135264114762,62031.8426549548,0.0,1.0
2013-06-03,21.51,21.58,20.63,20.89,53200,20.1119287547127,20.1773790110042,19.2891255327626,19.5322264847024,56898.1729179931,0.0,1.0
2013-06-04,20.93,21.8299,20.85,21.45,22300,19.5696266311547,20.4110364259648,19.4948263382501,20.0558285350343,23850.1739863016,0.0,1.0
2013-06-05,20.54,21.04,20.54,20.77,11500,19.2049752032449,19.6724770338984,19.2049752032449,19.4200260453455,12299.4170781376,0.0,1.0
2013-06-06,20.75,20.8516,20.22,20.5,37600,19.4013259721194,19.4963223441082,18.9057740316267,19.1675750567927,40213.7462728673,0.0,1.0
2013-06-07,20.92,21.0,20.7446,20.98,28800,19.5602765945416,19.6350768874461,19.3962769523483,19.61637681422,30802.0184217707,0.0,1.0
2013-06-10,20.95,21.0,20.54,20.8,11500,19.5883267043808,19.6350768874461,19.2049752032449,19.4480761551848,12299.4170781376,0.0,1.0
2013-06-11,20.45,20.87,20.4,20.65,16000,19.1208248737273,19.5135264114762,19.074074690662,19.3078256059887,17112.2324565393,0.0,1.0
2013-06-12,20.28,20.609,20.13,20.59,18800,18.9618742513051,19.2694904558751,18.8216237021091,19.2517253863103,20106.8731364337,0.0,1.0
2013-06-13,20.74,20.75,20.14,20.28,9200,19.3919759355063,19.4013259721194,18.8309737387222,18.9618742513051,9839.5336625101,0.0,1.0
2013-06-14,20.36,20.87,20.35,20.63,27100,19.0366745442097,19.5135264114762,19.0273245075966,19.2891255327626,28983.8437232634,0.0,1.0
2013-06-17,20.87,21.0899,20.52,20.69,24800,19.5135264114762,19.7191337165976,19.1862751300188,19.345225752441,26523.9603076359,0.0,1.0
2013-06-18,20.99,21.08,20.48,20.9901,48400,19.6257268508331,19.7098771803507,19.1488749835665,19.6258203511992,51764.5031810312,0.0,1.0
2013-06-19,21.17,21.39,20.28,21.0,31800,19.7940275098683,19.9997283153559,18.9618742513051,19.6350768874461,34010.5620073719,0.0,1.0
2013-06-20,21.03,21.81,20.77,20.77,32700,19.6631269972854,20.3924298531048,19.4200260453455,19.4200260453455,34973.1250830521,0.0,1.0
2013-06-21,21.44,21.48,20.5,21.1,77000,20.0464784984212,20.0838786448735,19.1675750567927,19.7285772535768,82352.6186970953,0.0,1.0
2013-06-24,20.94,22.63,20.5,21.12,43100,19.5789766677677,21.1591328553765,19.1675750567927,19.747277326803,46096.0761798027,0.0,1.0
2013-06-25,21.01,21.78,20.915,21.09,43400,19.6444269240592,20.3643797432656,19.5556015762351,19.7192272169638,46416.9305383628,0.0,1.0
2013-06-26,20.29,21.27,19.51,21.27,50600,18.9712242879182,19.887527875999,18.2419214320988,19.887527875999,54117.4351438054,0.0,1.0
2013-06-27,19.4,20.53,19.37,20.51,50800,18.139071029355,19.1956251666319,18.1110209195158,19.1769250934057,54331.3380495122,0.0,1.0
2013-06-28,19.15,19.66,18.81,19.22,96400,17.9053201140283,18.3821719812948,17.5874188691839,17.9707703703198,103101.200550649,0.0,1.0
2013-07-01,19.675,19.86,18.92,18.92,29900,18.3961970362144,18.5691727135562,17.6902692719277,17.6902692719277,31978.4844031578,0.0,1.0
2013-07-02,20.09,20.26,19.51,19.51,20400,18.7842235556568,18.943174178079,18.2419214320988,18.2419214320988,21818.0963820876,0.0,1.0
2013-07-03,19.99,20.4099,19.55,19.55,11500,18.6907231895261,19.0833312269089,18.2793215785511,18.2793215785511,12299.4170781376,0.0,1.0
2013-07-05,20.87,20.885,20.14,20.53,32100,19.5135264114762,19.5275514663958,18.8309737387222,19.1956251666319,34331.416365932,0.0,1.0
2013-07-08,21.16,21.19,20.73,20.8,24900,19.7846774732553,19.8127275830945,19.3826258988933,19.4480761551848,26630.9117604892,0.0,1.0
2013-07-09,21.5,21.78,20.57,21.25,48600,20.1025787180996,20.3643797432656,19.2330253130842,19.8688278027729,51978.4060867381,0.0,1.0
2013-07-10,21.7,21.75,21.08,21.55,30700,20.289579450361,20.3363296334264,19.7098771803507,20.149328901165,32834.0960259848,0.0,1.0
2013-07-11,22.34,22.455,21.7701,21.7788,41300,20.8879817935975,20.9955072146478,20.3551232070186,20.363257738872,44170.9500284419,0.0,1.0
2013-07-12,22.46,22.77,22.26,22.37,32200,21.0001822329543,21.2900333679595,20.8131815006929,20.9160319034367,34438.3678187853,0.0,1.0
2013-07-15,22.92,22.997,22.47,22.64,33900,21.4302839171555,21.5022791990761,21.0095322695674,21.1684828919896,36256.5425172926,0.0,1.0
2013-07-16,22.86,22.9,22.73,22.88,27600,21.3741836974771,21.4115838439294,21.2526332215072,21.3928837707032,29518.6009875302,0.0,1.0
2013-07-17,22.7,23.055,22.48,22.92,29500,21.224583111668,21.5565094114319,21.0188823061804,21.4302839171555,31550.6785917442,0.0,1.0
2013-07-18,23.21,23.25,22.6957,22.81,41100,21.7014349789345,21.7388351253868,21.2205625959244,21.3274335144117,43957.0471227353,0.0,1.0
2013-07-19,23.24,23.25,22.52,23.14,32800,21.7294850887737,21.7388351253868,21.0562824526327,21.635984722643,35080.0765359056,0.0,1.0
2013-07-22,23.56,23.59,22.98,22.98,31300,22.028686260392,22.0567363702312,21.4863841368339,21.4863841368339,33475.8047431049,0.0,1.0
2013-07-23,23.16,23.56,23.02,23.56,15900,21.6546847958692,22.028686260392,21.5237842832862,22.028686260392,17005.2810036859,0.0,1.0
2013-07-24,23.01,23.45,22.72,23.23,13800,21.5144342466731,21.9258358576482,21.2432831848941,21.7201350521607,14759.3004937651,0.0,1.0
2013-07-25,23.81,23.81,22.67,22.95,25900,22.2624371757187,22.2624371757187,21.1965330018288,21.4583340269947,27700.4262890229,0.0,1.0
2013-07-26,23.58,23.83,23.33,23.72,19300,22.0473863336181,22.2811372489448,21.8136354182914,22.1782868462011,20641.6304007005,0.0,1.0
2013-07-29,23.88,24.0,23.74,23.94,20800,22.3278874320102,22.440087871367,22.1969869194272,22.3839876516886,22245.902193501,0.0,1.0
2013-07-30,24.41,24.43,23.89,23.89,31300,22.8234393725029,22.842139445729,22.3372374686233,22.3372374686233,33475.8047431049,0.0,1.0
2013-07-31,24.73,24.99,24.32,24.4,43100,23.1226405441211,23.3657414960609,22.7392890429852,22.8140893358898,46096.0761798027,0.0,1.0
2013-08-01,24.75,25.0,24.52,24.68,36800,23.1413406173472,23.375091532674,22.9262897752466,23.0758903610558,39358.1346500404,0.0,1.0
2013-08-02,25.0,25.0,24.2,24.52,43700,23.375091532674,23.375091532674,22.6270886036284,22.9262897752466,46737.7848969229,0.0,1.0
2013-08-05,25.0,25.0,24.8,25.0,30100,23.375091532674,23.375091532674,23.1880908004126,23.375091532674,32192.3873088645,0.0,1.0
2013-08-06,24.72,25.0,24.5232,24.99,23900,23.113290507508,23.375091532674,22.9292817869628,23.3657414960609,25561.3972319556,0.0,1.0
2013-08-07,24.66,24.9899,24.58,24.74,13700,23.1506906539603,23.460399204112,23.0755870346449,23.2257942732757,14593.1715407465,0.1,1.0
2013-08-08,24.6,24.98,24.41,24.98,17300,23.0943629394738,23.4511051312218,22.9159918435998,23.4511051312218,18427.8735514536,0.0,1.0
2013-08-09,24.42,24.71,24.31,24.66,28300,22.9253797960142,23.1976304160324,22.8221123194556,23.1506906539603,30145.0185841698,0.0,1.0
2013-08-12,24.41,24.7324,24.294,24.3,22500,22.9159918435998,23.2186594294407,22.8070915955925,22.8127243670412,23966.8875669195,0.0,1.0
2013-08-13,24.53,24.54,24.12,24.53,13900,23.0286472725729,23.0380352249873,22.6437412235816,23.0286472725729,14806.2105413413,0.0,1.0
2013-08-14,24.12,24.52,24.12,24.43,19400,22.6437412235816,23.0192593201584,22.6437412235816,22.9347677484286,20664.7830576995,0.0,1.0
2013-08-15,23.2,24.07,23.0935,23.92,23600,21.780049601455,22.5968014615095,21.6800679082414,22.4559821752932,25138.602070191,0.0,1.0
2013-08-16,22.99,23.08,22.84,23.01,20600,21.5829026007521,21.6673941724819,21.4420833145358,21.601678505581,21943.0170612685,0.0,1.0
2013-08-19,22.96,23.16,22.58,22.72,13400,21.5547387435089,21.7424977917973,21.1979965517609,21.3294278855628,14273.6130398542,0.0,1.0
2013-08-20,23.54,23.74,21.43,22.99,28100,22.0992399835452,22.2869990318336,20.1183820241026,21.5829026007521,29931.979583575,0.0,1.0
2013-08-21,23.16,24.69,23.07,23.32,5800,21.7424977917973,23.1788545112036,21.6580062200675,21.892705030428,6178.13101725034,0.0,1.0
2013-08-22,23.45,23.56,22.75,23.52,19700,22.0147484118155,22.1180158883741,21.357591742806,22.0804640787164,20984.3415585917,0.0,1.0
2013-08-23,24.0,24.23,23.16,23.34,47900,22.5310857946086,22.7470087001402,21.7424977917973,21.9114809352568,51022.840642464,0.0,1.0
2013-08-26,23.82,24.2455,23.21,23.97,14800,22.362102651149,22.7615600263826,21.7894375538694,22.5029219373653,15764.8860440181,0.0,1.0
2013-08-27,22.8,23.74,22.7,23.36,12400,21.4045315048781,22.2869990318336,21.3106519807339,21.9302568400857,13208.4180368801,0.0,1.0
2013-08-28,24.08,24.57,23.26,23.26,59700,22.6061894139239,23.0661990822305,21.8363773159415,21.8363773159415,63592.1416775597,0.0,1.0
2013-08-29,24.44,24.47,23.76,24.15,36300,22.9441557008431,22.9723195580863,22.3057749366625,22.6719050808249,38666.5786079633,0.0,1.0
2013-08-30,23.49,24.48,23.2,24.4,41300,22.0523002214731,22.9817075105007,21.780049601455,22.9066038911854,43992.5536228345,0.0,1.0
2013-09-03,23.91,24.25,23.68,23.82,29800,22.4465942228788,22.7657846049691,22.2306713173471,22.362102651149,31742.8110886311,0.0,1.0
2013-09-04,22.62,24.04,22.38,23.96,55700,21.2355483614186,22.5686376042663,21.0102375034725,22.4935339849509,59331.3616656628,0.0,1.0
2013-09-05,23.64,23.97,22.52,22.7,43200,22.1931195076894,22.5029219373653,21.1416688372744,21.3106519807339,46016.4241284855,0.0,1.0
2013-09-06,23.5,23.78,22.94,23.78,20700,22.0616881738876,22.3245508414913,21.53596283868,22.3245508414913,22049.5365615659,0.0,1.0
2013-09-09,24.02,24.02,23.67,23.67,20200,22.5498616994374,22.5498616994374,22.2212833649327,22.2212833649327,21516.9390600788,0.0,1.0
2013-09-10,24.08,24.1599,23.4212,24.14,39600,22.6061894139239,22.6811991537152,21.9877111088619,22.6625171284105,42181.7221177783,0.0,1.0
2013-09-11,23.77,24.2,23.75,23.91,28200,22.3151628890769,22.718844842897,22.2963869842481,22.4465942228788,30038.4990838724,0.0,1.0
2013-09-12,23.4,24.11,23.28,23.9,33300,21.9678086497434,22.6343532711672,21.8551532207703,22.4372062704644,35470.9935990407,0.0,1.0
2013-09-13,23.12,23.87,23.03,23.56,35400,21.7049459821396,22.4090424132211,21.6204544104098,22.1180158883741,37707.9031052866,0.0,1.0
2013-09-16,23.34,23.6,22.83,23.47,47900,21.9114809352568,22.1555676980318,21.4326953621214,22.0335243166443,51022.8406424642,0.0,1.0
2013-09-17,24.24,24.25,23.195,23.22,42800,22.7563966525547,22.7657846049691,21.7753556252477,21.7988255062838,45590.3461272956,0.0,1.0
2013-09-18,24.16,24.52,23.93,24.32,43800,22.6812930332393,23.0192593201584,22.4653701277076,22.83150027187,46655.5411302699,0.0,1.0
2013-09-19,24.27,24.48,23.86,24.17,15300,22.7845605097979,22.9817075105007,22.3996544608067,22.6906809856537,16297.4835455053,0.0,1.0
2013-09-20,24.03,24.97,23.82,24.33,277200,22.5592496518518,23.4417171788073,22.362102651149,22.8408882242844,295272.054824448,0.0,1.0
2013-09-23,24.43,24.6,23.73,24.07,40200,22.9347677484286,23.0943629394738,22.2776110794192,22.5968014615095,42820.8391195629,0.0,1.0
2013-09-24,24.95,25.0,24.47,24.55,28400,23.4229412739785,23.4698810360506,22.9723195580863,23.0474231774017,30251.5380844672,0.0,1.0
2013-09-25,24.99,25.0,24.81,24.9699,26000,23.4604930836362,23.4698810360506,23.2915099401766,23.4416232992832,27695.0700773291,0.0,1.0
2013-09-26,24.64,24.89,24.36,24.89,26400,23.1319147491315,23.366613559492,22.8690520815277,23.366613559492,28121.1480785188,0.0,1.0
2013-09-27,24.87,24.99,24.17,24.33,23000,23.3478376546631,23.4604930836362,22.6906809856537,22.8408882242844,24499.4850684066,0.0,1.0
2013-09-30,24.51,24.53,24.22,24.22,30900,23.009871367744,23.0286472725729,22.7376207477258,22.7376207477258,32914.5255919027,0.0,1.0
2013-10-01,24.7,24.99,24.44,24.44,19200,23.188242463618,23.4604930836362,22.9441557008431,22.9441557008431,20451.7440571046,0.0,1.0
2013-10-02,24.54,24.716,24.42,24.51,22900,23.0380352249873,23.2032631874811,22.9253797960142,23.009871367744,24392.9655681091,0.0,1.0
2013-10-03,23.88,24.65,23.87,24.451,61100,22.4184303656355,23.1413027015459,22.4090424132211,22.9544824484989,65083.4146817236,0.0,1.0
2013-10-04,24.75,24.9,23.83,23.83,28700,23.2351822256901,23.3760015119064,22.3714906035634,22.3714906035634,30571.0965853595,0.0,1.0
2013-10-07,23.8,24.61,23.75,24.45,42000,22.3433267463202,23.1037508918882,22.2963869842481,22.9535436532575,44738.1901249163,0.0,1.0
2013-10-08,23.75,24.35,23.62,23.93,29100,22.2963869842481,22.8596641291133,22.1743436028606,22.4653701277076,30997.1745865491,0.0,1.0
2013-10-09,23.57,23.97,23.45,23.541,22900,22.1274038407885,22.5029219373653,22.0147484118155,22.1001787787867,24392.9655681091,0.0,1.0
2013-10-10,24.47,24.5,23.6601,23.94,18700,22.9723195580863,23.0004834153296,22.2119892920424,22.4747580801221,19919.1465556175,0.0,1.0
2013-10-11,24.63,25.06,24.2,24.2,53400,23.1225267967171,23.5262087505371,22.718844842897,22.718844842897,56881.4131588221,0.0,1.0
2013-10-14,25.02,25.12,24.44,24.5,39900,23.4886569408794,23.5825364650236,22.9441557008431,23.0004834153296,42501.2806186706,0.0,1.0
2013-10-15,24.84,25.07,24.81,24.92,29900,23.3196737974199,23.5355967029515,23.2915099401766,23.3947774167352,31849.3305889285,0.0,1.0
2013-10-16,24.92,25.15,24.6706,24.6706,21400,23.3947774167352,23.6107003222669,23.1606418835196,23.1606418835196,22795.1730636479,0.0,1.0
2013-10-17,25.06,25.25,24.68,24.68,48700,23.5262087505371,23.7045798464111,23.1694665587892,23.1694665587892,51874.9966448435,0.0,1.0
2013-10-18,25.5,25.5,24.72,25.28,84900,23.9392786567716,23.9392786567716,23.2070183684468,23.7327437036544,90435.0557525095,0.0,1.0
2013-10-21,25.59,26.0,25.39,25.495,49500,24.0237702285014,24.4086762774926,23.836011180213,23.9345846805644,52727.1526472228,0.0,1.0
2013-10-22,25.86,26.1,25.77,25.97,29900,24.2772449436907,24.5025558016368,24.192753371961,24.3805124202494,31849.3305889286,0.0,1.0
2013-10-23,25.75,26.0,25.37,25.83,15900,24.1739774671321,24.4086762774926,23.8172352753841,24.2490810864475,16936.6005472898,0.0,1.0
2013-10-24,25.77,26.07,25.62,25.8371,17900,24.192753371961,24.4743919443936,24.0519340857447,24.2557465326617,19066.9905532381,0.0,1.0
2013-10-25,26.01,26.44,25.72,25.96,53900,24.418064229907,24.8217461837271,24.1458136098889,24.3711244678349,57414.0106603094,0.0,1.0
2013-10-28,24.52,25.11,23.31,25.11,47000,23.0192593201584,23.5731485126092,21.8833170780136,23.5731485126092,50064.1651397874,0.0,1.0
2013-10-29,25.17,25.27,24.62,24.62,28100,23.6294762270957,23.7233557512399,23.1131388443026,23.1131388443026,29931.979583575,0.0,1.0
2013-10-30,25.0,25.28,24.8,25.18,58400,23.4698810360506,23.7327437036544,23.2821219877622,23.6388641795102,62207.3881736932,0.0,1.0
2013-10-31,25.22,25.63,24.63,24.96,42300,23.6764159891678,24.0613220381591,23.1225267967171,23.4323292263929,45057.7486258087,0.0,1.0
2013-11-01,25.07,25.32,24.9,25.14,47000,23.5355967029515,23.770295513312,23.3760015119064,23.6013123698525,50064.1651397874,0.0,1.0
2013-11-04,25.96,26.82,25.32,25.33,50500,24.3711244678349,25.1784883754751,23.770295513312,23.7796834657265,53792.3476501971,0.0,1.0
2013-11-05,25.71,26.465,25.58,25.91,44300,24.1364256574744,24.8452160647632,24.014382276087,24.3241847057628,47188.1386317571,0.0,1.0
2013-11-06,25.66,26.1126,25.57,25.97,15400,24.0894858954023,24.514384621679,24.0049943236726,24.3805124202494,16404.0030458027,0.0,1.0
2013-11-07,25.51,26.08,25.47,25.81,35500,24.0425461333302,24.579757081821,24.0048471194011,24.325288737799,37666.7676949805,0.1,1.0
2013-11-08,26.0,26.72,25.49,25.49,26400,24.5043590539626,25.1829413046877,24.0236966263656,24.0236966263656,28011.3427365488,0.0,1.0
2013-11-11,26.14,26.58,25.902,26.03,68800,24.6363056027147,25.0509947559356,24.4119964698361,24.5326333144095,72999.2568285818,0.0,1.0
2013-11-12,25.66,26.23,25.56,25.95,32000,24.1839174355646,24.7211283840554,24.0896699007417,24.4572352865511,33953.1427109683,0.0,1.0
2013-11-13,25.72,26.15,25.6,25.67,34700,24.2404659564584,24.645730356197,24.1273689146709,24.1933421890469,36817.9391272062,0.0,1.0
2013-11-14,25.72,26.0,25.6,25.65,18600,24.2404659564584,24.5043590539626,24.1273689146709,24.1744926820823,19735.2642007503,0.0,1.0
2013-11-15,25.78,25.99,25.6,25.68,35900,24.2970144773522,24.4949343004803,24.1273689146709,24.2027669425292,38091.1819788675,0.0,1.0
2013-11-18,25.5,25.99,25.23,25.92,27900,24.0331213798479,24.4949343004803,23.778653035826,24.4289610261043,29602.8963011255,0.0,1.0
2013-11-19,25.49,25.72,24.955,25.44,117000,24.0236966263656,24.2404659564584,23.519472315063,23.9765728589542,124141.178036978,0.0,1.0
2013-11-20,25.17,25.6,25.01,25.51,31600,23.7221045149323,24.1273689146709,23.5713084592156,24.0425461333302,33528.7284270811,0.0,1.0
2013-11-21,25.3,25.38,24.04,25.37,25800,23.8446263102021,23.9200243380604,22.6571073714331,23.9105995845781,27374.7213107181,0.0,1.0
2013-11-22,25.98,26.0,25.14,25.35,22200,24.485509546998,24.5043590539626,23.6938302544854,23.8917500776135,23554.9927557343,0.0,1.0
2013-11-25,25.43,25.94,25.28,25.94,16500,23.9671481054719,24.4478105330689,23.8257768032375,24.4478105330689,17507.089210343,0.0,1.0
2013-11-26,25.91,26.0,25.25,25.33,20900,24.419536272622,24.5043590539626,23.7975025427906,23.872900570649,22175.6463331011,0.0,1.0
2013-11-27,25.86,26.0,25.61,26.0,21400,24.3724125052105,24.5043590539626,24.1367936681532,24.5043590539626,22706.16418796,0.0,1.0
2013-11-29,26.46,26.52,25.73,26.11,13200,24.9378977141481,24.9944462350419,24.2498907099407,24.6080313422678,14005.6713682744,0.0,1.0
2013-12-02,24.49,26.33,24.4,26.33,34100,23.0812212781363,24.8153759188783,22.9963984967957,24.8153759188783,36181.3177013756,0.0,1.0
2013-12-03,24.04,24.51,23.07,24.38,18900,22.6571073714331,23.1000707851009,21.7429062836507,22.9775489898311,20053.5749136657,0.0,1.0
2013-12-04,23.62,24.1,23.0,23.91,27200,22.2612677251768,22.7136558923269,21.6769330092746,22.5345855761633,28860.171304323,0.0,1.0
2013-12-05,23.27,23.511,22.95,23.26,8100,21.9314013532965,22.1585379122198,21.6298092418631,21.9219765998142,8594.38924871386,0.0,1.0
2013-12-06,23.74,24.0,23.32,23.56,34700,22.3743647669643,22.6194083575039,21.978525120708,22.204719204283,36817.9391272062,0.0,1.0
2013-12-09,23.07,23.738,22.81,23.31,15900,21.7429062836507,22.3724798162679,21.497862693111,21.9691003672257,16870.4677845123,0.0,1.0
2013-12-10,22.52,23.23,22.52,23.22,24800,21.2245448421245,21.8937023393674,21.2245448421245,21.8842775858851,26313.6856010005,0.0,1.0
2013-12-11,22.02,22.87,21.91,22.66,31600,20.7533071680099,21.5544112140048,20.6496348797046,21.3564913908766,33528.7284270811,0.0,1.0
2013-12-12,22.08,22.29,21.85,22.2,25600,20.8098556889036,21.0077755120318,20.5930863588109,20.9229527306912,27162.5141687747,0.0,1.0
2013-12-13,22.47,22.56,21.965,22.1,31100,21.1774210747131,21.2622438560537,20.7014710238573,20.8287051958682,32998.2105722222,0.0,1.0
2013-12-16,23.09,23.49,22.55,22.55,24900,21.7617557906153,22.138745929907,21.2528191025714,21.2528191025714,26419.7891719721,0.0,1.0
2013-12-17,22.86,23.09,22.46,23.09,10100,21.5449864605225,21.7617557906153,21.1679963212308,21.7617557906153,10716.4606681494,0.0,1.0
2013-12-18,23.45,23.54,22.54,22.8,23800,22.1010469159778,22.1858696973185,21.2433943490891,21.4884379396288,25252.6498912827,0.0,1.0
2013-12-19,22.43,23.4,22.1,23.27,26500,21.1397220607839,22.0539231485663,20.8287051958682,21.9314013532965,28117.4463075206,0.0,1.0
2013-12-20,23.1,23.85,22.211,22.53,162600,21.7711805440976,22.4780370552695,20.9333199595217,21.2339695956068,172524.406400107,0.0,1.0
2013-12-23,24.53,24.85,23.35,23.35,23000,23.1189202920655,23.4205124034989,22.0067993811549,22.0067993811549,24403.8213235084,0.0,1.0
2013-12-24,24.75,24.87,24.63,24.7632,6400,23.3262648686759,23.4393619104635,23.2131678268884,23.3387055432726,6790.62854219367,0.0,1.0
2013-12-26,24.3,24.84,24.28,24.84,18100,22.9021509619727,23.4110876500166,22.8833014550082,23.4110876500166,19204.7463458915,0.0,1.0
2013-12-27,23.8,24.65,23.5,24.41,15200,22.4309132878581,23.232017333853,22.1481706833893,23.005823250278,16127.7427877099,0.0,1.0
2013-12-30,22.98,24.08,22.21,23.86,42800,21.65808350231,22.6948063853623,20.9323774841734,22.4874618087518,45412.3283759201,0.0,1.0
2013-12-31,23.22,23.47,22.87,23.25,60000,21.8842775858851,22.1198964229424,21.5544112140048,21.912551846332,63662.1425830654,0.0,1.0
2014-01-02,22.11,23.092,21.94,23.05,23300,20.8381299493505,21.7636407413117,20.6779091401515,21.7240567766861,24722.1320364238,0.0,1.0
2014-01-03,22.26,22.54,21.75,22.19,33200,20.9795012515849,21.2433943490891,20.498838823988,20.9135279772089,35226.3855626296,0.0,1.0
2014-01-06,22.33,22.6475,21.99,22.25,28800,21.045474525961,21.3447104490238,20.725032907563,20.9700764981026,30557.8284398714,0.0,1.0
2014-01-07,23.09,23.39,22.49,22.55,21100,21.7617557906153,22.0444983950841,21.1962705816777,21.2528191025714,22387.8534750447,0.0,1.0
2014-01-08,23.43,23.89,22.36,23.0,88300,22.0821974090132,22.5157360691987,21.0737487864078,21.6769330092746,93689.4531680782,0.0,1.0
2014-01-09,23.3,23.58,23.15,23.58,24400,21.9596756137434,22.2235687112476,21.818304311509,22.2235687112476,25889.2713171133,0.0,1.0
2014-01-10,23.24,23.36,23.08,23.36,34400,21.9031270928497,22.0162241346372,21.752331037133,22.0162241346372,36499.6284142908,0.0,1.0
2014-01-13,22.98,23.32,22.71,23.1,21200,21.65808350231,21.978525120708,21.4036151582881,21.7711805440976,22493.9570460165,0.0,1.0
2014-01-14,23.58,23.8,23.14,23.15,16000,22.2235687112476,22.4309132878581,21.8088795580267,21.818304311509,16976.5713554842,0.0,1.0
2014-01-15,23.29,23.6465,23.18,23.62,14600,21.9502508602611,22.2862433219049,21.8465785719559,22.2612677251768,15491.1213618793,0.0,1.0
2014-01-16,22.84,23.24,22.77,23.18,14000,21.5261369535579,21.9031270928497,21.4601636791819,21.8465785719559,14854.4999360486,0.0,1.0
2014-01-17,22.6,23.22,22.4,22.84,13100,21.2999428699829,21.8842775858851,21.111447800337,21.5261369535579,13899.5677973026,0.0,1.0
2014-01-21,22.94,23.03,22.4,22.82,17200,21.6203844883809,21.7052072697215,21.111447800337,21.5072874465933,18249.8142071454,0.0,1.0
2014-01-22,22.99,23.33,22.99,23.18,16200,21.6675082557923,21.9879498741903,21.6675082557923,21.8465785719559,17188.7784974277,0.0,1.0
2014-01-23,22.34,22.88,22.12,22.88,19800,21.0548992794433,21.5638359674871,20.8475547028328,21.5638359674871,21008.5070524116,0.0,1.0
2014-01-24,21.34,22.54,21.19,22.27,33300,20.1124239312139,21.2433943490891,19.9710526289795,20.9889260050672,35332.4891336014,0.0,1.0
2014-01-27,21.05,21.84,20.6,21.35,33800,19.8391060802274,20.5836616053286,19.4149921735242,20.1218486846962,35863.0069884603,0.0,1.0
2014-01-28,21.25,21.31,20.28,21.07,43700,20.0276011498733,20.084149670767,19.1134000620908,19.857955587192,46367.260514666,0.0,1.0
2014-01-29,20.22,21.03,19.99,20.97,31300,19.0568515411971,19.8202565732628,18.8400822111043,19.7637080523691,33210.4177141658,0.0,1.0
2014-01-30,21.0,21.48,20.25,20.47,39500,19.791982312816,20.244370479966,19.085125801644,19.2924703782544,41910.9105338514,0.0,1.0
2014-01-31,20.26,20.6,20.1803,20.52,38000,19.0945505551263,19.4149921735242,19.0194352698724,19.3395941456659,40319.3569692747,0.0,1.0
2014-02-03,19.19,20.37,19.0,20.26,65600,18.0861019325209,19.1982228434315,17.9070316163573,19.0945505551263,69603.9425574848,0.0,1.0
2014-02-04,19.15,19.47,18.99,19.26,28700,18.0484029185917,18.3499950300251,17.897606862875,18.1520752068969,30451.7248688997,0.0,1.0
2014-02-05,18.52,18.98,18.06,18.98,44400,17.4546434492072,17.8881821093927,17.0211047890217,17.8881821093927,47109.9855114685,0.0,1.0
2014-02-06,18.8,19.2299,18.56,18.56,35600,17.7185365467114,18.1237066989152,17.4923424631364,17.4923424631364,37772.8712659523,0.0,1.0
2014-02-07,18.9,19.21,18.59,18.91,34200,17.8127840815344,18.1049514394855,17.5206167235833,17.8222088350167,36287.4212723473,0.0,1.0
2014-02-10,19.15,19.29,18.38,18.86,27400,18.0484029185917,18.1803494673438,17.3226969004551,17.7750850676052,29072.3784462666,0.0,1.0
2014-02-11,20.01,20.15,19.14,19.17,26100,18.8589317180689,18.990878266821,18.0389781651094,18.0672524255563,27693.0320236335,0.0,1.0
2014-02-12,20.65,20.84,20.0,20.0,42300,19.4621159409357,19.6411862570993,18.8495069645866,18.8495069645866,44881.8105210612,0.0,1.0
2014-02-13,20.89,21.0,20.39,20.39,17600,19.6883100245107,19.791982312816,19.2170723503961,19.2170723503961,18674.2284910326,0.0,1.0
2014-02-14,20.93,21.08,20.59,20.87,27800,19.7260090384399,19.8673803406743,19.4055674200419,19.6694605175461,29496.7927301537,0.0,1.0
2014-02-18,20.87,21.1,20.03,20.9,21900,19.6694605175461,19.8862298476389,18.8777812250335,19.697734777993,23236.682042819,0.0,1.0
2014-02-19,20.04,21.0,20.01,20.73,35300,18.8872059785158,19.791982312816,18.8589317180689,19.537513968794,37454.5605530369,0.0,1.0
2014-02-20,20.77,20.86,20.08,20.12,23400,19.5752129827232,19.6600357640638,18.924904992445,18.9626040063741,24828.2356073956,0.0,1.0
2014-02-21,20.49,20.91,20.46,20.91,25500,19.311319885219,19.7071595314753,19.2830456247721,19.7071595314753,27056.4105978028,0.0,1.0
2014-02-24,20.98,21.14,20.43,20.43,31600,19.7731328058514,19.9239288615681,19.2547713643252,19.2547713643252,33528.7284270811,0.0,1.0
2014-02-25,20.6,21.1,20.5,21.1,12800,19.4149921735242,19.8862298476389,19.3207446387013,19.8862298476389,13581.2570843873,0.0,1.0
2014-02-26,20.53,20.9151,20.5,20.77,16300,19.3490188991482,19.7119661557513,19.3207446387013,19.5752129827232,17294.8820683994,0.0,1.0
2014-02-27,20.97,21.1,20.31,20.5,43200,19.7637080523691,19.8862298476389,19.1416743225377,19.3207446387013,45836.7426598071,0.0,1.0
2014-02-28,20.97,21.0,19.92,21.0,61900,19.7637080523691,19.791982312816,18.7741089367283,19.791982312816,65678.1104315292,0.0,1.0
2014-03-03,20.23,21.1,20.07,20.69,41300,19.0662762946794,19.8862298476389,18.9154802389627,19.4998149548649,43820.7748113434,0.0,1.0
2014-03-04,20.95,21.19,20.47,20.58,63400,19.7448585454045,19.9710526289795,19.2924703782544,19.3961426665596,67269.6639961059,0.0,1.0
2014-03-05,21.06,21.17,20.71,20.82,68700,19.8485308337097,19.9522031220149,19.5186644618294,19.6223367501347,72893.1532576101,0.0,1.0
2014-03-06,21.21,21.26,20.93,21.01,18300,19.9899021359441,20.0370259033556,19.7260090384399,19.8014070662982,19416.953487835,0.0,1.0
2014-03-07,21.45,21.45,20.75,21.39,14400,20.2160962195192,20.2160962195192,19.5563634757586,20.1595476986254,15278.9142199357,0.0,1.0
2014-03-10,21.65,21.9399,21.1101,21.31,42600,20.404591289165,20.6778148926167,19.895748848656,20.084149670767,45200.1212339765,0.0,1.0
2014-03-11,21.49,21.9,21.2,21.72,35700,20.2537952334483,20.6402101262223,19.9804773824618,20.4705645635411,37878.974836924,0.0,1.0
2014-03-12,21.05,21.84,20.77,21.24,23400,19.9333536150504,20.6814462210309,19.6682068686269,20.113274621552,24710.8444224906,0.1,1.0
2014-03-13,20.86,21.2,20.41,21.2,33200,19.7534326085487,20.0753965149201,19.3273039089396,20.0753965149201,35059.8305481491,0.0,1.0
2014-03-14,20.81,21.0332,20.66,20.75,20700,19.7060849752588,19.9174448102649,19.5640420753891,19.6492678153109,21859.5931429725,0.0,1.0
2014-03-17,21.27,21.29,20.84,20.97,24600,20.1416832015259,20.1606222548419,19.7344935552328,19.8575974017865,25978.0672133876,0.0,1.0
2014-03-18,22.2,22.47,21.34,21.34,50500,21.0223491807182,21.2780264004837,20.2079698881318,20.2079698881318,53328.9591169134,0.0,1.0
2014-03-19,21.41,22.56,21.18,22.24,18600,20.2742565747377,21.3632521404055,20.0564574616041,21.0602272873501,19641.9532589028,0.0,1.0
2014-03-20,21.1,21.6384,20.94,21.43,22800,19.9807012483403,20.490540563606,19.8291888218126,20.2931956280536,24077.2330270421,0.0,1.0
2014-03-21,22.14,22.45,20.8,21.25,89300,20.9655320207703,21.2590873471677,19.6966154486008,20.12274414821,94302.4960225817,0.0,1.0
2014-03-24,21.89,22.16,21.455,22.11,38300,20.7287938543208,20.9844710740863,20.3168694446986,20.9371234407964,40445.5274094611,0.0,1.0
2014-03-25,22.09,22.2264,21.97,22.1,22500,20.9181843874804,21.0473487310953,20.8045500675846,20.9276539141384,23760.4273293179,0.0,1.0
2014-03-26,21.79,22.35,21.68,22.35,46600,20.634098587741,21.1643920805879,20.5299337945032,21.1643920805879,49210.4850464983,0.0,1.0
2014-03-27,21.45,22.04,21.33,21.6,21400,20.3121346813696,20.8708367541905,20.1985003614738,20.4541775812393,22598.8064376624,0.0,1.0
2014-03-28,21.8,22.05,21.3801,21.46,20800,20.6435681143989,20.8803062808485,20.2459426900303,20.3216042080276,21965.1950422139,0.0,1.0
2014-03-31,21.61,21.8,20.09,21.8,61700,20.4636471078973,20.6435681143989,19.0242790558842,20.6435681143989,65156.3718319517,0.0,1.0
2014-04-01,21.74,22.06,21.21,21.7,48100,20.5867509544511,20.8897758075065,20.0848660415781,20.5488728478191,50794.5135351195,0.0,1.0
2014-04-02,21.74,21.87,21.5,21.87,16900,20.5867509544511,20.7098548010048,20.3594823146595,20.7098548010048,17846.7209717987,0.0,1.0
2014-04-03,22.32,23.21,21.72,22.04,39900,21.135983500614,21.9787713731743,20.5678119011351,20.8708367541905,42135.1577973236,0.0,1.0
2014-04-04,21.67,22.74,21.37,22.59,42300,20.5204642678452,21.5337036202492,20.2363784681058,21.3916607203795,44669.6033791176,0.0,1.0
2014-04-07,22.16,22.5,21.0475,21.0475,101700,20.9844710740863,21.3064349804576,19.9309862333859,19.9309862333859,107397.131528517,0.0,1.0
2014-04-08,23.02,23.15,22.04,22.04,33100,21.7988503666726,21.9219542132264,20.8708367541905,20.8708367541905,34954.2286489077,0.0,1.0
2014-04-09,23.52,23.64,22.7697,23.29,45900,22.2723266995717,22.3859610194675,21.5618281144234,22.0545275864381,48471.2717518085,0.0,1.0
2014-04-10,22.44,24.01,22.328,24.01,35600,21.2496178205097,22.7363335058128,21.1435591219403,22.7363335058128,37594.276129943,0.0,1.0
2014-04-11,22.33,23.21,22.18,22.23,28600,21.1454530272719,21.9787713731743,21.0034101274022,21.0507577606921,30202.1431830441,0.0,1.0
2014-04-14,22.67,23.41,22.28,22.61,31700,21.4674169336433,22.1681619063339,21.098105393982,21.4105997736954,33475.8020595279,0.0,1.0
2014-04-15,22.8,23.24,21.93,22.76,31100,21.5905207801971,22.0071799531482,20.7666719609527,21.5526426735651,32842.1906640793,0.0,1.0
2014-04-16,22.69,23.07,22.34,23.07,16500,21.4863559869593,21.8461979999626,21.1549225539299,21.8461979999626,17424.3133748331,0.0,1.0
2014-04-17,22.61,22.8,22.14,22.63,14100,21.4105997736954,21.5905207801971,20.9655320207703,21.4295388270114,14889.8677930392,0.0,1.0
2014-04-21,22.96,23.2,22.6375,22.78,30600,21.7420332067248,21.9693018465163,21.4366409720049,21.5715817268811,32314.1811678723,0.0,1.0
2014-04-22,23.12,23.34,22.81,23.06,18900,21.8935456332525,22.101875219728,21.599990306855,21.8367284733046,19958.758956627,0.0,1.0
2014-04-23,22.67,23.15,22.57,22.9,21800,21.4674169336433,21.9219542132264,21.3727216670635,21.6852160467769,23021.214034628,0.0,1.0
2014-04-24,23.19,23.46,22.79,23.02,16700,21.9598323198583,22.2155095396238,21.5810512535391,21.7988503666726,17635.517173316,0.0,1.0
2014-04-25,21.62,23.89,21.58,23.89,36000,20.4731166345553,22.622699185917,20.4352385279234,22.622699185917,38016.6837269086,0.0,1.0
2014-04-28,20.79,21.985,20.62,21.79,28000,19.6871459219428,20.8187543575716,19.5261639687572,20.634098587741,29568.5317875957,0.0,1.0
2014-04-29,20.01,20.98,19.9,20.98,27200,18.9485228426203,19.8670669284445,18.8443580493825,19.8670669284445,28723.7165936643,0.0,1.0
2014-04-30,20.06,20.18,19.5074,19.93,35100,18.9958704759102,19.109504795806,18.4725844327902,18.8727666293565,37066.2666337359,0.0,1.0
2014-05-01,19.41,20.12,19.01,20.06,63600,18.3803512431414,19.0526876358581,18.0015701768222,18.9958704759102,67162.8079175387,0.0,1.0
2014-05-02,19.48,21.25,19.34,19.6,39200,18.4466379297473,20.12274414821,18.3140645565356,18.5602722496431,41395.9445026339,0.0,1.0
2014-05-05,19.44,21.67,19.15,21.67,36400,18.4087598231154,20.5204642678452,18.1341435500339,20.5204642678452,38439.0913238743,0.0,1.0
2014-05-06,19.17,20.03,19.01,19.45,62500,18.1530826033499,18.9674618959363,18.0015701768222,18.4182293497734,66001.187025883,0.0,1.0
2014-05-07,19.49,19.57,18.68,19.25,48800,18.4561074564053,18.5318636696691,17.6890757971088,18.2288388166137,51533.7268298094,0.0,1.0
2014-05-08,18.61,19.66,18.57,19.55,34300,17.6227891105029,18.617089409591,17.584911003871,18.5129246163532,36221.4514398047,0.0,1.0
2014-05-09,19.78,20.46,18.6,18.6,43800,18.8254189960666,19.472602257812,17.70236568892,17.70236568892,46020.9677235348,0.1,1.0
2014-05-12,20.8,21.41,19.65,19.95,56700,19.7961938886848,20.3767553440741,18.7016927842623,18.9872148115029,59575.0883544389,0.0,1.0
2014-05-13,20.12,21.02,20.08,20.83,40700,19.1490106269393,20.0055767086612,19.1109410233072,19.8247460914088,42763.7759440153,0.0,1.0
2014-05-14,18.8,20.02,18.72,20.02,35900,17.8927137070805,19.0538366178591,17.8165744998163,19.0538366178591,37720.3822208881,0.0,1.0
2014-05-15,18.79,18.97,18.1,18.69,47800,17.8831963061724,18.0545095225168,17.2264956435189,17.7880222970922,50223.7958261409,0.0,1.0
2014-05-16,19.15,19.19,18.58,18.75,20000,18.2258227388612,18.2638923424933,17.683330887104,17.8451267025403,21014.1405130296,0.0,1.0
2014-05-19,19.4,19.5,19.14,19.14,13200,18.4637577615617,18.558931770642,18.2163053379532,18.2163053379532,13869.3327385996,0.0,1.0
2014-05-20,18.59,19.44,18.321,19.44,55300,17.692848288012,18.5018273651938,17.4368302035862,18.5018273651938,58104.0985185269,0.0,1.0
2014-05-21,18.91,19.13,18.282,18.6,34900,17.9974051170687,18.2067879370452,17.3997123400449,17.70236568892,36669.6751952367,0.0,1.0
2014-05-22,19.14,19.39,18.81,19.05,19600,18.2163053379532,18.4542403606537,17.9022311079885,18.130648729781,20593.857702769,0.0,1.0
2014-05-23,19.6,19.75,19.05,19.22,16500,18.6541057797222,18.7968667933425,18.130648729781,18.2924445452174,17336.6659232494,0.0,1.0
2014-05-27,20.71,20.92,19.454,19.85,22400,19.7105372805126,19.910402699581,18.5151517264651,18.8920408024227,23535.8373745931,0.0,1.0
2014-05-28,19.57,20.74,19.47,20.74,31300,18.6255535769981,19.7390894832366,18.5303795679179,19.7390894832366,32887.1299028914,0.0,1.0
2014-05-29,19.86,20.12,19.41,19.79,19000,18.9015582033307,19.1490106269393,18.4732751624698,18.8349363969746,19963.4334873782,0.0,1.0
2014-05-30,19.71,20.32,19.514,19.98,26800,18.7587971897104,19.3393586450997,18.5722561319132,19.015767014227,28158.9482874597,0.0,1.0
2014-06-02,19.0,19.9,18.87,19.68,22400,18.0830617252409,18.9396278069628,17.9593355134366,18.7302449869863,23535.8373745932,0.0,1.0
2014-06-03,18.56,19.7399,18.33,18.98,38400,17.6642960852879,18.7872542184254,17.4453958644034,18.0640269234248,40347.149785017,0.0,1.0
2014-06-04,18.44,18.9,18.24,18.48,23200,17.5500872743917,17.9878877161607,17.3597392562312,17.5881568780238,24376.4029951143,0.0,1.0
2014-06-05,20.68,20.75,18.65,18.73,71900,19.6819850777885,19.7486068841446,17.7499526934601,17.8260919007243,75545.8351443415,0.0,1.0
2014-06-06,21.17,21.64,20.85,20.85,33600,20.1483377222816,20.5956555649586,19.8437808932249,19.8437808932249,35303.7560618897,0.0,1.0
2014-06-09,21.97,22.24,21.34,21.34,29300,20.9097297949233,21.1666996194399,20.3101335377179,20.3101335377179,30785.7158515884,0.0,1.0
2014-06-10,21.28,21.9,21.28,21.82,20800,20.2530291322698,20.8431079885671,20.2530291322698,20.766968781303,21854.7061335508,0.0,1.0
2014-06-11,21.3,21.59,20.99,21.26,25900,20.2720639340858,20.5480685604185,19.9770245059372,20.2339943304537,27213.3119643734,0.0,1.0
2014-06-12,20.75,21.58,20.67,21.32,15200,19.7486068841446,20.5385511595104,19.6724676768805,20.2910987359019,15970.7467899026,0.0,1.0
2014-06-13,20.57,20.94,20.49,20.94,17500,19.5772936678003,19.9294375013971,19.5011544605361,19.9294375013971,18387.3729489009,0.0,1.0
2014-06-16,20.82,21.0,20.2,20.61,27100,19.8152286905008,19.9865419068452,19.2251498342035,19.6153632714323,28474.1603951552,0.0,1.0
2014-06-17,21.265,21.7,20.134,20.7,31400,20.2387530309078,20.6527599704067,19.1623349882105,19.7010198796045,32992.2006054565,0.0,1.0
2014-06-18,20.94,21.56,20.67,21.35,20200,19.9294375013971,20.5195163576944,19.6724676768805,20.3196509386259,21224.2819181599,0.0,1.0
2014-06-19,21.38,21.4899,20.8,21.14,21400,20.34820314135,20.4527993773292,19.7961938886848,20.1197855195575,22485.1303489417,0.0,1.0
2014-06-20,21.6,21.69,21.45,21.51,69900,20.5575859613265,20.6432425694987,20.4148249477062,20.4719293531543,73444.4210930385,0.0,1.0
2014-06-23,21.16,21.61,20.9816,21.61,13700,20.1388203213735,20.5671033622345,19.9690298891744,20.5671033622345,14394.6862514253,0.0,1.0
2014-06-24,20.56,21.75,20.3,21.23,23300,19.5677762668922,20.7003469749468,19.3203238432837,20.2054421277297,24481.4736976796,0.0,1.0
2014-06-25,20.83,20.88,20.2,20.4,26800,19.8247460914088,19.8723330959489,19.2251498342035,19.4154978523639,28158.9482874597,0.0,1.0
2014-06-26,21.41,21.81,20.53,21.81,18300,20.3767553440741,20.7574513803949,19.5392240641682,20.7574513803949,19227.9385694221,0.0,1.0
2014-06-27,21.43,21.862,21.13,21.18,228500,20.3957901458901,20.8069418651166,20.1102681186495,20.1578551231896,240086.555361364,0.0,1.0
2014-06-30,21.52,21.59,21.03,21.44,26200,20.4814467540623,20.5480685604185,20.0150941095693,20.4053075467981,27528.5240720688,0.0,1.0
2014-07-01,21.66,21.99,21.5,21.77,39800,20.6146903667746,20.9287645967393,20.4624119522463,20.7193817767628,41818.139620929,0.0,1.0
2014-07-02,21.17,21.73,20.9,21.53,31600,20.1483377222816,20.6813121731308,19.891367897765,20.4909641549703,33202.3420105867,0.0,1.0
2014-07-03,21.86,21.86,21.24,21.24,29600,20.805038384935,20.805038384935,20.2149595286377,20.2149595286377,31100.9279592839,0.0,1.0
2014-07-07,21.29,21.685,21.25,21.54,42400,20.2625465331778,20.6384838690447,20.2244769295457,20.5004815558783,44549.9778876228,0.0,1.0
2014-07-08,21.34,21.46,20.8,21.35,63100,20.3101335377179,20.4243423486142,19.7961938886848,20.3196509386259,66299.6133186086,0.0,1.0
2014-07-09,21.1,21.52,20.74,21.49,23500,20.0817159159254,20.4814467540623,19.7390894832366,20.4528945513382,24691.6151028098,0.0,1.0
2014-07-10,20.04,20.62,19.84,20.55,61600,19.0728714196751,19.6248806723404,18.8825234015147,19.5582588659842,64723.5527801313,0.0,1.0
2014-07-11,19.57,19.95,19.31,19.95,53600,18.6255535769981,18.9872148115029,18.3781011533896,18.9872148115029,56317.8965749195,0.0,1.0
2014-07-14,20.51,20.55,19.77,19.96,47200,19.5201892623521,19.5582588659842,18.8159015951585,18.996732212411,49593.37161075,0.0,1.0
2014-07-15,19.8,20.35,19.55,20.35,35700,18.8444537978826,19.3679108478238,18.6065187751821,19.3679108478238,37510.2408157579,0.0,1.0
2014-07-16,19.83,20.12,19.71,20.0,19400,18.8730060006067,19.1490106269393,18.7587971897104,19.034801816043,20383.7162976387,0.0,1.0
2014-07-17,19.53,20.42,19.39,19.64,25600,18.587483973366,19.4345326541799,18.4542403606537,18.6921753833543,26898.099856678,0.0,1.0
2014-07-18,19.92,20.18,19.38,19.38,45400,18.9586626087789,19.2061150323874,18.4447229597457,18.4447229597457,47702.0989645772,0.0,1.0
2014-07-21,19.95,20.05,19.57,19.85,18600,18.9872148115029,19.0823888205831,18.6255535769981,18.8920408024227,19543.1506771176,0.0,1.0
2014-07-22,20.7,21.29,20.19,20.19,36600,19.7010198796045,20.2625465331778,19.2156324332954,19.2156324332954,38455.8771388443,0.0,1.0
2014-07-23,20.84,20.97,20.05,20.9,17300,19.8342634923168,19.9579897041211,19.0823888205831,19.891367897765,18177.2315437707,0.0,1.0
2014-07-24,20.26,21.22,20.21,21.06,22800,19.2822542396516,20.1959247268217,19.2346672351115,20.0436463122933,23956.1201848538,0.0,1.0
2014-07-25,19.25,21.32,19.25,20.09,53800,18.3209967479414,20.2910987359019,18.3209967479414,19.1204584242152,56528.0379800498,0.0,1.0
2014-07-28,19.38,19.58,18.9,19.25,34500,18.4447229597457,18.6350709779061,17.9878877161607,18.3209967479414,36249.3923849761,0.0,1.0
2014-07-29,20.03,20.208,19.22,19.33,29300,19.0633540187671,19.2327637549299,18.2924445452174,18.3971359552056,30785.7158515884,0.0,1.0
2014-07-30,19.99,20.22,19.83,20.22,42600,19.025284415135,19.2441846360195,18.8730060006067,19.2441846360195,44760.1192927531,0.0,1.0
2014-07-31,19.5,19.89,19.1,19.72,36400,18.558931770642,18.9301104060548,18.1782357343211,18.7683145906184,38245.7357337139,0.0,1.0
2014-08-01,19.45,19.809,19.064,19.63,38600,18.5113447661019,18.8530194586998,18.1439730910522,18.6826579824462,40557.2911901471,0.0,1.0
2014-08-04,19.86,19.87,19.057,19.5,27200,18.9015582033307,18.9110756042388,18.1373109104166,18.558931770642,28579.2310977203,0.0,1.0
2014-08-05,19.29,19.87,19.04,19.73,22600,18.3590663515735,18.9110756042388,18.121131328873,18.7778319915265,23745.9787797235,0.0,1.0
2014-08-06,19.43,19.65,19.08,19.08,22000,18.4923099642858,18.7016927842623,18.1592009325051,18.1592009325051,23115.5545643326,0.0,1.0
2014-08-07,19.1,19.44,18.823,19.44,21400,18.2734097434013,18.5986955712943,18.0083974659708,18.5986955712943,22368.020295041,0.1,1.0
2014-08-08,19.53,19.69,18.9,19.08,27100,18.6848006433837,18.837876327098,18.0820651387584,18.254275282937,28325.8574764303,0.0,1.0
2014-08-11,19.63,20.23,19.36,19.55,28400,18.7804729457051,19.354506759634,18.5221577294371,18.7039351038479,29684.6624476245,0.0,1.0
2014-08-12,19.25,19.68,19.1,19.57,17700,18.4169181968835,18.8283090968659,18.2734097434013,18.7230695643122,18500.652300104,0.0,1.0
2014-08-13,19.29,19.41,19.118,19.41,19000,18.4551871178121,18.5699938805979,18.2906307578192,18.5699938805979,19859.4572712981,0.0,1.0
2014-08-14,19.37,19.4,19.1,19.23,17300,18.5317249596693,18.5604266503657,18.2734097434013,18.3977837364192,18082.5584628135,0.0,1.0
2014-08-15,19.4,19.65,19.16,19.65,30800,18.5604266503657,18.7996074061694,18.3308131247942,18.7996074061694,32193.2254713674,0.0,1.0
2014-08-18,20.05,20.09,19.41,19.64,26000,19.1822966154553,19.2205655363839,18.5699938805979,18.7900401759373,27176.0994238816,0.0,1.0
2014-08-19,20.27,20.29,20.09,20.14,13200,19.3927756805626,19.4119101410268,19.2205655363839,19.2684016875446,13797.096630586,0.0,1.0
2014-08-20,20.0,20.14,19.79,20.14,14700,19.1344604642946,19.2684016875446,18.9335486294195,19.2684016875446,15364.9485204253,0.0,1.0
2014-08-21,20.45,20.5,19.95,20.0,11900,19.5649858247412,19.6128219759019,19.0866243131338,19.1344604642946,12438.2916593919,0.0,1.0
2014-08-22,20.63,20.68,20.096,20.48,26600,19.7371959689199,19.7850321200806,19.2263058745232,19.5936875154376,27803.2401798172,0.0,1.0
2014-08-25,20.06,20.82,19.95,20.82,18400,19.1918638456875,19.9189733433307,19.0866243131338,19.9189733433307,19232.3165153623,0.0,1.0
2014-08-26,20.36,20.7399,20.11,20.7399,26200,19.4788807526519,19.8423398291712,19.2396999968482,19.8423398291712,27385.1463425268,0.0,1.0
2014-08-27,20.51,20.67,20.28,20.41,13700,19.6223892061341,19.7754648898484,19.4023429107947,19.5267169038126,14319.7139271991,0.0,1.0
2014-08-28,20.11,20.44,20.03,20.38,13200,19.2396999968482,19.5554185945091,19.163162154991,19.4980152131162,13797.096630586,0.0,1.0
2014-08-29,21.07,21.1,20.2301,20.25,39000,20.1581540991343,20.1868557898308,19.3546024319363,19.3736412200983,40764.1491358224,0.0,1.0
2014-09-02,21.25,21.64,20.87,21.12,37700,20.330364243313,20.7034862223667,19.9668094944914,20.2059902502951,39405.3441646282,0.0,1.0
2014-09-03,21.2,21.687,21.11,21.44,14600,20.2825280921522,20.7484522044578,20.1964230200629,20.5121416177238,15260.4250611027,0.0,1.0
2014-09-04,20.49,21.3,20.46,21.21,16800,19.6032547456698,20.3782003944737,19.5745530549734,20.2920953223844,17559.9411662004,0.0,1.0
2014-09-05,20.22,20.42,20.03,20.42,18900,19.3449395294018,19.5362841340448,19.163162154991,19.5362841340448,19754.9338119754,0.0,1.0
2014-09-08,20.23,20.57,20.11,20.19,18400,19.354506759634,19.679792587527,19.2396999968482,19.3162378387054,19232.3165153623,0.0,1.0
2014-09-09,20.18,20.3,20.0,20.14,20200,19.3066706084732,19.421477371259,19.1344604642946,19.2684016875446,21113.7387831695,0.0,1.0
2014-09-10,20.5,20.5,20.067,20.35,23300,19.6128219759019,19.6128219759019,19.19856090685,19.4693135224197,24353.9660221708,0.0,1.0
2014-09-11,20.26,20.3,20.0,20.27,31000,19.3832084503304,19.421477371259,19.1344604642946,19.3927756805626,32402.2723900126,0.0,1.0
2014-09-12,20.25,20.36,19.93,20.36,40100,19.3736412200983,19.4788807526519,19.0674898526695,19.4788807526519,41913.9071883711,0.0,1.0
2014-09-15,20.18,20.25,19.92,20.13,24500,19.3066706084732,19.3736412200983,19.0579226224374,19.2588344573125,25608.2475340423,0.0,1.0
2014-09-16,20.0,20.29,19.95,20.12,40200,19.1344604642946,19.4119101410268,19.0866243131338,19.2492672270803,42018.4306476937,0.0,1.0
2014-09-17,18.24,20.3,17.7,20.07,148200,17.4506279434367,19.421477371259,16.9339975109007,19.2014310759196,154903.766716124,0.0,1.0
2014-09-18,17.79,18.46,17.54,18.2,75500,17.02010258299,17.6611070085439,16.7809218271863,17.4123590225081,78915.2117885792,0.0,1.0
2014-09-19,17.64,17.84,17.11,17.84,251900,16.8765941295078,17.0679387341508,16.369530927204,17.0679387341508,263294.594033683,0.0,1.0
2014-09-22,17.82,17.96,17.55,17.67,47900,17.0488042736865,17.1827454969365,16.7904890574185,16.9052958202043,50066.7370155355,0.0,1.0
2014-09-23,17.74,17.99,17.5216,17.62,49700,16.9722664318293,17.211447187633,16.7633181235592,16.8574596690435,51948.1592833428,0.0,1.0
2014-09-24,17.8,17.88,17.57,17.88,36775,17.0296698132222,17.1062076550793,16.8096235178828,17.1062076550793,38438.5021658939,0.0,1.0
2014-09-25,17.78,17.93,17.65,17.69,27930,17.0105353527579,17.1540438062401,16.88616135974,16.9244302806686,29193.4021888081,0.0,1.0
2014-09-26,17.78,17.87,17.551,17.87,36829,17.0105353527579,17.0966404248472,16.7914457804417,17.0966404248472,38494.9448339282,0.0,1.0
2014-09-29,17.8,17.87,17.4,17.51,35194,17.0296698132222,17.0966404248472,16.6469806039363,16.7522201364899,36785.9862740033,0.0,1.0
2014-09-30,17.2,17.85,17.15,17.85,67789,16.4556359992933,17.0775059643829,16.4077998481326,17.0775059643829,70855.4078402119,0.0,1.0
2014-10-01,17.07,17.38,16.83,17.26,113784,16.3312620062754,16.627846143472,16.1016484807039,16.5130393806862,118930.972955652,0.0,1.0
2014-10-02,17.26,17.81,16.9,17.1,53965,16.5130393806862,17.0392370434543,16.1686190923289,16.3599636969719,56406.0848234527,0.0,1.0
2014-10-03,17.2,17.5,17.01,17.5,61832,16.4556359992933,16.7426529062578,16.2738586248825,16.7426529062578,64628.9453683634,0.0,1.0
2014-10-06,17.12,17.24,16.75,17.18,43380,16.3790981574362,16.4939049202219,16.0251106388467,16.436501538829,45342.276654153,0.0,1.0
2014-10-07,16.82,17.29,16.7318,16.93,56208,16.0920812504717,16.5417410713827,16.0076982798242,16.1973207830254,58750.5460160591,0.0,1.0
2014-10-08,17.24,17.3,16.78,16.88,61304,16.4939049202219,16.5513083016148,16.0538123295431,16.1494846318646,64077.0615031399,0.0,1.0
2014-10-09,16.6,17.21,16.5,17.21,51019,15.8816021853645,16.4652032295255,15.785929883043,16.4652032295255,53326.8237118082,0.0,1.0
2014-10-10,17.49,17.77,16.43,16.5,56409,16.7330856760256,17.0009681225257,15.718959271418,15.785929883043,58960.6381692975,0.0,1.0
2014-10-13,16.98,17.52,16.88,17.4,63689,16.2451569341861,16.761787366722,16.1494846318646,16.6469806039363,66569.9460079843,0.0,1.0
2014-10-14,17.46,17.81,16.99,17.2,57092,16.7043839853292,17.0392370434543,16.2547241644182,16.4556359992933,59674.5333964708,0.0,1.0
2014-10-15,18.06,18.14,17.05,17.08,52376,17.278417799258,17.3549556411152,16.3121275458111,16.3408292365076,54745.2070548161,0.0,1.0
2014-10-16,18.75,18.89,17.43,17.76,55093,17.9385566852762,18.0724979085262,16.6756822946327,16.9914008922936,57585.1094446117,0.0,1.0
2014-10-17,17.42,19.14,17.32,19.14,60861,16.6661150644006,18.3116786643299,16.5704427620791,18.3116786643299,63614.0225783405,0.0,1.0
2014-10-20,17.62,17.63,17.06,17.28,61393,16.8574596690435,16.8670268992757,16.3216947760433,16.5321738411505,64170.087381937,0.0,1.0
2014-10-21,18.57,18.59,17.77,17.77,39020,17.7663465410975,17.7854810015618,17.0009681225257,17.0009681225257,40785.0538276869,0.0,1.0
2014-10-22,17.26,18.51,17.11,18.47,53473,16.5130393806862,17.7089431597046,16.369530927204,17.670674238776,55891.8294035854,0.0,1.0
2014-10-23,17.77,18.18,17.11,17.41,36715,17.0009681225257,17.3932245620438,16.369530927204,16.6565478341684,38375.7880903005,0.0,1.0
2014-10-24,18.51,20.19,18.0901,18.75,70492,17.7089431597046,19.3162378387054,17.3072151622568,17.9385566852762,73680.6769457023,0.0,1.0
2014-10-27,18.68,18.68,17.76,18.23,52684,17.8715860736511,17.8715860736511,16.9914008922936,17.4410607132045,55067.1393095299,0.0,1.0
2014-10-28,19.75,19.8299,18.62,18.68,83923,18.8952797084909,18.9717218780457,17.8141826922582,17.8715860736511,87719.2227673235,0.0,1.0
2014-10-29,20.24,20.43,19.75,19.77,79118,19.3640739898661,19.5458513642769,18.8952797084909,18.9144141689552,82696.8705468716,0.0,1.0
2014-10-30,20.37,20.64,19.65,20.04,59571,19.488447982884,19.746763199152,18.7996074061694,19.1727293852232,62265.6699530788,0.0,1.0
2014-10-31,21.14,21.24,19.11,20.96,86395,20.2251247107594,20.3207970130808,18.2829769736335,20.0529145665807,90303.0426817785,0.0,1.0
2014-11-03,21.15,21.7,20.75,21.47,67466,20.2346919409915,20.7608896037596,19.8520027317056,20.5408433084202,70517.7970665997,0.0,1.0
2014-11-04,21.26,21.51,20.51,20.97,57280,20.3399314735451,20.5791122293488,19.6223892061341,20.0624817968129,59871.0374999976,0.0,1.0
2014-11-05,21.79,21.89,21.18,21.22,54403,20.8469946758489,20.9426669781704,20.263393631688,20.3016625526165,56863.8975752858,0.0,1.0
2014-11-06,21.9,21.93,21.1,21.78,29717,21.047906510724,21.0767392593689,20.2790332135286,20.9325755161447,30920.0489686902,0.1,1.0
2014-11-07,22.27,22.33,21.42,21.92,51608,21.4035104106769,21.4611759079666,20.5865825324068,21.0671283431539,53697.2738559129,0.0,1.0
2014-11-10,22.37,22.75,22.15,22.37,94101,21.4996195728263,21.8648343889941,21.2881794160976,21.4996195728263,97910.5403641929,0.0,1.0
2014-11-11,22.99,23.35,22.1303,22.44,58205,22.0954963781528,22.4414893618907,21.2692459111542,21.5668959863309,60561.3436828283,0.0,1.0
2014-11-12,23.28,23.57,21.93,22.84,43922,22.3742129483861,22.6529295186194,21.0767392593689,21.9513326349286,45700.1174682105,0.0,1.0
2014-11-13,22.52,23.19,22.11,23.19,39983,21.6437833160505,22.2877147024516,21.2497357512378,22.2877147024516,41601.6528557774,0.0,1.0
2014-11-14,22.78,22.89,22.0403,22.63,35986,21.893667137639,21.9993872160033,21.1827476652197,21.7495033944148,37442.8401987847,0.0,1.0
2014-11-17,22.12,22.64,22.01,22.51,64087,21.2593466674528,21.7591143106298,21.1536265890884,21.6341723998355,66681.4677880151,0.0,1.0
2014-11-18,21.74,22.6475,21.55,22.13,37665,20.894131851285,21.766322497791,20.711524443201,21.2689575836677,39189.8120404386,0.0,1.0
2014-11-19,21.71,21.78,20.9551,21.58,53805,20.8652991026401,20.9325755161447,20.1397710375741,20.7403571918459,55983.2161644977,0.0,1.0
2014-11-20,22.1,22.17,21.53,21.53,57445,21.2401248350229,21.3074012485275,20.6923026107712,20.6923026107712,59770.5762023894,0.0,1.0
2014-11-21,22.12,22.52,21.89,22.52,35509,21.2593466674528,21.6437833160505,21.0382955945091,21.6437833160505,36946.5295564565,0.0,1.0
2014-11-24,22.61,22.7,21.775,22.07,62268,21.7302815619849,21.8167798079194,20.9277700580373,21.2112920863781,64788.8282525963,0.0,1.0
2014-11-25,21.9,22.64,21.5382,22.59,82771,21.047906510724,21.7591143106298,20.7001835620674,21.7110597295551,86121.862004491,0.0,1.0
2014-11-26,21.81,21.9075,21.39,21.87,54535,20.9614082647896,21.0551146978852,20.557749783762,21.0190737620792,56742.7691391296,0.0,1.0
2014-11-28,19.51,21.6,19.37,21.6,40093,18.7508975353528,20.7595790242758,18.6163447083436,20.7595790242758,41716.1060437357,0.0,1.0
2014-12-01,19.12,20.48,18.55,19.11,76687,18.37607180297,19.6831564082022,17.8282495787183,18.3664608867551,79791.5602268717,0.0,1.0
2014-12-02,19.78,20.01,18.644,19.11,48818,19.0103922731562,19.2314433460999,17.9185921911388,18.3664608867551,50794.3248158805,0.0,1.0
2014-12-03,20.7,20.8,19.342,19.7,58378,19.8945965649309,19.9907057270804,18.5894341429417,18.9335049434367,60741.3473329811,0.0,1.0
2014-12-04,21.04,21.17,19.88,20.55,56961,20.221367716239,20.3463096270332,19.1065014353057,19.7504328217068,59266.982175373,0.0,1.0
2014-12-05,21.06,21.61,20.56,21.0,47077,20.2405895486689,20.7691899404907,19.7600437379217,20.1829240513792,48982.8429955589,0.0,1.0
2014-12-08,19.12,21.0,19.09,21.0,47997,18.37607180297,20.1829240513792,18.3472390543252,20.1829240513792,49940.087840301,0.0,1.0
2014-12-09,20.2,20.49,19.05,19.05,60240,19.4140507541838,19.6927673244171,18.3087953894654,18.3087953894654,62678.7276600565,0.0,1.0
2014-12-10,19.26,20.1,19.16,19.95,76094,18.5106246299792,19.3179415920344,18.4145154678298,19.1737778488102,79174.5534954239,0.0,1.0
2014-12-11,19.0,20.62,18.84,19.36,96911,18.2607408083907,19.8177092352114,18.1069661489516,18.6067337921286,100834.299074763,0.0,1.0
2014-12-12,18.66,18.98,18.31,18.63,70813,17.9339696570827,18.2415189759608,17.5975875895597,17.9051369084378,73679.7599898999,0.0,1.0
2014-12-15,18.76,19.7,18.7001,18.84,79070,18.0300788192321,18.9335049434367,17.9725094311046,18.1069661489516,82271.0324714585,0.0,1.0
2014-12-16,19.17,19.7,18.45,18.51,129398,18.4241263840447,18.9335049434367,17.7321404165689,17.7898059138585,134636.487412948,0.0,1.0
2014-12-17,19.69,20.24,18.96,19.1,116528,18.9238940272217,19.4524944190436,18.2222971435309,18.3568499705401,121245.464421831,0.0,1.0
2014-12-18,19.56,20.26,19.3,19.73,84490,18.7989521164275,19.4717162514735,18.549068294839,18.9623376920815,87910.4531872205,0.0,1.0
2014-12-19,19.98,20.35,19.08,19.5,311225,19.2026105974551,19.558214497408,18.3376281381103,18.7412866191378,323824.485657388,0.0,1.0
2014-12-22,19.55,19.99,19.36,19.97,63666,18.7893412002126,19.21222151367,18.6067337921286,19.1929996812401,66243.4242231929,0.0,1.0
2014-12-23,19.74,19.99,19.39,19.8,46213,18.9719486082965,19.21222151367,18.6355665407735,19.0296141055861,48083.865228323,0.0,1.0
2014-12-24,19.93,20.1,19.1,19.65,23334,19.1545560163804,19.3179415920344,18.3568499705401,18.885450362362,24278.6426165298,0.0,1.0
2014-12-26,20.07,20.47,19.88,20.1,25665,19.2891088433896,19.6735454919873,19.1065014353057,19.3179415920344,26704.0097177182,0.0,1.0
2014-12-29,19.88,20.23,19.68,20.14,40098,19.1065014353057,19.4428835028286,18.9142831110068,19.3563852568942,41721.3084613701,0.0,1.0
2014-12-30,19.53,20.0,19.36,19.85,42164,18.7701193677827,19.221832429885,18.6067337921286,19.0776686866608,43870.9474279318,0.0,1.0
2014-12-31,19.39,19.73,19.05,19.51,54871,18.6355665407735,18.9623376920815,18.3087953894654,18.7508975353528,57092.3716041658,0.0,1.0
2015-01-02,20.05,20.16,19.22,19.44,43416,19.2698870109597,19.375607089324,18.4721809651194,18.6836211218482,45173.6328036024,0.0,1.0
2015-01-05,19.72,19.88,19.07,19.85,60001,18.9527267758666,19.1065014353057,18.3280172218953,19.0776686866608,62430.0520971288,0.0,1.0
2015-01-06,18.08,19.6,17.85,19.55,52678,17.376536516616,18.8373957812873,17.1554854436723,18.7893412002126,54810.5912296888,0.0,1.0
2015-01-07,17.76,18.33,17.45,18.33,35354,17.0689871977378,17.6168094219896,16.7710487950746,17.6168094219896,36785.2546097882,0.0,1.0
2015-01-08,17.85,18.11,17.5,17.95,73792,17.1554854436723,17.4053692652608,16.8191033761493,17.2515946058218,76779.3604165155,0.0,1.0
2015-01-09,17.79,17.97,17.53,17.76,35438,17.0978199463827,17.2708164382516,16.8479361247942,17.0689871977378,36872.6552260471,0.0,1.0
2015-01-12,17.44,17.99,17.23,17.7,58034,16.7614378788597,17.2900382706815,16.5596086383459,17.0113217004482,60383.4209997296,0.0,1.0
2015-01-13,16.94,18.03,16.74,17.47,64664,16.2808920681126,17.3284819355413,16.0886737438137,16.7902706275045,67281.8267830325,0.0,1.0
2015-01-14,17.38,17.53,16.79,16.8,30887,16.70377238157,16.8479361247942,16.1367283248884,16.1463392411034,32137.4146951555,0.0,1.0
2015-01-15,16.71,17.63,16.39,17.63,95317,16.0598409951689,16.9440452869436,15.7522916762907,16.9440452869436,99175.7683328949,0.0,1.0
2015-01-16,17.52,17.64,16.27,16.66,51483,16.8383252085792,16.9536562031585,15.6369606817114,16.0117864140942,53567.2134150513,0.0,1.0
2015-01-20,17.27,17.49,16.99,17.49,53989,16.5980523032057,16.8094924599344,16.3289466491873,16.8094924599344,56174.6651334459,0.0,1.0
2015-01-21,17.3,17.95,17.2,17.36,49996,16.6268850518505,17.2515946058218,16.5307758897011,16.6845505491401,52020.0144105607,0.0,1.0
2015-01-22,17.17,17.51,16.74,17.51,46855,16.5019431410562,16.8287142923643,16.0886737438137,16.8287142923643,48751.8556525888,0.0,1.0
2015-01-23,16.72,17.26,16.55,17.13,50347,16.0694519113838,16.5884413869907,15.9060663357298,16.4634994761965,52385.2241285004,0.0,1.0
2015-01-26,17.35,17.45,16.63,16.86,68049,16.6749396329252,16.7710487950746,15.9829536654493,16.204004738393,70803.8635215667,0.0,1.0
2015-01-27,17.39,17.85,17.21,17.21,29916,16.713383297785,17.1554854436723,16.540386805916,16.540386805916,31127.1051905419,0.0,1.0
2015-01-28,16.94,17.35,15.4743,17.35,38644,16.2808920681126,16.6749396329252,14.8722200784884,16.6749396329252,40208.4454132672,0.0,1.0
2015-01-29,16.94,17.01,16.54,17.01,26693,16.2808920681126,16.3481684816172,15.8964554195149,16.3481684816172,27773.6267833646,0.0,1.0
2015-01-30,16.57,17.408,16.43,16.72,55153,15.9252881681597,16.7306829469719,15.7907353411505,16.0694519113838,57385.7879587498,0.0,1.0
2015-02-02,17.04,17.12,16.49,16.84,61609,16.377001230262,16.4538885599815,15.8484008384402,16.1847829059631,64103.1496083734,0.0,1.0
2015-02-03,17.25,17.874,16.87,17.04,61589,16.5788304707758,17.1785516425882,16.213615654608,16.377001230262,64082.3399378355,0.0,1.0
2015-02-04,16.5,17.25,16.36,17.07,86332,15.8580117546551,16.5788304707758,15.7234589276459,16.4058339789068,89827.0238437581,0.0,1.0
2015-02-05,17.19,17.26,16.75,16.77,43612,16.5211649734861,16.5884413869907,16.0982846600287,16.1175064924585,45377.5675748736,0.0,1.0
2015-02-06,17.71,17.85,17.2,17.38,53101,17.0209326166631,17.1554854436723,16.5307758897011,16.70377238157,55250.7157615648,0.0,1.0
2015-02-09,17.74,18.03,17.59,17.74,46045,17.049765365308,17.3284819355413,16.9056016220838,17.049765365308,47909.063995805,0.0,1.0
2015-02-10,16.91,17.92,16.5,17.92,45212,16.2520593194677,17.2227618571769,15.8580117546551,17.2227618571769,47042.341217903,0.0,1.0
2015-02-11,16.6,17.03,15.78,16.83,25664,15.9541209168045,16.367390314047,15.1660257871792,16.1751719897482,26702.9692341914,0.0,1.0
2015-02-12,16.71,18.0,16.58,16.93,35708,16.0598409951689,17.2996491868965,15.9348990843746,16.2712811518976,37153.5857783083,0.0,1.0
2015-02-13,17.15,17.25,16.92,16.92,40677,16.4827213086264,16.5788304707758,16.2616702356827,16.2616702356827,42323.7484234414,0.0,1.0
2015-02-17,17.5,17.52,16.92,17.17,24139,16.8191033761493,16.8383252085792,16.2616702356827,16.5019431410562,25116.231855679,0.0,1.0
2015-02-18,17.02,17.69,16.93,17.38,55327,16.3577793978321,17.0017107842332,16.2712811518976,16.70377238157,57566.8320924293,0.0,1.0
2015-02-19,17.27,17.52,16.67,16.78,22180,16.5980523032057,16.8383252085792,16.0213973303091,16.1271174086735,23077.9246264948,0.0,1.0
2015-02-20,16.86,17.33,16.6301,17.33,25350,16.204004738393,16.6557178004953,15.9830497746115,16.6557178004953,26376.2574067469,0.0,1.0
2015-02-23,16.74,16.99,16.215,16.75,32515,16.0886737438137,16.3289466491873,15.5841006425292,16.0982846600287,33831.3218769378,0.0,1.0
2015-02-24,16.7,17.05,16.58,16.87,22482,16.0502300789539,16.3866121464769,15.9348990843746,16.213615654608,23392.1506516167,0.0,1.0
2015-02-25,16.41,16.9,16.355,16.75,22812,15.7715135087206,16.2424484032528,15.7186534695384,16.0982846600287,23735.5102154915,0.0,1.0
2015-02-26,16.12,16.69,15.82,16.21,33467,15.4927969384873,16.040619162739,15.204469452039,15.5792951844218,34821.8621945403,0.0,1.0
2015-02-27,16.03,16.355,15.81,16.1,36171,15.4062986925528,15.7186534695384,15.1948585358241,15.4735751060574,37635.32965126,0.0,1.0
2015-03-02,14.5,16.03,14.3575,15.98,69598,13.9358285116666,15.4062986925528,13.7988729556037,15.3582441114781,72415.5725047245,0.0,1.0
2015-03-03,14.22,14.5499,14.17,14.45,95826,13.6667228576482,13.9837869835792,13.6186682765735,13.8877739305919,99705.3744480838,0.0,1.0
2015-03-04,14.43,15.0,14.2,14.28,52779,13.868552098162,14.4163743224137,13.6475010252183,13.7243883549379,54915.680065905,0.0,1.0
2015-03-05,14.45,14.6,14.26,14.5,30494,13.8877739305919,14.031937673816,13.705166522508,13.9358285116666,31728.5046690863,0.0,1.0
2015-03-06,12.85,14.4,12.76,14.4,83185,12.3500273362011,13.8397193495172,12.2635290902666,13.8397193495172,86552.6221846246,0.0,1.0
2015-03-09,13.63,13.77,12.3176,12.73,60296,13.0996788009666,13.2342316279758,11.8383421569176,12.2346963416218,62736.9947375625,0.0,1.0
2015-03-10,14.11,14.342,13.55,13.55,56505,13.5610027792838,13.7839760354705,13.0227914712471,13.0227914712471,58792.5216871099,0.0,1.0
2015-03-11,14.11,14.36,13.91,14.11,49500,13.6571119414333,13.8990877022666,13.4635313327666,13.6571119414333,51141.4860620011,0.1,1.0
2015-03-12,13.86,14.31,13.73,14.25,145631,13.4151361805999,13.8506925500999,13.2893087849666,13.7926183674999,150460.318317077,0.0,1.0
2015-03-13,13.81,14.07,13.57,13.83,57081,13.3667410284333,13.6183958196999,13.1344442980333,13.3860990892999,58973.8821394967,0.0,1.0
2015-03-16,13.51,13.93,13.4,13.83,116891,13.0763701154333,13.4828893936333,12.9699007806666,13.3860990892999,120767.261561078,0.0,1.0
2015-03-17,13.75,13.9079,13.26,13.5,66933,13.3086668458333,13.4614987363756,12.8343943545999,13.0666910849999,69152.5876078368,0.0,1.0
2015-03-18,13.94,13.95,13.36,13.63,57744,13.4925684240666,13.5022474544999,12.9311846589333,13.1925184806333,59658.8681043273,0.0,1.0
2015-03-19,14.29,14.4,13.65,13.78,47340,13.8313344892333,13.9378038239999,13.2118765414999,13.3377039371333,48909.8575792956,0.0,1.0
2015-03-20,15.4,15.54,14.3,14.4,140510,14.9057068673333,15.0412132933999,13.8410135196666,13.9378038239999,145169.499122662,0.0,1.0
2015-03-23,15.36,15.71,15.28,15.35,58592,14.8669907455999,15.2057568107666,14.7895585021333,14.8573117151666,60534.9889160562,0.0,1.0
2015-03-24,15.69,15.83,15.08,15.4,62305,15.1863987498999,15.3219051759666,14.5959778934666,14.9057068673333,64371.1169513736,0.0,1.0
2015-03-25,15.15,15.89,15.14,15.82,33836,14.6637311064999,15.3799793585666,14.6540520760666,15.3122261455333,34958.046917048,0.0,1.0
2015-03-26,15.16,15.65,15.07,15.36,27405,14.6734101369333,15.1476826281666,14.5862988630333,14.8669907455999,28313.7863743261,0.0,1.0
2015-03-27,15.06,15.19,14.75,15.14,27773,14.5766198325999,14.7024472282333,14.2765698891666,14.6540520760666,28693.9897454538,0.0,1.0
2015-03-30,15.12,15.62,15.06,15.15,37160,14.6346940151999,15.1186455368666,14.5766198325999,14.6637311064999,38392.2751932115,0.0,1.0
2015-03-31,14.86,15.09,14.6614,15.09,27113,14.3830392239333,14.6056569238999,14.1908136795273,14.6056569238999,28012.103264627,0.0,1.0
2015-04-01,15.6,15.76,14.65,14.87,51343,15.0992874759999,15.2541519629333,14.1797795848333,14.3927182543666,53045.6024016431,0.0,1.0
2015-04-02,15.28,15.6,15.04,15.6,27886,14.7895585021333,15.0992874759999,14.5572617717333,15.0992874759999,28810.7369762619,0.0,1.0
2015-04-06,15.64,15.76,14.7,15.28,26976,15.1380035977333,15.2541519629333,14.2281747369999,14.7895585021333,27870.5601617887,0.0,1.0
2015-04-07,15.98,16.25,15.42,15.73,31883,15.4670906324666,15.7284244541666,14.9250649281999,15.2251148716333,32940.2828306017,0.0,1.0
2015-04-08,15.84,16.43,15.6125,16.01,86273,15.3315842063999,15.9026470019666,15.1113862640416,15.4961277237666,89133.9278187281,0.0,1.0
2015-04-09,15.79,15.845,15.62,15.8,17798,15.2831890542333,15.3364237216166,15.1186455368666,15.2928680846666,18388.2054329595,0.0,1.0
2015-04-10,15.86,16.0599,15.75,15.91,34014,15.3509422672666,15.5444260856289,15.2444729324999,15.3993374194333,35141.9496346042,0.0,1.0
2015-04-13,15.26,15.86,15.17,15.86,28003,14.7702004412666,15.3509422672666,14.6830891673666,15.3509422672666,28931.6168524085,0.0,1.0
2015-04-14,15.64,15.74,15.26,15.26,26669,15.1380035977333,15.2347939020666,14.7702004412666,14.7702004412666,27553.3796320709,0.0,1.0
2015-04-15,16.11,16.52,15.63,15.71,53575,15.5929180280999,15.9897582758666,15.1283245672999,15.2057568107666,55351.6185004388,0.0,1.0
2015-04-16,15.81,16.51,15.78,16.09,29642,15.3025471150999,15.9800792454333,15.2735100237999,15.5735599672333,30624.9682797948,0.0,1.0
2015-04-17,15.32,16.0,15.04,15.7,36232,14.8282746238666,15.4864486933333,14.5572617717333,15.1960777803333,37433.5014747157,0.0,1.0
2015-04-20,15.34,15.54,15.099,15.26,100649,14.8476326847333,15.0412132933999,14.6143680512899,14.7702004412666,103986.655164734,0.0,1.0
2015-04-21,15.08,15.73,14.9,15.45,118733,14.5959778934666,15.2251148716333,14.4217553456666,14.9541020194999,122670.344739386,0.0,1.0
2015-04-22,15.33,15.41,14.9456,15.14,40272,14.8379536542999,14.9153858977666,14.4658917244426,14.6540520760666,41607.4732664428,0.0,1.0
2015-04-23,15.34,15.41,15.03,15.3,33525,14.8476326847333,14.9153858977666,14.5475827412999,14.8089165629999,34636.7337419917,0.0,1.0
2015-04-24,14.36,15.35,14.04,14.75,44407,13.8990877022666,14.8573117151666,13.5893587283999,14.2765698891666,45879.5953849553,0.0,1.0
2015-04-27,14.32,14.385,13.45,14.07,60148,13.8603715805333,13.9232852783499,13.0182959328333,13.6183958196999,62142.5879526716,0.0,1.0
2015-04-28,13.6,14.25,13.5,14.25,48786,13.1634813893333,13.7926183674999,13.0666910849999,13.7926183674999,50403.8088691068,0.0,1.0
2015-04-29,13.65,13.886,13.42,13.5,47826,13.2118765414999,13.4403016597266,12.9892588415333,13.0666910849999,49411.9739879046,0.0,1.0
2015-04-30,13.19,13.69,13.13,13.69,98594,12.7666411415666,13.2505926632333,12.7085669589666,13.2505926632333,101863.508622161,0.0,1.0
2015-05-01,12.82,13.39,12.6,13.12,53814,12.4085170155333,12.9602217502333,12.1955783459999,12.6988879285333,55598.5440594046,0.0,1.0
2015-05-04,12.93,13.19,12.615,12.92,73193,12.5149863502999,12.7666411415666,12.2100968916499,12.5053073198666,75620.1775623448,0.0,1.0
2015-05-05,12.85,13.335,12.66,12.93,55788,12.4375541068333,12.9069870828499,12.2536525285999,12.5149863502999,57638.0045338771,0.0,1.0
2015-05-06,13.16,13.27,12.91,12.93,52965,12.7376040502666,12.8440733850333,12.4956282894333,12.5149863502999,54721.3900863413,0.0,1.0
2015-05-07,12.97,13.21,12.44,13.21,40134,12.5537024720333,12.7859992024333,12.0407138590666,12.7859992024333,41464.8970022698,0.0,1.0
2015-05-08,13.02,13.13,12.78,13.13,20359,12.6020976241999,12.7085669589666,12.3698008937999,12.7085669589666,21034.1316108341,0.0,1.0
2015-05-11,12.56,13.2,12.54,12.91,76712,12.1568622242666,12.7763201719999,12.1375041633999,12.4956282894333,79255.8722987523,0.0,1.0
2015-05-12,13.03,13.05,12.43,12.56,34020,12.6117766546333,12.6311347154999,12.0310348286333,12.1568622242666,35148.1486026117,0.0,1.0
2015-05-13,13.07,13.33,12.68,12.99,60916,12.7472830806999,13.0008633103083,12.3669127362873,12.6692583946666,62458.1814775455,0.1,1.0
2015-05-14,12.88,13.26,12.8001,13.18,47418,12.5619744513707,12.9325917100292,12.4840472961949,12.8545670239958,48618.459014089,0.0,1.0
2015-05-15,12.63,12.9,12.58,12.9,26842,12.3181473075165,12.581480622879,12.2693818787456,12.581480622879,27521.5461819599,0.0,1.0
2015-05-18,12.97,13.13,12.45,12.63,37675,12.6497522231582,12.805801595225,12.1425917639414,12.3181473075165,38628.8001045132,0.0,1.0
2015-05-19,12.64,12.93,12.47,12.93,33158,12.3279003932706,12.6107398801416,12.1620979354497,12.6107398801416,33997.4453580743,0.0,1.0
2015-05-20,12.72,12.76,12.48,12.59,40434,12.405925079304,12.4449374223207,12.1718510212039,12.2791349644998,41457.648398829,0.0,1.0
2015-05-21,12.61,12.9224,12.53,12.8501,35775,12.2986411360081,12.6033275349684,12.2206164499748,12.5328127249657,36680.6987057454,0.0,1.0
2015-05-22,13.02,13.11,12.26,12.57,131416,12.6985176519291,12.7862954237166,11.9572831346122,12.2596287929914,134742.996537085,0.0,1.0
2015-05-26,12.24,13.05,12.2,13.0,60197,11.9377769631038,12.7277769091916,11.8987646200872,12.6790114804207,61720.9788955908,0.0,1.0
2015-05-27,11.585,12.3299,11.55,12.2,88378,11.2989498462057,12.0254572040338,11.2648140460661,11.8987646200872,90615.4239054192,0.0,1.0
2015-05-28,11.14,11.735,11.1,11.58,83838,10.8649375301452,11.4452461325183,10.8259251871285,11.2940733033286,85960.4868788895,0.0,1.0
2015-05-29,11.26,11.855,11.18,11.18,182275,10.9819745591952,11.5622831615683,10.9039498731618,10.9039498731618,186889.569715995,0.0,1.0
2015-06-01,11.58,11.8649,11.31,11.37,76688,11.2940733033286,11.5719387164649,11.030739987966,11.0892585024911,78629.4737203692,0.0,1.0
2015-06-02,11.2,11.7,11.08,11.56,106380,10.9234560446702,11.4111103323787,10.8064190156201,11.2745671318203,109073.17200048,0.0,1.0
2015-06-03,11.05,11.43,10.87,11.2,98112,10.7771597583576,11.1477770170161,10.6016042147826,10.9234560446702,100595.854966264,0.0,1.0
2015-06-04,10.63,10.92,10.58,10.92,84402,10.3675301566825,10.6503696435534,10.3187647279117,10.6503696435534,86538.7653993661,0.0,1.0
2015-06-05,11.05,11.21,10.47,10.55,82423,10.7771597583576,10.9332091304244,10.2114807846158,10.2895054706491,84509.6639950709,0.0,1.0
2015-06-08,10.54,11.17,10.5,11.0,107159,10.279752384895,10.8941967874077,10.2407400418783,10.7283943295868,109871.893573975,0.0,1.0
2015-06-09,10.09,10.72,10.05,10.57,59414,9.84086352595733,10.45530792847,9.80185118294065,10.3090116421575,60918.1560559932,0.0,1.0
2015-06-10,10.49,10.6,10.23,10.23,93696,10.2309869561241,10.33827089942,9.97740672651571,9.97740672651571,96068.0571889176,0.0,1.0
2015-06-11,10.32,10.53,10.16,10.47,114840,10.0651844983032,10.2699992991408,9.90913512623652,10.2114807846158,117747.349807626,0.0,1.0
2015-06-12,10.49,10.8,10.2,10.22,112750,10.2309869561241,10.5333326145034,9.9481474692532,9.96765364076154,115604.438268981,0.0,1.0
2015-06-15,10.3,10.54,10.23,10.36,170331,10.0456783267949,10.279752384895,9.97740672651571,10.1041968413199,174643.189133426,0.0,1.0
2015-06-16,10.4,10.7,10.2,10.25,115251,10.1432091843366,10.4358017569617,9.9481474692532,9.99691289802405,118168.754899675,0.0,1.0
2015-06-17,10.3,10.74,10.26,10.5,55427,10.0456783267949,10.4748140999784,10.0066659837782,10.2407400418783,56830.2190681579,0.0,1.0
2015-06-18,10.18,10.37,10.11,10.37,75540,9.92864129774486,10.1139499270741,9.86036969746567,10.1139499270741,77452.410348903,0.0,1.0
2015-06-19,10.1,10.358,10.0,10.18,173272,9.8506166117115,10.1022462241691,9.7530857541698,9.92864129774486,177658.645035413,0.0,1.0
2015-06-22,10.03,10.24,10.01,10.21,25725,9.78234501143231,9.98715981226988,9.76283883992397,9.95790055500737,26376.2676227897,0.0,1.0
2015-06-23,10.2,10.21,10.0,10.06,36551,9.9481474692532,9.95790055500737,9.7530857541698,9.81160426869482,37476.3443296631,0.0,1.0
2015-06-24,10.22,10.48,10.105,10.11,179920,9.96765364076154,10.22123387037,9.85549315458859,9.86036969746567,184474.949298049,0.0,1.0
2015-06-25,10.3,10.36,10.05,10.27,136062,10.0456783267949,10.1041968413199,9.80185118294065,10.0164190695324,139506.617115336,0.0,1.0
2015-06-26,10.52,11.0,10.18,10.24,2024788,10.2602462133866,10.7283943295868,9.92864129774486,9.98715981226988,2076048.59737272,0.0,1.0
2015-06-29,11.05,11.39,10.48,10.52,199792,10.7771597583576,11.1087646739994,10.22123387037,10.2602462133866,204850.039296109,0.0,1.0
2015-06-30,11.17,11.21,10.63,11.17,126803,10.8941967874077,10.9332091304244,10.3675301566825,10.8941967874077,130013.211404182,0.0,1.0
2015-07-01,11.25,11.35,10.77,11.28,210507,10.972221473441,11.0697523309827,10.5040733572409,11.0014807307035,215836.305868633,0.0,1.0
2015-07-02,11.25,11.39,11.01,11.31,83160,10.972221473441,11.1087646739994,10.738147415341,11.030739987966,85265.3222744876,0.0,1.0
2015-07-06,11.53,11.63,10.97,11.17,88178,11.2453078745578,11.3428387320995,10.6991350723243,10.8941967874077,90410.3606002854,0.0,1.0
2015-07-07,10.77,11.54,10.7525,11.54,112567,10.5040733572409,11.255060960312,10.4870054571711,11.255060960312,115416.805344784,0.0,1.0
2015-07-08,10.75,11.63,10.42,10.77,241805,10.4845671857325,11.3428387320995,10.1627153558449,10.5040733572409,247926.662488967,0.0,1.0
2015-07-09,10.7,11.03,10.58,10.89,82428,10.4358017569617,10.7576535868493,10.3187647279117,10.6211103862909,84514.7905776989,0.0,1.0
2015-07-10,11.24,11.36,10.54,10.76,71983,10.9624683876869,11.0795054167369,10.279752384895,10.4943202714867,73805.3594671044,0.0,1.0
2015-07-13,10.73,11.16,10.66,11.16,52740,10.4650610142242,10.8844437016535,10.396789413945,10.8844437016535,54075.19356369,0.0,1.0
2015-07-14,10.63,11.11,10.59,10.67,66665,10.3675301566825,10.8356782728827,10.3285178136658,10.4065424996992,68352.7261836063,0.0,1.0
2015-07-15,10.53,10.74,10.38,10.55,70733,10.2699992991408,10.4748140999784,10.1237030128283,10.2895054706491,72523.7138100206,0.0,1.0
2015-07-16,10.25,10.53,10.11,10.53,41713,9.99691289802405,10.2699992991408,9.86036969746567,10.2699992991408,42769.0282351574,0.0,1.0
2015-07-17,10.16,10.24,10.04,10.17,69282,9.90913512623652,9.98715981226988,9.79209809718648,9.91888821199069,71035.9795312775,0.0,1.0
2015-07-20,9.82,10.21,9.81,10.21,94603,9.57753021059475,9.95790055500737,9.56777712484058,9.95790055500737,96998.0192776975,0.0,1.0
2015-07-21,9.77,9.96,9.62,9.82,60610,9.5287647818239,9.71407341115312,9.38246849551135,9.57753021059475,62144.4346206912,0.0,1.0
2015-07-22,9.67,9.78,9.62,9.72,59104,9.4312339242822,9.53851786757807,9.38246849551135,9.47999935305305,60600.3079330363,0.0,1.0
2015-07-23,9.15,9.85,9.0997,9.76,201393,8.92407346506537,9.60678946785726,8.8750154437219,9.51901169606973,206491.571053702,0.0,1.0
2015-07-24,9.05,9.22,8.74,9.21,183651,8.82654260752367,8.99234506534456,8.52419694914441,8.98259197959039,188300.405255314,0.0,1.0
2015-07-27,9.06,9.11,8.77,9.1,65303,8.83629569327784,8.88506112204869,8.55345620640692,8.87530803629452,66956.2450756475,0.0,1.0
2015-07-28,9.64,9.74,8.88,9.07,76073,9.40197466701969,9.49950552456139,8.66074014970279,8.84604877903201,77998.9040570837,0.0,1.0
2015-07-29,10.12,10.21,9.59,9.59,55661,9.87012278321984,9.95790055500737,9.35320923824884,9.35320923824884,57070.143135164,0.0,1.0
2015-07-30,10.41,10.45,10.0,10.12,93328,10.1529622700908,10.1919746131074,9.7530857541698,9.87012278321984,95690.7407074715,0.0,1.0
2015-07-31,11.41,12.01,10.69,12.01,126976,11.1282708455077,11.7134559907579,10.4260486712075,11.7134559907579,130190.591163124,0.0,1.0
2015-08-03,11.81,12.05,11.0,11.5,122016,11.5183942756745,11.7524683337746,10.7283943295868,11.2160486172953,125105.021195814,0.0,1.0
2015-08-04,12.29,12.41,11.614,11.81,116301,11.9865423918747,12.1035794209247,11.3272337948928,11.5183942756745,119245.337251625,0.0,1.0
2015-08-05,12.7,12.85,12.32,12.41,145691,12.3864189077956,12.5327151941082,12.0158016491372,12.1035794209247,149379.389940986,0.0,1.0
2015-08-06,13.11,13.31,11.8,12.63,86290,12.7862954237166,12.9813571388,11.5086411899204,12.3181473075165,88474.5629998259,0.0,1.0
2015-08-07,12.95,13.295,12.14,13.08,58894,12.6302460516499,12.9667275101688,11.8402461055621,12.7570361664541,60384.9914626462,0.0,1.0
2015-08-10,13.01,13.425,12.6,12.97,134801,12.6887645661749,13.093517624973,12.288888050254,12.6497522231582,138213.692976469,0.0,1.0
2015-08-11,13.26,13.53,12.55,13.1,80191,12.9325917100292,13.1959250253917,12.2401226214831,12.7765423379624,82221.1575097811,0.0,1.0
2015-08-12,13.23,13.64,12.89,13.18,172504,13.0008633103083,13.40376232446,12.6667519327192,12.9517292841923,175544.336212691,0.1,1.0
2015-08-13,12.34,13.1,12.26,13.1,40670,12.1262776454426,12.8731148424066,12.0476632036569,12.8731148424066,41386.7977192998,0.0,1.0
2015-08-14,12.03,12.84,11.87,12.32,49605,11.821646683523,12.6176179066031,11.6644177999516,12.1066240349961,50479.2746709092,0.0,1.0
2015-08-17,12.22,12.29,11.78,12.17,54391,12.008355982764,12.0771436193265,11.5759765529427,11.959221956648,55349.6266228288,0.0,1.0
2015-08-18,12.86,12.95,11.935,12.1,133257,12.6372715170495,12.7257127640584,11.7282920339025,11.8904343200855,135605.618482438,0.0,1.0
2015-08-19,12.58,13.1,12.4,12.84,92443,12.3621209707996,12.8731148424066,12.1852384767818,12.6176179066031,94072.2828021946,0.0,1.0
2015-08-20,12.13,12.74,12.09,12.65,62909,11.9199147357551,12.519349854371,11.8806075148623,12.4309086073621,64017.7540625386,0.0,1.0
2015-08-21,11.97,12.31,11.74,12.04,58363,11.7626858521837,12.0967972297729,11.5366693320499,11.8314734887462,59391.6320455253,0.0,1.0
2015-08-24,11.91,12.02,11.01,11.52,131471,11.7037250208445,11.8118198782998,10.8193125507555,11.3204796171392,133788.140716845,0.0,1.0
2015-08-25,11.15,12.01,11.06,12.01,110094,10.9568878238804,11.8019930730766,10.8684465768715,11.8019930730766,112034.376889811,0.0,1.0
2015-08-26,11.23,11.47,11.0,11.21,68639,11.0355022656661,11.2713455910232,10.8094857455323,11.0158486552197,69848.7437584223,0.0,1.0
2015-08-27,11.73,11.77,11.15,11.39,56439,11.5268425268267,11.5661497477195,10.9568878238804,11.1927311492375,57433.7220673608,0.0,1.0
2015-08-28,12.46,12.52,11.67,11.72,74891,12.2441993081211,12.3031601394604,11.4678816954874,11.5170157216035,76210.9335627266,0.0,1.0
2015-08-31,12.63,12.92,12.19,12.46,67559,12.4112549969157,12.6962323483888,11.9788755670944,12.2441993081211,68749.7090513445,0.0,1.0
2015-09-01,12.53,13.07,12.32,12.48,71272,12.3129869446836,12.843634426737,12.1066240349961,12.2638529185675,72528.1496692879,0.0,1.0
2015-09-02,12.5,12.76,12.33,12.68,76709,12.2835065290139,12.5390034648174,12.1164508402193,12.4603890230317,78060.9753196408,0.0,1.0
2015-09-03,12.52,12.67,12.27,12.58,58375,12.3031601394604,12.4505622178085,12.0574900088801,12.3621209707996,59403.8435422701,0.0,1.0
2015-09-04,12.13,12.34,11.97,12.26,124888,11.9199147357551,12.1262776454426,11.7626858521837,12.0476632036569,127089.117127316,0.0,1.0
2015-09-08,12.16,12.5,11.935,12.28,131027,11.9493951514248,12.2835065290139,11.7282920339025,12.0673168141033,133336.315337268,0.0,1.0
2015-09-09,12.06,12.42,11.89,12.21,129690,11.8511270991926,12.2048920872282,11.6840714103981,11.9985291775408,131975.751074896,0.0,1.0
2015-09-10,12.0,12.1,11.79,12.05,72584,11.7921662678534,11.8904343200855,11.5858033581659,11.8413002939694,73863.2733134414,0.0,1.0
2015-09-11,11.45,12.09,11.38,11.89,42589,11.2516919805768,11.8806075148623,11.1829043440143,11.6840714103981,43339.61957382,0.0,1.0
2015-09-14,11.93,12.0,11.33,11.43,49988,11.7233786312909,11.7921662678534,11.1337703178982,11.2320383701303,50869.0249420301,0.0,1.0
2015-09-15,11.78,12.27,11.66,11.98,61342,11.5759765529427,12.0574900088801,11.4580548902642,11.772512657407,62423.1361125474,0.0,1.0
2015-09-16,12.15,12.5,11.57,11.88,150106,11.9395683462015,12.2835065290139,11.3696136432553,11.6742446051748,152751.577537577,0.0,1.0
2015-09-17,11.88,12.21,11.88,12.1,81039,11.6742446051748,11.9985291775408,11.6742446051748,11.8904343200855,82467.2903952388,0.0,1.0
2015-09-18,11.94,11.99,11.65,11.75,85757,11.7332054365141,11.7823394626302,11.448228085041,11.5464961372731,87268.4438656014,0.0,1.0
2015-09-21,11.91,12.135,11.87,12.0,53363,11.7037250208445,11.9248281383667,11.6644177999516,11.7921662678534,54303.5084016474,0.0,1.0
2015-09-22,11.63,12.13,11.39,11.84,49521,11.4285744745946,11.9199147357551,11.1927311492375,11.634937384282,50393.7941936918,0.0,1.0
2015-09-23,11.48,11.67,11.25,11.67,86923,11.2811723962464,11.4678816954874,11.0551558761125,11.4678816954874,88454.9942993536,0.0,1.0
2015-09-24,11.3,11.52,11.16,11.47,94710,11.1042899022286,11.3204796171392,10.9667146291036,11.2713455910232,96379.2380623284,0.0,1.0
2015-09-25,11.58,11.64,10.85,11.37,64996,11.3794404484785,11.4384012798178,10.6620836671841,11.1730775387911,66141.5368714931,0.0,1.0
2015-09-28,11.77,11.86,11.22,11.52,99318,11.5661497477195,11.6545909947284,11.0256754604429,11.3204796171392,101068.452812526,0.0,1.0
2015-09-29,10.73,11.8,10.6,11.73,84439,10.5441620045056,11.5956301633892,10.4164135366038,11.5268425268267,85927.2144730749,0.0,1.0
2015-09-30,10.53,11.08,9.81,10.74,185481,10.3476259000413,10.888100187318,9.64009592397014,10.5539888097288,188750.052318011,0.0,1.0
2015-10-01,10.71,11.43,10.4201,10.65,53169,10.5245083940591,11.2320383701303,10.2396293106382,10.4655475627199,54106.0892042652,0.0,1.0
2015-10-02,10.6,10.84,10.28,10.64,90977,10.4164135366038,10.6522568619609,10.1019557694611,10.4557207574967,92580.4449498096,0.0,1.0
2015-10-05,11.61,11.73,10.64,10.64,80343,11.4089208641481,11.5268425268267,10.4557207574967,10.4557207574967,81759.023584011,0.0,1.0
2015-10-06,12.6,12.67,11.27,11.6,82181,12.381774581246,12.4505622178085,11.074809486559,11.3990940589249,83629.4178355004,0.0,1.0
2015-10-07,12.83,13.03,12.01,12.65,142882,12.6077911013799,12.8043272058441,11.8019930730766,12.4309086073621,145400.256496902,0.0,1.0
2015-10-08,13.0,13.25,12.75,12.83,60305,12.7748467901745,13.0205169207548,12.5291766595942,12.6077911013799,61367.859268807,0.0,1.0
2015-10-09,12.91,13.24,12.55,13.05,83058,12.6864055431656,13.0106901155316,12.33264055513,12.8239808162905,84521.8747226362,0.0,1.0
2015-10-12,12.54,13.02,12.13,13.02,86639,12.3228137499068,12.7945004006209,11.9199147357551,12.7945004006209,88165.9888763812,0.0,1.0
2015-10-13,12.24,12.78,12.02,12.06,22520,12.0280095932104,12.5586570752638,11.8118198782998,11.8511270991926,22916.9088920246,0.0,1.0
2015-10-14,12.39,12.774,11.98,12.29,121968,12.1754116715586,12.5527609921299,11.772512657407,12.0771436193265,124117.652919291,0.0,1.0
2015-10-15,12.33,12.4,11.15,12.37,68852,12.1164508402193,12.1852384767818,10.9568878238804,12.1557580611122,70065.4978256516,0.0,1.0
2015-10-16,12.02,12.25,11.67,12.25,60018,11.8118198782998,12.0378363984337,11.4678816954874,12.0378363984337,61075.8009716485,0.0,1.0
2015-10-19,11.94,12.64,11.645,11.82,66275,11.7332054365141,12.4210818021389,11.4433146824294,11.6152837738356,67443.0788995969,0.0,1.0
2015-10-20,12.25,12.67,11.835,11.99,29546,12.0378363984337,12.4505622178085,11.6300239816704,11.7823394626302,30066.7402364011,0.0,1.0
2015-10-21,12.02,12.3,11.71,12.15,63150,11.8118198782998,12.0869704245497,11.5071889163803,11.9395683462015,64263.0016221734,0.0,1.0
2015-10-22,12.04,12.2,11.74,12.02,33956,11.8314734887462,11.9887023723176,11.5366693320499,11.8118198782998,34554.4652903012,0.0,1.0
2015-10-23,11.76,12.05,11.641,12.04,74402,11.5563229424963,11.8413002939694,11.4393839603401,11.8314734887462,75713.3150703555,0.0,1.0
2015-10-26,11.03,11.7891,10.94,11.7,120194,10.8389661612019,11.5849189456959,10.750524914193,11.497362111157,122312.386650443,0.0,1.0
2015-10-27,10.99,11.09,10.56,10.87,66133,10.7996589403091,10.8979269925412,10.377106315711,10.6817372776305,67298.5761881104,0.0,1.0
2015-10-28,11.63,11.67,10.93,11.0,139916,11.4285744745946,11.4678816954874,10.7406981089698,10.8094857455323,142381.981551354,0.0,1.0
2015-10-29,11.09,11.64,10.75,11.57,110995,10.8979269925412,11.4384012798178,10.563815614952,11.3696136432553,112951.256770437,0.0,1.0
2015-10-30,10.11,11.19,9.505,11.05,134704,9.93490008066647,10.9961950447733,9.3403783646622,10.8586197716483,137078.121464976,0.0,1.0
2015-11-02,10.47,10.695,9.895,10.1,79802,10.2886650687021,10.5097681862243,9.72362376836743,9.92507327544326,81208.488605743,0.0,1.0
2015-11-03,11.4,11.56,10.56,11.03,86298,11.2025579544607,11.3597868380321,10.377106315711,10.8389661612019,87818.9788438689,0.0,1.0
2015-11-04,11.82,11.91,11.11,11.45,79918,11.6152837738356,11.7037250208445,10.9175806029876,11.2516919805768,81326.533074281,0.0,1.0
2015-11-05,11.56,11.834,11.5,11.72,60483,11.3597868380321,11.6290413011481,11.3008260066928,11.5170157216035,61548.996470529,0.0,1.0
2015-11-06,11.61,11.7,11.299,11.55,46006,11.4089208641481,11.497362111157,11.1033072217063,11.3499600328089,46816.8432720462,0.0,1.0
2015-11-09,11.09,11.555,10.97,11.53,74275,10.8979269925412,11.3548734354205,10.7800053298626,11.3303064223625,75584.0767298007,0.0,1.0
2015-11-10,11.03,11.33,10.87,11.02,109101,10.937234213434,11.2347111186045,10.7785798640098,10.927318316595,110026.356436795,0.1,1.0
2015-11-11,10.41,11.03,10.24,11.03,47341,10.3224486094151,10.937234213434,10.1538783631518,10.937234213434,47742.5297666776,0.0,1.0
2015-11-12,10.01,10.33,9.95,10.33,80995,9.92581273585444,10.2431214347029,9.86631735482034,10.2431214347029,81681.9711973145,0.0,1.0
2015-11-13,10.19,10.42,9.91,9.98,56445,10.1042988789567,10.3323645062541,9.82665376746428,9.89606504533739,56923.7467032832,0.0,1.0
2015-11-16,10.11,10.28,10.01,10.09,38915,10.0249717042446,10.1935419505079,9.92581273585444,10.0051399105666,39245.0633884004,0.0,1.0
2015-11-17,10.35,10.4,9.75,10.09,131067,10.262953228381,10.312532712576,9.66799941804003,10.0051399105666,132178.664348644,0.0,1.0
2015-11-18,10.36,10.73,10.08,10.35,92602,10.27286912522,10.6397573082635,9.99522401372754,10.262953228381,93387.4177024965,0.0,1.0
2015-11-19,10.0,10.7,9.83,10.29,120111,9.91589683901542,10.6100096177465,9.74732659275216,10.2034578473469,121129.739397255,0.0,1.0
2015-11-20,9.63,9.97,9.56,9.96,62312,9.54900865597185,9.88614914849837,9.47959737809874,9.87623325165936,62840.5085406144,0.0,1.0
2015-11-23,9.71,9.91,9.64,9.66,67651,9.62833583068397,9.82665376746428,9.55892455281086,9.5787563464889,68224.7920670354,0.0,1.0
2015-11-24,10.2,10.53,9.66,9.66,64182,10.1142147757957,10.4414393714832,9.5787563464889,9.5787563464889,64726.3692250887,0.0,1.0
2015-11-25,10.15,10.57,10.0,10.57,33148,10.0646352916007,10.4811029588393,9.91589683901542,10.4811029588393,33429.1497160142,0.0,1.0
2015-11-27,10.0,10.08,9.6,10.07,22833,9.91589683901542,9.99522401372754,9.5192609654548,9.98530811688853,23026.6615019234,0.0,1.0
2015-11-30,9.9,10.42,9.87,10.0,95237,9.81673787062527,10.3323645062541,9.78699018010822,9.91589683901542,96044.7668488011,0.0,1.0
2015-12-01,10.45,10.53,9.9,9.95,47550,10.3621121967711,10.4414393714832,9.81673787062527,9.86631735482034,47953.3024314132,0.0,1.0
2015-12-02,9.71,10.45,9.64,10.43,49086,9.62833583068397,10.3621121967711,9.55892455281086,10.3422804030931,49502.3302449705,0.0,1.0
2015-12-03,9.73,9.94,9.63,9.74,43554,9.648167624362,9.85640145798133,9.54900865597185,9.65808352120102,43923.4097602054,0.0,1.0
2015-12-04,9.37,9.89,9.31,9.7,78154,9.29119533815745,9.80682197378625,9.23169995712336,9.61841993384496,78816.8748312232,0.0,1.0
2015-12-07,8.96,9.37,8.6948,9.21,72084,8.88464356775782,9.29119533815745,8.62167398358713,9.1325409887332,72695.3912190533,0.0,1.0
2015-12-08,9.24,9.49,8.6901,8.85,60739,9.16228867925025,9.41018610022563,8.61701351207279,8.77556870252865,61254.1669060274,0.0,1.0
2015-12-09,8.99,9.541,8.93,9.31,29395,8.91439125827486,9.46075717410461,8.85489587724077,9.23169995712336,29644.3180856233,0.0,1.0
2015-12-10,9.0,9.193,8.84,8.99,46077,8.92430715511388,9.11568396410687,8.76565280568963,8.91439125827486,46467.8089617712,0.0,1.0
2015-12-11,8.95,9.51,8.56,8.88,61873,8.8747276709188,9.43001789390367,8.4880076941972,8.80531639304569,62397.7850965053,0.0,1.0
2015-12-14,9.2,9.7799,8.77,9.185,125202,9.12262509189419,9.69764794958869,8.69624152781652,9.10775124663566,126263.919474612,0.0,1.0
2015-12-15,9.14,9.34,8.91,9.32,46194,9.06312971086009,9.2614476476404,8.83506408356274,9.24161585396237,46585.8013147571,0.0,1.0
2015-12-16,9.46,9.62,9.02,9.02,32540,9.38043840970859,9.53909275913283,8.94413894879191,8.94413894879191,32815.9928731479,0.0,1.0
2015-12-17,9.54,9.68,9.19,9.45,82920,9.45976558442071,9.59858814016693,9.11270919505517,9.37052251286957,83623.2983725085,0.0,1.0
2015-12-18,10.29,10.43,9.4,9.53,260270,10.2034578473469,10.3422804030931,9.3209430286745,9.4498496875817,262477.51890271,0.0,1.0
2015-12-21,9.85,10.23,9.45,10.23,115466,9.76715838643019,10.1439624663128,9.37052251286957,10.1439624663128,116445.342135553,0.0,1.0
2015-12-22,10.11,10.38,9.56,9.9,31624,10.0249717042446,10.292700918898,9.47959737809874,9.81673787062527,31892.2236822504,0.0,1.0
2015-12-23,10.28,10.58,10.15,10.15,24204,10.1935419505079,10.4910188556783,10.0646352916007,10.0646352916007,24409.2898433211,0.0,1.0
2015-12-24,10.6,10.77,10.2,10.2,16539,10.5108506493563,10.6794208956196,10.1142147757957,10.1142147757957,16679.2780002765,0.0,1.0
2015-12-28,9.86,10.5,9.8,10.46,72850,9.7770742832692,10.4116916809662,9.71757890223511,10.3720280936101,73467.8881625331,0.0,1.0
2015-12-29,9.42,10.17,9.4,9.91,71453,9.34077482235253,10.0844670852787,9.3209430286745,9.82665376746428,72059.0392982495,0.0,1.0
2015-12-30,9.89,10.02,9.3,9.3,78045,9.80682197378625,9.93572863269345,9.22178406028434,9.22178406028434,78706.950331433,0.0,1.0
2015-12-31,10.46,10.46,9.75,9.75,66348,10.3720280936101,10.3720280936101,9.66799941804003,9.66799941804003,66910.7404778004,0.0,1.0
2016-01-04,10.21,10.45,10.02,10.21,68488,10.1241306726347,10.3621121967711,9.93572863269345,10.1241306726347,69068.8912076264,0.0,1.0
2016-01-05,9.68,10.43,9.67,10.41,63769,9.59858814016693,10.3422804030931,9.58867224332791,10.3224486094151,64309.866303865,0.0,1.0
2016-01-06,8.93,9.6,8.86,9.6,71566,8.85489587724077,9.5192609654548,8.78548459936766,9.5192609654548,72172.9977246375,0.0,1.0
2016-01-07,9.23,9.46,8.61,8.9,96490,9.15237278241123,9.38043840970859,8.53758717839228,8.82514818672372,97308.3943555637,0.0,1.0
2016-01-08,8.85,9.32,8.64,9.22,218905,8.77556870252865,9.24161585396237,8.56733486890932,9.14245688557222,220761.675473154,0.0,1.0
2016-01-11,8.92,9.15,8.66,8.94,55626,8.84497998040175,9.07304560769911,8.58716666258735,8.86481177407978,56097.8002323825,0.0,1.0
2016-01-12,8.81,9.14,8.69,9.0,42834,8.73590511517259,9.06312971086009,8.6169143531044,8.92430715511388,43197.3029726004,0.0,1.0
2016-01-13,8.64,9.325,8.63,8.92,26191,8.56733486890932,9.24657380238188,8.55741897207031,8.84497998040175,26413.1428807811,0.0,1.0
2016-01-14,8.74,8.97,8.37,8.66,55665,8.66649383729948,8.89455946459683,8.29960565425591,8.58716666258735,56137.1310167111,0.0,1.0
2016-01-15,8.48,8.59,8.18,8.47,34533,8.40868051948508,8.51775538471425,8.11120361431461,8.39876462264606,34825.8968005045,0.0,1.0
2016-01-19,8.4,8.57,7.85,8.5,113413,8.32935334477295,8.49792359103622,7.7839790186271,8.42851231316311,114374.929309229,0.0,1.0
2016-01-20,7.82,8.35,7.8,8.27,74768,7.75423132811006,8.27977386057788,7.73439953443203,8.20044668586575,75402.1559661808,0.0,1.0
2016-01-21,8.21,8.33,7.81,7.81,52417,8.14095130483166,8.25994206689984,7.74431543127104,7.74431543127104,52861.582619293,0.0,1.0
2016-01-22,8.21,8.52,7.95,8.4,42033,8.14095130483166,8.44834410684114,7.88313798701726,8.32935334477295,42389.5091713899,0.0,1.0
2016-01-25,8.5,8.5799,8.11,8.11,39947,8.42851231316311,8.50774032890684,8.0417923364415,8.0417923364415,40285.8164506343,0.0,1.0
2016-01-26,8.55,8.65,8.35,8.54,49025,8.47809179735819,8.57725076574834,8.27977386057788,8.46817590051917,49440.8128643539,0.0,1.0
2016-01-27,8.58,8.83,8.41,8.43,60516,8.50783948787523,8.75573690885062,8.33926924161197,8.35910103529,61029.2754981997,0.0,1.0
2016-01-28,8.74,9.18,8.71,8.79,47163,8.66649383729948,9.10279329821616,8.63674614678243,8.71607332149455,47563.0200330754,0.0,1.0
2016-01-29,8.72,8.93,8.52,8.7,143749,8.64666204362145,8.85489587724077,8.44834410684114,8.62683024994342,144968.228626986,0.0,1.0
2016-02-01,9.09,9.28,8.55,8.71,117807,9.01355022666502,9.20195226660631,8.47809179735819,8.63674614678243,118806.197676919,0.0,1.0
2016-02-02,8.79,9.32,8.69,8.94,208218,8.71607332149455,9.24161585396237,8.6169143531044,8.86481177407978,209984.032085468,0.0,1.0
2016-02-03,8.78,8.89,8.66,8.81,89545,8.70615742465554,8.81523228988471,8.58716666258735,8.73590511517259,90304.4893001238,0.0,1.0
2016-02-04,9.23,9.66,8.595,8.87,58377,9.15237278241123,9.5787563464889,8.52271333313375,8.79540049620668,58872.1332500232,0.0,1.0
2016-02-05,9.05,9.64,8.735,9.25,69944,8.97388663930896,9.55892455281086,8.66153588887997,9.17220457608926,70537.2404892273,0.0,1.0
2016-02-08,9.19,9.68,8.6,8.94,61228,9.11270919505517,9.59858814016693,8.52767128155326,8.86481177407978,61747.3144326091,0.0,1.0
2016-02-09,8.71,9.37,8.4085,9.09,77587,8.63674614678243,9.29119533815745,8.33778185708612,9.01355022666502,78245.0657359843,0.0,1.0
2016-02-10,8.77,9.05,8.36,8.71,58663,8.69624152781652,8.97388663930896,8.28968975741689,8.63674614678243,59160.5590017664,0.0,1.0
2016-02-11,8.71,8.87,8.32,8.32,51942,8.63674614678243,8.79540049620668,8.25002617006083,8.25002617006083,52382.5538358036,0.0,1.0
2016-02-12,8.87,9.265,8.345,8.75,37982,8.79540049620668,9.18707842134779,8.27481591215837,8.67640973413849,38304.1500094623,0.0,1.0
2016-02-16,8.61,8.97,8.375,8.97,21703,8.53758717839228,8.89455946459683,8.30456360267541,8.89455946459683,21887.0772380433,0.0,1.0
2016-02-17,8.83,9.125,8.32,8.72,32769,8.75573690885062,9.04825586560157,8.25002617006083,8.64666204362145,33046.9351708723,0.0,1.0
2016-02-18,8.87,8.98,8.55,8.98,42650,8.79540049620668,8.90447536143585,8.47809179735819,8.90447536143585,43011.7423491014,0.0,1.0
2016-02-19,9.06,9.17,8.73,8.81,45179,8.98380253614797,9.09287740137714,8.65657794046046,8.73590511517259,45562.1924405639,0.0,1.0
2016-02-22,9.56,9.94,9.22,9.22,51451,9.47959737809874,9.85640145798133,9.14245688557222,9.14245688557222,51887.389345923,0.0,1.0
2016-02-23,8.94,9.95,8.87,9.59,78768,8.86481177407978,9.86631735482034,8.79540049620668,9.50934506861579,79436.0825639864,0.0,1.0
2016-02-24,9.07,9.2275,8.48,8.81,135396,8.99371843298699,9.14989380820148,8.40868051948508,8.73590511517259,136544.381409119,0.0,1.0
2016-02-25,9.04,9.6,8.895,9.08,74948,8.96397074246994,9.5192609654548,8.82019023830422,9.003634329826,75583.6826630821,0.0,1.0
2016-02-26,8.7,9.095,7.78,8.8,225884,8.62683024994342,9.01850817508453,7.714567740754,8.72598921833357,227799.868904675,0.0,1.0
2016-02-29,8.91,9.065,8.56,8.67,198185,8.83506408356274,8.98876048456748,8.4880076941972,8.59708255942637,199865.935696522,0.0,1.0
2016-03-01,9.11,9.55,8.87,8.87,88971,9.03338202034305,9.46968148125973,8.79540049620668,8.79540049620668,89725.6208333387,0.0,1.0
2016-03-02,9.31,9.335,8.94,9.02,82952,9.23169995712336,9.25648969922089,8.86481177407978,8.94413894879191,83655.5697852909,0.0,1.0
2016-03-03,9.37,9.49,9.08,9.29,48060,9.29119533815745,9.41018610022563,9.003634329826,9.21186816344532,48467.6280726333,0.0,1.0
2016-03-04,8.94,9.54,8.86,9.34,109227,8.86481177407978,9.45976558442071,8.78548459936766,9.2614476476404,110153.425124626,0.0,1.0
2016-03-07,9.6,9.61,8.86,8.88,154924,9.5192609654548,9.52917686229382,8.78548459936766,8.80531639304569,156238.011059606,0.0,1.0
2016-03-08,9.02,9.98,9.0,9.49,82173,8.95405484563092,9.90703629261603,8.9342010654854,9.42061867905072,82778.1907502682,0.01,1.0
2016-03-09,8.94,9.95,8.75,9.08,45976,8.87463972504883,9.87725562239775,8.68602881366636,9.01361618606749,46314.6057456139,0.0,1.0
2016-03-10,8.72,9.1,8.69,8.94,35344,8.65624814344808,9.03346996621301,8.62646747322979,8.87463972504883,35604.3027986988,0.0,1.0
2016-03-11,8.8,9.56,8.65,8.75,54924,8.73566326403017,9.49010690956005,8.58675991293875,8.68602881366636,55328.5063070319,0.0,1.0
2016-03-14,8.71,9.09,8.5201,8.67,69317,8.64632125337532,9.02354307614025,8.45780961089357,8.60661369308427,69827.5084058795,0.0,1.0
2016-03-15,8.35,8.65,8.1,8.6,83860,8.2889532107559,8.58675991293875,8.04078095893686,8.53712546257494,84477.6152302763,0.0,1.0
2016-03-16,8.47,8.71,8.2,8.22,69614,8.40807589162904,8.64632125337532,8.14004985966447,8.15990363981,70126.6957624666,0.0,1.0
2016-03-17,8.28,8.69,8.21,8.43,83229,8.21946498024657,8.62646747322979,8.14997674973724,8.36836833133799,83841.9680181333,0.0,1.0
2016-03-18,8.42,9.035,7.95,8.33,118694,8.35844144126523,8.96894518074006,7.89187760784544,8.26909943061037,119568.161962108,0.0,1.0
2016-03-21,8.38,8.43,8.19,8.35,54353,8.31873388097418,8.36836833133799,8.13012296959171,8.2889532107559,54753.3009851086,0.0,1.0
2016-03-22,8.18,8.37,8.08,8.28,44613,8.12019607951895,8.30880699090142,8.02092717879134,8.21946498024657,44941.5674727918,0.0,1.0
2016-03-23,8.15,8.32,8.045,8.09,138605,8.09041540930067,8.25917254053761,7.98618306353667,8.0308540688641,139625.803231486,0.0,1.0
2016-03-24,7.84,8.08,7.65,8.05,99042,7.78268181704506,8.02092717879134,7.59407090566259,7.99114650857305,99771.4281855118,0.0,1.0
2016-03-28,7.84,7.89,7.64,7.82,123788,7.78268181704506,7.83231626740887,7.58414401558983,7.76282803689954,124699.678441753,0.0,1.0
2016-03-29,7.78,7.83,7.4,7.72,99058,7.72312047660849,7.7727549269723,7.34589865384355,7.66355913617192,99787.5460229038,0.0,1.0
2016-03-30,7.85,7.94,7.7,7.82,90755,7.79260870711782,7.88195071777267,7.6437053560264,7.76282803689954,91423.3957813466,0.0,1.0
2016-03-31,7.85,8.4003,7.83,7.94,52124,7.79260870711782,8.33888546782189,7.7727549269723,7.88195071777267,52507.88476345,0.0,1.0
2016-04-01,7.76,7.79,7.51,7.62,78080,7.70326669646297,7.73304736668125,7.45509444464393,7.5642902354443,78655.0464724537,0.0,1.0
2016-04-04,7.75,8.02,7.54,7.68,65773,7.69333980639021,7.96136583835477,7.48487511486221,7.62385157588087,66257.4074235745,0.0,1.0
2016-04-05,7.52,7.76,7.51,7.66,132077,7.46502133471669,7.70326669646297,7.45509444464393,7.60399779573535,133049.725575593,0.0,1.0
2016-04-06,7.63,7.81,7.5,7.81,45786,7.57421712551707,7.75290114682677,7.44516755457117,7.75290114682677,46123.2064265851,0.0,1.0
2016-04-07,7.53,7.8663,7.5,7.6,238415,7.47494822478945,7.80878953793642,7.44516755457117,7.54443645529878,240170.887611809,0.0,1.0
2016-04-08,7.72,7.8569,7.51,7.67,98960,7.66355913617192,7.79945826126803,7.45509444464393,7.61392468580811,99688.8242688784,0.0,1.0
2016-04-11,7.88,7.96,7.7,7.7,87485,7.8223893773361,7.9018044979182,7.6437053560264,7.6437053560264,88129.3127643778,0.0,1.0
2016-04-12,7.84,8.25,7.69,7.82,80107,7.78268181704506,8.18968431002828,7.63377846595364,7.76282803689954,80696.9749970396,0.0,1.0
2016-04-13,7.93,8.06,7.75,7.88,51262,7.87202382769991,8.00107339864581,7.69333980639021,7.8223893773361,51639.5362739617,0.0,1.0
2016-04-14,7.62,7.76,7.57,7.76,51951,7.5642902354443,7.70326669646297,7.5146557850805,7.70326669646297,52333.6106466502,0.0,1.0
2016-04-15,7.6,7.71,7.44,7.62,30761,7.54443645529878,7.65363224609916,7.3856062141346,7.5642902354443,30987.5497507576,0.0,1.0
2016-04-18,7.84,7.97,7.1167,7.51,41025,7.78268181704506,7.91173138799096,7.06466985808222,7.45509444464393,41327.142437659,0.0,1.0
2016-04-19,7.78,8.1341,7.75,7.9,28130,7.72312047660849,8.07463165408498,7.69333980639021,7.84224315748163,28337.1728646276,0.0,1.0
2016-04-20,7.68,7.97,7.6338,7.66,52599,7.62385157588087,7.91173138799096,7.57798934374472,7.60399779573535,52986.383061022,0.0,1.0
2016-04-21,7.63,7.77,7.54,7.73,33730,7.57421712551707,7.71319358653573,7.48487511486221,7.67348602624468,33978.4159517913,0.0,1.0
2016-04-22,7.78,7.91,7.66,7.66,63016,7.72312047660849,7.85217004755439,7.60399779573535,7.60399779573535,63480.1025679834,0.0,1.0
2016-04-25,7.75,7.86,7.42,7.7,74349,7.69333980639021,7.80253559719058,7.36575243398907,7.6437053560264,74896.5682656309,0.0,1.0
2016-04-26,7.56,7.69,7.45,7.69,92375,7.50472889500773,7.63377846595364,7.39553310420736,7.63377846595364,93055.3268172761,0.0,1.0
2016-04-27,7.49,7.84,7.41,7.84,58865,7.43524066449841,7.78268181704506,7.35582554391631,7.78268181704506,59298.5311296233,0.0,1.0
2016-04-28,7.16,7.42,6.89,7.42,93157,7.10765329209727,7.36575243398907,6.83962726013271,7.36575243398907,93843.0861198051,0.0,1.0
2016-04-29,7.51,8.14,7.39,7.39,215909,7.45509444464393,8.08048851922791,7.33597176377079,7.33597176377079,217499.134590433,0.0,1.0
2016-05-02,7.53,7.6,7.35,7.56,91220,7.47494822478945,7.54443645529878,7.29626420347974,7.50472889500773,91891.8204305486,0.0,1.0
2016-05-03,7.32,7.91,7.05,7.91,109435,7.26648353326146,7.85217004755439,6.9984575012969,7.85217004755439,110240.970936385,0.0,1.0
2016-05-04,7.3,7.52,7.17,7.26,80764,7.24662975311593,7.46502133471669,7.11758018217003,7.20692219282489,81358.8136949444,0.0,1.0
2016-05-05,7.12,7.36,7.0985,7.36,99989,7.06794573180623,7.3061910935525,7.04660291814979,7.3061910935525,100725.402686145,0.0,1.0
2016-05-06,7.13,7.32,7.05,7.32,138290,7.07787262187899,7.26648353326146,6.9984575012969,7.26648353326146,139308.483307833,0.0,1.0
2016-05-09,6.85,7.18,6.75,7.1,96666,6.79991969984166,7.1275070722428,6.70065079911405,7.0480919516607,97377.9293328153,0.0,1.0
2016-05-10,6.76,7.2238,6.56,6.93,110954,6.72050457925957,7.18159481947564,6.52167308283178,6.8895113512232,111606.060401292,0.01,1.0
2016-05-11,6.69,7.08,6.66,6.79,39210,6.65091355550984,7.03863497354405,6.62108883104567,6.75032930372374,39440.4314250468,0.0,1.0
2016-05-12,7.16,7.28,6.66,6.69,84926,7.11816757211517,7.23746646997185,6.62108883104567,6.65091355550984,85425.0976588503,0.0,1.0
2016-05-13,6.82,7.37,6.77,7.13,96425,6.78015402818791,7.32694064336436,6.73044615408096,7.088342847651,96991.675597045,0.0,1.0
2016-05-16,6.73,7.11,6.7,6.87,125779,6.6906798547954,7.06845969800822,6.66085513033123,6.82986190229486,126518.184754169,0.0,1.0
2016-05-17,6.73,6.93,6.59,6.75,71387,6.6906798547954,6.8895113512232,6.55149780729595,6.71056300443818,71806.5309395515,0.0,1.0
2016-05-18,6.48,7.22,6.41,6.9,48049,6.44214048426066,7.17781702104351,6.37254946051093,6.85968662675903,48331.3769329781,0.0,1.0
2016-05-19,6.37,6.79,6.34,6.48,72788,6.33278316122537,6.75032930372374,6.3029584367612,6.44214048426066,73215.7644112804,0.0,1.0
2016-05-20,6.68,6.77,6.35,6.35,61445,6.64097198068845,6.73044615408096,6.31290001158259,6.31290001158259,61806.103262229,0.0,1.0
2016-05-23,6.49,6.92,6.49,6.67,65126,6.45208205908205,6.87956977640181,6.45208205908205,6.63103040586706,65508.7359598978,0.0,1.0
2016-05-24,6.68,7.0,6.48,6.84,49869,6.64097198068845,6.95910237497293,6.44214048426066,6.80003717783069,50162.0728063162,0.0,1.0
2016-05-25,6.8,6.9,6.6,6.69,53235,6.76027087854513,6.85968662675903,6.56143938211733,6.65091355550984,53547.8542951381,0.0,1.0
2016-05-26,6.8,6.98,6.71,6.87,100636,6.76027087854513,6.93921922533015,6.67079670515262,6.82986190229486,101227.42302706,0.0,1.0
2016-05-27,6.81,7.09,6.72,6.78,46720,6.77021245336652,7.04857654836544,6.68073827997401,6.74038772890235,46994.5665947,0.0,1.0
2016-05-31,6.92,7.16,6.72,6.79,159874,6.87956977640181,7.11816757211517,6.68073827997401,6.75032930372374,160813.556073653,0.0,1.0
2016-06-01,6.86,6.9972,6.755,6.9,67268,6.81992032747347,6.95631873402294,6.71553379184888,6.85968662675903,67663.3241800573,0.0,1.0
2016-06-02,6.84,6.88,6.74,6.7644,36351,6.80003717783069,6.83980347711625,6.70062142961679,6.72487887218098,36564.6295009405,0.0,1.0
2016-06-03,6.75,6.98,6.7,6.83,55473,6.71056300443818,6.93921922533015,6.66085513033123,6.7900956030093,55799.0066932318,0.0,1.0
2016-06-06,7.09,7.18,6.78,6.81,182568,7.04857654836544,7.13805072175795,6.74038772890235,6.77021245336652,183640.925386583,0.0,1.0
2016-06-07,7.18,7.25,7.085,7.1,155937,7.13805072175795,7.20764174550768,7.04360576095474,7.05851812318683,156853.418901492,0.0,1.0
2016-06-08,7.32,7.8,7.17,7.2,101973,7.27723276925741,7.75442836068412,7.12810914693656,7.15793387140073,102572.280380166,0.0,1.0
2016-06-09,7.23,7.31,7.1179,7.21,42306,7.1877585958649,7.26729119443602,7.07631354211712,7.16787544622212,42554.6261634284,0.0,1.0
2016-06-10,7.13,7.26,7.085,7.25,24643,7.088342847651,7.21758332032907,7.04360576095474,7.20764174550768,24787.823300368,0.0,1.0
2016-06-13,6.92,7.08,6.82,7.06,53629,6.87956977640181,7.03863497354405,6.78015402818791,7.01875182390127,53944.1697754102,0.0,1.0
2016-06-14,6.81,7.04,6.66,6.87,71804,6.77021245336652,6.99886867425849,6.62108883104567,6.82986190229486,72225.9815874537,0.0,1.0
2016-06-15,6.8,7.02,6.705,6.8,114170,6.76027087854513,6.97898552461571,6.66582591774193,6.76027087854513,114840.960362091,0.0,1.0
2016-06-16,6.75,7.035,6.65,6.8,48654,6.71056300443818,6.9938978868478,6.61114725622429,6.76027087854513,48939.932429335,0.0,1.0
2016-06-17,6.78,6.82,6.71,6.75,184344,6.74038772890235,6.78015402818791,6.67079670515262,6.71056300443818,185427.362678368,0.0,1.0
2016-06-20,6.85,6.95,6.78,6.84,138817,6.80997875265208,6.90939450086598,6.74038772890235,6.80003717783069,139632.807169873,0.0,1.0
2016-06-21,7.01,7.19,6.74,6.82,132963,6.96904394979432,7.14799229657934,6.70062142961679,6.78015402818791,133744.404069587,0.0,1.0
2016-06-22,7.0,7.11,6.89,7.04,43787,6.95910237497293,7.06845969800822,6.84974505193764,6.99886867425849,44044.3297834359,0.0,1.0
2016-06-23,7.06,7.17,6.97,6.97,23860,7.01875182390127,7.12810914693656,6.92927765050876,6.92927765050876,24000.2217240912,0.0,1.0
2016-06-24,6.99,6.99,6.75,6.76,66440,6.94916080015154,6.94916080015154,6.71056300443818,6.72050457925957,66830.4581453738,0.0,1.0
2016-06-27,6.6,6.9,6.52,6.9,49548,6.56143938211733,6.85968662675903,6.48190678354621,6.85968662675903,49839.1863363483,0.0,1.0
2016-06-28,6.92,7.01,6.65,6.65,59464,6.87956977640181,6.96904394979432,6.61114725622429,6.61114725622429,59813.4612154803,0.0,1.0
2016-06-29,6.87,7.25,6.75,7.25,40387,6.82986190229486,7.20764174550768,6.71056300443818,7.20764174550768,40624.3484815956,0.0,1.0
2016-06-30,6.94,6.97,6.75,6.83,39851,6.89945292604459,6.92927765050876,6.71056300443818,6.7900956030093,40085.198488129,0.0,1.0
2016-07-01,6.92,7.05,6.8,7.015,25175,6.87956977640181,7.00881024907988,6.76027087854513,6.97401473720502,25322.9497864206,0.0,1.0
2016-07-05,6.9,6.925,6.75,6.86,33830,6.85968662675903,6.88454056381251,6.71056300443818,6.81992032747347,34028.8139533112,0.0,1.0
2016-07-06,6.85,6.97,6.7601,6.97,50563,6.80997875265208,6.92927765050876,6.72060399500779,6.92927765050876,50860.151342633,0.0,1.0
2016-07-07,6.82,7.02,6.8,6.92,18017,6.78015402818791,6.97898552461571,6.76027087854513,6.87956977640181,18122.8832691933,0.0,1.0
2016-07-08,6.88,6.92,6.83,6.86,38668,6.83980347711625,6.87956977640181,6.7900956030093,6.81992032747347,38895.2461704593,0.0,1.0
2016-07-11,6.86,6.9799,6.81,6.9799,24657,6.81992032747347,6.93911980958194,6.77021245336652,6.93911980958194,24801.9055763167,0.0,1.0
2016-07-12,6.95,7.69,6.86,6.92,64187,6.90939450086598,7.64507103764883,6.81992032747347,6.87956977640181,64564.2175944779,0.0,1.0
2016-07-13,6.96,7.05,6.85,6.97,58771,6.91933607568737,7.00881024907988,6.80997875265208,6.92927765050876,59116.3885560169,0.0,1.0
2016-07-14,6.93,7.07,6.87,6.96,58133,6.8895113512232,7.02869339872266,6.82986190229486,6.91933607568737,58474.6391234951,0.0,1.0
2016-07-15,7.02,7.03,6.93,7.0,21021,6.97898552461571,6.9889270994371,6.8895113512232,6.95910237497293,21144.5373370545,0.0,1.0
2016-07-18,7.01,7.055,6.88,6.9,39468,6.96904394979432,7.01378103649057,6.83980347711625,6.85968662675903,39699.9476532453,0.0,1.0
2016-07-19,6.99,7.03,6.9,6.98,30566,6.94916080015154,6.9889270994371,6.85968662675903,6.93921922533015,30745.6319035445,0.0,1.0
2016-07-20,7.0,7.2,6.93,6.94,79140,6.95910237497293,7.15793387140073,6.8895113512232,6.89945292604459,79605.0941846009,0.0,1.0
2016-07-21,7.0,7.18,6.95,7.0,52094,6.95910237497293,7.13805072175795,6.90939450086598,6.95910237497293,52400.1488053146,0.0,1.0
2016-07-22,7.0,7.06,6.95,7.0,24438,6.95910237497293,7.01875182390127,6.90939450086598,6.95910237497293,24581.6185454041,0.0,1.0
2016-07-25,6.97,7.05,6.94,6.96,47565,6.92927765050876,7.00881024907988,6.89945292604459,6.91933607568737,47844.5325358926,0.0,1.0
2016-07-26,7.03,7.17,6.92,6.97,40298,6.9889270994371,7.12810914693656,6.87956977640181,6.92927765050876,40534.8254416357,0.0,1.0
2016-07-27,6.91,7.159,6.81,7.0,58538,6.86962820158042,7.11717341463303,6.77021245336652,6.95910237497293,58882.0192491555,0.0,1.0
2016-07-28,6.8,7.02,6.73,6.9,80855,6.76027087854513,6.97898552461571,6.6906798547954,6.85968662675903,81330.1729883233,0.0,1.0
2016-07-29,8.46,9.189,7.0,7.01,225108,8.41057229889586,9.13531310337518,6.95910237497293,6.96904394979432,226430.926733727,0.0,1.0
2016-08-01,8.32,8.534,8.2,8.53,53127,8.2713902513964,8.48413995257414,8.15209135353972,8.48016332264559,53439.219594962,0.0,1.0
2016-08-02,8.39,8.58,8.01,8.37,41504,8.34098127514613,8.52987119675254,7.96320143193331,8.32109812550335,41747.9129269355,0.0,1.0
2016-08-03,8.59,8.86,8.26,8.37,73512,8.53981277157393,8.80823529175145,8.21174080246806,8.32109812550335,73944.0192532017,0.0,1.0
2016-08-04,8.54,8.64,8.4,8.52,38452,8.49010489746697,8.58952064568088,8.35092284996752,8.4702217478242,38677.9767701071,0.0,1.0
2016-08-05,8.65,8.75,8.4008,8.5,58549,8.59946222050226,8.69887796871616,8.35171817595323,8.45033859818142,58893.0838945439,0.0,1.0
2016-08-08,8.77,9.0528,8.54,8.72,93054,8.71876111835894,8.99990885430785,8.49010489746697,8.66905324425199,93600.8647239557,0.0,1.0
2016-08-09,8.69,8.7895,8.6,8.74,40726,8.64917009460921,8.74820259454174,8.55959295899186,8.69893516995219,40918.2541363803,0.01,1.0
2016-08-10,8.61,8.9,8.59,8.68,48753,8.56954597406045,8.85818341104971,8.54963994392326,8.63921707954062,48983.1469800851,0.0,1.0
2016-08-11,8.61,8.74,8.58,8.61,35025,8.56954597406045,8.69893516995219,8.53968692885467,8.56954597406045,35190.3415785179,0.0,1.0
2016-08-12,8.5,8.65,8.41,8.6,32390,8.46006280830591,8.60935803433483,8.37048567268855,8.55959295899186,32542.9026046593,0.0,1.0
2016-08-15,8.77,8.8699,8.46,8.56,26927,8.72879421515798,8.82822483569324,8.42025074803153,8.51978089871748,27054.1135670164,0.0,1.0
2016-08-16,9.32,9.41,8.54,8.78,56536,9.27621004393071,9.36578717954807,8.49987486858029,8.73874723022657,56802.8879795314,0.0,1.0
2016-08-17,8.85,9.24,8.82,9.24,25315,8.80841833570674,9.19658592338195,8.77855929050095,9.19658592338195,25434.5038418324,0.0,1.0
2016-08-18,8.78,9.08,8.76,8.99,40274,8.73874723022657,9.03733768228443,8.71884120008938,8.94776054666707,40464.1203920979,0.0,1.0
2016-08-19,8.78,8.85,8.5,8.76,70047,8.73874723022657,8.80841833570674,8.46006280830591,8.71884120008938,70377.6689950162,0.0,1.0
2016-08-22,8.76,8.86,8.52,8.7,43351,8.71884120008938,8.81837135077533,8.4799688384431,8.65912310967781,43555.6459035069,0.0,1.0
2016-08-23,8.96,9.0,8.7301,8.84,17840,8.91790150146129,8.95771356173566,8.68908168503428,8.79846532063814,17924.216809729,0.0,1.0
2016-08-24,9.07,9.24,8.98,8.98,19574,9.02738466721583,9.19658592338195,8.93780753159847,8.93780753159847,19666.4024570424,0.0,1.0
2016-08-25,9.17,9.18,8.78,9.1188,42613,9.12691481790178,9.13686783297038,8.73874723022657,9.07595538075058,42814.1620466919,0.0,1.0
2016-08-26,8.91,9.13,8.83,9.1,12490,8.86813642611831,9.0871027576274,8.78851230556955,9.05724371242162,12548.9612081567,0.0,1.0
2016-08-29,8.97,9.0053,8.87,8.87,24572,8.92785451652988,8.96298865972202,8.82832436584393,8.82832436584393,24687.9963816514,0.0,1.0
2016-08-30,9.13,9.14,8.98,9.04,8350,9.0871027576274,9.097055772696,8.93780753159847,8.99752562201004,8389.41762114559,0.0,1.0
2016-08-31,8.8,9.15,8.79,9.15,20738,8.75865326036376,9.10700878776459,8.74870024529516,9.10700878776459,20835.8973206368,0.0,1.0
2016-09-01,8.79,8.8846,8.58,8.77,39111,8.74870024529516,8.84285576784408,8.53968692885467,8.72879421515798,39295.6302491767,0.0,1.0
2016-09-02,8.86,9.07,8.76,8.77,43071,8.81837135077533,9.02738466721583,8.71884120008938,8.72879421515798,43274.3241150134,0.0,1.0
2016-09-06,8.94,9.19,8.85,8.89,33369,8.89799547132409,9.14682084803897,8.80841833570674,8.84823039598112,33526.5241437134,0.0,1.0
2016-09-07,9.23,9.3,8.88,8.96,21893,9.18663290831335,9.25630401379352,8.83827738091252,8.91790150146129,21996.3496981725,0.0,1.0
2016-09-08,9.47,9.48,9.19,9.24,28784,9.42550526995964,9.43545828502823,9.14682084803897,9.19658592338195,28919.8798571323,0.0,1.0
2016-09-09,9.29,9.45,9.12,9.12,15271,9.24635099872492,9.40559923982245,9.07714974255881,9.07714974255881,15343.0894003011,0.0,1.0
2016-09-12,9.12,9.29,8.93,9.2,30195,9.07714974255881,9.24635099872492,8.8880424562555,9.15677386310757,30337.5407270049,0.0,1.0
2016-09-13,8.98,9.0,8.787,9.0,15058,8.93780753159847,8.95771356173566,8.74571434077459,8.95771356173566,15129.0838969114,0.0,1.0
2016-09-14,8.72,8.9,8.61,8.89,33240,8.679029139815,8.85818341104971,8.56954597406045,8.84823039598112,33396.9151768718,0.0,1.0
2016-09-15,8.71,8.79,8.7,8.77,16862,8.66907612474641,8.74870024529516,8.65912310967781,8.72879421515798,16941.5999913481,0.0,1.0
2016-09-16,8.71,8.8,8.63,8.63,38220,8.66907612474641,8.75865326036376,8.58945200419764,8.58945200419764,38400.4241293634,0.0,1.0
2016-09-19,8.61,8.87,8.56,8.81,38652,8.56954597406045,8.82832436584393,8.51978089871748,8.76860627543236,38834.463460182,0.0,1.0
2016-09-20,8.8,8.91,8.606,8.69,58022,8.75865326036376,8.86813642611831,8.56556476803302,8.64917009460921,58295.9028998933,0.0,1.0
2016-09-21,8.91,8.96,8.79,8.89,42568,8.86813642611831,8.91790150146129,8.74870024529516,8.84823039598112,42768.9496163982,0.0,1.0
2016-09-22,9.02,9.05,8.95,8.99,37333,8.97761959187286,9.00747863707864,8.90794848639269,8.94776054666707,37509.2368922429,0.0,1.0
2016-09-23,8.98,9.03,8.88,9.0,15777,8.93780753159847,8.98757260694145,8.83827738091252,8.95771356173566,15851.4780609358,0.0,1.0
2016-09-26,9.03,9.09,8.84,8.98,22928,8.98757260694145,9.04729069735302,8.79846532063814,8.93780753159847,23036.2355949253,0.0,1.0
2016-09-27,8.77,8.97,8.57,8.96,27487,8.72879421515798,8.92785451652988,8.52973391378607,8.91790150146129,27616.7571440034,0.0,1.0
2016-09-28,8.93,8.94,8.6601,8.86,15699,8.8880424562555,8.89799547132409,8.61941057955412,8.81837135077533,15773.1098484269,0.0,1.0
2016-09-29,9.11,9.22,8.93,8.93,21599,9.06719672749021,9.17667989324476,8.8880424562555,8.8880424562555,21700.9618202543,0.0,1.0
2016-09-30,9.2,9.22,9.03,9.08,19866,9.15677386310757,9.17667989324476,8.98757260694145,9.03733768228443,19959.7808936142,0.0,1.0
2016-10-03,9.41,9.47,9.065,9.15,21840,9.36578717954807,9.42550526995964,9.02240815968153,9.10700878776459,21943.0995024934,0.0,1.0
2016-10-04,9.25,9.42,9.2,9.42,17086,9.20653893845054,9.37574019461666,9.15677386310757,9.37574019461666,17166.6574221429,0.0,1.0
2016-10-05,9.6,9.73,9.35,9.37,38272,9.55489446585138,9.68428366174311,9.3060690891365,9.32597511927369,38452.6696043693,0.0,1.0
2016-10-06,9.61,9.73,9.6,9.73,9327,9.56484748091997,9.68428366174311,9.55489446585138,9.68428366174311,9371.02971885328,0.0,1.0
2016-10-07,9.66,9.685,9.48,9.57,15193,9.61461255626295,9.63949509393444,9.43545828502823,9.52503542064559,15264.7211877922,0.0,1.0
2016-10-10,9.95,10.03,9.65,9.65,17001,9.90324999325221,9.98287411380097,9.60465954119435,9.60465954119435,17081.2561649217,0.0,1.0
2016-10-11,10.14,10.23,9.96,9.96,17616,10.0923572795555,10.1819344151729,9.9132030083208,9.9132030083208,17699.1593789342,0.0,1.0
2016-10-12,10.11,10.3699,10.02,10.06,24921,10.0624982343497,10.3211770959825,9.97292109873237,10.0127331590068,25038.6438965952,0.0,1.0
2016-10-13,10.22,10.35,9.97,10.06,22194,10.1719814001043,10.301370595996,9.9231560233894,10.0127331590068,22298.770620803,0.0,1.0
2016-10-14,10.18,10.28,10.0,10.25,36619,10.1321693398299,10.2316994905158,9.95301506859518,10.2018404453101,36791.8663315845,0.0,1.0
2016-10-17,10.23,10.33,10.01,10.1,20191,10.1819344151729,10.2814645658588,9.96296808366378,10.0525452192811,20286.3151124012,0.0,1.0
2016-10-18,10.15,10.27,10.04,10.2,31245,10.1023102946241,10.2217464754473,9.99282712886956,10.1520753699671,31392.4974338556,0.0,1.0
2016-10-19,10.2,10.37,10.145,10.16,27252,10.1520753699671,10.3212766261332,10.0973337870898,10.1122633096927,27380.6477858035,0.0,1.0
2016-10-20,10.31,10.494,10.155,10.325,19419,10.2615585357216,10.4446940129838,10.1072868021584,10.2764880583245,19510.6707526978,0.0,1.0
2016-10-21,10.25,10.5,10.17,10.31,18690,10.2018404453101,10.4506658220249,10.1222163247613,10.2615585357216,18778.2293819414,0.0,1.0
2016-10-24,10.24,10.29,10.0101,10.21,53286,10.1918874302415,10.2416525055844,9.96306761381446,10.1620283850357,53537.5457916602,0.0,1.0
2016-10-25,10.07,10.805,9.805,10.26,39954,10.0226861740753,10.7542327816171,9.75893127475758,10.2117934603787,40142.6097766769,0.0,1.0
2016-10-26,9.84,10.02,9.27,9.95,45464,9.79376682749766,9.97292109873237,9.22644496858773,9.90324999325221,45678.6206859596,0.0,1.0
2016-10-27,9.4,9.89,9.35,9.89,20451,9.35583416447947,9.84353190284064,9.3060690891365,9.84353190284064,20547.542487431,0.0,1.0
2016-10-28,9.8,9.89,9.3,9.3,30633,9.75395476722328,9.84353190284064,9.25630401379352,9.25630401379352,30777.6083818626,0.0,1.0
2016-10-31,10.0,10.0,9.55,9.65,50763,9.95301506859518,9.95301506859518,9.5051293905084,9.60465954119435,51002.6355331992,0.0,1.0
2016-11-01,10.2,10.3,9.66,9.95,62253,10.1520753699671,10.251605520653,9.61461255626295,9.90324999325221,62546.8760681647,0.0,1.0
2016-11-02,10.2,10.2,9.61,10.05,22964,10.1520753699671,10.1520753699671,9.56484748091997,10.0027801439382,23072.4055391601,0.0,1.0
2016-11-03,9.7,10.25,9.7,10.2,27883,9.65442461653733,10.2018404453101,9.65442461653733,10.1520753699671,28014.6265305871,0.0,1.0
2016-11-04,9.7,9.875,9.3,9.75,41578,9.65442461653733,9.82860238023774,9.25630401379352,9.7041896918803,41774.2761499391,0.0,1.0
2016-11-07,9.55,9.95,9.4,9.8,95909,9.5051293905084,9.90324999325221,9.35583416447947,9.75395476722328,96361.7550450841,0.0,1.0
2016-11-08,9.6,9.95,9.45,9.55,58177,9.56484748091997,9.91356587866184,9.4153967390306,9.51503056695685,58390.8108429432,0.01,1.0
2016-11-09,9.5,9.85,9.3,9.7,16459,9.46521365299372,9.81393205073559,9.26594599714122,9.66448130884622,16519.4897582206,0.0,1.0
2016-11-10,10.2,10.25,9.45,9.45,69424,10.1626504484775,10.2124673624406,9.4153967390306,9.4153967390306,69679.1455723134,0.0,1.0
2016-11-11,10.15,10.25,9.9,10.05,51806,10.1128335345143,10.2124673624406,9.86374896469872,10.0131997065881,51996.3962825434,0.0,1.0
2016-11-14,10.2,10.3,10.15,10.25,23684,10.1626504484775,10.2622842764037,10.1128335345143,10.2124673624406,23771.0429208152,0.0,1.0
2016-11-15,10.25,10.25,10.225,10.25,7067,10.2124673624406,10.2124673624406,10.187558905459,10.2124673624406,7092.9724844368,0.0,1.0
2016-11-16,10.25,10.25,10.2,10.25,79912,10.2124673624406,10.2124673624406,10.1626504484775,10.2124673624406,80205.6908414197,0.0,1.0
2016-11-17,10.25,10.25,10.1847,10.25,41179,10.2124673624406,10.2124673624406,10.1474064728048,10.2124673624406,41330.3401636653,0.0,1.0
2016-11-18,10.5,10.5,10.2,10.25,46731,10.4615519322562,10.4615519322562,10.1626504484775,10.2124673624406,46902.7447531084,0.0,1.0
2016-11-21,11.0,11.0,10.6,10.6,40726,10.9597210718875,10.9597210718875,10.5611857601825,10.5611857601825,40875.6753079344,0.0,1.0
2016-11-22,10.9,11.0,10.55,10.9,24879,10.8600872439612,10.9597210718875,10.5113688462193,10.8600872439612,24970.4347587807,0.0,1.0
2016-11-23,10.65,11.1,10.45,10.8,31217,10.6110026741456,11.0593548998137,10.4117350182931,10.760453416035,31331.7280382996,0.0,1.0
2016-11-25,11.35,11.4,10.7,10.7,8228,11.3084394696293,11.3582563835925,10.6608195881087,10.6608195881087,8258.23936634303,0.0,1.0
2016-11-28,11.5,11.65,11.0,11.4,44531,11.4578902115187,11.6073409534081,10.9597210718875,11.3582563835925,44694.659361038,0.0,1.0
2016-11-29,11.6,11.75,11.15,11.15,43173,11.557524039445,11.7069747813343,11.1091718137768,11.1091718137768,43331.6684690235,0.0,1.0
2016-11-30,11.85,11.9,11.65,11.85,102479,11.8066086092606,11.8564255232237,11.6073409534081,11.8066086092606,102855.62858817,0.0,1.0
2016-12-01,11.35,11.925,11.15,11.85,58993,11.3084394696293,11.8813339802053,11.1091718137768,11.8066086092606,59209.8097883659,0.0,1.0
2016-12-02,11.75,11.8,11.26,11.45,33548,11.7069747813343,11.7567916952975,11.2187690244957,11.4080732975556,33671.2948787161,0.0,1.0
2016-12-05,11.85,11.9,11.75,11.9,54542,11.8066086092606,11.8564255232237,11.7069747813343,11.8564255232237,54742.4515701361,0.0,1.0
2016-12-06,12.0,12.182,11.8,11.8,142822,11.95605935115,12.1373929179757,11.7567916952975,11.7567916952975,143346.896302848,0.0,1.0
2016-12-07,12.75,12.75,11.85,11.85,42259,12.7033130605968,12.7033130605968,11.8066086092606,11.8066086092606,42414.3093561364,0.0,1.0
2016-12-08,12.35,12.75,12.05,12.75,62854,12.3047777488918,12.7033130605968,12.0058762651131,12.7033130605968,63084.9996514493,0.0,1.0
2016-12-09,12.45,12.65,12.225,12.65,32335,12.4044115768181,12.6036792326706,12.180235463984,12.6036792326706,32453.8368875426,0.0,1.0
2016-12-12,12.55,12.65,12.0,12.45,44592,12.5040454047443,12.6036792326706,11.95605935115,12.4044115768181,44755.8835469091,0.0,1.0
2016-12-13,12.35,12.475,11.9,12.4,51291,12.3047777488918,12.4293200337996,11.8564255232237,12.354594662855,51479.5035657633,0.0,1.0
2016-12-14,12.2,12.45,12.15,12.275,41382,12.1553270070025,12.4044115768181,12.1055100930393,12.2300523779471,41534.0862248426,0.0,1.0
2016-12-15,12.25,12.3,11.85,12.2,43049,12.2051439209656,12.2549608349287,11.8066086092606,12.1553270070025,43207.2127469251,0.0,1.0
2016-12-16,11.5,12.4,11.4,12.3,426163,11.4578902115187,12.354594662855,11.3582563835925,12.2549608349287,427729.224973121,0.0,1.0
2016-12-19,12.4,12.5,11.65,11.65,84377,12.354594662855,12.4542284907812,11.6073409534081,11.6073409534081,84687.1005121441,0.0,1.0
2016-12-20,12.55,12.85,12.4,12.55,67881,12.5040454047443,12.8029468885231,12.354594662855,12.5040454047443,68130.47477233,0.0,1.0
2016-12-21,12.3,12.85,12.3,12.55,31870,12.2549608349287,12.8029468885231,12.2549608349287,12.5040454047443,31987.1279296733,0.0,1.0
2016-12-22,12.6,12.75,12.05,12.25,37970,12.5538623187075,12.7033130605968,12.0058762651131,12.2051439209656,38109.5465167772,0.0,1.0
2016-12-23,11.9,12.65,11.9,12.3,25512,11.8564255232237,12.6036792326706,11.8564255232237,12.2549608349287,25605.76114659,0.0,1.0
2016-12-27,12.1,12.5,11.15,11.7,74240,12.0556931790762,12.4542284907812,11.1091718137768,11.6571578673712,74512.8452305913,0.0,1.0
2016-12-28,12.5,12.5,11.855,11.95,65888,12.4542284907812,12.4542284907812,11.8115903006569,11.9062424371868,66130.1501421498,0.0,1.0
2016-12-29,12.15,12.6121,11.9,12.45,34152,12.1055100930393,12.5659180118865,11.8564255232237,12.4044115768181,34277.5146863572,0.0,1.0
2016-12-30,11.9,12.25,11.9,12.1,31977,11.8564255232237,12.2051439209656,11.8564255232237,12.0556931790762,32094.5211737422,0.0,1.0
2017-01-03,12.55,12.7,11.95,12.15,77831,12.5040454047443,12.6534961466337,11.9062424371868,12.1055100930393,78117.0427955571,0.0,1.0
2017-01-04,13.15,13.2,12.05,12.5,129199,13.1018483723018,13.151665286265,12.0058762651131,12.4542284907812,129673.829350043,0.0,1.0
2017-01-05,13.3,13.525,12.55,13.05,179326,13.2512991141912,13.4754752270253,12.5040454047443,13.0022145443756,179985.055008365,0.0,1.0
2017-01-06,13.25,13.35,13.1,13.25,54964,13.2014822002281,13.3011160281543,13.0520314583387,13.2014822002281,55166.0024953423,0.0,1.0
2017-01-09,13.0,13.3,12.85,13.3,91695,12.9523976304125,13.2512991141912,12.8029468885231,13.2512991141912,92031.9954663125,0.0,1.0
2017-01-10,13.1,13.1,12.85,13.05,55968,13.0520314583387,13.0520314583387,12.8029468885231,13.0022145443756,56173.692374269,0.0,1.0
2017-01-11,13.15,13.1879,13.0,13.1,47938,13.1018483723018,13.1396095930859,12.9523976304125,13.0520314583387,48114.1806932124,0.0,1.0
2017-01-12,13.1,13.15,13.0,13.15,33677,13.0520314583387,13.1018483723018,12.9523976304125,13.1018483723018,33800.7689767056,0.0,1.0
2017-01-13,13.15,13.2,12.65,13.095,85115,13.1018483723018,13.151665286265,12.6036792326706,13.0470497669424,85427.8127936663,0.0,1.0
2017-01-17,12.9,13.15,12.9,13.15,7155,12.8527638024862,13.1018483723018,12.8527638024862,13.1018483723018,7181.29590011962,0.0,1.0
2017-01-18,13.05,13.1,12.95,12.95,14694,13.0022145443756,13.0520314583387,12.9025807164493,12.9025807164493,14748.0030686733,0.0,1.0
2017-01-19,13.1,13.15,12.75,13.025,37462,13.0520314583387,13.1018483723018,12.7033130605968,12.977306087394,37599.6795262447,0.0,1.0
2017-01-20,13.5,13.5,13.0,13.15,43129,13.4505667700437,13.4505667700437,12.9523976304125,13.1018483723018,43287.5067611823,0.0,1.0
2017-01-23,13.0,13.3,12.75,13.25,42650,12.9523976304125,13.2512991141912,12.7033130605968,13.2014822002281,42806.7463508177,0.0,1.0
2017-01-24,13.0,13.3,12.85,12.9345,56736,12.9523976304125,13.2512991141912,12.8029468885231,12.8871374731208,56944.514911137,0.0,1.0
2017-01-25,13.25,13.25,13.0,13.1,63083,13.2014822002281,13.2014822002281,12.9523976304125,13.0520314583387,63314.84126726,0.0,1.0
2017-01-26,13.9,13.9,13.25,13.25,57310,13.8491020817487,13.8491020817487,13.2014822002281,13.2014822002281,57520.6244634319,0.0,1.0
2017-01-27,13.85,13.9,13.502,13.8,30423,13.7992851677856,13.8491020817487,13.4525594466022,13.7494682538225,30534.8099467979,0.0,1.0
2017-01-30,13.8,13.9,13.25,13.85,32907,13.7494682538225,13.8491020817487,13.2014822002281,13.7992851677856,33027.9390894808,0.0,1.0
2017-01-31,13.9,13.95,13.7,13.75,37645,13.8491020817487,13.8989189957118,13.6498344258962,13.6996513398593,37783.3520838579,0.0,1.0
2017-02-01,13.275,13.9,13.15,13.9,30540,13.2263906572096,13.8491020817487,13.1018483723018,13.8491020817487,30652.239942649,0.0,1.0
2017-02-02,13.075,13.35,13.0,13.2,31619,13.0271230013571,13.3011160281543,12.9523976304125,13.151665286265,31735.2054599417,0.0,1.0
2017-02-03,13.55,13.7,13.0,13.175,34938,13.5003836840068,13.6498344258962,12.9523976304125,13.1267568292834,35066.4033764332,0.0,1.0
2017-02-06,13.5,13.65,13.2,13.45,42774,13.4505667700437,13.6000175119331,13.151665286265,13.4007498560806,42931.2020729164,0.0,1.0
2017-02-07,13.05,13.65,13.05,13.4,157985,13.0022145443756,13.6000175119331,13.0022145443756,13.3509329421175,158565.623030104,0.0,1.0
2017-02-08,13.4,13.5,12.8,13.1,30802,13.3509329421175,13.4505667700437,12.75312997456,13.0520314583387,30915.2028393408,0.0,1.0
2017-02-09,13.7,13.8,13.45,13.5,32869,13.6498344258962,13.7494682538225,13.4007498560806,13.4505667700437,32989.7994327088,0.0,1.0
2017-02-10,13.55,13.85,13.5,13.75,27454,13.5003836840068,13.7992851677856,13.4505667700437,13.6996513398593,27554.8983426813,0.0,1.0
2017-02-13,13.2,13.6,13.1,13.5,30859,13.151665286265,13.55020059797,13.0520314583387,13.4505667700437,30972.412324499,0.0,1.0
2017-02-14,13.3,13.35,13.1,13.15,35245,13.2512991141912,13.3011160281543,13.0520314583387,13.1018483723018,35374.5316561448,0.0,1.0
2017-02-15,13.0,13.4,12.9,13.25,30287,12.9523976304125,13.3509329421175,12.8527638024862,13.2014822002281,30398.3101225607,0.0,1.0
2017-02-16,13.15,13.3,12.85,13.05,23706,13.1018483723018,13.2512991141912,12.8029468885231,13.0022145443756,23793.123774736,0.0,1.0
2017-02-17,13.15,13.25,12.9,13.1,25271,13.1018483723018,13.2014822002281,12.8527638024862,13.0520314583387,25363.8754286406,0.0,1.0
2017-02-21,13.15,13.25,13.0,13.05,24086,13.1018483723018,13.2014822002281,12.9523976304125,13.0022145443756,24174.5203424572,0.0,1.0
2017-02-22,13.35,13.5,13.088,13.1,21393,13.3011160281543,13.4505667700437,13.0400753989876,13.0520314583387,21471.6230875275,0.0,1.0
2017-02-23,13.05,13.45,12.95,13.45,22397,13.0022145443756,13.4007498560806,12.9025807164493,13.4007498560806,22479.3129664541,0.0,1.0
2017-02-24,11.35,12.8,10.6,12.8,122800,11.3084394696293,12.75312997456,10.5611857601825,12.75312997456,123251.311884653,0.0,1.0
2017-02-27,11.95,12.15,11.1397,11.3,48005,11.9062424371868,12.1055100930393,11.0989095295004,11.2586225556662,48181.4269301528,0.0,1.0
2017-02-28,11.4,12.25,11.35,12.0,123880,11.3582563835925,12.2051439209656,11.3084394696293,11.95605935115,124335.281077123,0.0,1.0
2017-03-01,11.5,11.8823,11.4,11.45,57157,11.4578902115187,11.8387903356808,11.3582563835925,11.4080732975556,57367.0621611652,0.0,1.0
2017-03-02,11.65,11.8,11.4,11.5,33165,11.6073409534081,11.7567916952975,11.3582563835925,11.4578902115187,33286.8872854601,0.0,1.0
2017-03-03,11.4,11.6,11.35,11.55,24755,11.3582563835925,11.557524039445,11.3084394696293,11.5077071254818,24845.9790366821,0.0,1.0
2017-03-06,11.3,11.6,11.3,11.6,32730,11.2586225556662,11.557524039445,11.2586225556662,11.557524039445,32850.2885829371,0.0,1.0
2017-03-07,11.25,11.35,11.25,11.35,21395,11.2088056417031,11.3084394696293,11.2088056417031,11.3084394696293,21473.6304378839,0.0,1.0
2017-03-08,11.2,11.35,11.2,11.3,36767,11.1689521105326,11.3185362905844,11.1689521105326,11.2686748972338,36869.2063431511,0.01,1.0
2017-03-09,11.3,11.3,11.15,11.3,54697,11.2686748972338,11.2686748972338,11.119090717182,11.2686748972338,54849.0488577076,0.0,1.0
2017-03-10,10.75,11.3,10.75,11.25,99756,10.7201995703773,11.2686748972338,10.7201995703773,11.2188135038832,100033.305626442,0.0,1.0
2017-03-13,10.5,10.9,10.325,10.8,80209,10.4708926036243,10.869783750429,10.2963777268972,10.7700609637279,80431.9681121064,0.0,1.0
2017-03-14,10.25,10.5,10.05,10.35,85504,10.2215856368713,10.4708926036243,10.022140063469,10.3213084235725,85741.6873599916,0.0,1.0
2017-03-15,10.2,10.45,10.2,10.3,72418,10.1717242435208,10.4210312102737,10.1717242435208,10.2714470302219,72619.310385898,0.0,1.0
2017-03-16,10.75,10.85,10.2,10.2,44121,10.7201995703773,10.8199223570784,10.1717242435208,10.1717242435208,44243.6492796847,0.0,1.0
2017-03-17,10.65,10.8,10.3,10.6,88926,10.6204767836761,10.7700609637279,10.2714470302219,10.5706153903255,89173.1999692946,0.0,1.0
2017-03-20,11.1,11.2,10.45,10.6,31084,11.0692293238314,11.1689521105326,10.4210312102737,10.5706153903255,31170.4085177064,0.0,1.0
2017-03-21,10.95,11.3,10.75,11.05,39864,10.9196451437796,11.2686748972338,10.7201995703773,11.0193679304808,39974.8155047565,0.0,1.0
2017-03-22,10.3,10.95,10.3,10.95,44007,10.2714470302219,10.9196451437796,10.2714470302219,10.9196451437796,44129.3323780308,0.0,1.0
2017-03-23,10.75,10.75,10.3,10.35,47701,10.7201995703773,10.7201995703773,10.2714470302219,10.3213084235725,47833.6011035616,0.0,1.0
2017-03-24,10.25,10.9,10.25,10.7,57056,10.2215856368713,10.869783750429,10.2215856368713,10.6703381770267,57214.6064980782,0.0,1.0
2017-03-27,11.25,11.3,10.2,10.3,66610,11.2188135038832,11.2686748972338,10.1717242435208,10.2714470302219,66795.1650805694,0.0,1.0
2017-03-28,10.55,11.3232,10.55,11.3,47744,10.5207539969749,11.2918105837484,10.5207539969749,11.2686748972338,47876.7206366418,0.0,1.0
2017-03-29,11.35,11.45,10.55,10.55,30970,11.3185362905844,11.4182590772855,10.5207539969749,10.5207539969749,31056.0916160521,0.0,1.0
2017-03-30,11.55,11.9,11.4,11.4,32993,11.5179818639867,11.8670116174409,11.368397683935,11.368397683935,33084.7152304945,0.0,1.0
2017-03-31,11.55,11.75,11.5,11.5,31332,11.5179818639867,11.7174274373891,11.4681204706361,11.4681204706361,31419.0979177963,0.0,1.0
2017-04-03,10.8,11.65,10.8,11.65,42104,10.7700609637279,11.6177046506879,10.7700609637279,11.6177046506879,42221.042344277,0.0,1.0
2017-04-04,10.65,11.1,10.6,10.85,36422,10.6204767836761,11.0692293238314,10.5706153903255,10.8199223570784,36523.2472986714,0.0,1.0
2017-04-05,10.7,10.95,10.5,10.65,61605,10.6703381770267,10.9196451437796,10.4708926036243,10.6204767836761,61776.2519860152,0.0,1.0
2017-04-06,10.5,10.8,10.5,10.65,24969,10.4708926036243,10.7700609637279,10.4708926036243,10.6204767836761,25038.4098017826,0.0,1.0
2017-04-07,10.2,10.65,10.2,10.5,91592,10.1717242435208,10.6204767836761,10.1717242435208,10.4708926036243,91846.6110202597,0.0,1.0
2017-04-10,10.4,10.5,10.25,10.25,68351,10.3711698169231,10.4708926036243,10.2215856368713,10.2215856368713,68541.0047803936,0.0,1.0
2017-04-11,10.3,10.7,10.3,10.4,74506,10.2714470302219,10.6703381770267,10.2714470302219,10.3711698169231,74713.1146898804,0.0,1.0
2017-04-12,11.0,11.15,10.3,10.3,60491,10.9695065371302,11.119090717182,10.2714470302219,10.2714470302219,60659.1552452896,0.0,1.0
2017-04-13,11.1,11.3,10.95,10.95,83691,11.0692293238314,11.2686748972338,10.9196451437796,10.9196451437796,83923.6475117542,0.0,1.0
2017-04-17,10.85,11.15,10.85,11.1,25188,10.8199223570784,11.119090717182,10.8199223570784,11.0692293238314,25258.0185865394,0.0,1.0
2017-04-18,10.45,10.95,10.35,10.9,53317,10.4210312102737,10.9196451437796,10.3213084235725,10.869783750429,53465.2126797888,0.0,1.0
2017-04-19,10.35,10.55,10.3,10.5,62331,10.3213084235725,10.5207539969749,10.2714470302219,10.4708926036243,62504.2701491817,0.0,1.0
2017-04-20,10.8,10.9,10.5,10.6,27292,10.7700609637279,10.869783750429,10.4708926036243,10.5706153903255,27367.8673679462,0.0,1.0
2017-04-21,10.45,10.8,10.45,10.75,35856,10.4210312102737,10.7700609637279,10.4210312102737,10.7201995703773,35955.6739097569,0.0,1.0
2017-04-24,10.3,10.8,10.3,10.55,42714,10.2714470302219,10.7700609637279,10.2714470302219,10.5207539969749,42832.7380461111,0.0,1.0
2017-04-25,10.45,10.5,10.1,10.35,65736,10.4210312102737,10.4708926036243,10.0720014568196,10.3213084235725,65918.7355012209,0.0,1.0
2017-04-26,10.55,10.7,10.4,10.4,35156,10.5207539969749,10.6703381770267,10.3711698169231,10.3711698169231,35253.7280224066,0.0,1.0
2017-04-27,10.05,10.15,9.51,10.1,184660,10.022140063469,10.1218628501702,9.48363701528258,10.0720014568196,185173.32508299,0.0,1.0
2017-04-28,9.95,10.3,9.8,9.95,87076,9.92241727676779,10.2714470302219,9.77283309671602,9.92241727676779,87318.0572670121,0.0,1.0
2017-05-01,9.75,10.0,9.65,10.0,65206,9.72297170336542,9.97227867011838,9.62324891666424,9.97227867011838,65387.2621865128,0.0,1.0
2017-05-02,9.75,9.825,9.55,9.8,67791,9.72297170336542,9.79776379339131,9.52352612996306,9.77283309671602,67979.4480705133,0.0,1.0
2017-05-03,9.9,9.95,9.75,9.8,74926,9.8725558834172,9.92241727676779,9.72297170336542,9.77283309671602,75134.2822222903,0.0,1.0
2017-05-04,9.65,9.8,9.6,9.75,113556,9.62324891666424,9.77283309671602,9.57338752331365,9.72297170336542,113871.667405632,0.0,1.0
2017-05-05,9.55,9.7,9.5,9.65,133885,9.52352612996306,9.67311031001483,9.47366473661246,9.62324891666424,134257.178754122,0.0,1.0
2017-05-08,9.625,10.1,9.55,9.55,367793,9.59831821998895,10.0720014568196,9.52352612996306,9.52352612996306,368815.405351717,0.0,1.0
2017-05-09,9.5,9.75,9.475,9.65,61906,9.48363701528259,9.7332064104216,9.45868007576868,9.63337865236599,62012.8120732883,0.01,1.0
2017-05-10,9.6,9.65,9.5,9.65,116930,9.58346477333819,9.63337865236599,9.48363701528259,9.63337865236599,117131.750003709,0.0,1.0
2017-05-11,9.65,9.8,9.55,9.7265,97259,9.63337865236599,9.7831202894494,9.53355089431039,9.70974688727853,97426.8098316149,0.0,1.0
2017-05-12,9.675,9.75,9.6,9.65,94945,9.6583355918799,9.7332064104216,9.58346477333819,9.63337865236599,95108.8172761664,0.0,1.0
2017-05-15,9.65,9.8,9.6,9.7,103912,9.63337865236599,9.7831202894494,9.58346477333819,9.6832925313938,104091.288859877,0.0,1.0
2017-05-16,9.6,9.8,9.35,9.8,214498,9.58346477333819,9.7831202894494,9.33389537819918,9.7831202894494,214868.092981233,0.0,1.0
2017-05-17,9.3,9.5,9.25,9.5,54554,9.28398149917137,9.48363701528259,9.23406762014357,9.48363701528259,54648.1269965136,0.0,1.0
2017-05-18,9.1,9.366,9.05,9.3,133582,9.08432598306016,9.34986781948807,9.03441210403236,9.28398149917137,133812.481219494,0.0,1.0
2017-05-19,9.15,9.3,9.1,9.15,174328,9.13423986208796,9.28398149917137,9.08432598306016,9.13423986208796,174628.784013055,0.0,1.0
2017-05-22,9.25,9.4,9.15,9.25,91142,9.23406762014357,9.38380925722698,9.13423986208796,9.23406762014357,91299.2556130851,0.0,1.0
2017-05-23,9.25,9.35,9.25,9.35,140936,9.23406762014357,9.33389537819918,9.23406762014357,9.33389537819918,141179.169747051,0.0,1.0
2017-05-24,9.15,9.5,9.15,9.35,35140,9.13423986208796,9.48363701528259,9.13423986208796,9.33389537819918,35200.6302499815,0.0,1.0
2017-05-25,9.05,9.225,8.925,9.225,166519,9.03441210403236,9.20911068062967,8.90962740646285,9.20911068062967,166806.31043246,0.0,1.0
2017-05-26,9.05,9.1,8.9,9.0,61572,9.03441210403236,9.08432598306016,8.88467046694895,8.98449822500455,61678.235792597,0.0,1.0
2017-05-30,9.05,9.1,9.0,9.0,38072,9.03441210403236,9.08432598306016,8.98449822500455,8.98449822500455,38137.689097248,0.0,1.0
2017-05-31,9.25,9.35,9.0,9.05,78294,9.23406762014357,9.33389537819918,8.98449822500455,9.03441210403236,78429.0877857726,0.0,1.0
2017-06-01,9.65,9.7,9.3,9.45,52456,9.63337865236599,9.6832925313938,9.28398149917137,9.43372313625478,52546.5071255842,0.0,1.0
2017-06-02,9.55,9.75,9.1,9.65,87591,9.53355089431039,9.7332064104216,9.08432598306016,9.63337865236599,87742.1287486092,0.0,1.0
2017-06-05,9.75,9.9,9.45,9.5,40147,9.7332064104216,9.88294804750501,9.43372313625478,9.48363701528259,40216.2692841777,0.0,1.0
2017-06-06,9.3,9.8,9.3,9.75,108859,9.28398149917137,9.7831202894494,9.28398149917137,9.7332064104216,109046.824370596,0.0,1.0
2017-06-07,9.3,9.35,9.2,9.35,57119,9.28398149917137,9.33389537819918,9.18415374111577,9.33389537819918,57217.5526251762,0.0,1.0
2017-06-08,9.35,9.4,9.2,9.4,74395,9.33389537819918,9.38380925722698,9.18415374111577,9.38380925722698,74523.3604851272,0.0,1.0
2017-06-09,9.55,9.85,9.4,9.4,68604,9.53355089431039,9.83303416847721,9.38380925722698,9.38380925722698,68722.3687441584,0.0,1.0
2017-06-12,9.9,9.95,9.6,9.7,56868,9.88294804750501,9.93286192653281,9.58346477333819,9.6832925313938,56966.119551962,0.0,1.0
2017-06-13,10.35,10.5,9.85,9.95,70876,10.3321729587552,10.4819145958386,9.83303416847721,9.93286192653281,70998.2888331729,0.0,1.0
2017-06-14,10.55,10.6,9.975,10.15,76952,10.5318284748665,10.5817423538943,9.95781886604671,10.132517442644,77084.7723106591,0.0,1.0
2017-06-15,11.0,11.15,10.25,10.5,74206,10.9810533861167,11.1307950232001,10.2323452006996,10.4819145958386,74334.034386173,0.0,1.0
2017-06-16,10.3,11.1,10.25,10.95,97346,10.2822590797274,11.0808811441723,10.2323452006996,10.9311395070889,97513.9599406575,0.0,1.0
2017-06-19,10.3,10.475,10.25,10.44,77074,10.2822590797274,10.4569576563247,10.2323452006996,10.4220179410053,77206.9828083973,0.0,1.0
2017-06-20,10.5,10.6,10.2,10.25,66530,10.4819145958386,10.5817423538943,10.1824313216718,10.2323452006996,66644.7902826203,0.0,1.0
2017-06-21,10.6,10.65,10.25,10.5,105957,10.5817423538943,10.6316562329221,10.2323452006996,10.4819145958386,106139.817285067,0.0,1.0
2017-06-22,10.65,10.9,10.5,10.6,87328,10.6316562329221,10.8812256280611,10.4819145958386,10.5817423538943,87478.6749706991,0.0,1.0
2017-06-23,10.85,11.0,10.5,10.6,1074789,10.8313117490333,10.9810533861167,10.4819145958386,10.5817423538943,1076643.43158074,0.0,1.0
2017-06-26,10.75,10.9,10.55,10.75,78689,10.7314839909777,10.8812256280611,10.5318284748665,10.7314839909777,78824.7693153324,0.0,1.0
2017-06-27,10.75,10.8,10.65,10.8,72198,10.7314839909777,10.7813978700055,10.6316562329221,10.7813978700055,72322.5698004596,0.0,1.0
2017-06-28,10.75,10.95,10.725,10.725,56639,10.7314839909777,10.9311395070889,10.7065270514638,10.7065270514638,56736.7244373561,0.0,1.0
2017-06-29,11.2,11.2,10.75,10.75,88765,11.1807089022279,11.1807089022279,10.7314839909777,10.7314839909777,88918.1543579852,0.0,1.0
2017-06-30,11.6,11.675,11.15,11.25,82996,11.5800199344503,11.654890752992,11.1307950232001,11.2306227812557,83139.200575625,0.0,1.0
2017-07-03,12.0,12.1,11.55,11.62,36727,11.9793309666727,12.0791587247283,11.5301060554225,11.5999854860614,36790.3684459611,0.0,1.0
2017-07-05,11.25,12.085,11.25,12.0,65427,11.2306227812557,12.06418456102,11.2306227812557,11.9793309666727,65539.8871760255,0.0,1.0
2017-07-06,11.35,11.5,11.15,11.25,72131,11.3304505393113,11.4801921763947,11.1307950232001,11.2306227812557,72255.4541992434,0.0,1.0
2017-07-07,11.25,11.3,11.15,11.3,49422,11.2306227812557,11.2805366602835,11.1307950232001,11.2805366602835,49507.2722884059,0.0,1.0
2017-07-10,11.05,11.3,11.0,11.1,81734,11.0309672651445,11.2805366602835,10.9810533861167,11.0808811441723,81875.023131815,0.0,1.0
2017-07-11,11.45,11.55,11.0,11.05,115515,11.4302782973669,11.5301060554225,10.9810533861167,11.0309672651445,115714.308575032,0.0,1.0
2017-07-12,11.1,11.6,11.05,11.6,78558,11.0808811441723,11.5800199344503,11.0309672651445,11.5800199344503,78693.5432890734,0.0,1.0
2017-07-13,11.2,11.25,11.0,11.05,93505,11.1807089022279,11.2306227812557,10.9810533861167,11.0309672651445,93666.3327127067,0.0,1.0
2017-07-14,11.1,11.4,11.0,11.15,45860,11.0808811441723,11.3803644183391,10.9810533861167,11.1307950232001,45939.1264446257,0.0,1.0
2017-07-17,11.1,11.175,11.0,11.0,84952,11.0808811441723,11.155751962714,10.9810533861167,10.9810533861167,85098.5754409909,0.0,1.0
2017-07-18,11.1,11.2,11.0,11.05,51308,11.0808811441723,11.1807089022279,10.9810533861167,11.0309672651445,51396.5263763815,0.0,1.0
2017-07-19,11.35,11.5,11.2,11.2068,36625,11.3304505393113,11.4801921763947,11.1807089022279,11.1874971897757,36688.1924560492,0.0,1.0
2017-07-20,11.25,11.35,11.15,11.35,52065,11.2306227812557,11.3304505393113,11.1307950232001,11.3304505393113,52154.8324975892,0.0,1.0
2017-07-21,11.6,11.65,11.15,11.35,54261,11.5800199344503,11.6299338134781,11.1307950232001,11.3304505393113,54354.6214568653,0.0,1.0
2017-07-24,11.6,11.8,11.2,11.7,73619,11.5800199344503,11.7796754505615,11.1807089022279,11.6798476925059,73746.0215814851,0.0,1.0
2017-07-25,11.75,12.0,11.7,11.75,62891,11.7297615715337,11.9793309666727,11.6798476925059,11.7297615715337,62999.5115837105,0.0,1.0
2017-07-26,11.75,12.0,11.65,11.85,38955,11.7297615715337,11.9793309666727,11.6299338134781,11.8295893295893,39022.2126177584,0.0,1.0
2017-07-27,11.9,11.9,11.6,11.75,25724,11.8795032086171,11.8795032086171,11.5800199344503,11.7297615715337,25768.3839655813,0.0,1.0
2017-07-28,11.35,11.55,11.1,11.55,79377,11.3304505393113,11.5301060554225,11.0808811441723,11.5301060554225,79513.9563845412,0.0,1.0
2017-07-31,11.4,11.475,11.2,11.4,145131,11.3803644183391,11.4552352368808,11.1807089022279,11.3803644183391,145381.407763519,0.0,1.0
2017-08-01,11.35,11.5,11.25,11.5,44529,11.3304505393113,11.4801921763947,11.2306227812557,11.4801921763947,44605.8299488168,0.0,1.0
2017-08-02,11.45,11.5,11.2,11.35,46151,11.4302782973669,11.4801921763947,11.1807089022279,11.3304505393113,46230.6285334916,0.0,1.0
2017-08-03,11.4,11.55,11.35,11.45,61527,11.3803644183391,11.5301060554225,11.3304505393113,11.4302782973669,61633.1581499889,0.0,1.0
2017-08-04,11.55,11.569,11.45,11.45,79134,11.5301060554225,11.5490733294531,11.4302782973669,11.4302782973669,79270.5371144575,0.0,1.0
2017-08-07,11.4,11.7,11.3,11.65,117047,11.3803644183391,11.6798476925059,11.2805366602835,11.6299338134781,117248.95187449,0.0,1.0
2017-08-08,11.05,11.4,11.05,11.35,111327,11.04095004095,11.3906633906634,11.04095004095,11.3407043407043,111418.251639345,0.01,1.0
2017-08-09,11.0,11.15,10.9,11.15,58141,10.990990990991,11.1408681408681,10.8910728910729,11.1408681408681,58188.656557377,0.0,1.0
2017-08-10,11.05,11.05,10.8,11.0,79924,11.04095004095,11.04095004095,10.7911547911548,10.990990990991,79989.5114754101,0.0,1.0
2017-08-11,10.7,11.1,10.65,11.1,104355,10.6912366912367,11.0909090909091,10.6412776412776,11.0909090909091,104440.536885246,0.0,1.0
2017-08-14,10.8,10.8,10.41,10.65,43576,10.7911547911548,10.7911547911548,10.4014742014742,10.6412776412776,43611.7180327869,0.0,1.0
2017-08-15,10.7,10.95,10.45,10.8,47671,10.6912366912367,10.9410319410319,10.4414414414414,10.7911547911548,47710.0745901639,0.0,1.0
2017-08-16,10.65,10.85,10.55,10.65,60378,10.6412776412776,10.8411138411138,10.5413595413595,10.6412776412776,60427.4901639346,0.0,1.0
2017-08-17,10.6,10.75,10.5,10.6,50669,10.5913185913186,10.7411957411957,10.4914004914005,10.5913185913186,50710.5319672131,0.0,1.0
2017-08-18,10.9,10.95,10.45,10.5,59996,10.8910728910729,10.9410319410319,10.4414414414414,10.4914004914005,60045.1770491803,0.0,1.0
2017-08-21,10.7,10.9,10.7,10.9,47024,10.6912366912367,10.8910728910729,10.6912366912367,10.8910728910729,47062.544262295,0.0,1.0
2017-08-22,10.85,10.925,10.65,10.7,35739,10.8411138411138,10.9160524160524,10.6412776412776,10.6912366912367,35768.2942622952,0.0,1.0
2017-08-23,10.825,10.95,10.75,10.75,22748,10.8161343161343,10.9410319410319,10.7411957411957,10.7411957411957,22766.6459016394,0.0,1.0
2017-08-24,10.85,10.95,10.75,10.8,34745,10.8411138411138,10.9410319410319,10.7411957411957,10.7911547911548,34773.4795081969,0.0,1.0
2017-08-25,11.1,11.2,10.65,10.8,31891,11.0909090909091,11.1908271908272,10.6412776412776,10.7911547911548,31917.1401639344,0.0,1.0
2017-08-28,10.8,11.25,10.75,11.2,87817,10.7911547911548,11.2407862407862,10.7411957411957,11.1908271908272,87888.9811475409,0.0,1.0
2017-08-29,10.85,11.05,10.8,11.0,78153,10.8411138411138,11.04095004095,10.7911547911548,10.990990990991,78217.0598360659,0.0,1.0
2017-08-30,10.8,10.925,10.7,10.9,61336,10.7911547911548,10.9160524160524,10.6912366912367,10.8910728910729,61386.275409836,0.0,1.0
2017-08-31,11.2,11.275,10.9,10.9,33370,11.1908271908272,11.2657657657658,10.8910728910729,10.8910728910729,33397.3524590164,0.0,1.0
2017-09-01,11.3,11.35,11.1,11.15,21157,11.2907452907453,11.3407043407043,11.0909090909091,11.1408681408681,21174.3418032787,0.0,1.0
2017-09-05,11.3,11.55,11.25,11.35,49179,11.2907452907453,11.5405405405405,11.2407862407862,11.3407043407043,49219.3106557377,0.0,1.0
2017-09-06,11.3,11.5,11.25,11.3,30927,11.2907452907453,11.4905814905815,11.2407862407862,11.2907452907453,30952.35,0.0,1.0
2017-09-07,11.65,11.65,11.2,11.2,31980,11.6404586404586,11.6404586404586,11.1908271908272,11.1908271908272,32006.2131147542,0.0,1.0
2017-09-08,11.65,11.8,11.55,11.55,25660,11.6404586404586,11.7903357903358,11.5405405405405,11.5405405405405,25681.0327868853,0.0,1.0
2017-09-11,11.9,11.925,11.65,11.75,41704,11.8902538902539,11.9152334152334,11.6404586404586,11.7403767403767,41738.1836065573,0.0,1.0
2017-09-12,12.0,12.1,11.9,11.95,49541,11.990171990172,12.0900900900901,11.8902538902539,11.9402129402129,49581.6073770491,0.0,1.0
2017-09-13,12.15,12.35,11.9795,12.01,40835,12.1400491400491,12.3398853398853,11.9696887796888,12.0001638001638,40868.4713114755,0.0,1.0
2017-09-14,12.1,12.45,11.9912,11.9912,71691,12.0900900900901,12.4398034398034,11.9813791973792,11.9813791973792,71749.763114754,0.0,1.0
2017-09-15,12.2,12.25,11.95,12.15,104144,12.1900081900082,12.2399672399672,11.9402129402129,12.1400491400491,104229.363934426,0.0,1.0
2017-09-18,12.2,12.3,12.1,12.25,49629,12.1900081900082,12.2899262899263,12.0900900900901,12.2399672399672,49669.6795081967,0.0,1.0
2017-09-19,12.15,12.2,12.1,12.15,31064,12.1400491400491,12.1900081900082,12.0900900900901,12.1400491400491,31089.4622950821,0.0,1.0
2017-09-20,12.1,12.15,12.05,12.1,56555,12.0900900900901,12.1400491400491,12.040131040131,12.0900900900901,56601.356557377,0.0,1.0
2017-09-21,12.05,12.175,11.725,12.1,49781,12.040131040131,12.1650286650287,11.7153972153972,12.0900900900901,49821.8040983608,0.0,1.0
2017-09-22,12.0,12.0,11.95,12.0,35873,11.990171990172,11.990171990172,11.9402129402129,11.990171990172,35902.4040983606,0.0,1.0
2017-09-25,12.35,12.35,11.95,11.95,84199,12.3398853398853,12.3398853398853,11.9402129402129,11.9402129402129,84268.0155737708,0.0,1.0
2017-09-26,12.3,12.4,12.2,12.3,61310,12.2899262899263,12.3898443898444,12.1900081900082,12.2899262899263,61360.2540983606,0.0,1.0
2017-09-27,12.65,12.75,12.25,12.3,88232,12.6396396396396,12.7395577395577,12.2399672399672,12.2899262899263,88304.3213114757,0.0,1.0
2017-09-28,12.65,12.8,12.55,12.6,64062,12.6396396396396,12.7895167895168,12.5397215397215,12.5896805896806,64114.5098360658,0.0,1.0
2017-09-29,12.7,12.75,12.4,12.6,67072,12.6895986895987,12.7395577395577,12.3898443898444,12.5896805896806,67126.9770491803,0.0,1.0
2017-10-02,12.65,12.7,12.55,12.65,60901,12.6396396396396,12.6895986895987,12.5397215397215,12.6396396396396,60950.9188524592,0.0,1.0
2017-10-03,12.8,12.85,12.5,12.55,64988,12.7895167895168,12.8394758394758,12.4897624897625,12.5397215397215,65041.268852459,0.0,1.0
2017-10-04,12.85,12.925,12.75,12.8,133262,12.8394758394758,12.9144144144144,12.7395577395577,12.7895167895168,133371.231147541,0.0,1.0
2017-10-05,12.6,12.95,12.55,12.8,50372,12.5896805896806,12.9393939393939,12.5397215397215,12.7895167895168,50413.2885245901,0.0,1.0
2017-10-06,12.55,12.65,12.2,12.6,40039,12.5397215397215,12.6396396396396,12.1900081900082,12.5896805896806,40071.8188524591,0.0,1.0
2017-10-09,12.6,12.775,12.4,12.5,43015,12.5896805896806,12.7645372645373,12.3898443898444,12.4897624897625,43050.2581967213,0.0,1.0
2017-10-10,12.6,12.85,12.575,12.75,37506,12.5896805896806,12.8394758394758,12.5647010647011,12.7395577395577,37536.7426229508,0.0,1.0
2017-10-11,12.65,12.8,12.45,12.55,50359,12.6396396396396,12.7895167895168,12.4398034398034,12.5397215397215,50400.2778688526,0.0,1.0
2017-10-12,12.55,12.8,12.55,12.65,34373,12.5397215397215,12.7895167895168,12.5397215397215,12.6396396396396,34401.174590164,0.0,1.0
2017-10-13,12.3,12.65,12.2,12.65,35914,12.2899262899263,12.6396396396396,12.1900081900082,12.6396396396396,35943.437704918,0.0,1.0
2017-10-16,12.55,12.55,12.25,12.35,47867,12.5397215397215,12.5397215397215,12.2399672399672,12.3398853398853,47906.2352459018,0.0,1.0
2017-10-17,12.6,12.7,12.5,12.5,31693,12.5896805896806,12.6895986895987,12.4897624897625,12.4897624897625,31718.9778688524,0.0,1.0
2017-10-18,12.25,12.695,12.05,12.65,45501,12.2399672399672,12.6846027846028,12.040131040131,12.6396396396396,45538.2959016395,0.0,1.0
2017-10-19,12.15,12.25,11.9,12.0,32265,12.1400491400491,12.2399672399672,11.8902538902539,11.990171990172,32291.4467213116,0.0,1.0
2017-10-20,12.25,12.25,12.075,12.25,48580,12.2399672399672,12.2399672399672,12.0651105651106,12.2399672399672,48619.8196721313,0.0,1.0
2017-10-23,12.2,12.25,12.0,12.2,45946,12.1900081900082,12.2399672399672,11.990171990172,12.1900081900082,45983.6606557377,0.0,1.0
2017-10-24,12.15,12.4,12.05,12.35,38922,12.1400491400491,12.3898443898444,12.040131040131,12.3398853398853,38953.9032786887,0.0,1.0
2017-10-25,12.3,12.35,12.05,12.1,54039,12.2899262899263,12.3398853398853,12.040131040131,12.0900900900901,54083.294262295,0.0,1.0
2017-10-26,12.35,12.35,12.25,12.35,43758,12.3398853398853,12.3398853398853,12.2399672399672,12.3398853398853,43793.8672131149,0.0,1.0
2017-10-27,13.25,13.5,12.25,12.25,154336,13.2391482391482,13.4889434889435,12.2399672399672,12.2399672399672,154462.504918033,0.0,1.0
2017-10-30,13.0,13.25,12.95,13.25,116012,12.989352989353,13.2391482391482,12.9393939393939,13.2391482391482,116107.091803279,0.0,1.0
2017-10-31,13.15,13.3,13.0,13.0,104067,13.1392301392301,13.2891072891073,12.989352989353,12.989352989353,104152.300819672,0.0,1.0
2017-11-01,13.2,13.39,13.1,13.15,92664,13.1891891891892,13.3790335790336,13.0892710892711,13.1392301392301,92739.9540983606,0.0,1.0
2017-11-02,13.2,13.35,13.2,13.25,125896,13.1891891891892,13.3390663390663,13.1891891891892,13.2391482391482,125999.193442623,0.0,1.0
2017-11-03,13.1,13.3,13.1,13.25,87601,13.0892710892711,13.2891072891073,13.0892710892711,13.2391482391482,87672.8040983606,0.0,1.0
2017-11-06,13.0,13.25,12.11,13.1,43770,12.989352989353,13.2391482391482,12.1000819000819,13.0892710892711,43805.8770491803,0.0,1.0
2017-11-07,12.75,13.15,12.75,13.05,86419,12.7395577395577,13.1392301392301,12.7395577395577,13.039312039312,86489.8352459019,0.0,1.0
2017-11-08,12.55,12.75,12.4,12.75,34298,12.5397215397215,12.7395577395577,12.3898443898444,12.7395577395577,34326.1131147542,0.0,1.0
2017-11-09,12.2,12.752,12.05,12.5,74262,12.2,12.752,12.05,12.5,74262,0.01,1.0
2017-11-10,12.15,12.475,12.0,12.25,34234,12.15,12.475,12.0,12.25,34234,0.0,1.0
2017-11-13,12.3,12.35,12.05,12.05,27727,12.3,12.35,12.05,12.05,27727,0.0,1.0
2017-11-14,12.15,12.25,12.0,12.2,33142,12.15,12.25,12.0,12.2,33142,0.0,1.0
2017-11-15,12.2,12.45,12.05,12.1,30559,12.2,12.45,12.05,12.1,30559,0.0,1.0
2017-11-16,12.4,12.45,12.15,12.25,44975,12.4,12.45,12.15,12.25,44975,0.0,1.0
2017-11-17,12.3,12.5,12.25,12.35,35259,12.3,12.5,12.25,12.35,35259,0.0,1.0
2017-11-20,12.75,12.8,12.25,12.3,24493,12.75,12.8,12.25,12.3,24493,0.0,1.0
2017-11-21,12.675,13.05,12.6,12.85,44590,12.675,13.05,12.6,12.85,44590,0.0,1.0
2017-11-22,12.75,13.05,12.65,12.75,16227,12.75,13.05,12.65,12.75,16227,0.0,1.0
2017-11-24,12.85,12.9,12.6,12.85,14406,12.85,12.9,12.6,12.85,14406,0.0,1.0
2017-11-27,12.75,12.9,12.65,12.9,35537,12.75,12.9,12.65,12.9,35537,0.0,1.0
2017-11-28,12.7,12.8,12.5,12.7,47876,12.7,12.8,12.5,12.7,47876,0.0,1.0
2017-11-29,12.7,12.95,12.6,12.75,24554,12.7,12.95,12.6,12.75,24554,0.0,1.0
2017-11-30,12.7,12.95,12.7,12.8,29476,12.7,12.95,12.7,12.8,29476,0.0,1.0
2017-12-01,12.9,13.0,12.55,12.75,32783,12.9,13.0,12.55,12.75,32783,0.0,1.0
2017-12-04,12.65,13.3,12.55,13.0,38302,12.65,13.3,12.55,13.0,38302,0.0,1.0
2017-12-05,12.4,12.75,12.35,12.65,38840,12.4,12.75,12.35,12.65,38840,0.0,1.0
2017-12-06,12.5,12.625,12.15,12.35,41386,12.5,12.625,12.15,12.35,41386,0.0,1.0
2017-12-07,12.3,12.6,12.15,12.45,42816,12.3,12.6,12.15,12.45,42816,0.0,1.0
2017-12-08,12.3,12.6,12.2,12.35,11089,12.3,12.6,12.2,12.35,11089,0.0,1.0
2017-12-11,12.5,12.7,12.25,12.25,62510,12.5,12.7,12.25,12.25,62510,0.0,1.0
2017-12-12,12.25,12.75,12.25,12.45,31565,12.25,12.75,12.25,12.45,31565,0.0,1.0
2017-12-13,12.55,12.85,12.3,12.3,29382,12.55,12.85,12.3,12.3,29382,0.0,1.0
2017-12-14,12.35,12.85,12.25,12.5,49389,12.35,12.85,12.25,12.5,49389,0.0,1.0
2017-12-15,12.2,12.6,12.2,12.3,302158,12.2,12.6,12.2,12.3,302158,0.0,1.0
2017-12-18,13.0,13.05,12.07,12.35,69610,13.0,13.05,12.07,12.35,69610,0.0,1.0
2017-12-19,12.7,13.1,12.6,12.95,53330,12.7,13.1,12.6,12.95,53330,0.0,1.0
2017-12-20,12.55,12.95,12.5,12.75,79174,12.55,12.95,12.5,12.75,79174,0.0,1.0
2017-12-21,13.2,13.4,12.6,12.6,105066,13.2,13.4,12.6,12.6,105066,0.0,1.0
2017-12-22,13.15,13.5,13.15,13.15,37493,13.15,13.5,13.15,13.15,37493,0.0,1.0
2017-12-26,13.5,13.6,13.1,13.2,43474,13.5,13.6,13.1,13.2,43474,0.0,1.0
2017-12-27,13.3,13.6,13.25,13.48,37549,13.3,13.6,13.25,13.48,37549,0.0,1.0
2017-12-28,13.35,13.4,13.25,13.35,20525,13.35,13.4,13.25,13.35,20525,0.0,1.0
2017-12-29,13.43,13.7,13.3,13.4,37937,13.43,13.7,13.3,13.4,37937,0.0,1.0
2018-01-02,13.65,13.7,13.45,13.45,39408,13.65,13.7,13.45,13.45,39408,0.0,1.0
2018-01-03,13.8,13.95,13.41,13.65,64140,13.8,13.95,13.41,13.65,64140,0.0,1.0
2018-01-04,13.85,13.9,13.55,13.9,39084,13.85,13.9,13.55,13.9,39084,0.0,1.0
2018-01-05,13.55,13.85,13.45,13.85,22103,13.55,13.85,13.45,13.85,22103,0.0,1.0
2018-01-08,13.75,13.85,13.45,13.5,32040,13.75,13.85,13.45,13.5,32040,0.0,1.0
2018-01-09,13.35,13.7,13.35,13.7,30535,13.35,13.7,13.35,13.7,30535,0.0,1.0
2018-01-10,13.4,13.5,13.25,13.3,22993,13.4,13.5,13.25,13.3,22993,0.0,1.0
2018-01-11,13.85,13.95,13.4,13.4,69516,13.85,13.95,13.4,13.4,69516,0.0,1.0
2018-01-12,13.65,13.85,13.6,13.8,17117,13.65,13.85,13.6,13.8,17117,0.0,1.0
2018-01-16,13.8,13.85,13.25,13.75,60175,13.8,13.85,13.25,13.75,60175,0.0,1.0
2018-01-17,13.55,13.9,13.45,13.9,20864,13.55,13.9,13.45,13.9,20864,0.0,1.0
2018-01-18,13.25,13.55,13.01,13.55,20968,13.25,13.55,13.01,13.55,20968,0.0,1.0
2018-01-19,13.35,13.45,13.15,13.15,32464,13.35,13.45,13.15,13.15,32464,0.0,1.0
2018-01-22,13.45,13.45,13.05,13.3,17590,13.45,13.45,13.05,13.3,17590,0.0,1.0
2018-01-23,13.48,13.5,13.35,13.35,29116,13.48,13.5,13.35,13.35,29116,0.0,1.0
2018-01-24,13.6,13.9,13.35,13.5,57527,13.6,13.9,13.35,13.5,57527,0.0,1.0
2018-01-25,13.8,13.9,13.5,13.55,54131,13.8,13.9,13.5,13.55,54131,0.0,1.0
2018-01-26,13.45,13.9,13.4,13.9,19261,13.45,13.9,13.4,13.9,19261,0.0,1.0
2018-01-29,13.4,13.5,13.25,13.45,30286,13.4,13.5,13.25,13.45,30286,0.0,1.0
2018-01-30,13.2,13.4,13.15,13.2,33651,13.2,13.4,13.15,13.2,33651,0.0,1.0
2018-01-31,12.9,13.35,12.9,13.2,43434,12.9,13.35,12.9,13.2,43434,0.0,1.0
2018-02-01,13.05,13.2,12.8,12.9,23910,13.05,13.2,12.8,12.9,23910,0.0,1.0
2018-02-02,12.95,13.4,12.9,13.0,38755,12.95,13.4,12.9,13.0,38755,0.0,1.0
2018-02-05,12.7,13.0,12.7,12.8,45905,12.7,13.0,12.7,12.8,45905,0.0,1.0
2018-02-06,12.73,13.05,12.35,12.7,110929,12.73,13.05,12.35,12.7,110929,0.0,1.0
2018-02-07,12.9,12.95,12.6,12.7,29126,12.9,12.95,12.6,12.7,29126,0.0,1.0
2018-02-08,12.8,13.0,12.6,12.9,49912,12.8,13.0,12.6,12.9,49912,0.0,1.0
2018-02-09,12.35,13.05,12.3,12.9,99976,12.35,13.05,12.3,12.9,99976,0.0,1.0
2018-02-12,12.6,13.0,12.1,12.35,34799,12.6,13.0,12.1,12.35,34799,0.0,1.0
2018-02-13,12.05,12.6,11.85,12.6,41145,12.05,12.6,11.85,12.6,41145,0.0,1.0
2018-02-14,12.1,12.25,11.85,11.95,25559,12.1,12.25,11.85,11.95,25559,0.0,1.0
2018-02-15,12.15,12.2,11.95,12.1,10549,12.15,12.2,11.95,12.1,10549,0.0,1.0
2018-02-16,12.1,12.35,12.0,12.1,31988,12.1,12.35,12.0,12.1,31988,0.0,1.0
2018-02-20,11.75,12.2,11.6,12.05,35035,11.75,12.2,11.6,12.05,35035,0.0,1.0
2018-02-21,11.55,12.0,11.5,11.7,26733,11.55,12.0,11.5,11.7,26733,0.0,1.0
2018-02-22,11.6,11.85,11.5,11.6,39817,11.6,11.85,11.5,11.6,39817,0.0,1.0
2018-02-23,11.4,11.7,11.35,11.65,27647,11.4,11.7,11.35,11.65,27647,0.0,1.0
2018-02-26,11.75,11.8,11.25,11.4,32743,11.75,11.8,11.25,11.4,32743,0.0,1.0
2018-02-27,8.0,10.35,8.0,10.3,251969,8.0,10.35,8.0,10.3,251969,0.0,1.0
2018-02-28,8.25,8.65,8.05,8.65,120691,8.25,8.65,8.05,8.65,120691,0.0,1.0
2018-03-01,8.2,8.6,8.1,8.25,148322,8.2,8.6,8.1,8.25,148322,0.0,1.0
2018-03-02,8.25,8.45,8.1,8.2,59140,8.25,8.45,8.1,8.2,59140,0.0,1.0
2018-03-05,8.15,8.45,8.15,8.15,47948,8.15,8.45,8.15,8.15,47948,0.0,1.0
2018-03-06,8.2,8.35,8.0,8.25,54742,8.2,8.35,8.0,8.25,54742,0.0,1.0
2018-03-07,8.15,8.25,8.1,8.15,103437,8.15,8.25,8.1,8.15,103437,0.0,1.0
2018-03-08,8.1,8.3,8.05,8.3,31385,8.1,8.3,8.05,8.3,31385,0.0,1.0
2018-03-09,8.2,8.25,7.7,8.15,121042,8.2,8.25,7.7,8.15,121042,0.0,1.0
2018-03-12,8.7,8.8,8.15,8.15,64847,8.7,8.8,8.15,8.15,64847,0.0,1.0
2018-03-13,8.2,8.95,8.15,8.7,27561,8.2,8.95,8.15,8.7,27561,0.0,1.0
2018-03-14,8.1,8.5,8.1,8.2,51951,8.1,8.5,8.1,8.2,51951,0.0,1.0
2018-03-15,7.8,8.2,7.8,8.15,93949,7.8,8.2,7.8,8.15,93949,0.0,1.0
2018-03-16,7.95,7.95,7.75,7.8,163465,7.95,7.95,7.75,7.8,163465,0.0,1.0
2018-03-19,8.4,8.4,7.7,7.95,116100,8.4,8.4,7.7,7.95,116100,0.0,1.0
2018-03-20,8.35,8.65,8.05,8.5,206200,8.35,8.65,8.05,8.5,206200,0.0,1.0
2018-03-21,8.4,8.55,8.25,8.35,77265,8.4,8.55,8.25,8.35,77265,0.0,1.0
2018-03-22,8.1,8.4,8.05,8.35,41579,8.1,8.4,8.05,8.35,41579,0.0,1.0
2018-03-23,8.2,8.5,8.05,8.15,137248,8.2,8.5,8.05,8.15,137248,0.0,1.0
2018-03-26,7.7,8.2,7.6,8.15,119734,7.7,8.2,7.6,8.15,119734,0.0,1.0
2018-03-27,7.3,7.8,7.2,7.75,145665,7.3,7.8,7.2,7.75,145665,0.0,1.0
2018-03-28,7.05,7.35,7.0,7.35,165771,7.05,7.35,7.0,7.35,165771,0.0,1.0
2018-03-29,7.1,7.25,6.9,7.1,235105,7.1,7.25,6.9,7.1,235105,0.0,1.0
2018-04-02,7.2,7.4,7.1,7.15,226245,7.2,7.4,7.1,7.15,226245,0.0,1.0
2018-04-03,7.25,7.35,7.05,7.1,237195,7.25,7.35,7.05,7.1,237195,0.0,1.0
2018-04-04,7.8,8.0,7.2,7.2,145925,7.8,8.0,7.2,7.2,145925,0.0,1.0
2018-04-05,8.15,8.15,7.75,7.85,178150,8.15,8.15,7.75,7.85,178150,0.0,1.0
2018-04-06,8.15,8.35,7.98,8.15,101554,8.15,8.35,7.98,8.15,101554,0.0,1.0
2018-04-09,8.0,8.4,8.0,8.15,103725,8.0,8.4,8.0,8.15,103725,0.0,1.0
2018-04-10,8.05,8.4,8.0,8.05,99914,8.05,8.4,8.0,8.05,99914,0.0,1.0
2018-04-11,8.2,8.35,8.1,8.1,69941,8.2,8.35,8.1,8.1,69941,0.0,1.0
2018-04-12,8.35,8.4,8.15,8.2,85812,8.35,8.4,8.15,8.2,85812,0.0,1.0
2018-04-13,8.5,8.65,8.23,8.3,65901,8.5,8.65,8.23,8.3,65901,0.0,1.0
2018-04-16,8.6,8.7,8.45,8.45,45769,8.6,8.7,8.45,8.45,45769,0.0,1.0
2018-04-17,8.55,8.7,8.45,8.65,51524,8.55,8.7,8.45,8.65,51524,0.0,1.0
2018-04-18,8.55,8.7,8.45,8.6,47741,8.55,8.7,8.45,8.6,47741,0.0,1.0
2018-04-19,8.8,8.85,8.53,8.6,71337,8.8,8.85,8.53,8.6,71337,0.0,1.0
2018-04-20,8.8,8.93,8.6,8.75,40987,8.8,8.93,8.6,8.75,40987,0.0,1.0
2018-04-23,9.55,9.8,8.95,9.0,207250,9.55,9.8,8.95,9.0,207250,0.0,1.0
2018-04-24,9.55,9.7,9.43,9.55,220573,9.55,9.7,9.43,9.55,220573,0.0,1.0
2018-04-25,10.1,10.3,9.5,9.55,113745,10.1,10.3,9.5,9.55,113745,0.0,1.0
2018-04-26,10.25,10.85,9.85,9.95,239322,10.25,10.85,9.85,9.95,239322,0.0,1.0
2018-04-27,10.35,11.6,9.8,10.7,175647,10.35,11.6,9.8,10.7,175647,0.0,1.0
2018-04-30,10.0,10.55,9.95,10.5,107213,10.0,10.55,9.95,10.5,107213,0.0,1.0
2018-05-01,10.3,10.4,9.8,10.0,165986,10.3,10.4,9.8,10.0,165986,0.0,1.0
2018-05-02,10.0,10.35,10.0,10.25,112319,10.0,10.35,10.0,10.25,112319,0.0,1.0
2018-05-03,9.45,10.0,9.45,10.0,94591,9.45,10.0,9.45,10.0,94591,0.0,1.0
2018-05-04,9.55,9.7,9.35,9.4,77374,9.55,9.7,9.35,9.4,77374,0.0,1.0
2018-05-07,9.4,9.9,9.35,9.56,94284,9.4,9.9,9.35,9.56,94284,0.0,1.0
2018-05-08,9.45,9.5,9.15,9.3,132250,9.45,9.5,9.15,9.3,132250,0.0,1.0
2018-05-09,10.25,10.25,9.5,9.5,120687,10.25,10.25,9.5,9.5,120687,0.0,1.0
2018-05-10,10.0,10.35,9.93,10.2,141108,10.0,10.35,9.93,10.2,141108,0.0,1.0
2018-05-11,10.05,10.15,9.9,10.0,78613,10.05,10.15,9.9,10.0,78613,0.0,1.0
2018-05-14,9.95,10.15,9.85,10.1,88271,9.95,10.15,9.85,10.1,88271,0.0,1.0
2018-05-15,10.1,10.35,9.9,9.95,118400,10.1,10.35,9.9,9.95,118400,0.0,1.0
2018-05-16,10.45,10.55,10.05,10.1,103696,10.45,10.55,10.05,10.1,103696,0.0,1.0
2018-05-17,10.15,10.75,10.05,10.45,174687,10.15,10.75,10.05,10.45,174687,0.0,1.0
2018-05-18,10.2,10.3,9.95,10.2,90266,10.2,10.3,9.95,10.2,90266,0.0,1.0
2018-05-21,10.5,10.7,10.15,10.2,89464,10.5,10.7,10.15,10.2,89464,0.0,1.0
2018-05-22,10.55,10.7,10.4,10.5,123286,10.55,10.7,10.4,10.5,123286,0.0,1.0
2018-05-23,10.35,10.55,10.3,10.55,51736,10.35,10.55,10.3,10.55,51736,0.0,1.0
2018-05-24,10.4,10.65,10.15,10.3,93963,10.4,10.65,10.15,10.3,93963,0.0,1.0
2018-05-25,10.55,10.6,10.2,10.3,82955,10.55,10.6,10.2,10.3,82955,0.0,1.0
2018-05-29,10.5,10.65,10.35,10.5,99690,10.5,10.65,10.35,10.5,99690,0.0,1.0
2018-05-30,10.65,10.9,10.35,10.5,110613,10.65,10.9,10.35,10.5,110613,0.0,1.0
2018-05-31,10.5,10.75,10.45,10.65,71615,10.5,10.75,10.45,10.65,71615,0.0,1.0
2018-06-01,10.0,10.6,9.9,10.6,73121,10.0,10.6,9.9,10.6,73121,0.0,1.0
2018-06-04,9.9,10.25,9.8,9.95,89891,9.9,10.25,9.8,9.95,89891,0.0,1.0
2018-06-05,10.15,10.2,9.8,9.95,57104,10.15,10.2,9.8,9.95,57104,0.0,1.0
2018-06-06,10.1,10.25,9.95,10.15,93452,10.1,10.25,9.95,10.15,93452,0.0,1.0
2018-06-07,10.05,10.2,9.8,10.1,130900,10.05,10.2,9.8,10.1,130900,0.0,1.0
2018-06-08,10.0,10.15,9.95,10.05,81031,10.0,10.15,9.95,10.05,81031,0.0,1.0
2018-06-11,10.8,10.8,9.85,9.85,120770,10.8,10.8,9.85,9.85,120770,0.0,1.0
2018-06-12,10.55,11.05,10.4,10.8,139586,10.55,11.05,10.4,10.8,139586,0.0,1.0
2018-06-13,10.15,10.55,10.05,10.55,102295,10.15,10.55,10.05,10.55,102295,0.0,1.0
2018-06-14,9.85,10.15,9.8,10.1,74984,9.85,10.15,9.8,10.1,74984,0.0,1.0
2018-06-15,9.5,9.8,9.25,9.8,161612,9.5,9.8,9.25,9.8,161612,0.0,1.0
2018-06-18,9.55,9.85,9.4,9.55,88683,9.55,9.85,9.4,9.55,88683,0.0,1.0
2018-06-19,9.45,9.75,9.3,9.55,75630,9.45,9.75,9.3,9.55,75630,0.0,1.0
2018-06-20,9.3,9.55,9.18,9.55,107067,9.3,9.55,9.18,9.55,107067,0.0,1.0
2018-06-21,9.63,9.65,9.15,9.3,150253,9.63,9.65,9.15,9.3,150253,0.0,1.0
2018-06-22,9.6,9.95,9.5,9.7,1513424,9.6,9.95,9.5,9.7,1513424,0.0,1.0
2018-06-25,9.6,9.7,9.3,9.55,135403,9.6,9.7,9.3,9.55,135403,0.0,1.0
2018-06-26,9.75,9.85,9.55,9.7,76865,9.75,9.85,9.55,9.7,76865,0.0,1.0
2018-06-27,9.6,10.0,9.6,10.0,45007,9.6,10.0,9.6,10.0,45007,0.0,1.0
2018-06-28,9.15,9.6,9.1,9.6,65916,9.15,9.6,9.1,9.6,65916,0.0,1.0
2018-06-29,9.0,9.3,8.75,9.15,69131,9.0,9.3,8.75,9.15,69131,0.0,1.0
2018-07-02,9.0,9.07,8.8,9.0,78757,9.0,9.07,8.8,9.0,78757,0.0,1.0
2018-07-03,8.9,9.2,8.85,9.0,38385,8.9,9.2,8.85,9.0,38385,0.0,1.0
2018-07-05,9.05,9.15,8.85,8.95,47462,9.05,9.15,8.85,8.95,47462,0.0,1.0
2018-07-06,9.3,9.4,9.05,9.05,61979,9.3,9.4,9.05,9.05,61979,0.0,1.0
2018-07-09,9.4,9.45,9.3,9.45,85681,9.4,9.45,9.3,9.45,85681,0.0,1.0
2018-07-10,9.5,9.5,9.15,9.35,49108,9.5,9.5,9.15,9.35,49108,0.0,1.0
2018-07-11,9.35,9.57,9.25,9.45,79149,9.35,9.57,9.25,9.45,79149,0.0,1.0
2018-07-12,9.55,9.65,9.2,9.35,64231,9.55,9.65,9.2,9.35,64231,0.0,1.0
2018-07-13,9.65,9.85,9.2,9.55,49710,9.65,9.85,9.2,9.55,49710,0.0,1.0
2018-07-16,9.7,9.75,9.45,9.65,56369,9.7,9.75,9.45,9.65,56369,0.0,1.0
2018-07-17,9.65,9.7,9.35,9.65,62913,9.65,9.7,9.35,9.65,62913,0.0,1.0
2018-07-18,9.45,9.65,9.3,9.65,65364,9.45,9.65,9.3,9.65,65364,0.0,1.0
2018-07-19,9.35,9.5,9.25,9.4,37876,9.35,9.5,9.25,9.4,37876,0.0,1.0
2018-07-20,9.5,9.6,9.15,9.4,47999,9.5,9.6,9.15,9.4,47999,0.0,1.0
2018-07-23,9.3,9.48,9.25,9.45,39743,9.3,9.48,9.25,9.45,39743,0.0,1.0
2018-07-24,9.25,9.4,9.1,9.3,58758,9.25,9.4,9.1,9.3,58758,0.0,1.0
2018-07-25,9.35,9.35,8.98,9.2,62534,9.35,9.35,8.98,9.2,62534,0.0,1.0
2018-07-26,9.3,9.4,9.1,9.4,39200,9.3,9.4,9.1,9.4,39200,0.0,1.0
2018-07-27,9.2,9.3,9.05,9.25,45222,9.2,9.3,9.05,9.25,45222,0.0,1.0
2018-07-30,9.2,9.45,9.1,9.2,27622,9.2,9.45,9.1,9.2,27622,0.0,1.0
2018-07-31,9.05,9.2,8.9,9.2,50574,9.05,9.2,8.9,9.2,50574,0.0,1.0
2018-08-01,9.0,9.15,8.8,9.05,50966,9.0,9.15,8.8,9.05,50966,0.0,1.0
2018-08-02,9.0,9.1,8.9,8.9,22600,9.0,9.1,8.9,8.9,22600,0.0,1.0
2018-08-03,8.9,9.2,8.8,9.0,41737,8.9,9.2,8.8,9.0,41737,0.0,1.0
2018-08-06,9.2,9.2,8.8,8.85,43231,9.2,9.2,8.8,8.85,43231,0.0,1.0
2018-08-07,8.7,9.2,8.6,9.2,133660,8.7,9.2,8.6,9.2,133660,0.0,1.0
2018-08-08,8.75,8.75,8.45,8.65,15692,8.75,8.75,8.45,8.65,15692,0.0,1.0
2018-08-09,9.2,9.5,8.45,8.65,105617,9.2,9.5,8.45,8.65,105617,0.0,1.0
2018-08-10,9.65,9.9,9.15,9.38,43336,9.65,9.9,9.15,9.38,43336,0.0,1.0
2018-08-13,10.45,10.45,9.68,9.7,58558,10.45,10.45,9.68,9.7,58558,0.0,1.0
2018-08-14,10.0,10.45,9.85,10.3,67976,10.0,10.45,9.85,10.3,67976,0.0,1.0
2018-08-15,9.65,10.0,9.4,9.85,52767,9.65,10.0,9.4,9.85,52767,0.0,1.0
2018-08-16,9.6,9.85,9.55,9.55,51708,9.6,9.85,9.55,9.55,51708,0.0,1.0
2018-08-17,9.55,9.63,9.45,9.6,8542,9.55,9.63,9.45,9.6,8542,0.0,1.0
2018-08-20,9.45,9.6,9.3,9.6,24531,9.45,9.6,9.3,9.6,24531,0.0,1.0
2018-08-21,9.6,9.8,9.4,9.4,48467,9.6,9.8,9.4,9.4,48467,0.0,1.0
2018-08-22,9.88,10.0,9.5,9.65,53263,9.88,10.0,9.5,9.65,53263,0.0,1.0
2018-08-23,9.7,10.0,9.65,9.75,36586,9.7,10.0,9.65,9.75,36586,0.0,1.0
2018-08-24,9.65,9.8,9.53,9.55,23068,9.65,9.8,9.53,9.55,23068,0.0,1.0
2018-08-27,9.75,9.95,9.7,9.75,20169,9.75,9.95,9.7,9.75,20169,0.0,1.0
2018-08-28,9.65,9.8,9.6,9.8,13392,9.65,9.8,9.6,9.8,13392,0.0,1.0
2018-08-29,9.48,9.75,9.45,9.7,13776,9.48,9.75,9.45,9.7,13776,0.0,1.0
2018-08-30,9.55,9.7,9.2,9.5,28167,9.55,9.7,9.2,9.5,28167,0.0,1.0
2018-08-31,9.45,9.56,9.25,9.45,19907,9.45,9.56,9.25,9.45,19907,0.0,1.0
2018-09-04,9.4,9.45,9.25,9.4,17545,9.4,9.45,9.25,9.4,17545,0.0,1.0
2018-09-05,9.35,9.95,9.25,9.95,20025,9.35,9.95,9.25,9.95,20025,0.0,1.0
2018-09-06,9.1,9.4,9.1,9.4,22831,9.1,9.4,9.1,9.4,22831,0.0,1.0
2018-09-07,9.3,9.35,9.1,9.15,25520,9.3,9.35,9.1,9.15,25520,0.0,1.0
2018-09-10,9.5,9.75,9.15,9.3,36404,9.5,9.75,9.15,9.3,36404,0.0,1.0
2018-09-11,9.3,9.5,9.2,9.5,20236,9.3,9.5,9.2,9.5,20236,0.0,1.0
2018-09-12,9.45,9.7,9.3,9.4,28630,9.45,9.7,9.3,9.4,28630,0.0,1.0
2018-09-13,9.45,9.5,9.3,9.5,16923,9.45,9.5,9.3,9.5,16923,0.0,1.0
2018-09-14,9.95,10.05,9.4,9.4,54147,9.95,10.05,9.4,9.4,54147,0.0,1.0
2018-09-17,9.65,9.9,9.65,9.9,19446,9.65,9.9,9.65,9.9,19446,0.0,1.0
2018-09-18,9.38,9.75,9.35,9.65,22971,9.38,9.75,9.35,9.65,22971,0.0,1.0
2018-09-19,9.45,9.6,9.3,9.3,46231,9.45,9.6,9.3,9.3,46231,0.0,1.0
2018-09-20,9.55,9.75,9.5,9.6,25422,9.55,9.75,9.5,9.6,25422,0.0,1.0
2018-09-21,9.45,9.78,9.3,9.45,86308,9.45,9.78,9.3,9.45,86308,0.0,1.0
2018-09-24,9.5,9.55,9.4,9.5,20586,9.5,9.55,9.4,9.5,20586,0.0,1.0
2018-09-25,9.45,9.6,9.43,9.5,50489,9.45,9.6,9.43,9.5,50489,0.0,1.0
2018-09-26,9.35,9.53,9.3,9.3,33006,9.35,9.53,9.3,9.3,33006,0.0,1.0
2018-09-27,9.7,9.75,9.25,9.3,54489,9.7,9.75,9.25,9.3,54489,0.0,1.0
2018-09-28,9.95,10.2,9.65,9.65,64217,9.95,10.2,9.65,9.65,64217,0.0,1.0
2018-10-01,10.24,10.3,9.83,10.27,36232,10.24,10.3,9.83,10.27,36232,0.0,1.0
2018-10-02,10.03,10.25,9.93,10.21,62565,10.03,10.25,9.93,10.21,62565,0.0,1.0
2018-10-03,9.97,10.25,9.93,10.22,17692,9.97,10.25,9.93,10.22,17692,0.0,1.0
2018-10-04,9.97,10.09,9.68,9.68,12545,9.97,10.09,9.68,9.68,12545,0.0,1.0
2018-10-05,10.01,10.05,9.8,10.01,13017,10.01,10.05,9.8,10.01,13017,0.0,1.0
2018-10-08,10.0,10.05,9.87,9.97,36535,10.0,10.05,9.87,9.97,36535,0.0,1.0
2018-10-09,9.98,10.16,9.94,9.99,27655,9.98,10.16,9.94,9.99,27655,0.0,1.0
2018-10-10,9.69,10.1,9.58,9.98,32099,9.69,10.1,9.58,9.98,32099,0.0,1.0
2018-10-11,9.25,9.95,9.25,9.75,38488,9.25,9.95,9.25,9.75,38488,0.0,1.0
2018-10-12,9.1,9.47,9.04,9.35,32145,9.1,9.47,9.04,9.35,32145,0.0,1.0
2018-10-15,9.25,9.43,9.05,9.09,14909,9.25,9.43,9.05,9.09,14909,0.0,1.0
2018-10-16,9.2,9.49,9.15,9.27,15683,9.2,9.49,9.15,9.27,15683,0.0,1.0
2018-10-17,9.43,9.68,9.12,9.17,22405,9.43,9.68,9.12,9.17,22405,0.0,1.0
2018-10-18,9.1,9.32,8.85,9.32,18452,9.1,9.32,8.85,9.32,18452,0.0,1.0
2018-10-19,9.01,9.17,8.91,9.03,18124,9.01,9.17,8.91,9.03,18124,0.0,1.0
2018-10-22,8.74,9.06,8.54,9.06,20811,8.74,9.06,8.54,9.06,20811,0.0,1.0
2018-10-23,8.58,8.76,8.52,8.69,20120,8.58,8.76,8.52,8.69,20120,0.0,1.0
2018-10-24,8.66,8.89,8.32,8.58,28619,8.66,8.89,8.32,8.58,28619,0.0,1.0
2018-10-25,8.82,9.23,8.55,8.7,23041,8.82,9.23,8.55,8.7,23041,0.0,1.0
2018-10-26,9.0,9.15,8.53,8.71,88483,9.0,9.15,8.53,8.71,88483,0.0,1.0
2018-10-29,8.81,9.0,8.68,8.9,20779,8.81,9.0,8.68,8.9,20779,0.0,1.0
2018-10-30,8.73,8.85,8.52,8.8,20223,8.73,8.85,8.52,8.8,20223,0.0,1.0
2018-10-31,8.5,8.82,8.43,8.72,25653,8.5,8.82,8.43,8.72,25653,0.0,1.0
2018-11-01,8.56,8.85,8.26,8.55,22463,8.56,8.85,8.26,8.55,22463,0.0,1.0
2018-11-02,8.8,8.98,8.71,8.79,18798,8.8,8.98,8.71,8.79,18798,0.0,1.0
2018-11-05,8.85,8.96,8.64,8.79,32910,8.85,8.96,8.64,8.79,32910,0.0,1.0
2018-11-06,9.11,9.44,8.69,8.86,26173,9.11,9.44,8.69,8.86,26173,0.0,1.0
2018-11-07,9.18,9.61,9.04,9.1,11354,9.18,9.61,9.04,9.1,11354,0.0,1.0
2018-11-08,8.53,9.46,8.53,9.09,25090,8.53,9.46,8.53,9.09,25090,0.0,1.0
2018-11-09,8.38,8.78,8.32,8.35,37337,8.38,8.78,8.32,8.35,37337,0.0,1.0
2018-11-12,8.11,8.59,8.06,8.31,31745,8.11,8.59,8.06,8.31,31745,0.0,1.0
2018-11-13,8.24,8.62,8.0,8.12,73602,8.24,8.62,8.0,8.12,73602,0.0,1.0
2018-11-14,8.03,8.23,7.87,8.23,31511,8.03,8.23,7.87,8.23,31511,0.0,1.0
2018-11-15,7.97,8.43,7.69,8.04,54893,7.97,8.43,7.69,8.04,54893,0.0,1.0
2018-11-16,8.2,8.28,7.98,8.0,59783,8.2,8.28,7.98,8.0,59783,0.0,1.0
2018-11-19,7.95,8.22,7.91,8.22,14509,7.95,8.22,7.91,8.22,14509,0.0,1.0
2018-11-20,8.0,8.05,7.79,7.91,27793,8.0,8.05,7.79,7.91,27793,0.0,1.0
2018-11-21,7.87,8.1,7.82,8.05,8009,7.87,8.1,7.82,8.05,8009,0.0,1.0
2018-11-23,7.915,8.03,7.85,7.85,3116,7.915,8.03,7.85,7.85,3116,0.0,1.0
2018-11-26,7.6,7.95,7.6,7.91,14672,7.6,7.95,7.6,7.91,14672,0.0,1.0
2018-11-27,7.8,7.97,7.7,7.7,47333,7.8,7.97,7.7,7.7,47333,0.0,1.0
2018-11-28,8.06,8.1,7.79,7.81,71377,8.06,8.1,7.79,7.81,71377,0.0,1.0
2018-11-29,8.07,8.13,7.99,8.05,36740,8.07,8.13,7.99,8.05,36740,0.0,1.0
2018-11-30,7.9,8.09,7.8,8.02,38065,7.9,8.09,7.8,8.02,38065,0.0,1.0
2018-12-03,7.87,8.15,7.86,8.08,25432,7.87,8.15,7.86,8.08,25432,0.0,1.0
2018-12-04,7.79,8.11,7.5,7.78,21255,7.79,8.11,7.5,7.78,21255,0.0,1.0
2018-12-06,7.85,7.85,7.5597,7.79,29994,7.85,7.85,7.5597,7.79,29994,0.0,1.0
2018-12-07,7.6,8.01,7.53,7.85,37963,7.6,8.01,7.53,7.85,37963,0.0,1.0
2018-12-10,7.49,7.6,7.37,7.6,54486,7.49,7.6,7.37,7.6,54486,0.0,1.0
2018-12-11,7.5,7.64,7.333,7.59,19033,7.5,7.64,7.333,7.59,19033,0.0,1.0
2018-12-12,7.85,8.16,7.5,7.5,105915,7.85,8.16,7.5,7.5,105915,0.0,1.0
2018-12-13,7.89,9.0,7.84,7.86,23235,7.89,9.0,7.84,7.86,23235,0.0,1.0
2018-12-14,7.77,7.91,7.61,7.61,19101,7.77,7.91,7.61,7.61,19101,0.0,1.0
2018-12-17,7.44,7.77,7.28,7.77,144632,7.44,7.77,7.28,7.77,144632,0.0,1.0
2018-12-18,7.4,7.5,7.18,7.44,38717,7.4,7.5,7.18,7.44,38717,0.0,1.0
2018-12-19,7.65,7.79,7.3395,7.46,67790,7.65,7.79,7.3395,7.46,67790,0.0,1.0
2018-12-20,7.65,7.7,7.35,7.66,58489,7.65,7.7,7.35,7.66,58489,0.0,1.0
2018-12-21,7.67,7.71,7.36,7.52,124438,7.67,7.71,7.36,7.52,124438,0.0,1.0
2018-12-24,7.11,7.53,6.95,7.47,40211,7.11,7.53,6.95,7.47,40211,0.0,1.0
2018-12-26,7.26,7.32,6.85,7.12,70155,7.26,7.32,6.85,7.12,70155,0.0,1.0
2018-12-27,7.36,7.66,6.87,7.18,39298,7.36,7.66,6.87,7.18,39298,0.0,1.0
2018-12-28,7.23,7.515,7.12,7.37,32393,7.23,7.515,7.12,7.37,32393,0.0,1.0
2018-12-31,7.22,7.5,7.0,7.24,57547,7.22,7.5,7.0,7.24,57547,0.0,1.0
2019-01-02,7.77,8.05,7.12,7.12,34397,7.77,8.05,7.12,7.12,34397,0.0,1.0
2019-01-03,8.13,8.22,7.58,7.83,22259,8.13,8.22,7.58,7.83,22259,0.0,1.0
2019-01-04,8.35,8.62,8.05,8.05,28891,8.35,8.62,8.05,8.05,28891,0.0,1.0
2019-01-07,8.65,8.89,8.28,8.42,39462,8.65,8.89,8.28,8.42,39462,0.0,1.0
2019-01-08,8.74,8.96,8.5,8.73,33355,8.74,8.96,8.5,8.73,33355,0.0,1.0
2019-01-09,8.65,9.12,8.57,8.82,45625,8.65,9.12,8.57,8.82,45625,0.0,1.0
2019-01-10,8.59,8.65,8.52,8.65,20850,8.59,8.65,8.52,8.65,20850,0.0,1.0
2019-01-11,8.58,8.68,8.44,8.64,32423,8.58,8.68,8.44,8.64,32423,0.0,1.0
2019-01-14,8.65,8.88,8.41,8.46,25629,8.65,8.88,8.41,8.46,25629,0.0,1.0
2019-01-15,8.62,8.65,8.15,8.65,25063,8.62,8.65,8.15,8.65,25063,0.0,1.0
2019-01-16,8.93,8.93,8.3,8.3,69671,8.93,8.93,8.3,8.3,69671,0.0,1.0
2019-01-17,9.02,9.21,8.67,8.82,55735,9.02,9.21,8.67,8.82,55735,0.0,1.0
2019-01-18,9.14,9.4,9.0,9.1,28044,9.14,9.4,9.0,9.1,28044,0.0,1.0
2019-01-22,8.89,9.15,8.84,9.03,126973,8.89,9.15,8.84,9.03,126973,0.0,1.0
2019-01-23,8.75,8.92,8.7,8.8,95886,8.75,8.92,8.7,8.8,95886,0.0,1.0
2019-01-24,9.08,9.15,8.66,8.66,76095,9.08,9.15,8.66,8.66,76095,0.0,1.0
2019-01-25,9.59,9.59,8.99,9.07,26000,9.59,9.59,8.99,9.07,26000,0.0,1.0
2019-01-28,9.57,9.72,9.46,9.58,52906,9.57,9.72,9.46,9.58,52906,0.0,1.0
2019-01-29,9.45,9.5,9.39,9.5,22523,9.45,9.5,9.39,9.5,22523,0.0,1.0
2019-01-30,9.49,9.56,9.35,9.45,16724,9.49,9.56,9.35,9.45,16724,0.0,1.0
2019-01-31,9.49,9.61,9.39,9.45,42752,9.49,9.61,9.39,9.45,42752,0.0,1.0
2019-02-01,9.33,9.64,9.25,9.49,42785,9.33,9.64,9.25,9.49,42785,0.0,1.0
2019-02-04,9.53,9.6,9.21,9.21,27111,9.53,9.6,9.21,9.21,27111,0.0,1.0
2019-02-05,9.62,9.75,9.4,9.4,18058,9.62,9.75,9.4,9.4,18058,0.0,1.0
2019-02-06,9.51,9.74,9.46,9.59,14241,9.51,9.74,9.46,9.59,14241,0.0,1.0
2019-02-07,9.35,9.6,9.21,9.56,38329,9.35,9.6,9.21,9.56,38329,0.0,1.0
2019-02-08,9.46,9.57,9.26,9.41,20963,9.46,9.57,9.26,9.41,20963,0.0,1.0
2019-02-11,9.72,9.75,9.46,9.47,30402,9.72,9.75,9.46,9.47,30402,0.0,1.0
2019-02-12,9.62,9.85,9.57,9.75,31324,9.62,9.85,9.57,9.75,31324,0.0,1.0
2019-02-13,9.68,9.87,9.62,9.74,22052,9.68,9.87,9.62,9.74,22052,0.0,1.0
2019-02-14,9.56,9.86,9.55,9.73,46110,9.56,9.86,9.55,9.73,46110,0.0,1.0
2019-02-15,9.72,9.92,9.55,9.55,35838,9.72,9.92,9.55,9.55,35838,0.0,1.0
2019-02-19,9.89,9.95,9.74,9.74,19106,9.89,9.95,9.74,9.74,19106,0.0,1.0
2019-02-20,10.11,10.24,9.76,9.88,49323,10.11,10.24,9.76,9.88,49323,0.0,1.0
2019-02-21,10.08,10.3,10.0,10.06,11656,10.08,10.3,10.0,10.06,11656,0.0,1.0
2019-02-22,10.14,10.2,10.05,10.09,29060,10.14,10.2,10.05,10.09,29060,0.0,1.0
2019-02-25,10.21,10.43,10.11,10.11,16722,10.21,10.43,10.11,10.11,16722,0.0,1.0
2019-02-26,9.95,10.15,9.9258,9.96,33588,9.95,10.15,9.9258,9.96,33588,0.0,1.0
2019-02-27,9.95,10.0,9.89,9.96,8348,9.95,10.0,9.89,9.96,8348,0.0,1.0
2019-02-28,9.8,9.86,9.71,9.86,26846,9.8,9.86,9.71,9.86,26846,0.0,1.0
2019-03-01,9.44,9.6,9.3,9.6,32008,9.44,9.6,9.3,9.6,32008,0.0,1.0
2019-03-04,9.42,9.99,9.25,9.99,42121,9.42,9.99,9.25,9.99,42121,0.0,1.0
2019-03-05,9.5,9.52,9.31,9.31,32183,9.5,9.52,9.31,9.31,32183,0.0,1.0
2019-03-06,9.3,9.69,9.3,9.55,28498,9.3,9.69,9.3,9.55,28498,0.0,1.0
2019-03-07,9.31,9.57,9.22,9.28,40224,9.31,9.57,9.22,9.28,40224,0.0,1.0
2019-03-08,9.45,9.48,9.2,9.2,21181,9.45,9.48,9.2,9.2,21181,0.0,1.0
2019-03-11,9.35,9.54,9.14,9.54,36344,9.35,9.54,9.14,9.54,36344,0.0,1.0
2019-03-12,9.32,9.46,9.24,9.34,34189,9.32,9.46,9.24,9.34,34189,0.0,1.0
2019-03-13,9.25,9.45,9.22,9.44,23610,9.25,9.45,9.22,9.44,23610,0.0,1.0
2019-03-14,9.36,9.4,9.1955,9.4,12696,9.36,9.4,9.1955,9.4,12696,0.0,1.0
2019-03-15,9.27,9.37,9.26,9.36,45114,9.27,9.37,9.26,9.36,45114,0.0,1.0
2019-03-18,9.25,9.36,9.16,9.27,38076,9.25,9.36,9.16,9.27,38076,0.0,1.0
2019-03-19,9.2,9.36,9.2,9.24,28242,9.2,9.36,9.2,9.24,28242,0.0,1.0
2019-03-20,9.16,9.36,9.15,9.21,23236,9.16,9.36,9.15,9.21,23236,0.0,1.0
2019-03-21,9.11,9.3,9.09,9.09,33415,9.11,9.3,9.09,9.09,33415,0.0,1.0
2019-03-22,9.11,9.2,9.08,9.12,16566,9.11,9.2,9.08,9.12,16566,0.0,1.0
2019-03-25,9.2,9.34,8.9,9.09,20485,9.2,9.34,8.9,9.09,20485,0.0,1.0
2019-03-26,9.14,9.34,9.14,9.28,16788,9.14,9.34,9.14,9.28,16788,0.0,1.0
2019-03-27,8.99,9.4,8.86,8.86,33841,8.99,9.4,8.86,8.86,33841,0.0,1.0
2019-03-28,9.16,9.31,8.89,9.31,27718,9.16,9.31,8.89,9.31,27718,0.0,1.0
2019-03-29,9.17,9.27,8.99,9.23,31032,9.17,9.27,8.99,9.23,31032,0.0,1.0
2019-04-01,9.11,9.41,8.97,9.41,25341,9.11,9.41,8.97,9.41,25341,0.0,1.0
2019-04-02,9.09,9.11,8.99,9.11,54336,9.09,9.11,8.99,9.11,54336,0.0,1.0
2019-04-03,9.0,9.15,8.8,9.08,31097,9.0,9.15,8.8,9.08,31097,0.0,1.0
2019-04-04,9.01,9.01,8.9,8.99,9798,9.01,9.01,8.9,8.99,9798,0.0,1.0
2019-04-05,8.98,9.0,8.88,9.0,21240,8.98,9.0,8.88,9.0,21240,0.0,1.0
2019-04-08,8.97,8.98,8.91,8.97,22653,8.97,8.98,8.91,8.97,22653,0.0,1.0
2019-04-09,8.93,8.97,8.85,8.97,35831,8.93,8.97,8.85,8.97,35831,0.0,1.0
2019-04-10,8.87,8.96,8.85,8.92,40857,8.87,8.96,8.85,8.92,40857,0.0,1.0
2019-04-11,8.95,8.96,8.84,8.88,13134,8.95,8.96,8.84,8.88,13134,0.0,1.0
2019-04-12,8.95,8.96,8.89,8.93,28136,8.95,8.96,8.89,8.93,28136,0.0,1.0
2019-04-15,8.77,8.95,8.53,8.95,34843,8.77,8.95,8.53,8.95,34843,0.0,1.0
2019-04-16,8.66,8.81,8.53,8.81,23685,8.66,8.81,8.53,8.81,23685,0.0,1.0
2019-04-17,8.5,8.8,8.3,8.75,48294,8.5,8.8,8.3,8.75,48294,0.0,1.0
2019-04-18,8.77,8.8,8.59,8.59,36281,8.77,8.8,8.59,8.59,36281,0.0,1.0
2019-04-22,8.96,8.97,8.73,8.97,9849,8.96,8.97,8.73,8.97,9849,0.0,1.0
2019-04-23,8.94,9.04,8.68,9.04,21039,8.94,9.04,8.68,9.04,21039,0.0,1.0
2019-04-24,8.7,8.91,8.69,8.83,11760,8.7,8.91,8.69,8.83,11760,0.0,1.0
2019-04-25,8.46,8.71,8.39,8.52,35277,8.46,8.71,8.39,8.52,35277,0.0,1.0
2019-04-26,8.54,8.6483,8.39,8.6483,24169,8.54,8.6483,8.39,8.6483,24169,0.0,1.0
2019-04-29,8.73,8.81,8.59,8.79,6407,8.73,8.81,8.59,8.79,6407,0.0,1.0
2019-04-30,8.6,8.87,8.35,8.7,44626,8.6,8.87,8.35,8.7,44626,0.0,1.0
2019-05-01,8.35,8.63,8.35,8.6,92650,8.35,8.63,8.35,8.6,92650,0.0,1.0
2019-05-02,8.27,8.61,8.2,8.56,24320,8.27,8.61,8.2,8.56,24320,0.0,1.0
2019-05-03,8.38,8.56,8.28,8.3,17584,8.38,8.56,8.28,8.3,17584,0.0,1.0
2019-05-06,8.23,8.61,8.22,8.54,36288,8.23,8.61,8.22,8.54,36288,0.0,1.0
2019-05-07,8.56,8.88,8.26,8.46,40133,8.56,8.88,8.26,8.46,40133,0.0,1.0
2019-05-08,8.46,8.65,8.36,8.59,43001,8.46,8.65,8.36,8.59,43001,0.0,1.0
2019-05-09,8.55,8.57,8.4,8.42,29118,8.55,8.57,8.4,8.42,29118,0.0,1.0
2019-05-10,8.38,8.62,8.32,8.55,77016,8.38,8.62,8.32,8.55,77016,0.0,1.0
2019-05-13,8.37,8.47,8.2,8.2,64968,8.37,8.47,8.2,8.2,64968,0.0,1.0
2019-05-14,8.4,8.78,8.3,8.36,71422,8.4,8.78,8.3,8.36,71422,0.0,1.0
2019-05-15,8.44,8.9,8.34,8.34,18460,8.44,8.9,8.34,8.34,18460,0.0,1.0
2019-05-16,8.67,8.71,8.4,8.42,19896,8.67,8.71,8.4,8.42,19896,0.0,1.0
2019-05-17,8.69,8.79,8.6,8.6,6320,8.69,8.79,8.6,8.6,6320,0.0,1.0
2019-05-20,8.55,8.91,8.44,8.91,6633,8.55,8.91,8.44,8.91,6633,0.0,1.0
2019-05-21,8.65,8.73,8.53,8.56,12900,8.65,8.73,8.53,8.56,12900,0.0,1.0
2019-05-22,8.33,8.58,8.2,8.54,20391,8.33,8.58,8.2,8.54,20391,0.0,1.0
2019-05-23,8.1,8.32,8.0,8.32,25393,8.1,8.32,8.0,8.32,25393,0.0,1.0
2019-05-24,8.16,8.22,8.08,8.21,7966,8.16,8.22,8.08,8.21,7966,0.0,1.0
2019-05-28,8.24,8.43,8.11,8.24,13399,8.24,8.43,8.11,8.24,13399,0.0,1.0
2019-05-29,8.24,8.42,8.15,8.26,18189,8.24,8.42,8.15,8.26,18189,0.0,1.0
2019-05-30,8.02,8.59,8.02,8.02,10061,8.02,8.59,8.02,8.02,10061,0.0,1.0
2019-05-31,8.0,8.14,7.9,8.12,19909,8.0,8.14,7.9,8.12,19909,0.0,1.0
2019-06-03,7.95,8.48,7.9,8.48,23654,7.95,8.48,7.9,8.48,23654,0.0,1.0
2019-06-04,7.84,7.9653,7.68,7.94,23569,7.84,7.9653,7.68,7.94,23569,0.0,1.0
2019-06-05,7.76,7.84,7.62,7.72,26662,7.76,7.84,7.62,7.72,26662,0.0,1.0
2019-06-06,7.77,8.04,7.71,7.93,5494,7.77,8.04,7.71,7.93,5494,0.0,1.0
2019-06-07,7.8,8.7,7.78,7.84,14812,7.8,8.7,7.78,7.84,14812,0.0,1.0
2019-06-10,7.69,7.89,7.49,7.65,46222,7.69,7.89,7.49,7.65,46222,0.0,1.0
2019-06-11,7.66,7.76,7.55,7.62,22170,7.66,7.76,7.55,7.62,22170,0.0,1.0
2019-06-12,7.35,7.78,7.35,7.78,13978,7.35,7.78,7.35,7.78,13978,0.0,1.0
2019-06-13,7.52,7.64,7.45,7.45,12349,7.52,7.64,7.45,7.45,12349,0.0,1.0
2019-06-14,7.36,7.67,7.32,7.64,25567,7.36,7.67,7.32,7.64,25567,0.0,1.0
2019-06-17,7.35,7.47,7.29,7.3,20675,7.35,7.47,7.29,7.3,20675,0.0,1.0
2019-06-18,7.43,7.43,7.34,7.43,7992,7.43,7.43,7.34,7.43,7992,0.0,1.0
2019-06-19,7.43,7.6,7.29,7.6,17729,7.43,7.6,7.29,7.6,17729,0.0,1.0
2019-06-20,7.49,7.6,7.35,7.52,33049,7.49,7.6,7.35,7.52,33049,0.0,1.0
2019-06-21,7.42,7.48,7.32,7.4,16680,7.42,7.48,7.32,7.4,16680,0.0,1.0
2019-06-24,7.41,7.5,7.27,7.5,19805,7.41,7.5,7.27,7.5,19805,0.0,1.0
2019-06-25,7.34,7.47,7.25,7.34,14047,7.34,7.47,7.25,7.34,14047,0.0,1.0
2019-06-26,7.18,7.45,7.15,7.28,130008,7.18,7.45,7.15,7.28,130008,0.0,1.0
2019-06-27,7.25,7.35,7.18,7.2,26255,7.25,7.35,7.18,7.2,26255,0.0,1.0
2019-06-28,7.1,7.4,6.38,7.2,127701,7.1,7.4,6.38,7.2,127701,0.0,1.0
2019-07-01,7.14,7.26,7.0,7.26,26856,7.14,7.26,7.0,7.26,26856,0.0,1.0
2019-07-02,7.05,7.15,6.93,7.15,41975,7.05,7.15,6.93,7.15,41975,0.0,1.0
2019-07-03,6.95,7.08,6.88,7.07,5694,6.95,7.08,6.88,7.07,5694,0.0,1.0
2019-07-05,6.88,7.0,6.8,6.95,7499,6.88,7.0,6.8,6.95,7499,0.0,1.0
2019-07-08,6.94,6.95,6.84,6.95,11956,6.94,6.95,6.84,6.95,11956,0.0,1.0
2019-07-09,6.84,6.93,6.69,6.88,219763,6.84,6.93,6.69,6.88,219763,0.0,1.0
2019-07-10,6.85,6.99,6.8,6.85,41393,6.85,6.99,6.8,6.85,41393,0.0,1.0
2019-07-11,6.93,7.0,6.8,6.86,28322,6.93,7.0,6.8,6.86,28322,0.0,1.0
2019-07-12,6.95,7.0,6.87,6.87,23186,6.95,7.0,6.87,6.87,23186,0.0,1.0
2019-07-15,6.87,7.32,6.75,7.32,44426,6.87,7.32,6.75,7.32,44426,0.0,1.0
2019-07-16,7.21,7.3,6.92,7.08,29049,7.21,7.3,6.92,7.08,29049,0.0,1.0
2019-07-17,6.98,7.34,6.97,7.28,16365,6.98,7.34,6.97,7.28,16365,0.0,1.0
2019-07-18,6.94,7.3,6.9,7.3,14203,6.94,7.3,6.9,7.3,14203,0.0,1.0
2019-07-19,7.05,7.18,6.75,6.75,21876,7.05,7.18,6.75,6.75,21876,0.0,1.0
2019-07-22,7.18,7.2,7.03,7.03,23739,7.18,7.2,7.03,7.03,23739,0.0,1.0
2019-07-23,7.26,7.37,7.09,7.21,15461,7.26,7.37,7.09,7.21,15461,0.0,1.0
2019-07-24,7.25,7.35,7.23,7.27,10823,7.25,7.35,7.23,7.27,10823,0.0,1.0
2019-07-25,7.03,7.3,7.03,7.14,9295,7.03,7.3,7.03,7.14,9295,0.0,1.0
2019-07-26,6.93,7.12,6.93,7.07,15683,6.93,7.12,6.93,7.07,15683,0.0,1.0
2019-07-29,6.76,7.08,6.73,7.0,21719,6.76,7.08,6.73,7.0,21719,0.0,1.0
2019-07-30,6.99,7.05,6.76,6.78,10856,6.99,7.05,6.76,6.78,10856,0.0,1.0
2019-07-31,7.16,7.42,7.09,7.42,30518,7.16,7.42,7.09,7.42,30518,0.0,1.0
2019-08-01,7.2,7.2,7.07,7.19,26969,7.2,7.2,7.07,7.19,26969,0.0,1.0
2019-08-02,6.99,7.18,6.98,7.14,28175,6.99,7.18,6.98,7.14,28175,0.0,1.0
2019-08-05,6.8,7.04,6.79,6.89,25136,6.8,7.04,6.79,6.89,25136,0.0,1.0
2019-08-06,6.99,7.17,6.6,6.7,14116,6.99,7.17,6.6,6.7,14116,0.0,1.0
2019-08-07,7.0,7.1,6.84,6.97,18946,7.0,7.1,6.84,6.97,18946,0.0,1.0
2019-08-08,6.99,7.07,6.99,7.07,18219,6.99,7.07,6.99,7.07,18219,0.0,1.0
2019-08-09,6.82,7.08,6.75,6.75,56740,6.82,7.08,6.75,6.75,56740,0.0,1.0
2019-08-12,6.73,6.88,6.6,6.85,23688,6.73,6.88,6.6,6.85,23688,0.0,1.0
2019-08-13,6.89,6.97,6.65,6.68,16210,6.89,6.97,6.65,6.68,16210,0.0,1.0
2019-08-14,6.65,6.85,6.62,6.8,23253,6.65,6.85,6.62,6.8,23253,0.0,1.0
2019-08-15,6.5,6.81,6.46,6.62,34294,6.5,6.81,6.46,6.62,34294,0.0,1.0
2019-08-16,6.55,6.82,6.5,6.82,24304,6.55,6.82,6.5,6.82,24304,0.0,1.0
2019-08-19,6.51,6.95,6.51,6.83,22251,6.51,6.95,6.51,6.83,22251,0.0,1.0
2019-08-20,6.55,6.88,6.47,6.54,102940,6.55,6.88,6.47,6.54,102940,0.0,1.0
2019-08-21,6.69,6.8,6.6,6.8,15314,6.69,6.8,6.6,6.8,15314,0.0,1.0
2019-08-22,6.65,6.9,6.64,6.88,29110,6.65,6.9,6.64,6.88,29110,0.0,1.0
2019-08-23,6.54,6.74,6.48,6.56,15672,6.54,6.74,6.48,6.56,15672,0.0,1.0
2019-08-26,6.47,6.59,6.43,6.59,46207,6.47,6.59,6.43,6.59,46207,0.0,1.0
2019-08-27,6.27,6.55,6.17,6.48,70679,6.27,6.55,6.17,6.48,70679,0.0,1.0
2019-08-28,6.01,6.52,6.01,6.3,52286,6.01,6.52,6.01,6.3,52286,0.0,1.0
2019-08-29,6.08,6.64,5.98,6.02,76247,6.08,6.64,5.98,6.02,76247,0.0,1.0
2019-08-30,6.33,6.38,6.0,6.13,64776,6.33,6.38,6.0,6.13,64776,0.0,1.0
2019-09-03,6.08,6.36,6.08,6.35,41507,6.08,6.36,6.08,6.35,41507,0.0,1.0
2019-09-04,6.08,6.3,6.01,6.06,65016,6.08,6.3,6.01,6.06,65016,0.0,1.0
2019-09-05,6.13,6.17,5.92,6.08,126276,6.13,6.17,5.92,6.08,126276,0.0,1.0
2019-09-06,6.19,6.27,6.15,6.18,39893,6.19,6.27,6.15,6.18,39893,0.0,1.0
2019-09-09,6.05,6.29,5.88,6.2,59710,6.05,6.29,5.88,6.2,59710,0.0,1.0
2019-09-10,6.13,6.28,5.95,6.28,33854,6.13,6.28,5.95,6.28,33854,0.0,1.0
2019-09-11,6.32,6.39,6.12,6.22,28895,6.32,6.39,6.12,6.22,28895,0.0,1.0
2019-09-12,6.24,6.35,6.17,6.3,42817,6.24,6.35,6.17,6.3,42817,0.0,1.0
2019-09-13,6.18,6.3,6.06,6.3,21574,6.18,6.3,6.06,6.3,21574,0.0,1.0
2019-09-16,6.23,6.33,6.12,6.25,36471,6.23,6.33,6.12,6.25,36471,0.0,1.0
2019-09-17,6.18,6.25,6.05,6.18,30946,6.18,6.25,6.05,6.18,30946,0.0,1.0
2019-09-18,6.0,6.22,5.95,6.11,71069,6.0,6.22,5.95,6.11,71069,0.0,1.0
2019-09-19,5.85,6.03,5.82,5.97,50403,5.85,6.03,5.82,5.97,50403,0.0,1.0
2019-09-20,5.77,5.9,5.71,5.85,267261,5.77,5.9,5.71,5.85,267261,0.0,1.0
2019-09-23,5.8,5.9,5.71,5.73,26606,5.8,5.9,5.71,5.73,26606,0.0,1.0
2019-09-24,5.73,5.87,5.7,5.842,60451,5.73,5.87,5.7,5.842,60451,0.0,1.0
2019-09-25,5.72,5.85,5.63,5.75,37296,5.72,5.85,5.63,5.75,37296,0.0,1.0
2019-09-26,5.66,5.8,5.6,5.8,36836,5.66,5.8,5.6,5.8,36836,0.0,1.0
2019-09-27,5.59,5.59,4.82,4.86,739179,5.59,5.59,4.82,4.86,739179,0.0,1.0
2019-09-30,5.35,5.53,5.26,5.53,207338,5.35,5.53,5.26,5.53,207338,0.0,1.0
2019-10-01,5.07,5.34,4.95,5.33,2626758,5.07,5.34,4.95,5.33,2626758,0.0,1.0
2019-10-02,5.15,5.2,5.09,5.12,233939,5.15,5.2,5.09,5.12,233939,0.0,1.0
2019-10-03,5.1,5.28,5.1,5.15,215183,5.1,5.28,5.1,5.15,215183,0.0,1.0
2019-10-04,5.13,5.19,4.97,5.08,98898,5.13,5.19,4.97,5.08,98898,0.0,1.0
2019-10-07,4.91,5.29,4.89,5.1,92925,4.91,5.29,4.89,5.1,92925,0.0,1.0
2019-10-08,5.18,5.22,4.77,4.93,202002,5.18,5.22,4.77,4.93,202002,0.0,1.0
2019-10-09,5.19,5.24,5.04,5.18,157057,5.19,5.24,5.04,5.18,157057,0.0,1.0
2019-10-10,5.41,5.44,5.17,5.24,54556,5.41,5.44,5.17,5.24,54556,0.0,1.0
2019-10-11,5.43,5.48,5.35,5.43,162441,5.43,5.48,5.35,5.43,162441,0.0,1.0
2019-10-14,5.64,5.66,5.4,5.41,35537,5.64,5.66,5.4,5.41,35537,0.0,1.0
2019-10-15,5.51,5.64,5.43,5.61,39268,5.51,5.64,5.43,5.61,39268,0.0,1.0
2019-10-16,5.66,5.74,5.54,5.56,58559,5.66,5.74,5.54,5.56,58559,0.0,1.0
2019-10-17,5.39,5.69,5.38,5.61,126085,5.39,5.69,5.38,5.61,126085,0.0,1.0
2019-10-18,5.57,5.6,5.4,5.41,81130,5.57,5.6,5.4,5.41,81130,0.0,1.0
2019-10-21,5.59,5.64,5.51,5.57,21872,5.59,5.64,5.51,5.57,21872,0.0,1.0
2019-10-22,5.56,5.67,5.45,5.56,35476,5.56,5.67,5.45,5.56,35476,0.0,1.0
2019-10-23,5.48,5.54,5.42,5.45,22693,5.48,5.54,5.42,5.45,22693,0.0,1.0
2019-10-24,5.35,5.45,5.32,5.45,84299,5.35,5.45,5.32,5.45,84299,0.0,1.0
2019-10-25,5.34,5.38,5.27,5.27,46416,5.34,5.38,5.27,5.27,46416,0.0,1.0
2019-10-28,5.37,5.45,5.35,5.35,99053,5.37,5.45,5.35,5.35,99053,0.0,1.0
2019-10-29,5.49,5.53,5.39,5.4,72716,5.49,5.53,5.39,5.4,72716,0.0,1.0
2019-10-30,5.34,5.47,5.21,5.46,63346,5.34,5.47,5.21,5.46,63346,0.0,1.0
2019-10-31,5.24,5.3,5.13,5.3,84727,5.24,5.3,5.13,5.3,84727,0.0,1.0
2019-11-01,5.37,5.43,5.23,5.23,31285,5.37,5.43,5.23,5.23,31285,0.0,1.0
2019-11-04,5.45,5.55,5.4,5.4,38571,5.45,5.55,5.4,5.4,38571,0.0,1.0
2019-11-05,4.97,5.29,4.9,5.22,256752,4.97,5.29,4.9,5.22,256752,0.0,1.0
2019-11-06,4.8,4.97,4.71,4.92,70991,4.8,4.97,4.71,4.92,70991,0.0,1.0
2019-11-07,4.69,4.92,4.66,4.83,104998,4.69,4.92,4.66,4.83,104998,0.0,1.0
2019-11-08,4.47,4.67,4.45,4.66,155425,4.47,4.67,4.45,4.66,155425,0.0,1.0
2019-11-11,4.48,4.54,4.38,4.49,34710,4.48,4.54,4.38,4.49,34710,0.0,1.0
2019-11-12,4.34,4.45,4.25,4.43,71389,4.34,4.45,4.25,4.43,71389,0.0,1.0
2019-11-13,4.3,4.38,4.25,4.3,50278,4.3,4.38,4.25,4.3,50278,0.0,1.0
2019-11-14,4.39,4.46,4.25,4.28,63937,4.39,4.46,4.25,4.28,63937,0.0,1.0
2019-11-15,4.47,4.49,4.36,4.36,116633,4.47,4.49,4.36,4.36,116633,0.0,1.0
2019-11-18,4.37,4.55,4.37,4.49,192930,4.37,4.55,4.37,4.49,192930,0.0,1.0
2019-11-19,4.54,4.61,4.35,4.35,81092,4.54,4.61,4.35,4.35,81092,0.0,1.0
2019-11-20,4.49,4.6,4.45,4.5,112149,4.49,4.6,4.45,4.5,112149,0.0,1.0
2019-11-21,4.75,4.81,4.4,4.54,342800,4.75,4.81,4.4,4.54,342800,0.0,1.0
2019-11-22,5.05,5.1,4.84,4.85,91810,5.05,5.1,4.84,4.85,91810,0.0,1.0
2019-11-25,5.35,5.39,5.07,5.1,99406,5.35,5.39,5.07,5.1,99406,0.0,1.0
2019-11-26,5.42,5.54,5.29,5.3,47425,5.42,5.54,5.29,5.3,47425,0.0,1.0
2019-11-27,5.42,5.46,5.19,5.39,56250,5.42,5.46,5.19,5.39,56250,0.0,1.0
2019-11-29,5.44,5.52,5.3,5.44,27126,5.44,5.52,5.3,5.44,27126,0.0,1.0
2019-12-02,5.08,5.43,5.05,5.41,68410,5.08,5.43,5.05,5.41,68410,0.0,1.0
2019-12-03,5.12,5.18,5.02,5.16,23538,5.12,5.18,5.02,5.16,23538,0.0,1.0
2019-12-04,4.97,5.14,4.95,5.09,147669,4.97,5.14,4.95,5.09,147669,0.0,1.0
2019-12-05,5.0,5.07,4.95,5.0,87395,5.0,5.07,4.95,5.0,87395,0.0,1.0
2019-12-06,5.0,5.29,4.98,4.98,88626,5.0,5.29,4.98,4.98,88626,0.0,1.0
2019-12-09,5.17,5.22,5.0,5.0,44602,5.17,5.22,5.0,5.0,44602,0.0,1.0
2019-12-10,5.11,5.19,5.1,5.14,22326,5.11,5.19,5.1,5.14,22326,0.0,1.0
2019-12-11,5.08,5.14,5.03,5.1,24816,5.08,5.14,5.03,5.1,24816,0.0,1.0
2019-12-12,5.04,5.24,5.02,5.08,33967,5.04,5.24,5.02,5.08,33967,0.0,1.0
2019-12-13,5.03,5.17,5.01,5.08,127774,5.03,5.17,5.01,5.08,127774,0.0,1.0
2019-12-16,5.08,5.27,5.05,5.11,26763,5.08,5.27,5.05,5.11,26763,0.0,1.0
2019-12-17,5.15,5.2,5.06,5.07,18278,5.15,5.2,5.06,5.07,18278,0.0,1.0
2019-12-18,5.09,5.16,5.06,5.15,17317,5.09,5.16,5.06,5.15,17317,0.0,1.0
2019-12-19,5.05,5.21,4.92,5.09,169800,5.05,5.21,4.92,5.09,169800,0.0,1.0
2019-12-20,5.05,5.13,4.99,4.99,33608,5.05,5.13,4.99,4.99,33608,0.0,1.0
2019-12-23,5.05,5.1,5.01,5.04,89933,5.05,5.1,5.01,5.04,89933,0.0,1.0
2019-12-24,5.12,5.12,4.94,5.01,58942,5.12,5.12,4.94,5.01,58942,0.0,1.0
2019-12-26,5.09,5.23,5.06,5.14,36685,5.09,5.23,5.06,5.14,36685,0.0,1.0
2019-12-27,5.06,5.2,5.06,5.06,45416,5.06,5.2,5.06,5.06,45416,0.0,1.0
2019-12-30,5.03,5.17,5.0,5.05,60097,5.03,5.17,5.0,5.05,60097,0.0,1.0
2019-12-31,5.07,5.14,5.04,5.06,55807,5.07,5.14,5.04,5.06,55807,0.0,1.0
2020-01-02,5.15,5.22,5.06,5.12,33809,5.15,5.22,5.06,5.12,33809,0.0,1.0
2020-01-03,5.2,5.25,5.06,5.14,35794,5.2,5.25,5.06,5.14,35794,0.0,1.0
2020-01-06,5.91,5.99,5.16,5.16,111822,5.91,5.99,5.16,5.16,111822,0.0,1.0
2020-01-07,5.64,5.87,5.6,5.75,44616,5.64,5.87,5.6,5.75,44616,0.0,1.0
2020-01-08,5.54,5.72,5.44,5.61,42697,5.54,5.72,5.44,5.61,42697,0.0,1.0
2020-01-09,5.22,5.54,5.18,5.5,34882,5.22,5.54,5.18,5.5,34882,0.0,1.0
2020-01-10,5.22,5.39,5.12,5.28,42528,5.22,5.39,5.12,5.28,42528,0.0,1.0
2020-01-13,5.2,5.25,5.16,5.19,29767,5.2,5.25,5.16,5.19,29767,0.0,1.0
2020-01-14,5.25,5.28,5.12,5.16,14738,5.25,5.28,5.12,5.16,14738,0.0,1.0
2020-01-15,5.36,5.38,5.16,5.27,18278,5.36,5.38,5.16,5.27,18278,0.0,1.0
2020-01-16,5.3,5.4,5.3,5.36,14809,5.3,5.4,5.3,5.36,14809,0.0,1.0
2020-01-17,5.25,5.31,5.19,5.28,14084,5.25,5.31,5.19,5.28,14084,0.0,1.0
2020-01-21,5.24,5.32,5.16,5.26,28890,5.24,5.32,5.16,5.26,28890,0.0,1.0
2020-01-22,5.13,5.26,5.1,5.15,45475,5.13,5.26,5.1,5.15,45475,0.0,1.0
2020-01-23,5.14,5.3,5.03,5.17,42479,5.14,5.3,5.03,5.17,42479,0.0,1.0
2020-01-24,5.12,5.18,5.02,5.18,32119,5.12,5.18,5.02,5.18,32119,0.0,1.0
2020-01-27,5.05,5.16,5.01,5.01,35163,5.05,5.16,5.01,5.01,35163,0.0,1.0
2020-01-28,5.05,5.12,5.02,5.06,27069,5.05,5.12,5.02,5.06,27069,0.0,1.0
2020-01-29,5.01,5.02,4.94,4.99,29624,5.01,5.02,4.94,4.99,29624,0.0,1.0
2020-01-30,4.97,5.08,4.92,5.01,107517,4.97,5.08,4.92,5.01,107517,0.0,1.0
2020-01-31,5.1,5.1,4.91,4.99,22957,5.1,5.1,4.91,4.99,22957,0.0,1.0
2020-02-03,4.97,5.09,4.95,5.03,19246,4.97,5.09,4.95,5.03,19246,0.0,1.0
2020-02-04,4.9,4.99,4.9,4.96,28955,4.9,4.99,4.9,4.96,28955,0.0,1.0
2020-02-05,4.97,5.0402,4.92,4.9406,82347,4.97,5.0402,4.92,4.9406,82347,0.0,1.0
2020-02-06,4.81,4.98,4.8,4.91,33925,4.81,4.98,4.8,4.91,33925,0.0,1.0
2020-02-07,4.82,4.86,4.72,4.85,39183,4.82,4.86,4.72,4.85,39183,0.0,1.0
2020-02-10,4.82,4.82,4.71,4.81,36167,4.82,4.82,4.71,4.81,36167,0.0,1.0
2020-02-11,4.83,4.86,4.76,4.8,29172,4.83,4.86,4.76,4.8,29172,0.0,1.0
2020-02-12,4.88,4.93,4.8,4.8,9726,4.88,4.93,4.8,4.8,9726,0.0,1.0
2020-02-13,4.86,4.87,4.8,4.82,6483,4.86,4.87,4.8,4.82,6483,0.0,1.0
2020-02-14,4.85,4.85,4.77,4.77,13345,4.85,4.85,4.77,4.77,13345,0.0,1.0
2020-02-18,4.85,4.92,4.76,4.82,20250,4.85,4.92,4.76,4.82,20250,0.0,1.0
2020-02-19,4.88,4.91,4.81,4.85,20036,4.88,4.91,4.81,4.85,20036,0.0,1.0
2020-02-20,4.87,4.94,4.83,4.86,19435,4.87,4.94,4.83,4.86,19435,0.0,1.0
2020-02-21,4.81,4.85,4.71,4.85,32665,4.81,4.85,4.71,4.85,32665,0.0,1.0
2020-02-24,4.71,4.8,4.71,4.72,22532,4.71,4.8,4.71,4.72,22532,0.0,1.0
2020-02-25,4.58,4.74,4.58,4.72,41114,4.58,4.74,4.58,4.72,41114,0.0,1.0
2020-02-26,4.55,4.65,4.52,4.6,33298,4.55,4.65,4.52,4.6,33298,0.0,1.0
2020-02-27,4.46,4.57,4.46,4.51,44622,4.46,4.57,4.46,4.51,44622,0.0,1.0
2020-02-28,4.45,4.6,4.4,4.4,40972,4.45,4.6,4.4,4.4,40972,0.0,1.0
2020-03-02,4.35,4.43,4.29,4.42,27577,4.35,4.43,4.29,4.42,27577,0.0,1.0
2020-03-03,4.41,4.41,4.23,4.41,121430,4.41,4.41,4.23,4.41,121430,0.0,1.0
2020-03-04,4.45,4.5,4.32,4.38,48936,4.45,4.5,4.32,4.38,48936,0.0,1.0
2020-03-05,4.22,4.39,4.2,4.23,216084,4.22,4.39,4.2,4.23,216084,0.0,1.0
2020-03-06,4.08,4.24,4.08,4.14,166954,4.08,4.24,4.08,4.14,166954,0.0,1.0
2020-03-09,3.8,4.05,3.7,3.7,182511,3.8,4.05,3.7,3.7,182511,0.0,1.0
2020-03-10,3.82,3.95,3.78,3.81,63101,3.82,3.95,3.78,3.81,63101,0.0,1.0
2020-03-11,3.74,3.88,3.65,3.71,41748,3.74,3.88,3.65,3.71,41748,0.0,1.0
2020-03-12,3.79,3.82,3.68,3.75,27972,3.79,3.82,3.68,3.75,27972,0.0,1.0
2020-03-13,3.84,3.9,3.7,3.73,62965,3.84,3.9,3.7,3.73,62965,0.0,1.0
2020-03-16,3.66,3.84,3.62,3.75,135365,3.66,3.84,3.62,3.75,135365,0.0,1.0
2020-03-17,3.37,3.65,3.37,3.65,48184,3.37,3.65,3.37,3.65,48184,0.0,1.0
2020-03-18,3.08,3.34,3.02,3.34,46221,3.08,3.34,3.02,3.34,46221,0.0,1.0
2020-03-19,3.1,3.17,2.99,3.03,52923,3.1,3.17,2.99,3.03,52923,0.0,1.0
2020-03-20,3.52,3.52,2.88,3.1,70787,3.52,3.52,2.88,3.1,70787,0.0,1.0
2020-03-23,3.25,3.67,3.01,3.53,37909,3.25,3.67,3.01,3.53,37909,0.0,1.0
2020-03-24,3.31,3.36,3.0,3.29,28793,3.31,3.36,3.0,3.29,28793,0.0,1.0
2020-03-25,3.1,3.36,2.99,3.35,90426,3.1,3.36,2.99,3.35,90426,0.0,1.0
2020-03-26,3.26,3.31,3.07,3.22,30335,3.26,3.31,3.07,3.22,30335,0.0,1.0
2020-03-27,3.1,3.35,3.05,3.33,37135,3.1,3.35,3.05,3.33,37135,0.0,1.0
2020-03-30,3.01,3.19,3.01,3.18,30840,3.01,3.19,3.01,3.18,30840,0.0,1.0
2020-03-31,3.0,3.09,2.96,3.09,31479,3.0,3.09,2.96,3.09,31479,0.0,1.0
2020-04-01,2.95,3.0,2.85,2.99,29410,2.95,3.0,2.85,2.99,29410,0.0,1.0
2020-04-02,2.89,3.0,2.82,2.91,51490,2.89,3.0,2.82,2.91,51490,0.0,1.0
2020-04-03,2.81,2.95,2.7,2.95,30288,2.81,2.95,2.7,2.95,30288,0.0,1.0
2020-04-06,2.98,3.1,2.84,2.94,52743,2.98,3.1,2.84,2.94,52743,0.0,1.0
2020-04-07,2.93,3.16,2.84,3.16,28219,2.93,3.16,2.84,3.16,28219,0.0,1.0
2020-04-08,2.92,2.99,2.86,2.91,9437,2.92,2.99,2.86,2.91,9437,0.0,1.0
2020-04-09,3.21,3.25,3.04,3.18,48501,3.21,3.25,3.04,3.18,48501,0.0,1.0
2020-04-13,3.16,3.21,3.01,3.21,26773,3.16,3.21,3.01,3.21,26773,0.0,1.0
2020-04-14,3.13,3.31,3.09,3.21,36668,3.13,3.31,3.09,3.21,36668,0.0,1.0
2020-04-15,3.13,3.19,3.09,3.13,14135,3.13,3.19,3.09,3.13,14135,0.0,1.0
2020-04-16,3.11,3.24,3.08,3.12,14611,3.11,3.24,3.08,3.12,14611,0.0,1.0
2020-04-17,3.13,3.25,3.06,3.12,9730,3.13,3.25,3.06,3.12,9730,0.0,1.0
2020-04-20,3.03,3.19,2.98,3.19,49716,3.03,3.19,2.98,3.19,49716,0.0,1.0
2020-04-21,2.96,3.04,2.91,2.99,14258,2.96,3.04,2.91,2.99,14258,0.0,1.0
2020-04-22,2.94,3.17,2.92,3.08,34387,2.94,3.17,2.92,3.08,34387,0.0,1.0
2020-04-23,3.03,3.08,2.97,3.01,25151,3.03,3.08,2.97,3.01,25151,0.0,1.0
2020-04-24,2.89,3.04,2.85,3.04,45532,2.89,3.04,2.85,3.04,45532,0.0,1.0
2020-04-27,3.02,3.15,2.89,2.91,60916,3.02,3.15,2.89,2.91,60916,0.0,1.0
2020-04-28,3.07,3.17,3.0,3.08,45951,3.07,3.17,3.0,3.08,45951,0.0,1.0
2020-04-29,3.04,3.3,2.9,3.3,116134,3.04,3.3,2.9,3.3,116134,0.0,1.0
2020-04-30,3.02,3.06,2.95,2.99,20920,3.02,3.06,2.95,2.99,20920,0.0,1.0
2020-05-01,2.96,3.05,2.94,3.05,6853,2.96,3.05,2.94,3.05,6853,0.0,1.0
2020-05-04,2.99,3.0,2.88,2.95,24762,2.99,3.0,2.88,2.95,24762,0.0,1.0
2020-05-05,2.92,3.04,2.91,3.04,11184,2.92,3.04,2.91,3.04,11184,0.0,1.0
2020-05-06,2.86,2.95,2.82,2.91,54596,2.86,2.95,2.82,2.91,54596,0.0,1.0
2020-05-07,3.05,3.35,2.91,2.91,1059301,3.05,3.35,2.91,2.91,1059301,0.0,1.0
2020-05-08,3.03,3.17,2.91,3.13,282921,3.03,3.17,2.91,3.13,282921,0.0,1.0
2020-05-11,3.03,3.09,2.92,3.03,198547,3.03,3.09,2.92,3.03,198547,0.0,1.0
2020-05-12,2.95,3.03,2.91,3.03,111336,2.95,3.03,2.91,3.03,111336,0.0,1.0
2020-05-13,2.87,2.92,2.76,2.92,187806,2.87,2.92,2.76,2.92,187806,0.0,1.0
2020-05-14,2.83,2.92,2.75,2.92,44185,2.83,2.92,2.75,2.92,44185,0.0,1.0
2020-05-15,2.82,2.87,2.78,2.84,40901,2.82,2.87,2.78,2.84,40901,0.0,1.0
2020-05-18,2.72,2.9,2.72,2.87,58893,2.72,2.9,2.72,2.87,58893,0.0,1.0
2020-05-19,2.71,2.76,2.67,2.75,117207,2.71,2.76,2.67,2.75,117207,0.0,1.0
2020-05-20,2.8,2.83,2.76,2.83,95439,2.8,2.83,2.76,2.83,95439,0.0,1.0
2020-05-21,2.91,2.95,2.78,2.83,85511,2.91,2.95,2.78,2.83,85511,0.0,1.0
2020-05-22,2.91,2.99,2.85,2.91,66607,2.91,2.99,2.85,2.91,66607,0.0,1.0
2020-05-26,2.87,2.96,2.85,2.95,95984,2.87,2.96,2.85,2.95,95984,0.0,1.0
2020-05-27,2.96,2.99,2.9,2.94,78519,2.96,2.99,2.9,2.94,78519,0.0,1.0
2020-05-28,2.98,3.0,2.95,2.98,37219,2.98,3.0,2.95,2.98,37219,0.0,1.0
2020-05-29,2.99,3.01,2.98,2.98,31720,2.99,3.01,2.98,2.98,31720,0.0,1.0
2020-06-01,3.0,3.06,2.99,3.02,29764,3.0,3.06,2.99,3.02,29764,0.0,1.0
2020-06-02,2.99,3.03,2.98,3.03,42624,2.99,3.03,2.98,3.03,42624,0.0,1.0
2020-06-03,2.99,3.03,2.89,3.03,53287,2.99,3.03,2.89,3.03,53287,0.0,1.0
2020-06-04,3.02,3.06,2.96,3.0,33702,3.02,3.06,2.96,3.0,33702,0.0,1.0
2020-06-05,3.14,3.24,3.02,3.06,117182,3.14,3.24,3.02,3.06,117182,0.0,1.0
2020-06-08,3.4,3.44,3.15,3.24,154546,3.4,3.44,3.15,3.24,154546,0.0,1.0
2020-06-09,3.3,3.48,3.1,3.46,102612,3.3,3.48,3.1,3.46,102612,0.0,1.0
2020-06-10,3.33,3.35,3.25,3.33,26929,3.33,3.35,3.25,3.33,26929,0.0,1.0
2020-06-11,3.0,3.2,2.96,3.2,93114,3.0,3.2,2.96,3.2,93114,0.0,1.0
2020-06-12,3.12,3.12,3.03,3.04,8778,3.12,3.12,3.03,3.04,8778,0.0,1.0
2020-06-15,3.06,3.12,2.99,3.12,37670,3.06,3.12,2.99,3.12,37670,0.0,1.0
2020-06-16,3.05,3.41,3.05,3.34,32341,3.05,3.41,3.05,3.34,32341,0.0,1.0
2020-06-17,3.02,3.09,3.0,3.05,17955,3.02,3.09,3.0,3.05,17955,0.0,1.0
2020-06-18,3.03,3.07,3.0,3.01,20722,3.03,3.07,3.0,3.01,20722,0.0,1.0
2020-06-19,3.05,3.08,3.0,3.04,26663,3.05,3.08,3.0,3.04,26663,0.0,1.0
2020-06-22,2.99,3.13,2.99,3.02,44042,2.99,3.13,2.99,3.02,44042,0.0,1.0
2020-06-23,3.0,3.1,2.99,3.1,44243,3.0,3.1,2.99,3.1,44243,0.0,1.0
2020-06-24,2.98,3.03,2.98,3.0,40935,2.98,3.03,2.98,3.0,40935,0.0,1.0
2020-06-25,2.98,3.08,2.92,3.02,42402,2.98,3.08,2.92,3.02,42402,0.0,1.0
2020-06-26,3.09,3.11,2.94,2.97,58609,3.09,3.11,2.94,2.97,58609,0.0,1.0
2020-06-29,2.96,3.22,2.96,3.18,63298,2.96,3.22,2.96,3.18,63298,0.0,1.0
2020-06-30,3.07,3.07,2.96,2.96,20183,3.07,3.07,2.96,2.96,20183,0.0,1.0
2020-07-01,3.0,3.18,3.0,3.07,14591,3.0,3.18,3.0,3.07,14591,0.0,1.0
2020-07-02,3.09,3.11,3.01,3.01,31451,3.09,3.11,3.01,3.01,31451,0.0,1.0
2020-07-06,3.21,3.83,3.11,3.11,199203,3.21,3.83,3.11,3.11,199203,0.0,1.0
2020-07-07,3.19,3.29,3.04,3.29,69053,3.19,3.29,3.04,3.29,69053,0.0,1.0
2020-07-08,3.13,3.17,3.1,3.1,11903,3.13,3.17,3.1,3.1,11903,0.0,1.0
2020-07-09,3.11,3.19,3.03,3.14,17475,3.11,3.19,3.03,3.14,17475,0.0,1.0
2020-07-10,3.07,3.22,3.01,3.1,47991,3.07,3.22,3.01,3.1,47991,0.0,1.0
2020-07-13,2.92,3.09,2.92,3.07,45177,2.92,3.09,2.92,3.07,45177,0.0,1.0
2020-07-14,3.06,3.1,2.92,2.95,32263,3.06,3.1,2.92,2.95,32263,0.0,1.0
2020-07-15,3.16,3.18,3.06,3.06,10554,3.16,3.18,3.06,3.06,10554,0.0,1.0
2020-07-16,3.11,3.19,3.08,3.15,10623,3.11,3.19,3.08,3.15,10623,0.0,1.0
2020-07-17,3.1,3.11,3.05,3.05,6548,3.1,3.11,3.05,3.05,6548,0.0,1.0
2020-07-20,3.11,3.17,3.07,3.1,7003,3.11,3.17,3.07,3.1,7003,0.0,1.0
2020-07-21,3.1,3.17,3.08,3.09,33709,3.1,3.17,3.08,3.09,33709,0.0,1.0
2020-07-22,3.09,3.13,3.05,3.05,6386,3.09,3.13,3.05,3.05,6386,0.0,1.0
2020-07-23,3.01,3.17,3.0,3.11,34508,3.01,3.17,3.0,3.11,34508,0.0,1.0
2020-07-24,2.95,3.04,2.95,2.975,11932,2.95,3.04,2.95,2.975,11932,0.0,1.0
2020-07-27,2.93,3.01,2.93,2.97,20319,2.93,3.01,2.93,2.97,20319,0.0,1.0
2020-07-28,2.95,3.0299,2.94,2.95,22744,2.95,3.0299,2.94,2.95,22744,0.0,1.0
2020-07-29,3.02,3.03,2.94,2.95,26683,3.02,3.03,2.94,2.95,26683,0.0,1.0
2020-07-30,2.95,3.0003,2.95,3.0,8818,2.95,3.0003,2.95,3.0,8818,0.0,1.0
2020-07-31,2.96,2.99,2.95,2.99,13940,2.96,2.99,2.95,2.99,13940,0.0,1.0
2020-08-03,3.05,3.05,2.957,2.96,25818,3.05,3.05,2.957,2.96,25818,0.0,1.0
2020-08-04,3.14,3.19,3.02,3.03,43932,3.14,3.19,3.02,3.03,43932,0.0,1.0
2020-08-05,3.15,3.19,3.11,3.18,28721,3.15,3.19,3.11,3.18,28721,0.0,1.0
2020-08-06,3.1,3.14,3.08,3.11,26360,3.1,3.14,3.08,3.11,26360,0.0,1.0
2020-08-07,3.02,3.1058,3.0,3.1058,13230,3.02,3.1058,3.0,3.1058,13230,0.0,1.0
2020-08-10,3.08,3.1127,3.0586,3.0586,18502,3.08,3.1127,3.0586,3.0586,18502,0.0,1.0
2020-08-11,3.01,3.14,3.01,3.1,26272,3.01,3.14,3.01,3.1,26272,0.0,1.0
2020-08-12,2.98,3.04,2.95,3.04,18968,2.98,3.04,2.95,3.04,18968,0.0,1.0
2020-08-13,3.04,3.04,2.97,2.9703,4875,3.04,3.04,2.97,2.9703,4875,0.0,1.0
2020-08-14,3.04,3.05,2.98,3.04,7526,3.04,3.05,2.98,3.04,7526,0.0,1.0
2020-08-17,3.03,3.05,3.01,3.01,11656,3.03,3.05,3.01,3.01,11656,0.0,1.0
2020-08-18,2.97,3.05,2.96,3.05,11162,2.97,3.05,2.96,3.05,11162,0.0,1.0
2020-08-19,3.0,3.0,2.9354,2.96,31328,3.0,3.0,2.9354,2.96,31328,0.0,1.0
2020-08-20,3.02,3.02,2.98,2.999,5787,3.02,3.02,2.98,2.999,5787,0.0,1.0
2020-08-21,2.94,2.97,2.92,2.97,16644,2.94,2.97,2.92,2.97,16644,0.0,1.0
2020-08-24,2.94,2.95,2.9199,2.94,11024,2.94,2.95,2.9199,2.94,11024,0.0,1.0
2020-08-25,2.9,2.93,2.85,2.93,29219,2.9,2.93,2.85,2.93,29219,0.0,1.0
2020-08-26,2.88,2.93,2.82,2.93,18430,2.88,2.93,2.82,2.93,18430,0.0,1.0
2020-08-27,2.78,2.855,2.7278,2.85,35101,2.78,2.855,2.7278,2.85,35101,0.0,1.0
2020-08-28,2.9,2.91,2.8101,2.82,37841,2.9,2.91,2.8101,2.82,37841,0.0,1.0
2020-08-31,2.8,2.95,2.76,2.95,29889,2.8,2.95,2.76,2.95,29889,0.0,1.0
2020-09-01,2.78,2.84,2.7701,2.8,7794,2.78,2.84,2.7701,2.8,7794,0.0,1.0
2020-09-02,2.82,2.89,2.8,2.82,31448,2.82,2.89,2.8,2.82,31448,0.0,1.0
2020-09-03,2.82,2.92,2.8,2.92,7421,2.82,2.92,2.8,2.92,7421,0.0,1.0
2020-09-04,2.83,2.9,2.82,2.87,17920,2.83,2.9,2.82,2.87,17920,0.0,1.0
2020-09-08,2.85,2.86,2.81,2.83,15682,2.85,2.86,2.81,2.83,15682,0.0,1.0
2020-09-09,2.85,2.87,2.85,2.87,10643,2.85,2.87,2.85,2.87,10643,0.0,1.0
2020-09-10,2.76,2.86,2.73,2.85,47829,2.76,2.86,2.73,2.85,47829,0.0,1.0
2020-09-11,2.75,2.79,2.725,2.741,8701,2.75,2.79,2.725,2.741,8701,0.0,1.0
2020-09-14,2.87,2.9,2.75,2.7693,37586,2.87,2.9,2.75,2.7693,37586,0.0,1.0
2020-09-15,2.94,3.0504,2.8775,2.8775,65170,2.94,3.0504,2.8775,2.8775,65170,0.0,1.0
2020-09-16,3.13,3.15,2.9602,2.9602,54531,3.13,3.15,2.9602,2.9602,54531,0.0,1.0
2020-09-17,3.15,3.22,3.14,3.15,33493,3.15,3.22,3.14,3.15,33493,0.0,1.0
2020-09-18,3.16,3.16,3.097,3.1,39172,3.16,3.16,3.097,3.1,39172,0.0,1.0
2020-09-21,3.04,3.182,3.02,3.15,24377,3.04,3.182,3.02,3.15,24377,0.0,1.0
2020-09-22,3.05,3.18,3.04,3.09,7101,3.05,3.18,3.04,3.09,7101,0.0,1.0
2020-09-23,3.02,3.05,3.01,3.05,26918,3.02,3.05,3.01,3.05,26918,0.0,1.0
2020-09-24,3.03,3.03,3.01,3.02,15328,3.03,3.03,3.01,3.02,15328,0.0,1.0
2020-09-25,3.02,3.03,3.02,3.03,15923,3.02,3.03,3.02,3.03,15923,0.0,1.0
2020-09-28,3.09,3.1,3.03,3.03,10624,3.09,3.1,3.03,3.03,10624,0.0,1.0
2020-09-29,3.12,3.12,3.07,3.108,21390,3.12,3.12,3.07,3.108,21390,0.0,1.0
2020-09-30,3.13,3.175,3.1199,3.1199,10653,3.13,3.175,3.1199,3.1199,10653,0.0,1.0
2020-10-01,3.38,3.5,3.1595,3.1595,105370,3.38,3.5,3.1595,3.1595,105370,0.0,1.0
2020-10-02,3.4,3.4,3.35,3.4,38211,3.4,3.4,3.35,3.4,38211,0.0,1.0
2020-10-05,3.5,3.52,3.414,3.45,11365,3.5,3.52,3.414,3.45,11365,0.0,1.0
2020-10-06,3.44,3.6,3.44,3.54,43527,3.44,3.6,3.44,3.54,43527,0.0,1.0
2020-10-07,3.3,3.5,3.3,3.44,20331,3.3,3.5,3.3,3.44,20331,0.0,1.0
2020-10-08,3.31,3.4,3.28,3.4,9193,3.31,3.4,3.28,3.4,9193,0.0,1.0
2020-10-09,3.3,3.35,3.28,3.32,21890,3.3,3.35,3.28,3.32,21890,0.0,1.0
2020-10-12,3.24,3.4499,3.24,3.34,26313,3.24,3.4499,3.24,3.34,26313,0.0,1.0
2020-10-13,3.16,3.3716,3.03,3.22,22346,3.16,3.3716,3.03,3.22,22346,0.0,1.0
2020-10-14,3.22,3.25,3.1859,3.21,29830,3.22,3.25,3.1859,3.21,29830,0.0,1.0
2020-10-15,3.3173,3.47,3.16,3.16,34503,3.3173,3.47,3.16,3.16,34503,0.0,1.0
2020-10-16,3.41,3.42,3.31,3.31,10015,3.41,3.42,3.31,3.31,10015,0.0,1.0
2020-10-19,3.5,3.52,3.41,3.41,19250,3.5,3.52,3.41,3.41,19250,0.0,1.0
2020-10-20,3.7101,3.75,3.45,3.55,66712,3.7101,3.75,3.45,3.55,66712,0.0,1.0
2020-10-21,3.645,3.7197,3.5615,3.645,24891,3.645,3.7197,3.5615,3.645,24891,0.0,1.0
2020-10-22,3.61,3.7,3.61,3.7,25778,3.61,3.7,3.61,3.7,25778,0.0,1.0
2020-10-23,3.57,3.68,3.555,3.6293,13368,3.57,3.68,3.555,3.6293,13368,0.0,1.0
2020-10-26,3.61,3.65,3.551,3.6499,10978,3.61,3.65,3.551,3.6499,10978,0.0,1.0
2020-10-27,3.43,3.65,3.43,3.63,17494,3.43,3.65,3.43,3.63,17494,0.0,1.0
2020-10-28,3.28,3.45,3.255,3.45,18354,3.28,3.45,3.255,3.45,18354,0.0,1.0
2020-10-29,3.26,3.28,3.25,3.28,5511,3.26,3.28,3.25,3.28,5511,0.0,1.0
2020-10-30,3.26,3.37,3.26,3.37,5154,3.26,3.37,3.26,3.37,5154,0.0,1.0
2020-11-02,3.255,3.31,3.25,3.25,13685,3.255,3.31,3.25,3.25,13685,0.0,1.0
2020-11-03,2.9999,3.2122,2.9,3.07,27970,2.9999,3.2122,2.9,3.07,27970,0.0,1.0
2020-11-04,2.96,3.2188,2.95,3.02,29571,2.96,3.2188,2.95,3.02,29571,0.0,1.0
2020-11-05,3.015,3.14,2.925,3.0,196431,3.015,3.14,2.925,3.0,196431,0.0,1.0
2020-11-06,3.0,3.06,3.0,3.0291,21689,3.0,3.06,3.0,3.0291,21689,0.0,1.0
2020-11-09,2.9,3.14,2.86,3.07,71551,2.9,3.14,2.86,3.07,71551,0.0,1.0
2020-11-10,2.9,2.92,2.8407,2.86,39279,2.9,2.92,2.8407,2.86,39279,0.0,1.0
2020-11-11,2.91,2.92,2.85,2.89,30736,2.91,2.92,2.85,2.89,30736,0.0,1.0
2020-11-12,2.85,2.9112,2.81,2.87,44646,2.85,2.9112,2.81,2.87,44646,0.0,1.0
2020-11-13,2.91,2.92,2.83,2.83,17428,2.91,2.92,2.83,2.83,17428,0.0,1.0
2020-11-16,2.91,2.97,2.89,2.91,32776,2.91,2.97,2.89,2.91,32776,0.0,1.0
2020-11-17,2.8901,2.96,2.89,2.925,25562,2.8901,2.96,2.89,2.925,25562,0.0,1.0
2020-11-18,3.02,3.04,2.89,2.9,94070,3.02,3.04,2.89,2.9,94070,0.0,1.0
2020-11-19,3.01,3.07,3.0,3.03,27386,3.01,3.07,3.0,3.03,27386,0.0,1.0
2020-11-20,2.98,3.0357,2.96,3.02,21910,2.98,3.0357,2.96,3.02,21910,0.0,1.0
2020-11-23,3.01,3.035,2.9711,3.0045,33368,3.01,3.035,2.9711,3.0045,33368,0.0,1.0
2020-11-24,3.0799,3.15,3.05,3.07,38771,3.0799,3.15,3.05,3.07,38771,0.0,1.0
2020-11-25,3.2,3.2,3.07,3.07,52445,3.2,3.2,3.07,3.07,52445,0.0,1.0
2020-11-27,3.17,3.24,3.17,3.2,25632,3.17,3.24,3.17,3.2,25632,0.0,1.0
2020-11-30,3.08,3.24,3.05,3.24,49373,3.08,3.24,3.05,3.24,49373,0.0,1.0
2020-12-01,3.15,3.2399,3.1,3.1,34979,3.15,3.2399,3.1,3.1,34979,0.0,1.0
2020-12-02,3.12,3.19,3.0836,3.145,46343,3.12,3.19,3.0836,3.145,46343,0.0,1.0
2020-12-03,3.09,3.15,3.08,3.1,20032,3.09,3.15,3.08,3.1,20032,0.0,1.0
2020-12-04,3.11,3.13,3.06,3.13,73138,3.11,3.13,3.06,3.13,73138,0.0,1.0
2020-12-07,3.2373,3.2373,3.07,3.12,52821,3.2373,3.2373,3.07,3.12,52821,0.0,1.0
2020-12-08,3.08,3.21,3.04,3.2,33625,3.08,3.21,3.04,3.2,33625,0.0,1.0
2020-12-09,3.0,3.13,2.92,3.11,62322,3.0,3.13,2.92,3.11,62322,0.0,1.0
2020-12-10,3.0225,3.08,2.995,3.0,35386,3.0225,3.08,2.995,3.0,35386,0.0,1.0
2020-12-11,3.05,3.05,2.98,3.0261,44987,3.05,3.05,2.98,3.0261,44987,0.0,1.0
2020-12-14,3.05,3.1397,3.0,3.03,39498,3.05,3.1397,3.0,3.03,39498,0.0,1.0
2020-12-15,3.14,3.15,3.0714,3.09,48572,3.14,3.15,3.0714,3.09,48572,0.0,1.0
2020-12-16,3.16,3.195,3.09,3.15,35613,3.16,3.195,3.09,3.15,35613,0.0,1.0
2020-12-17,3.14,3.29,3.1001,3.19,112049,3.14,3.29,3.1001,3.19,112049,0.0,1.0
2020-12-18,3.17,3.22,3.17,3.2,100048,3.17,3.22,3.17,3.2,100048,0.0,1.0
2020-12-21,3.2,3.248,3.12,3.2,143146,3.2,3.248,3.12,3.2,143146,0.0,1.0
2020-12-22,3.15,3.24,3.13,3.22,72254,3.15,3.24,3.13,3.22,72254,0.0,1.0
2020-12-23,3.17,3.25,3.15,3.2491,123418,3.17,3.25,3.15,3.2491,123418,0.0,1.0
2020-12-24,3.2,3.2,3.16,3.18,28426,3.2,3.2,3.16,3.18,28426,0.0,1.0
2020-12-28,3.23,3.25,3.2,3.25,95039,3.23,3.25,3.2,3.25,95039,0.0,1.0
2020-12-29,3.27,3.27,3.2002,3.25,94424,3.27,3.27,3.2002,3.25,94424,0.0,1.0
2020-12-30,3.09,3.3,3.07,3.29,67909,3.09,3.3,3.07,3.29,67909,0.0,1.0
2020-12-31,3.06,3.2,3.03,3.12,102018,3.06,3.2,3.03,3.12,102018,0.0,1.0
2021-01-04,3.2,3.24,3.1,3.1,57915,3.2,3.24,3.1,3.1,57915,0.0,1.0
2021-01-05,3.28,3.29,3.22,3.22,62217,3.28,3.29,3.22,3.22,62217,0.0,1.0
2021-01-06,3.23,3.3,3.21,3.25,54191,3.23,3.3,3.21,3.25,54191,0.0,1.0
2021-01-07,3.24,3.27,3.23,3.27,43826,3.24,3.27,3.23,3.27,43826,0.0,1.0
2021-01-08,3.2,3.25,3.2,3.2401,46400,3.2,3.25,3.2,3.2401,46400,0.0,1.0
2021-01-11,3.2,3.2,3.18,3.19,40642,3.2,3.2,3.18,3.19,40642,0.0,1.0
2021-01-12,3.22,3.23,3.12,3.2,98153,3.22,3.23,3.12,3.2,98153,0.0,1.0
2021-01-13,3.28,3.3,3.17,3.22,189702,3.28,3.3,3.17,3.22,189702,0.0,1.0
2021-01-14,3.45,3.48,3.3,3.3,118351,3.45,3.48,3.3,3.3,118351,0.0,1.0
2021-01-15,3.55,3.65,3.46,3.46,66216,3.55,3.65,3.46,3.46,66216,0.0,1.0
2021-01-19,3.6,3.6,3.4,3.56,121558,3.6,3.6,3.4,3.56,121558,0.0,1.0
2021-01-20,3.68,3.69,3.495,3.495,40736,3.68,3.69,3.495,3.495,40736,0.0,1.0
2021-01-21,3.75,3.84,3.65,3.65,28061,3.75,3.84,3.65,3.65,28061,0.0,1.0
2021-01-22,3.69,3.76,3.6401,3.7,34772,3.69,3.76,3.6401,3.7,34772,0.0,1.0
2021-01-25,3.64,3.76,3.5501,3.74,39288,3.64,3.76,3.5501,3.74,39288,0.0,1.0
2021-01-26,3.62,3.6678,3.6086,3.6612,6212,3.62,3.6678,3.6086,3.6612,6212,0.0,1.0
2021-01-27,3.49,3.58,3.45,3.58,27160,3.49,3.58,3.45,3.58,27160,0.0,1.0
2021-01-28,3.5,3.5,3.36,3.47,58166,3.5,3.5,3.36,3.47,58166,0.0,1.0
2021-01-29,3.44,3.51,3.39,3.45,33060,3.44,3.51,3.39,3.45,33060,0.0,1.0
2021-02-01,3.64,3.64,3.37,3.48,79456,3.64,3.64,3.37,3.48,79456,0.0,1.0
2021-02-02,3.65,3.665,3.6,3.64,13798,3.65,3.665,3.6,3.64,13798,0.0,1.0
2021-02-03,4.0,4.0,3.66,3.69,61085,4.0,4.0,3.66,3.69,61085,0.0,1.0
2021-02-04,3.97,4.09,3.91,4.04,24195,3.97,4.09,3.91,4.04,24195,0.0,1.0
2021-02-05,4.0,4.0,3.9301,3.98,21136,4.0,4.0,3.9301,3.98,21136,0.0,1.0
2021-02-08,4.1,4.1,3.98,4.06,26350,4.1,4.1,3.98,4.06,26350,0.0,1.0
2021-02-09,4.22,4.34,4.0439,4.0439,57107,4.22,4.34,4.0439,4.0439,57107,0.0,1.0
2021-02-10,4.28,4.33,4.2,4.2785,28131,4.28,4.33,4.2,4.2785,28131,0.0,1.0
2021-02-11,4.3,4.33,4.22,4.32,26256,4.3,4.33,4.22,4.32,26256,0.0,1.0
2021-02-12,4.29,4.33,4.2,4.33,28128,4.29,4.33,4.2,4.33,28128,0.0,1.0
2021-02-16,4.39,4.41,4.3,4.3,16931,4.39,4.41,4.3,4.3,16931,0.0,1.0
2021-02-17,4.27,4.4098,4.27,4.39,22447,4.27,4.4098,4.27,4.39,22447,0.0,1.0
2021-02-18,4.24,4.37,4.19,4.28,19696,4.24,4.37,4.19,4.28,19696,0.0,1.0
2021-02-19,4.27,4.35,4.22,4.2501,15553,4.27,4.35,4.22,4.2501,15553,0.0,1.0
2021-02-22,4.35,4.36,4.2,4.25,23578,4.35,4.36,4.2,4.25,23578,0.0,1.0
2021-02-23,4.26,4.34,4.1,4.34,24803,4.26,4.34,4.1,4.34,24803,0.0,1.0
2021-02-24,4.1,4.2628,4.1,4.2225,25550,4.1,4.2628,4.1,4.2225,25550,0.0,1.0
2021-02-25,4.09,4.1999,4.0178,4.15,22985,4.09,4.1999,4.0178,4.15,22985,0.0,1.0
2021-02-26,4.02,4.128,3.97,4.128,25392,4.02,4.128,3.97,4.128,25392,0.0,1.0
2021-03-01,3.96,4.05,3.91,4.05,18974,3.96,4.05,3.91,4.05,18974,0.0,1.0
2021-03-02,4.0,4.05,3.8,3.93,37452,4.0,4.05,3.8,3.93,37452,0.0,1.0
2021-03-03,3.98,4.06,3.8628,3.8712,34119,3.98,4.06,3.8628,3.8712,34119,0.0,1.0
2021-03-04,3.82,4.08,3.7705,4.06,33702,3.82,4.08,3.7705,4.06,33702,0.0,1.0
2021-03-05,3.76,3.92,3.7,3.8501,61671,3.76,3.92,3.7,3.8501,61671,0.0,1.0
2021-03-08,4.09,4.18,3.75,3.75,71220,4.09,4.18,3.75,3.75,71220,0.0,1.0
2021-03-09,4.02,4.14,3.99,4.14,35617,4.02,4.14,3.99,4.14,35617,0.0,1.0
2021-03-10,4.09,4.1399,4.0107,4.1,23117,4.09,4.1399,4.0107,4.1,23117,0.0,1.0
2021-03-11,4.12,4.15,4.02,4.15,22785,4.12,4.15,4.02,4.15,22785,0.0,1.0
2021-03-12,4.07,4.1,3.91,4.09,29867,4.07,4.1,3.91,4.09,29867,0.0,1.0
2021-03-15,4.03,4.04,3.91,4.02,14653,4.03,4.04,3.91,4.02,14653,0.0,1.0
2021-03-16,3.97,4.05,3.889,4.05,18736,3.97,4.05,3.889,4.05,18736,0.0,1.0
2021-03-17,3.92,3.99,3.805,3.94,19278,3.92,3.99,3.805,3.94,19278,0.0,1.0
2021-03-18,3.83,3.86,3.8,3.84,47821,3.83,3.86,3.8,3.84,47821,0.0,1.0
2021-03-19,3.62,3.85,3.62,3.83,123233,3.62,3.85,3.62,3.83,123233,0.0,1.0
2021-03-22,3.65,3.805,3.62,3.74,55394,3.65,3.805,3.62,3.74,55394,0.0,1.0
2021-03-23,3.54,3.67,3.54,3.67,35726,3.54,3.67,3.54,3.67,35726,0.0,1.0
2021-03-24,3.58,3.6074,3.56,3.59,25598,3.58,3.6074,3.56,3.59,25598,0.0,1.0
2021-03-25,3.64,3.64,3.55,3.56,41178,3.64,3.64,3.55,3.56,41178,0.0,1.0
2021-03-26,3.67,3.745,3.6,3.62,40815,3.67,3.745,3.6,3.62,40815,0.0,1.0
2021-03-29,3.55,3.81,3.54,3.68,18279,3.55,3.81,3.54,3.68,18279,0.0,1.0
2021-03-30,4.14,4.19,3.54,3.55,398145,4.14,4.19,3.54,3.55,398145,0.0,1.0
2021-03-31,3.86,4.11,3.81,4.11,50296,3.86,4.11,3.81,4.11,50296,0.0,1.0
2021-04-01,3.85,4.04,3.74,3.95,137085,3.85,4.04,3.74,3.95,137085,0.0,1.0
2021-04-05,3.96,3.98,3.81,3.86,56061,3.96,3.98,3.81,3.86,56061,0.0,1.0
2021-04-06,4.22,4.25,4.0,4.01,89039,4.22,4.25,4.0,4.01,89039,0.0,1.0
2021-04-07,4.2,4.25,4.15,4.25,28010,4.2,4.25,4.15,4.25,28010,0.0,1.0
2021-04-08,4.49,4.5,4.05,4.2,80043,4.49,4.5,4.05,4.2,80043,0.0,1.0
2021-04-09,4.41,4.7,4.37,4.52,98623,4.41,4.7,4.37,4.52,98623,0.0,1.0
2021-04-12,4.2,4.49,4.15,4.47,62771,4.2,4.49,4.15,4.47,62771,0.0,1.0
2021-04-13,4.2,4.22,4.06,4.2,27712,4.2,4.22,4.06,4.2,27712,0.0,1.0
2021-04-14,4.29,4.34,4.22,4.25,21408,4.29,4.34,4.22,4.25,21408,0.0,1.0
2021-04-15,4.27,4.28,4.25,4.25,15983,4.27,4.28,4.25,4.25,15983,0.0,1.0
2021-04-16,4.23,4.32,4.06,4.3074,17607,4.23,4.32,4.06,4.3074,17607,0.0,1.0
2021-04-19,3.94,4.2138,3.81,4.2101,139254,3.94,4.2138,3.81,4.2101,139254,0.0,1.0
2021-04-20,4.19,4.21,4.05,4.15,171781,4.19,4.21,4.05,4.15,171781,0.0,1.0
2021-04-21,4.17,4.195,4.12,4.19,34976,4.17,4.195,4.12,4.19,34976,0.0,1.0
2021-04-22,4.16,4.2261,4.138,4.21,17822,4.16,4.2261,4.138,4.21,17822,0.0,1.0
2021-04-23,4.17,4.21,4.07,4.2,43210,4.17,4.21,4.07,4.2,43210,0.0,1.0
2021-04-26,4.17,4.23,4.16,4.17,7093,4.17,4.23,4.16,4.17,7093,0.0,1.0
2021-04-27,4.2,4.2,4.16,4.16,42275,4.2,4.2,4.16,4.16,42275,0.0,1.0
2021-04-28,4.4,4.49,4.18,4.2,84485,4.4,4.49,4.18,4.2,84485,0.0,1.0
2021-04-29,4.39,4.45,4.35,4.39,30324,4.39,4.45,4.35,4.39,30324,0.0,1.0
2021-04-30,4.16,4.39,4.15,4.39,34122,4.16,4.39,4.15,4.39,34122,0.0,1.0
2021-05-03,4.21,4.3248,4.16,4.16,7229,4.21,4.3248,4.16,4.16,7229,0.0,1.0
2021-05-04,4.17,4.3599,4.15,4.19,6934,4.17,4.3599,4.15,4.19,6934,0.0,1.0
2021-05-05,4.34,4.34,4.12,4.21,20437,4.34,4.34,4.12,4.21,20437,0.0,1.0
2021-05-06,4.17,4.32,4.12,4.32,20949,4.17,4.32,4.12,4.32,20949,0.0,1.0
2021-05-07,4.24,4.24,4.11,4.15,20786,4.24,4.24,4.11,4.15,20786,0.0,1.0
2021-05-10,4.15,4.26,4.15,4.2,17127,4.15,4.26,4.15,4.2,17127,0.0,1.0
2021-05-11,4.2,4.2,4.12,4.15,17138,4.2,4.2,4.12,4.15,17138,0.0,1.0
2021-05-12,4.44,4.45,4.1597,4.4,84986,4.44,4.45,4.1597,4.4,84986,0.0,1.0
2021-05-13,4.31,4.5678,4.17,4.48,27055,4.31,4.5678,4.17,4.48,27055,0.0,1.0
2021-05-14,4.31,4.38,4.25,4.27,58662,4.31,4.38,4.25,4.27,58662,0.0,1.0
2021-05-17,4.44,4.44,4.3001,4.34,48914,4.44,4.44,4.3001,4.34,48914,0.0,1.0
2021-05-18,4.42,4.44,4.4,4.44,17870,4.42,4.44,4.4,4.44,17870,0.0,1.0
2021-05-19,4.65,4.7,4.355,4.42,165271,4.65,4.7,4.355,4.42,165271,0.0,1.0
2021-05-20,4.96,5.2996,4.8,4.81,521618,4.96,5.2996,4.8,4.81,521618,0.0,1.0
2021-05-21,4.77,5.02,4.75,4.99,84504,4.77,5.02,4.75,4.99,84504,0.0,1.0
2021-05-24,4.91,5.01,4.75,4.76,61316,4.91,5.01,4.75,4.76,61316,0.0,1.0
2021-05-25,4.77,4.97,4.76,4.95,51027,4.77,4.97,4.76,4.95,51027,0.0,1.0
2021-05-26,4.77,4.81,4.71,4.77,50415,4.77,4.81,4.71,4.77,50415,0.0,1.0
2021-05-27,5.0,5.05,4.8177,4.9,92336,5.0,5.05,4.8177,4.9,92336,0.0,1.0
2021-05-28,4.92,5.01,4.83,5.0,48528,4.92,5.01,4.83,5.0,48528,0.0,1.0
2021-06-01,4.92,5.0,4.9,4.93,16902,4.92,5.0,4.9,4.93,16902,0.0,1.0
2021-06-02,5.07,5.0793,4.93,4.97,82799,5.07,5.0793,4.93,4.97,82799,0.0,1.0
2021-06-03,4.98,5.1,4.9001,5.04,39812,4.98,5.1,4.9001,5.04,39812,0.0,1.0
2021-06-04,4.92,5.01,4.8587,4.96,39629,4.92,5.01,4.8587,4.96,39629,0.0,1.0
2021-06-07,5.03,5.09,4.92,4.97,54399,5.03,5.09,4.92,4.97,54399,0.0,1.0
2021-06-08,4.98,5.02,4.9,5.02,28880,4.98,5.02,4.9,5.02,28880,0.0,1.0
2021-06-09,4.97,5.0,4.92,5.0,12769,4.97,5.0,4.92,5.0,12769,0.0,1.0
2021-06-10,5.19,5.235,4.96,5.0,94862,5.19,5.235,4.96,5.0,94862,0.0,1.0
2021-06-11,4.85,5.21,4.85,5.18,69528,4.85,5.21,4.85,5.18,69528,0.0,1.0
2021-06-14,4.75,5.05,4.72,4.85,54091,4.75,5.05,4.72,4.85,54091,0.0,1.0
2021-06-15,4.72,4.78,4.68,4.775,34992,4.72,4.78,4.68,4.775,34992,0.0,1.0
2021-06-16,4.6,4.8083,4.57,4.69,71008,4.6,4.8083,4.57,4.69,71008,0.0,1.0
2021-06-17,4.525,4.6133,4.5,4.59,17034,4.525,4.6133,4.5,4.59,17034,0.0,1.0
2021-06-18,4.48,4.52,4.315,4.5,52326,4.48,4.52,4.315,4.5,52326,0.0,1.0
2021-06-21,4.48,4.51,4.35,4.39,66170,4.48,4.51,4.35,4.39,66170,0.0,1.0
2021-06-22,4.58,4.63,4.4001,4.4001,145696,4.58,4.63,4.4001,4.4001,145696,0.0,1.0
2021-06-23,4.69,4.71,4.58,4.58,19834,4.69,4.71,4.58,4.58,19834,0.0,1.0
2021-06-24,4.75,4.75,4.639,4.69,9341,4.75,4.75,4.639,4.69,9341,0.0,1.0
2021-06-25,4.45,4.8337,4.45,4.77,98184,4.45,4.8337,4.45,4.77,98184,0.0,1.0
2021-06-28,4.63,4.67,4.31,4.43,48624,4.63,4.67,4.31,4.43,48624,0.0,1.0
2021-06-29,4.57,4.66,4.48,4.66,27415,4.57,4.66,4.48,4.66,27415,0.0,1.0
2021-06-30,4.52,4.61,4.52,4.6,22117,4.52,4.61,4.52,4.6,22117,0.0,1.0
2021-07-01,4.59,4.61,4.52,4.52,14950,4.59,4.61,4.52,4.52,14950,0.0,1.0
2021-07-02,4.63,4.66,4.55,4.6,12612,4.63,4.66,4.55,4.6,12612,0.0,1.0
2021-07-06,4.55,4.64,4.5,4.64,14018,4.55,4.64,4.5,4.64,14018,0.0,1.0
2021-07-07,4.56,4.575,4.5,4.52,12350,4.56,4.575,4.5,4.52,12350,0.0,1.0
2021-07-08,4.55,4.58,4.46,4.46,22123,4.55,4.58,4.46,4.46,22123,0.0,1.0
2021-07-09,4.58,4.58,4.51,4.5617,15806,4.58,4.58,4.51,4.5617,15806,0.0,1.0
2021-07-12,4.66,4.66,4.52,4.53,5888,4.66,4.66,4.52,4.53,5888,0.0,1.0
2021-07-13,4.6,4.64,4.52,4.52,3771,4.6,4.64,4.52,4.52,3771,0.0,1.0
2021-07-14,4.57,4.63,4.5001,4.62,6178,4.57,4.63,4.5001,4.62,6178,0.0,1.0
2021-07-15,4.57,4.62,4.51,4.51,17941,4.57,4.62,4.51,4.51,17941,0.0,1.0
2021-07-16,4.6,4.69,4.5001,4.528,23233,4.6,4.69,4.5001,4.528,23233,0.0,1.0
2021-07-19,4.6,4.67,4.4229,4.58,22452,4.6,4.67,4.4229,4.58,22452,0.0,1.0
2021-07-20,4.68,4.825,4.5601,4.64,23326,4.68,4.825,4.5601,4.64,23326,0.0,1.0
2021-07-21,4.81,4.92,4.74,4.8,40252,4.81,4.92,4.74,4.8,40252,0.0,1.0
2021-07-22,4.8,4.88,4.73,4.8,11911,4.8,4.88,4.73,4.8,11911,0.0,1.0
2021-07-23,4.6,4.8188,4.6,4.81,8395,4.6,4.8188,4.6,4.81,8395,0.0,1.0
2021-07-26,4.6,4.6462,4.59,4.6,5658,4.6,4.6462,4.59,4.6,5658,0.0,1.0
2021-07-27,4.595,4.62,4.5112,4.54,6725,4.595,4.62,4.5112,4.54,6725,0.0,1.0
2021-07-28,4.59,4.65,4.42,4.65,42756,4.59,4.65,4.42,4.65,42756,0.0,1.0
2021-07-29,4.57,4.59,4.52,4.58,12451,4.57,4.59,4.52,4.58,12451,0.0,1.0
2021-07-30,4.56,4.68,4.56,4.66,3229,4.56,4.68,4.56,4.66,3229,0.0,1.0
2021-08-02,4.52,4.57,4.52,4.56,18087,4.52,4.57,4.52,4.56,18087,0.0,1.0
2021-08-03,4.51,4.53,4.48,4.5,41755,4.51,4.53,4.48,4.5,41755,0.0,1.0
2021-08-04,4.48,4.48,4.4201,4.45,17279,4.48,4.48,4.4201,4.45,17279,0.0,1.0
2021-08-05,4.48,4.49,4.4431,4.45,19405,4.48,4.49,4.4431,4.45,19405,0.0,1.0
2021-08-06,4.42,4.46,4.345,4.46,16902,4.42,4.46,4.345,4.46,16902,0.0,1.0
2021-08-09,4.41,4.445,4.3,4.43,21147,4.41,4.445,4.3,4.43,21147,0.0,1.0
2021-08-10,4.38,4.46,4.36,4.42,33996,4.38,4.46,4.36,4.42,33996,0.0,1.0
2021-08-11,4.63,4.7,4.35,4.35,113774,4.63,4.7,4.35,4.35,113774,0.0,1.0
2021-08-12,4.6,4.67,4.45,4.58,27307,4.6,4.67,4.45,4.58,27307,0.0,1.0
2021-08-13,4.53,4.57,4.5,4.56,46412,4.53,4.57,4.5,4.56,46412,0.0,1.0
2021-08-16,4.51,4.51,4.35,4.5,15279,4.51,4.51,4.35,4.5,15279,0.0,1.0
2021-08-17,4.54,4.54,4.46,4.48,20090,4.54,4.54,4.46,4.48,20090,0.0,1.0
2021-08-18,4.45,4.51,4.3401,4.51,21365,4.45,4.51,4.3401,4.51,21365,0.0,1.0
2021-08-19,4.37,4.49,4.36,4.4458,22253,4.37,4.49,4.36,4.4458,22253,0.0,1.0
2021-08-20,4.35,4.39,4.3042,4.35,14841,4.35,4.39,4.3042,4.35,14841,0.0,1.0
2021-08-23,4.33,4.39,4.315,4.36,11158,4.33,4.39,4.315,4.36,11158,0.0,1.0
2021-08-24,4.41,4.45,4.3538,4.37,7776,4.41,4.45,4.3538,4.37,7776,0.0,1.0
2021-08-25,4.4,4.51,4.39,4.41,6575,4.4,4.51,4.39,4.41,6575,0.0,1.0
2021-08-26,4.43,4.5,4.35,4.3872,33121,4.43,4.5,4.35,4.3872,33121,0.0,1.0
2021-08-27,4.42,4.449,4.35,4.41,20981,4.42,4.449,4.35,4.41,20981,0.0,1.0
2021-08-30,4.27,4.45,4.22,4.45,81956,4.27,4.45,4.22,4.45,81956,0.0,1.0
2021-08-31,4.38,4.41,4.25,4.29,13146,4.38,4.41,4.25,4.29,13146,0.0,1.0
2021-09-01,4.28,4.44,4.28,4.35,27659,4.28,4.44,4.28,4.35,27659,0.0,1.0
2021-09-02,4.25,4.2907,4.25,4.2758,7532,4.25,4.2907,4.25,4.2758,7532,0.0,1.0
2021-09-03,4.18,4.31,4.18,4.31,24264,4.18,4.31,4.18,4.31,24264,0.0,1.0
2021-09-07,4.13,4.23,4.07,4.23,42617,4.13,4.23,4.07,4.23,42617,0.0,1.0
2021-09-08,4.12,4.1235,4.09,4.1,21281,4.12,4.1235,4.09,4.1,21281,0.0,1.0
2021-09-09,4.11,4.14,4.09,4.13,14634,4.11,4.14,4.09,4.13,14634,0.0,1.0
2021-09-10,4.12,4.17,4.09,4.13,60573,4.12,4.17,4.09,4.13,60573,0.0,1.0
2021-09-13,4.11,4.15,4.06,4.1,15308,4.11,4.15,4.06,4.1,15308,0.0,1.0
2021-09-14,4.14,4.17,4.06,4.11,7407,4.14,4.17,4.06,4.11,7407,0.0,1.0
2021-09-15,4.1,4.13,4.06,4.09,7432,4.1,4.13,4.06,4.09,7432,0.0,1.0
2021-09-16,4.13,4.14,4.06,4.07,16140,4.13,4.14,4.06,4.07,16140,0.0,1.0
2021-09-17,4.3,4.61,4.08,4.11,59969,4.3,4.61,4.08,4.11,59969,0.0,1.0
2021-09-20,4.22,4.29,4.13,4.13,11485,4.22,4.29,4.13,4.13,11485,0.0,1.0
2021-09-21,4.2,4.29,4.13,4.2,7898,4.2,4.29,4.13,4.2,7898,0.0,1.0
2021-09-22,4.11,4.205,4.1,4.12,38280,4.11,4.205,4.1,4.12,38280,0.0,1.0
2021-09-23,4.13,4.1601,4.1,4.1,8679,4.13,4.1601,4.1,4.1,8679,0.0,1.0
2021-09-24,4.095,4.1392,4.09,4.1392,14015,4.095,4.1392,4.09,4.1392,14015,0.0,1.0
2021-09-27,4.14,4.1624,4.09,4.11,12924,4.14,4.1624,4.09,4.11,12924,0.0,1.0
2021-09-28,4.09,4.24,4.03,4.09,77553,4.09,4.24,4.03,4.09,77553,0.0,1.0
2021-09-29,4.005,4.09,3.94,4.07,27056,4.005,4.09,3.94,4.07,27056,0.0,1.0
2021-09-30,3.97,4.04,3.93,4.04,17881,3.97,4.04,3.93,4.04,17881,0.0,1.0
2021-10-01,3.97,4.0094,3.91,4.0,17775,3.97,4.0094,3.91,4.0,17775,0.0,1.0
2021-10-04,4.07,4.1599,3.99,4.01,36094,4.07,4.1599,3.99,4.01,36094,0.0,1.0
2021-10-05,4.15,4.2263,4.03,4.08,21474,4.15,4.2263,4.03,4.08,21474,0.0,1.0
2021-10-06,4.14,4.15,4.09,4.1,13504,4.14,4.15,4.09,4.1,13504,0.0,1.0
2021-10-07,4.07,4.23,4.07,4.12,21902,4.07,4.23,4.07,4.12,21902,0.0,1.0
2021-10-08,4.25,4.3,4.09,4.09,9958,4.25,4.3,4.09,4.09,9958,0.0,1.0
2021-10-11,4.25,4.34,4.21,4.25,36940,4.25,4.34,4.21,4.25,36940,0.0,1.0
2021-10-12,4.35,4.46,4.07,4.07,57716,4.35,4.46,4.07,4.07,57716,0.0,1.0
2021-10-13,4.47,4.5,4.265,4.35,25209,4.47,4.5,4.265,4.35,25209,0.0,1.0
2021-10-14,4.54,4.62,4.4501,4.52,35721,4.54,4.62,4.4501,4.52,35721,0.0,1.0
2021-10-15,4.39,4.5453,4.375,4.54,50188,4.39,4.5453,4.375,4.54,50188,0.0,1.0
2021-10-18,4.35,4.44,4.35,4.36,3405,4.35,4.44,4.35,4.36,3405,0.0,1.0
2021-10-19,4.2373,4.4711,4.1736,4.33,32156,4.2373,4.4711,4.1736,4.33,32156,0.0,1.0
2021-10-20,4.05,4.1869,4.05,4.09,13809,4.05,4.1869,4.05,4.09,13809,0.0,1.0
2021-10-21,4.0659,4.2,4.06,4.06,59846,4.0659,4.2,4.06,4.06,59846,0.0,1.0
2021-10-22,4.0201,4.1,3.95,4.07,46848,4.0201,4.1,3.95,4.07,46848,0.0,1.0
2021-10-25,4.0,4.13,3.9861,3.9861,44794,4.0,4.13,3.9861,3.9861,44794,0.0,1.0
2021-10-26,4.02,4.08,3.96,3.988,34615,4.02,4.08,3.96,3.988,34615,0.0,1.0
2021-10-27,3.96,4.05,3.95,4.04,6488,3.96,4.05,3.95,4.04,6488,0.0,1.0
2021-10-28,4.0,4.06,3.98,4.0,8269,4.0,4.06,3.98,4.0,8269,0.0,1.0
2021-10-29,3.94,4.0352,3.92,4.0352,19596,3.94,4.0352,3.92,4.0352,19596,0.0,1.0
2021-11-01,4.0,4.03,3.93,3.94,14342,4.0,4.03,3.93,3.94,14342,0.0,1.0
2021-11-02,4.05,4.05,3.95,4.0,41767,4.05,4.05,3.95,4.0,41767,0.0,1.0
2021-11-03,3.95,4.01,3.92,3.98,78681,3.95,4.01,3.92,3.98,78681,0.0,1.0
2021-11-04,3.96,3.99,3.85,3.96,35480,3.96,3.99,3.85,3.96,35480,0.0,1.0
2021-11-05,4.01,4.05,3.9,3.99,27202,4.01,4.05,3.9,3.99,27202,0.0,1.0
2021-11-08,4.0,4.05,3.94,4.01,14039,4.0,4.05,3.94,4.01,14039,0.0,1.0
2021-11-09,3.99,4.04,3.95,4.0329,23941,3.99,4.04,3.95,4.0329,23941,0.0,1.0
2021-11-10,4.16,4.2,4.01,4.04,81851,4.16,4.2,4.01,4.04,81851,0.0,1.0
2021-11-11,4.16,4.21,4.09,4.21,14330,4.16,4.21,4.09,4.21,14330,0.0,1.0
2021-11-12,4.1875,4.1875,4.11,4.147,15403,4.1875,4.1875,4.11,4.147,15403,0.0,1.0
2021-11-15,4.15,4.21,4.11,4.21,31248,4.15,4.21,4.11,4.21,31248,0.0,1.0
2021-11-16,4.15,4.25,4.095,4.18,11948,4.15,4.25,4.095,4.18,11948,0.0,1.0
2021-11-17,4.08,4.1319,4.06,4.0944,18130,4.08,4.1319,4.06,4.0944,18130,0.0,1.0
2021-11-18,4.06,4.13,4.06,4.11,6507,4.06,4.13,4.06,4.11,6507,0.0,1.0
2021-11-19,4.02,4.2121,4.02,4.2121,26111,4.02,4.2121,4.02,4.2121,26111,0.0,1.0
2021-11-22,4.09,4.15,4.01,4.01,17326,4.09,4.15,4.01,4.01,17326,0.0,1.0
2021-11-23,4.05,4.13,4.0,4.049,25125,4.05,4.13,4.0,4.049,25125,0.0,1.0
2021-11-24,4.14,4.14,4.05,4.06,4056,4.14,4.14,4.05,4.06,4056,0.0,1.0
2021-11-26,4.04,4.0599,3.98,4.04,20313,4.04,4.0599,3.98,4.04,20313,0.0,1.0
2021-11-29,3.97,4.0675,3.97,4.01,84887,3.97,4.0675,3.97,4.01,84887,0.0,1.0
2021-11-30,3.9701,4.0391,3.87,4.035,23699,3.9701,4.0391,3.87,4.035,23699,0.0,1.0
2021-12-01,3.87,4.03,3.87,3.97,39290,3.87,4.03,3.87,3.97,39290,0.0,1.0
2021-12-02,4.02,4.03,3.92,3.93,35072,4.02,4.03,3.92,3.93,35072,0.0,1.0
2021-12-03,4.02,4.03,4.01,4.0101,15707,4.02,4.03,4.01,4.0101,15707,0.0,1.0
2021-12-06,4.04,4.05,4.01,4.05,16835,4.04,4.05,4.01,4.05,16835,0.0,1.0
2021-12-07,4.07,4.0934,3.98,4.04,38062,4.07,4.0934,3.98,4.04,38062,0.0,1.0
2021-12-08,4.07,4.16,4.0,4.01,32366,4.07,4.16,4.0,4.01,32366,0.0,1.0
2021-12-09,4.04,4.15,4.02,4.06,10053,4.04,4.15,4.02,4.06,10053,0.0,1.0
2021-12-10,4.07,4.09,4.01,4.0275,5982,4.07,4.09,4.01,4.0275,5982,0.0,1.0
2021-12-13,3.97,4.02,3.95,4.0,24154,3.97,4.02,3.95,4.0,24154,0.0,1.0
2021-12-14,4.02,4.0965,3.96,4.01,21953,4.02,4.0965,3.96,4.01,21953,0.0,1.0
2021-12-15,3.96,4.1899,3.885,4.0904,71965,3.96,4.1899,3.885,4.0904,71965,0.0,1.0
2021-12-16,3.95,4.0,3.915,4.0,10996,3.95,4.0,3.915,4.0,10996,0.0,1.0
2021-12-17,4.03,4.148,3.91,3.91,16243,4.03,4.148,3.91,3.91,16243,0.0,1.0
2021-12-20,3.97,4.04,3.91,4.04,44062,3.97,4.04,3.91,4.04,44062,0.0,1.0
2021-12-21,3.99,3.999,3.9412,3.9601,7393,3.99,3.999,3.9412,3.9601,7393,0.0,1.0
2021-12-22,3.96,3.98,3.9402,3.9402,8077,3.96,3.98,3.9402,3.9402,8077,0.0,1.0
2021-12-23,3.9855,3.99,3.95,3.96,21148,3.9855,3.99,3.95,3.96,21148,0.0,1.0
2021-12-27,3.94,3.98,3.91,3.96,27219,3.94,3.98,3.91,3.96,27219,0.0,1.0
2021-12-28,3.95,4.0,3.92,3.93,20173,3.95,4.0,3.92,3.93,20173,0.0,1.0
2021-12-29,3.97,4.0,3.94,3.9401,6327,3.97,4.0,3.94,3.9401,6327,0.0,1.0
2021-12-30,3.97,4.09,3.93,3.9601,32905,3.97,4.09,3.93,3.9601,32905,0.0,1.0
2021-12-31,4.01,4.06,3.9768,3.9768,11535,4.01,4.06,3.9768,3.9768,11535,0.0,1.0
2022-01-03,4.01,4.035,3.99,4.01,24804,4.01,4.035,3.99,4.01,24804,0.0,1.0
2022-01-04,4.02,4.07,4.015,4.0299,30599,4.02,4.07,4.015,4.0299,30599,0.0,1.0
2022-01-05,4.0301,4.05,3.9639,3.9871,27874,4.0301,4.05,3.9639,3.9871,27874,0.0,1.0
2022-01-06,4.09,4.1973,4.05,4.05,30606,4.09,4.1973,4.05,4.05,30606,0.0,1.0
2022-01-07,4.0699,4.14,3.96,4.11,54743,4.0699,4.14,3.96,4.11,54743,0.0,1.0
2022-01-10,4.01,4.08,3.98,4.04,51434,4.01,4.08,3.98,4.04,51434,0.0,1.0
2022-01-11,4.25,4.25,4.03,4.03,35328,4.25,4.25,4.03,4.03,35328,0.0,1.0
2022-01-12,4.4,4.4,4.25,4.25,11980,4.4,4.4,4.25,4.25,11980,0.0,1.0
2022-01-13,4.25,4.3973,4.1601,4.35,20671,4.25,4.3973,4.1601,4.35,20671,0.0,1.0
2022-01-14,4.25,4.34,4.25,4.32,4591,4.25,4.34,4.25,4.32,4591,0.0,1.0
2022-01-18,4.11,4.24,4.11,4.24,14564,4.11,4.24,4.11,4.24,14564,0.0,1.0
2022-01-19,4.12,4.15,4.11,4.15,11957,4.12,4.15,4.11,4.15,11957,0.0,1.0
2022-01-20,4.1285,4.18,4.11,4.11,14712,4.1285,4.18,4.11,4.11,14712,0.0,1.0
2022-01-21,4.13,4.21,4.0648,4.1,15989,4.13,4.21,4.0648,4.1,15989,0.0,1.0
2022-01-24,3.97,4.11,3.95,4.0616,29142,3.97,4.11,3.95,4.0616,29142,0.0,1.0
2022-01-25,4.04,4.0499,3.97,3.97,7933,4.04,4.0499,3.97,3.97,7933,0.0,1.0
2022-01-26,4.05,4.1284,4.0,4.0,10630,4.05,4.1284,4.0,4.0,10630,0.0,1.0
2022-01-27,4.0,4.1171,4.0,4.1171,5478,4.0,4.1171,4.0,4.1171,5478,0.0,1.0
2022-01-28,3.95,4.08,3.92,4.0001,47502,3.95,4.08,3.92,4.0001,47502,0.0,1.0
2022-01-31,4.01,4.035,3.9,4.0213,52548,4.01,4.035,3.9,4.0213,52548,0.0,1.0
2022-02-01,4.07,4.1199,3.98,4.0022,24270,4.07,4.1199,3.98,4.0022,24270,0.0,1.0
2022-02-02,4.07,4.08,3.96,4.08,7367,4.07,4.08,3.96,4.08,7367,0.0,1.0
2022-02-03,3.89,4.0006,3.89,4.0,12611,3.89,4.0006,3.89,4.0,12611,0.0,1.0
2022-02-04,3.89,3.94,3.8701,3.94,107058,3.89,3.94,3.8701,3.94,107058,0.0,1.0
2022-02-07,3.89,3.9,3.86,3.87,20092,3.89,3.9,3.86,3.87,20092,0.0,1.0
2022-02-08,3.89,3.93,3.85,3.87,20640,3.89,3.93,3.85,3.87,20640,0.0,1.0
2022-02-09,3.87,3.96,3.84,3.96,43637,3.87,3.96,3.84,3.96,43637,0.0,1.0
2022-02-10,3.91,4.0,3.85,3.85,34337,3.91,4.0,3.85,3.85,34337,0.0,1.0
2022-02-11,3.88,3.9522,3.87,3.92,12001,3.88,3.9522,3.87,3.92,12001,0.0,1.0
2022-02-14,3.88,3.9,3.81,3.81,12652,3.88,3.9,3.81,3.81,12652,0.0,1.0
2022-02-15,3.85,3.94,3.85,3.94,15895,3.85,3.94,3.85,3.94,15895,0.0,1.0
2022-02-16,3.89,3.95,3.83,3.83,9103,3.89,3.95,3.83,3.83,9103,0.0,1.0
2022-02-17,3.88,3.895,3.833,3.833,6417,3.88,3.895,3.833,3.833,6417,0.0,1.0
2022-02-18,3.77,3.9899,3.7501,3.9899,15351,3.77,3.9899,3.7501,3.9899,15351,0.0,1.0
2022-02-22,3.65,3.79,3.65,3.79,17964,3.65,3.79,3.65,3.79,17964,0.0,1.0
2022-02-23,3.6,3.69,3.556,3.69,63580,3.6,3.69,3.556,3.69,63580,0.0,1.0
2022-02-24,3.67,3.68,3.59,3.59,10544,3.67,3.68,3.59,3.59,10544,0.0,1.0
2022-02-25,3.73,3.77,3.67,3.77,5433,3.73,3.77,3.67,3.77,5433,0.0,1.0
2022-02-28,3.8,3.84,3.73,3.73,12485,3.8,3.84,3.73,3.73,12485,0.0,1.0
2022-03-01,3.68,3.8,3.68,3.7999,13009,3.68,3.8,3.68,3.7999,13009,0.0,1.0
2022-03-02,3.8,3.8,3.72,3.77,9584,3.8,3.8,3.72,3.77,9584,0.0,1.0
2022-03-03,3.83,3.86,3.8,3.82,4344,3.83,3.86,3.8,3.82,4344,0.0,1.0
2022-03-04,3.73,3.85,3.67,3.83,58391,3.73,3.85,3.67,3.83,58391,0.0,1.0
2022-03-07,3.91,4.1911,3.78,3.8,223764,3.91,4.1911,3.78,3.8,223764,0.0,1.0
2022-03-08,4.35,4.48,4.0,4.25,275127,4.35,4.48,4.0,4.25,275127,0.0,1.0
2022-03-09,4.31,4.4499,4.15,4.32,75494,4.31,4.4499,4.15,4.32,75494,0.0,1.0
2022-03-10,4.21,4.3499,4.11,4.235,25708,4.21,4.3499,4.11,4.235,25708,0.0,1.0
2022-03-11,4.24,4.29,4.15,4.21,24412,4.24,4.29,4.15,4.21,24412,0.0,1.0
2022-03-14,4.14,4.4,4.1211,4.14,72865,4.14,4.4,4.1211,4.14,72865,0.0,1.0
2022-03-15,4.01,4.45,3.96,4.15,128046,4.01,4.45,3.96,4.15,128046,0.0,1.0
2022-03-16,4.02,4.151,3.96,3.96,25323,4.02,4.151,3.96,3.96,25323,0.0,1.0
2022-03-17,4.09,4.125,4.01,4.11,17911,4.09,4.125,4.01,4.11,17911,0.0,1.0
2022-03-18,4.09,4.15,4.04,4.04,24838,4.09,4.15,4.04,4.04,24838,0.0,1.0
2022-03-21,4.12,4.2,3.98,4.2,53454,4.12,4.2,3.98,4.2,53454,0.0,1.0
2022-03-22,4.09,4.135,4.03,4.1081,9285,4.09,4.135,4.03,4.1081,9285,0.0,1.0
2022-03-23,3.86,4.08,3.85,4.08,64208,3.86,4.08,3.85,4.08,64208,0.0,1.0
2022-03-24,3.85,3.86,3.81,3.82,21445,3.85,3.86,3.81,3.82,21445,0.0,1.0
2022-03-25,3.85,3.905,3.8,3.81,26625,3.85,3.905,3.8,3.81,26625,0.0,1.0
2022-03-28,3.85,3.86,3.75,3.86,37819,3.85,3.86,3.75,3.86,37819,0.0,1.0
2022-03-29,3.94,3.96,3.85,3.8698,26491,3.94,3.96,3.85,3.8698,26491,0.0,1.0
2022-03-30,3.95,3.97,3.92,3.96,9896,3.95,3.97,3.92,3.96,9896,0.0,1.0
2022-03-31,3.92,3.95,3.91,3.9436,5004,3.92,3.95,3.91,3.9436,5004,0.0,1.0
2022-04-01,3.86,3.97,3.86,3.9101,17458,3.86,3.97,3.86,3.9101,17458,0.0,1.0
2022-04-04,3.8,3.86,3.79,3.8599,8851,3.8,3.86,3.79,3.8599,8851,0.0,1.0
2022-04-05,3.82,3.83,3.77,3.8,37539,3.82,3.83,3.77,3.8,37539,0.0,1.0
2022-04-06,3.78,3.84,3.73,3.84,50433,3.78,3.84,3.73,3.84,50433,0.0,1.0
2022-04-07,3.73,3.78,3.73,3.78,6029,3.73,3.78,3.73,3.78,6029,0.0,1.0
2022-04-08,3.73,3.83,3.7002,3.7392,13573,3.73,3.83,3.7002,3.7392,13573,0.0,1.0
2022-04-11,3.66,3.71,3.62,3.69,21737,3.66,3.71,3.62,3.69,21737,0.0,1.0
2022-04-12,3.67,3.6908,3.61,3.65,27727,3.67,3.6908,3.61,3.65,27727,0.0,1.0
2022-04-13,3.63,3.73,3.61,3.7139,20704,3.63,3.73,3.61,3.7139,20704,0.0,1.0
2022-04-14,3.61,3.6699,3.61,3.6495,23809,3.61,3.6699,3.61,3.6495,23809,0.0,1.0
2022-04-18,3.75,3.79,3.6,3.61,23230,3.75,3.79,3.6,3.61,23230,0.0,1.0
2022-04-19,3.7299,3.78,3.71,3.78,20535,3.7299,3.78,3.71,3.78,20535,0.0,1.0
2022-04-20,3.84,3.88,3.7615,3.7615,1821,3.84,3.88,3.7615,3.7615,1821,0.0,1.0
2022-04-21,3.74,3.825,3.7,3.825,9073,3.74,3.825,3.7,3.825,9073,0.0,1.0
2022-04-22,3.67,3.7529,3.63,3.7529,25019,3.67,3.7529,3.63,3.7529,25019,0.0,1.0
2022-04-25,3.75,3.8599,3.66,3.8599,4460,3.75,3.8599,3.66,3.8599,4460,0.0,1.0
2022-04-26,3.6199,3.7301,3.59,3.73,20512,3.6199,3.7301,3.59,3.73,20512,0.0,1.0
2022-04-27,3.7,3.88,3.6127,3.87,8196,3.7,3.88,3.6127,3.87,8196,0.0,1.0
2022-04-28,3.71,3.71,3.609,3.67,14439,3.71,3.71,3.609,3.67,14439,0.0,1.0
2022-04-29,3.72,3.76,3.6678,3.72,9187,3.72,3.76,3.6678,3.72,9187,0.0,1.0
2022-05-02,3.7,3.74,3.68,3.7,8313,3.7,3.74,3.68,3.7,8313,0.0,1.0
2022-05-03,3.72,3.81,3.7,3.7,5369,3.72,3.81,3.7,3.7,5369,0.0,1.0
2022-05-04,3.82,3.82,3.735,3.75,30302,3.82,3.82,3.735,3.75,30302,0.0,1.0
2022-05-05,3.78,3.7975,3.71,3.7975,26636,3.78,3.7975,3.71,3.7975,26636,0.0,1.0
2022-05-06,3.78,3.7999,3.735,3.75,45660,3.78,3.7999,3.735,3.75,45660,0.0,1.0
2022-05-09,3.66,3.78,3.635,3.71,29606,3.66,3.78,3.635,3.71,29606,0.0,1.0
2022-05-10,3.69,3.71,3.57,3.71,48282,3.69,3.71,3.57,3.71,48282,0.0,1.0
2022-05-11,3.625,3.8344,3.58,3.58,21917,3.625,3.8344,3.58,3.58,21917,0.0,1.0
2022-05-12,3.62,3.6801,3.54,3.6801,49562,3.62,3.6801,3.54,3.6801,49562,0.0,1.0
2022-05-13,3.58,3.73,3.55,3.64,15154,3.58,3.73,3.55,3.64,15154,0.0,1.0
2022-05-16,3.56,3.6,3.54,3.55,48700,3.56,3.6,3.54,3.55,48700,0.0,1.0
2022-05-17,3.49,3.5899,3.45,3.56,151890,3.49,3.5899,3.45,3.56,151890,0.0,1.0
2022-05-18,3.41,3.49,3.41,3.48,55669,3.41,3.49,3.41,3.48,55669,0.0,1.0
2022-05-19,3.43,3.48,3.4,3.43,5898,3.43,3.48,3.4,3.43,5898,0.0,1.0
2022-05-20,3.33,3.48,3.33,3.36,42174,3.33,3.48,3.33,3.36,42174,0.0,1.0
2022-05-23,3.4,3.42,3.36,3.4101,5584,3.4,3.42,3.36,3.4101,5584,0.0,1.0
2022-05-24,3.4,3.42,3.35,3.41,5167,3.4,3.42,3.35,3.41,5167,0.0,1.0
2022-05-25,3.3999,3.4,3.3302,3.37,8921,3.3999,3.4,3.3302,3.37,8921,0.0,1.0
2022-05-26,3.33,3.41,3.33,3.3306,11280,3.33,3.41,3.33,3.3306,11280,0.0,1.0
2022-05-27,3.4099,3.41,3.33,3.33,31720,3.4099,3.41,3.33,3.33,31720,0.0,1.0
2022-05-31,3.4,3.42,3.34,3.4089,42294,3.4,3.42,3.34,3.4089,42294,0.0,1.0
2022-06-01,3.36,3.4,3.3474,3.35,5275,3.36,3.4,3.3474,3.35,5275,0.0,1.0
2022-06-02,3.36,3.42,3.3422,3.42,10533,3.36,3.42,3.3422,3.42,10533,0.0,1.0
2022-06-03,3.3381,3.4,3.32,3.4,24399,3.3381,3.4,3.32,3.4,24399,0.0,1.0
2022-06-06,3.31,3.35,3.31,3.35,12297,3.31,3.35,3.31,3.35,12297,0.0,1.0
2022-06-07,3.32,3.35,3.3101,3.3211,13945,3.32,3.35,3.3101,3.3211,13945,0.0,1.0
2022-06-08,3.3,3.34,3.27,3.3,23556,3.3,3.34,3.27,3.3,23556,0.0,1.0
2022-06-09,3.35,3.3999,3.26,3.26,851176,3.35,3.3999,3.26,3.26,851176,0.0,1.0
2022-06-10,3.37,3.4,3.34,3.36,27563,3.37,3.4,3.34,3.36,27563,0.0,1.0
2022-06-13,3.33,3.39,3.33,3.38,29050,3.33,3.39,3.33,3.38,29050,0.0,1.0
2022-06-14,3.27,3.36,3.25,3.31,18705,3.27,3.36,3.25,3.31,18705,0.0,1.0
2022-06-15,3.25,3.36,3.24,3.31,14920,3.25,3.36,3.24,3.31,14920,0.0,1.0
2022-06-16,3.2,3.34,3.1,3.32,52226,3.2,3.34,3.1,3.32,52226,0.0,1.0
2022-06-17,3.27,3.29,3.2,3.21,40665,3.27,3.29,3.2,3.21,40665,0.0,1.0
2022-06-21,3.26,3.32,3.19,3.19,5949,3.26,3.32,3.19,3.19,5949,0.0,1.0
2022-06-22,3.27,3.27,3.2397,3.24,43422,3.27,3.27,3.2397,3.24,43422,0.0,1.0
2022-06-23,3.26,3.27,3.19,3.2636,58343,3.26,3.27,3.19,3.2636,58343,0.0,1.0
2022-06-24,3.25,3.29,3.16,3.16,16425,3.25,3.29,3.16,3.16,16425,0.0,1.0
2022-06-27,3.25,3.27,3.16,3.23,29984,3.25,3.27,3.16,3.23,29984,0.0,1.0
2022-06-28,3.24,3.25,3.2,3.21,11932,3.24,3.25,3.2,3.21,11932,0.0,1.0
2022-06-29,3.25,3.25,3.23,3.25,55356,3.25,3.25,3.23,3.25,55356,0.0,1.0
2022-06-30,3.35,3.4,3.15,3.19,53788,3.35,3.4,3.15,3.19,53788,0.0,1.0
2022-07-01,3.34,3.37,3.28,3.31,14396,3.34,3.37,3.28,3.31,14396,0.0,1.0
2022-07-05,3.27,3.34,3.19,3.22,33271,3.27,3.34,3.19,3.22,33271,0.0,1.0
2022-07-06,3.25,3.34,3.2401,3.34,4675,3.25,3.34,3.2401,3.34,4675,0.0,1.0
2022-07-07,3.25,3.34,3.2,3.23,46652,3.25,3.34,3.2,3.23,46652,0.0,1.0
2022-07-08,3.29,3.36,3.22,3.2399,21899,3.29,3.36,3.22,3.2399,21899,0.0,1.0
2022-07-11,3.2899,3.32,3.2627,3.29,1682,3.2899,3.32,3.2627,3.29,1682,0.0,1.0
2022-07-12,3.28,3.315,3.19,3.315,26603,3.28,3.315,3.19,3.315,26603,0.0,1.0
2022-07-13,3.25,3.32,3.2,3.32,24714,3.25,3.32,3.2,3.32,24714,0.0,1.0
2022-07-14,3.26,3.265,3.16,3.25,31732,3.26,3.265,3.16,3.25,31732,0.0,1.0
2022-07-15,3.28,3.31,3.22,3.22,33275,3.28,3.31,3.22,3.22,33275,0.0,1.0
2022-07-18,3.25,3.32,3.2,3.32,10310,3.25,3.32,3.2,3.32,10310,0.0,1.0
2022-07-19,3.29,3.33,3.26,3.2693,21056,3.29,3.33,3.26,3.2693,21056,0.0,1.0
2022-07-20,3.28,3.34,3.23,3.34,8455,3.28,3.34,3.23,3.34,8455,0.0,1.0
2022-07-21,3.31,3.31,3.23,3.25,9172,3.31,3.31,3.23,3.25,9172,0.0,1.0
2022-07-22,3.29,3.29,3.2101,3.2819,12973,3.29,3.29,3.2101,3.2819,12973,0.0,1.0
2022-07-25,3.24,3.27,3.23,3.26,19911,3.24,3.27,3.23,3.26,19911,0.0,1.0
2022-07-26,3.24,3.27,3.24,3.25,5150,3.24,3.27,3.24,3.25,5150,0.0,1.0
2022-07-27,3.3,3.3,3.22,3.2445,24083,3.3,3.3,3.22,3.2445,24083,0.0,1.0
2022-07-28,3.29,3.31,3.2581,3.2581,21830,3.29,3.31,3.2581,3.2581,21830,0.0,1.0
2022-07-29,3.36,3.3899,3.3,3.3101,28515,3.36,3.3899,3.3,3.3101,28515,0.0,1.0
2022-08-01,3.23,3.3317,3.23,3.24,55734,3.23,3.3317,3.23,3.24,55734,0.0,1.0
2022-08-02,3.22,3.32,3.22,3.23,24782,3.22,3.32,3.22,3.23,24782,0.0,1.0
2022-08-03,3.2,3.28,3.14,3.25,63922,3.2,3.28,3.14,3.25,63922,0.0,1.0
2022-08-04,3.17,3.22,3.13,3.22,6040,3.17,3.22,3.13,3.22,6040,0.0,1.0
2022-08-05,3.18,3.2094,3.17,3.17,11182,3.18,3.2094,3.17,3.17,11182,0.0,1.0
2022-08-08,3.27,3.27,3.2301,3.2301,6958,3.27,3.27,3.2301,3.2301,6958,0.0,1.0
2022-08-09,3.25,3.28,3.24,3.25,11487,3.25,3.28,3.24,3.25,11487,0.0,1.0
2022-08-10,3.98,4.0027,3.42,3.5,227073,3.98,4.0027,3.42,3.5,227073,0.0,1.0
2022-08-11,3.89,4.09,3.83,4.09,35529,3.89,4.09,3.83,4.09,35529,0.0,1.0
2022-08-12,3.77,3.84,3.66,3.83,151602,3.77,3.84,3.66,3.83,151602,0.0,1.0
2022-08-15,3.79,3.86,3.71,3.8,41735,3.79,3.86,3.71,3.8,41735,0.0,1.0
2022-08-16,3.94,3.95,3.85,3.85,45571,3.94,3.95,3.85,3.85,45571,0.0,1.0
2022-08-17,3.97,4.1348,3.95,3.95,56440,3.97,4.1348,3.95,3.95,56440,0.0,1.0
2022-08-18,4.02,4.04,3.95,3.995,40853,4.02,4.04,3.95,3.995,40853,0.0,1.0
2022-08-19,3.96,4.0,3.8,3.95,27473,3.96,4.0,3.8,3.95,27473,0.0,1.0
2022-08-22,3.93,4.03,3.92,3.9501,17322,3.93,4.03,3.92,3.9501,17322,0.0,1.0
2022-08-23,3.94,4.04,3.9,3.9,18359,3.94,4.04,3.9,3.9,18359,0.0,1.0
2022-08-24,4.28,4.35,3.96,4.02,67337,4.28,4.35,3.96,4.02,67337,0.0,1.0
2022-08-25,4.27,4.3096,4.12,4.17,30756,4.27,4.3096,4.12,4.17,30756,0.0,1.0
2022-08-26,4.06,4.33,3.97,4.33,29130,4.06,4.33,3.97,4.33,29130,0.0,1.0
2022-08-29,4.11,4.18,4.05,4.1355,16952,4.11,4.18,4.05,4.1355,16952,0.0,1.0
2022-08-30,4.01,4.1,4.0,4.0,9621,4.01,4.1,4.0,4.0,9621,0.0,1.0
2022-08-31,4.07,4.11,3.98,4.01,15381,4.07,4.11,3.98,4.01,15381,0.0,1.0
2022-09-01,3.95,4.0187,3.95,4.01,9661,3.95,4.0187,3.95,4.01,9661,0.0,1.0
2022-09-02,4.03,4.05,3.96,4.04,10945,4.03,4.05,3.96,4.04,10945,0.0,1.0
2022-09-06,3.95,4.065,3.95,4.0301,15513,3.95,4.065,3.95,4.0301,15513,0.0,1.0
2022-09-07,3.96,4.0194,3.95,3.95,12929,3.96,4.0194,3.95,3.95,12929,0.0,1.0
2022-09-08,3.97,3.98,3.93,3.95,15299,3.97,3.98,3.93,3.95,15299,0.0,1.0
2022-09-09,4.3,4.34,4.02,4.11,69866,4.3,4.34,4.02,4.11,69866,0.0,1.0
2022-09-12,4.19,4.31,4.18,4.3,14563,4.19,4.31,4.18,4.3,14563,0.0,1.0
2022-09-13,4.3,4.34,4.11,4.12,39049,4.3,4.34,4.11,4.12,39049,0.0,1.0
2022-09-14,4.24,4.33,4.18,4.18,22845,4.24,4.33,4.18,4.18,22845,0.0,1.0
2022-09-15,4.22,4.24,4.1701,4.19,3563,4.22,4.24,4.1701,4.19,3563,0.0,1.0
2022-09-16,4.25,4.25,4.11,4.17,32492,4.25,4.25,4.11,4.17,32492,0.0,1.0
2022-09-19,4.21,4.23,4.11,4.23,2646,4.21,4.23,4.11,4.23,2646,0.0,1.0
2022-09-20,4.16,4.16,4.06,4.11,19007,4.16,4.16,4.06,4.11,19007,0.0,1.0
2022-09-21,4.17,4.17,4.04,4.04,6519,4.17,4.17,4.04,4.04,6519,0.0,1.0
2022-09-22,4.0281,4.14,4.0042,4.14,25546,4.0281,4.14,4.0042,4.14,25546,0.0,1.0
2022-09-23,3.92,4.01,3.8974,4.0047,24821,3.92,4.01,3.8974,4.0047,24821,0.0,1.0
2022-09-26,3.91,3.9658,3.86,3.86,13790,3.91,3.9658,3.86,3.86,13790,0.0,1.0
2022-09-27,3.93,3.95,3.85,3.95,7464,3.93,3.95,3.85,3.95,7464,0.0,1.0
2022-09-28,4.03,4.08,3.83,3.83,19498,4.03,4.08,3.83,3.83,19498,0.0,1.0
2022-09-29,4.0,4.0,3.9279,3.9885,6036,4.0,4.0,3.9279,3.9885,6036,0.0,1.0
2022-09-30,4.17,4.2,3.9,3.91,43306,4.17,4.2,3.9,3.91,43306,0.0,1.0
2022-10-03,4.16,4.2,4.1,4.2,4039,4.16,4.2,4.1,4.2,4039,0.0,1.0
2022-10-04,4.32,4.59,4.05,4.06,84342,4.32,4.59,4.05,4.06,84342,0.0,1.0
2022-10-05,4.47,4.565,4.2624,4.2624,95108,4.47,4.565,4.2624,4.2624,95108,0.0,1.0
2022-10-06,4.46,4.5422,4.3089,4.51,31383,4.46,4.5422,4.3089,4.51,31383,0.0,1.0
2022-10-07,4.45,4.5,4.35,4.5,24710,4.45,4.5,4.35,4.5,24710,0.0,1.0
2022-10-10,4.42,4.49,4.31,4.49,23222,4.42,4.49,4.31,4.49,23222,0.0,1.0
2022-10-11,4.345,4.44,4.31,4.44,20928,4.345,4.44,4.31,4.44,20928,0.0,1.0
2022-10-12,4.28,4.32,4.24,4.32,5535,4.28,4.32,4.24,4.32,5535,0.0,1.0
2022-10-13,4.23,4.27,4.22,4.23,15505,4.23,4.27,4.22,4.23,15505,0.0,1.0
2022-10-14,4.21,4.32,4.2,4.22,8394,4.21,4.32,4.2,4.22,8394,0.0,1.0
2022-10-17,4.24,4.2967,4.2006,4.29,8008,4.24,4.2967,4.2006,4.29,8008,0.0,1.0
2022-10-18,4.25,4.3,4.22,4.26,4631,4.25,4.3,4.22,4.26,4631,0.0,1.0
2022-10-19,4.23,4.28,4.225,4.27,8111,4.23,4.28,4.225,4.27,8111,0.0,1.0
2022-10-20,4.24,4.24,4.08,4.08,14415,4.24,4.24,4.08,4.08,14415,0.0,1.0
2022-10-21,4.15,4.2544,4.1,4.17,10833,4.15,4.2544,4.1,4.17,10833,0.0,1.0
2022-10-24,4.12,4.18,4.08,4.18,15684,4.12,4.18,4.08,4.18,15684,0.0,1.0
2022-10-25,4.08,4.16,4.03,4.15,32621,4.08,4.16,4.03,4.15,32621,0.0,1.0
2022-10-26,4.31,4.31,4.03,4.03,58642,4.31,4.31,4.03,4.03,58642,0.0,1.0
2022-10-27,4.61,4.62,4.3062,4.31,299336,4.61,4.62,4.3062,4.31,299336,0.0,1.0
2022-10-28,4.7,4.72,4.57,4.57,27420,4.7,4.72,4.57,4.57,27420,0.0,1.0
2022-10-31,4.74,4.79,4.7,4.77,45660,4.74,4.79,4.7,4.77,45660,0.0,1.0
2022-11-01,4.85,4.98,4.8,4.96,51515,4.85,4.98,4.8,4.96,51515,0.0,1.0
2022-11-02,5.14,5.42,4.9775,5.32,186570,5.14,5.42,4.9775,5.32,186570,0.0,1.0
2022-11-03,5.25,5.37,5.0,5.37,69379,5.25,5.37,5.0,5.37,69379,0.0,1.0
2022-11-04,5.0,5.25,4.96,5.25,47851,5.0,5.25,4.96,5.25,47851,0.0,1.0
2022-11-07,4.91,5.12,4.8501,5.12,41443,4.91,5.12,4.8501,5.12,41443,0.0,1.0
2022-11-08,5.0,5.19,4.88,5.12,22731,5.0,5.19,4.88,5.12,22731,0.0,1.0
2022-11-09,4.94,5.1,4.8,5.0,44057,4.94,5.1,4.8,5.0,44057,0.0,1.0
2022-11-10,4.93,5.0,4.85,4.99,121073,4.93,5.0,4.85,4.99,121073,0.0,1.0
2022-11-11,5.31,5.44,5.1,5.28,231654,5.31,5.44,5.1,5.28,231654,0.0,1.0
2022-11-14,5.33,5.55,5.2,5.41,204573,5.33,5.55,5.2,5.41,204573,0.0,1.0
2022-11-15,5.42,5.5,5.35,5.44,103886,5.42,5.5,5.35,5.44,103886,0.0,1.0
2022-11-16,5.52,5.53,5.44,5.44,184536,5.52,5.53,5.44,5.44,184536,0.0,1.0
2022-11-17,5.59,5.6392,5.4501,5.5,191368,5.59,5.6392,5.4501,5.5,191368,0.0,1.0
2022-11-18,5.56,5.635,5.53,5.59,48090,5.56,5.635,5.53,5.59,48090,0.0,1.0
2022-11-21,5.56,5.62,5.49,5.6,40455,5.56,5.62,5.49,5.6,40455,0.0,1.0
2022-11-22,5.7,5.7399,5.6384,5.65,31150,5.7,5.7399,5.6384,5.65,31150,0.0,1.0
2022-11-23,5.64,5.7,5.62,5.7,77859,5.64,5.7,5.62,5.7,77859,0.0,1.0
2022-11-25,5.58,5.67,5.58,5.67,9807,5.58,5.67,5.58,5.67,9807,0.0,1.0
2022-11-28,5.39,5.54,5.35,5.54,41231,5.39,5.54,5.35,5.54,41231,0.0,1.0
2022-11-29,5.43,5.59,5.37,5.59,42805,5.43,5.59,5.37,5.59,42805,0.0,1.0
2022-11-30,5.4,5.49,5.34,5.43,36791,5.4,5.49,5.34,5.43,36791,0.0,1.0
2022-12-01,5.16,5.4126,5.1,5.36,27719,5.16,5.4126,5.1,5.36,27719,0.0,1.0
2022-12-02,5.38,5.4131,5.14,5.14,15304,5.38,5.4131,5.14,5.14,15304,0.0,1.0
2022-12-05,5.13,5.375,5.09,5.34,18275,5.13,5.375,5.09,5.34,18275,0.0,1.0
2022-12-06,5.09,5.1603,5.05,5.14,8192,5.09,5.1603,5.05,5.14,8192,0.0,1.0
2022-12-07,4.85,5.12,4.72,5.1,51240,4.85,5.12,4.72,5.1,51240,0.0,1.0
2022-12-08,4.65,5.0,4.63,4.85,59950,4.65,5.0,4.63,4.85,59950,0.0,1.0
2022-12-09,4.59,4.78,4.56,4.63,41990,4.59,4.78,4.56,4.63,41990,0.0,1.0
2022-12-12,4.72,4.7767,4.55,4.55,29343,4.72,4.7767,4.55,4.55,29343,0.0,1.0
2022-12-13,4.79,4.87,4.66,4.79,38072,4.79,4.87,4.66,4.79,38072,0.0,1.0
2022-12-14,4.84,4.93,4.8,4.82,15046,4.84,4.93,4.8,4.82,15046,0.0,1.0
2022-12-15,4.54,4.9157,4.5,4.91,68050,4.54,4.9157,4.5,4.91,68050,0.0,1.0
2022-12-16,4.54,4.72,4.33,4.51,66779,4.54,4.72,4.33,4.51,66779,0.0,1.0
2022-12-19,4.67,4.78,4.53,4.54,37515,4.67,4.78,4.53,4.54,37515,0.0,1.0
2022-12-20,4.67,4.72,4.6,4.71,12962,4.67,4.72,4.6,4.71,12962,0.0,1.0
2022-12-21,4.75,4.82,4.68,4.69,33463,4.75,4.82,4.68,4.69,33463,0.0,1.0
2022-12-22,4.67,4.87,4.4858,4.87,61639,4.67,4.87,4.4858,4.87,61639,0.0,1.0
2022-12-23,4.75,4.91,4.61,4.74,16173,4.75,4.91,4.61,4.74,16173,0.0,1.0
2022-12-27,4.89,4.9,4.79,4.79,15681,4.89,4.9,4.79,4.79,15681,0.0,1.0
2022-12-28,4.81,4.94,4.79,4.9,24148,4.81,4.94,4.79,4.9,24148,0.0,1.0
2022-12-29,5.02,5.13,4.82,4.82,51889,5.02,5.13,4.82,4.82,51889,0.0,1.0
2022-12-30,5.13,5.18,4.91,4.91,21274,5.13,5.18,4.91,4.91,21274,0.0,1.0
2023-01-03,4.98,5.24,4.9,5.18,33670,4.98,5.24,4.9,5.18,33670,0.0,1.0
2023-01-04,4.91,5.0202,4.88,4.99,16639,4.91,5.0202,4.88,4.99,16639,0.0,1.0
2023-01-05,4.95,4.99,4.84,4.98,34617,4.95,4.99,4.84,4.98,34617,0.0,1.0
2023-01-06,4.92,5.06,4.84,4.99,58215,4.92,5.06,4.84,4.99,58215,0.0,1.0
2023-01-09,4.98,5.0,4.93,4.98,13492,4.98,5.0,4.93,4.98,13492,0.0,1.0
2023-01-10,4.96,5.0,4.935,5.0,15518,4.96,5.0,4.935,5.0,15518,0.0,1.0
2023-01-11,4.99,5.03,4.95,4.99,20570,4.99,5.03,4.95,4.99,20570,0.0,1.0
2023-01-12,5.0,5.04,4.97,4.9755,17021,5.0,5.04,4.97,4.9755,17021,0.0,1.0
2023-01-13,5.0,5.01,4.97,4.98,23618,5.0,5.01,4.97,4.98,23618,0.0,1.0
2023-01-17,4.94,5.0447,4.92,4.97,17108,4.94,5.0447,4.92,4.97,17108,0.0,1.0
2023-01-18,4.98,5.06,4.94,5.04,26344,4.98,5.06,4.94,5.04,26344,0.0,1.0
2023-01-19,4.91,5.05,4.9,4.99,14786,4.91,5.05,4.9,4.99,14786,0.0,1.0
2023-01-20,4.97,5.0,4.84,4.91,24920,4.97,5.0,4.84,4.91,24920,0.0,1.0
2023-01-23,4.95,4.99,4.88,4.99,13823,4.95,4.99,4.88,4.99,13823,0.0,1.0
2023-01-24,4.99,5.0,4.94,4.94,37307,4.99,5.0,4.94,4.94,37307,0.0,1.0
2023-01-25,4.97,5.06,4.9,4.99,9904,4.97,5.06,4.9,4.99,9904,0.0,1.0
2023-01-26,5.0,5.02,4.91,5.02,15745,5.0,5.02,4.91,5.02,15745,0.0,1.0
2023-01-27,5.0,5.06,4.92,5.06,18472,5.0,5.06,4.92,5.06,18472,0.0,1.0
2023-01-30,4.86,5.04,4.86,5.04,7666,4.86,5.04,4.86,5.04,7666,0.0,1.0
2023-01-31,4.9,4.94,4.82,4.94,17476,4.9,4.94,4.82,4.94,17476,0.0,1.0
2023-02-01,4.475,4.9,4.32,4.84,136307,4.475,4.9,4.32,4.84,136307,0.0,1.0
2023-02-02,4.47,4.63,4.46,4.46,20445,4.47,4.63,4.46,4.46,20445,0.0,1.0
2023-02-03,4.38,4.615,4.38,4.44,25664,4.38,4.615,4.38,4.44,25664,0.0,1.0
2023-02-06,4.38,4.5,4.38,4.47,28450,4.38,4.5,4.38,4.47,28450,0.0,1.0
2023-02-07,4.45,4.4799,4.38,4.4,60179,4.45,4.4799,4.38,4.4,60179,0.0,1.0
2023-02-08,4.405,4.52,4.39,4.52,141380,4.405,4.52,4.39,4.52,141380,0.0,1.0
2023-02-09,4.39,4.5999,4.35,4.48,65351,4.39,4.5999,4.35,4.48,65351,0.0,1.0
2023-02-10,4.47,4.6261,4.41,4.53,113744,4.47,4.6261,4.41,4.53,113744,0.0,1.0
2023-02-13,4.37,4.63,4.34,4.48,44584,4.37,4.63,4.34,4.48,44584,0.0,1.0
2023-02-14,4.29,4.45,4.25,4.45,46209,4.29,4.45,4.25,4.45,46209,0.0,1.0
2023-02-15,4.26,4.4099,4.25,4.3,19115,4.26,4.4099,4.25,4.3,19115,0.0,1.0
2023-02-16,4.24,4.33,4.21,4.3,23727,4.24,4.33,4.21,4.3,23727,0.0,1.0
2023-02-17,4.11,4.285,4.05,4.25,55909,4.11,4.285,4.05,4.25,55909,0.0,1.0
2023-02-21,4.06,4.2,4.0,4.15,95338,4.06,4.2,4.0,4.15,95338,0.0,1.0
2023-02-22,3.95,4.1,3.9286,4.1,61097,3.95,4.1,3.9286,4.1,61097,0.0,1.0
2023-02-23,3.97,4.06,3.9,4.01,57615,3.97,4.06,3.9,4.01,57615,0.0,1.0
2023-02-24,4.06,4.098,3.95,3.95,45989,4.06,4.098,3.95,3.95,45989,0.0,1.0
2023-02-27,3.97,4.0,3.92,3.98,69256,3.97,4.0,3.92,3.98,69256,0.0,1.0
2023-02-28,4.01,4.06,3.95,4.01,35885,4.01,4.06,3.95,4.01,35885,0.0,1.0
2023-03-01,4.08,4.24,3.96,3.96,18559,4.08,4.24,3.96,3.96,18559,0.0,1.0
2023-03-02,4.16,4.16,4.08,4.09,40480,4.16,4.16,4.08,4.09,40480,0.0,1.0
2023-03-03,4.51,4.7697,4.211,4.24,107932,4.51,4.7697,4.211,4.24,107932,0.0,1.0
2023-03-06,4.47,4.56,4.3794,4.56,28770,4.47,4.56,4.3794,4.56,28770,0.0,1.0
2023-03-07,4.53,4.58,4.45,4.58,34613,4.53,4.58,4.45,4.58,34613,0.0,1.0
2023-03-08,4.52,4.6,4.46,4.49,37045,4.52,4.6,4.46,4.49,37045,0.0,1.0
2023-03-09,4.4,4.5,4.35,4.47,21316,4.4,4.5,4.35,4.47,21316,0.0,1.0
2023-03-10,4.24,4.34,4.24,4.34,31236,4.24,4.34,4.24,4.34,31236,0.0,1.0
2023-03-13,4.2,4.35,4.15,4.24,38370,4.2,4.35,4.15,4.24,38370,0.0,1.0
2023-03-14,4.2,4.33,4.17,4.17,30619,4.2,4.33,4.17,4.17,30619,0.0,1.0
2023-03-15,4.1,4.24,3.984,4.24,21980,4.1,4.24,3.984,4.24,21980,0.0,1.0
2023-03-16,4.09,4.12,4.05,4.12,27290,4.09,4.12,4.05,4.12,27290,0.0,1.0
2023-03-17,4.04,4.22,3.96,4.09,32571,4.04,4.22,3.96,4.09,32571,0.0,1.0
2023-03-20,4.05,4.13,3.99,3.99,10702,4.05,4.13,3.99,3.99,10702,0.0,1.0
2023-03-21,4.13,4.19,4.0399,4.08,19084,4.13,4.19,4.0399,4.08,19084,0.0,1.0
2023-03-22,4.1,4.15,4.0385,4.14,25148,4.1,4.15,4.0385,4.14,25148,0.0,1.0
2023-03-23,4.2,4.36,4.1,4.15,36002,4.2,4.36,4.1,4.15,36002,0.0,1.0
2023-03-24,4.19,4.22,4.031,4.22,14662,4.19,4.22,4.031,4.22,14662,0.0,1.0
2023-03-27,4.18,4.24,4.06,4.19,22640,4.18,4.24,4.06,4.19,22640,0.0,1.0
2023-03-28,4.23,4.29,4.11,4.29,36966,4.23,4.29,4.11,4.29,36966,0.0,1.0
2023-03-29,3.525,3.9,3.32,3.9,366932,3.525,3.9,3.32,3.9,366932,0.0,1.0
2023-03-30,3.55,3.645,3.54,3.55,39040,3.55,3.645,3.54,3.55,39040,0.0,1.0
2023-03-31,3.7,3.75,3.51,3.56,61065,3.7,3.75,3.51,3.56,61065,0.0,1.0
2023-04-03,3.78,3.8941,3.6901,3.7,48618,3.78,3.8941,3.6901,3.7,48618,0.0,1.0
2023-04-04,3.73,3.8399,3.7,3.83,20276,3.73,3.8399,3.7,3.83,20276,0.0,1.0
2023-04-05,3.55,3.837,3.52,3.78,43032,3.55,3.837,3.52,3.78,43032,0.0,1.0
2023-04-06,3.47,3.72,3.42,3.55,43829,3.47,3.72,3.42,3.55,43829,0.0,1.0
2023-04-10,3.49,3.55,3.42,3.54,63814,3.49,3.55,3.42,3.54,63814,0.0,1.0
2023-04-11,3.48,3.5525,3.48,3.54,49238,3.48,3.5525,3.48,3.54,49238,0.0,1.0
2023-04-12,3.56,3.59,3.4701,3.59,30775,3.56,3.59,3.4701,3.59,30775,0.0,1.0
2023-04-13,3.59,3.6607,3.51,3.5301,22347,3.59,3.6607,3.51,3.5301,22347,0.0,1.0
2023-04-14,3.47,3.66,3.45,3.66,37256,3.47,3.66,3.45,3.66,37256,0.0,1.0
2023-04-17,3.6,3.64,3.47,3.48,45847,3.6,3.64,3.47,3.48,45847,0.0,1.0
2023-04-18,3.57,3.7084,3.56,3.61,18124,3.57,3.7084,3.56,3.61,18124,0.0,1.0
2023-04-19,3.56,3.65,3.52,3.52,8336,3.56,3.65,3.52,3.52,8336,0.0,1.0
2023-04-20,3.54,3.68,3.4601,3.58,22297,3.54,3.68,3.4601,3.58,22297,0.0,1.0
2023-04-21,3.48,3.57,3.45,3.57,9346,3.48,3.57,3.45,3.57,9346,0.0,1.0
2023-04-24,3.52,3.58,3.49,3.52,43261,3.52,3.58,3.49,3.52,43261,0.0,1.0
2023-04-25,3.44,3.55,3.43,3.53,28794,3.44,3.55,3.43,3.53,28794,0.0,1.0
2023-04-26,3.36,3.442,3.34,3.43,42282,3.36,3.442,3.34,3.43,42282,0.0,1.0
2023-04-27,3.46,3.47,3.41,3.42,11569,3.46,3.47,3.41,3.42,11569,0.0,1.0
2023-04-28,3.48,3.48,3.4,3.41,11837,3.48,3.48,3.4,3.41,11837,0.0,1.0
2023-05-01,3.44,3.6345,3.44,3.49,16891,3.44,3.6345,3.44,3.49,16891,0.0,1.0
2023-05-02,3.42,3.54,3.39,3.54,19131,3.42,3.54,3.39,3.54,19131,0.0,1.0
2023-05-03,3.44,3.52,3.43,3.52,27165,3.44,3.52,3.43,3.52,27165,0.0,1.0
2023-05-04,3.47,3.47,3.42,3.42,13982,3.47,3.47,3.42,3.42,13982,0.0,1.0
2023-05-05,3.45,3.725,3.4,3.45,14455,3.45,3.725,3.4,3.45,14455,0.0,1.0
2023-05-08,3.45,3.52,3.4,3.45,30854,3.45,3.52,3.4,3.45,30854,0.0,1.0
2023-05-09,3.51,3.54,3.45,3.45,17136,3.51,3.54,3.45,3.45,17136,0.0,1.0
2023-05-10,3.52,3.773,3.48,3.74,75347,3.52,3.773,3.48,3.74,75347,0.0,1.0
2023-05-11,3.46,3.6139,3.45,3.53,113358,3.46,3.6139,3.45,3.53,113358,0.0,1.0
2023-05-12,3.58,3.6912,3.4,3.44,75181,3.58,3.6912,3.4,3.44,75181,0.0,1.0
2023-05-15,3.57,3.7159,3.57,3.64,67856,3.57,3.7159,3.57,3.64,67856,0.0,1.0
2023-05-16,3.57,3.67,3.53,3.67,26802,3.57,3.67,3.53,3.67,26802,0.0,1.0
2023-05-17,3.53,3.7,3.48,3.7,24952,3.53,3.7,3.48,3.7,24952,0.0,1.0
2023-05-18,3.53,3.57,3.48,3.53,49395,3.53,3.57,3.48,3.53,49395,0.0,1.0
2023-05-19,3.42,3.53,3.38,3.52,122784,3.42,3.53,3.38,3.52,122784,0.0,1.0
2023-05-22,3.33,3.48,3.2,3.46,117874,3.33,3.48,3.2,3.46,117874,0.0,1.0
2023-05-23,3.2,3.43,3.2,3.43,58324,3.2,3.43,3.2,3.43,58324,0.0,1.0
2023-05-24,3.26,3.42,3.24,3.26,26019,3.26,3.42,3.24,3.26,26019,0.0,1.0
2023-05-25,3.25,3.29,3.2201,3.2839,29031,3.25,3.29,3.2201,3.2839,29031,0.0,1.0
2023-05-26,3.21,3.28,3.2,3.28,34696,3.21,3.28,3.2,3.28,34696,0.0,1.0
2023-05-30,3.22,3.29,3.2,3.21,58162,3.22,3.29,3.2,3.21,58162,0.0,1.0
2023-05-31,3.24,3.27,3.182,3.27,14042,3.24,3.27,3.182,3.27,14042,0.0,1.0
2023-06-01,3.22,3.26,3.19,3.26,41598,3.22,3.26,3.19,3.26,41598,0.0,1.0
2023-06-02,3.24,3.28,3.22,3.25,35970,3.24,3.28,3.22,3.25,35970,0.0,1.0
2023-06-05,3.24,3.3999,3.18,3.29,97345,3.24,3.3999,3.18,3.29,97345,0.0,1.0
2023-06-06,3.25,3.3036,3.18,3.275,44172,3.25,3.3036,3.18,3.275,44172,0.0,1.0
2023-06-07,3.215,3.26,3.21,3.25,15272,3.215,3.26,3.21,3.25,15272,0.0,1.0
2023-06-08,3.25,3.29,3.18,3.23,16903,3.25,3.29,3.18,3.23,16903,0.0,1.0
2023-06-09,3.24,3.28,3.235,3.28,16741,3.24,3.28,3.235,3.28,16741,0.0,1.0
2023-06-12,3.24,3.28,3.17,3.28,26763,3.24,3.28,3.17,3.28,26763,0.0,1.0
2023-06-13,3.23,3.25,3.22,3.25,20566,3.23,3.25,3.22,3.25,20566,0.0,1.0
2023-06-14,3.21,3.25,3.1801,3.2301,15184,3.21,3.25,3.1801,3.2301,15184,0.0,1.0
2023-06-15,3.25,3.27,3.21,3.27,20413,3.25,3.27,3.21,3.27,20413,0.0,1.0
2023-06-16,3.24,3.24,3.2,3.21,42908,3.24,3.24,3.2,3.21,42908,0.0,1.0
2023-06-20,3.21,3.27,3.21,3.27,28659,3.21,3.27,3.21,3.27,28659,0.0,1.0
2023-06-21,3.25,3.27,3.2,3.25,29155,3.25,3.27,3.2,3.25,29155,0.0,1.0
2023-06-22,3.21,3.24,3.21,3.2213,16829,3.21,3.24,3.21,3.2213,16829,0.0,1.0
2023-06-23,3.24,3.29,3.21,3.28,14231,3.24,3.29,3.21,3.28,14231,0.0,1.0
2023-06-26,3.19,3.235,3.18,3.22,24513,3.19,3.235,3.18,3.22,24513,0.0,1.0
2023-06-27,2.99,3.2398,2.95,3.16,119611,2.99,3.2398,2.95,3.16,119611,0.0,1.0
2023-06-28,3.04,3.07,2.95,2.96,32009,3.04,3.07,2.95,2.96,32009,0.0,1.0
2023-06-29,3.27,3.31,3.07,3.09,103301,3.27,3.31,3.07,3.09,103301,0.0,1.0
2023-06-30,3.25,3.2743,3.18,3.18,27492,3.25,3.2743,3.18,3.18,27492,0.0,1.0
2023-07-03,3.36,3.4,3.27,3.3,11961,3.36,3.4,3.27,3.3,11961,0.0,1.0
2023-07-05,3.28,3.45,3.28,3.44,18355,3.28,3.45,3.28,3.44,18355,0.0,1.0
2023-07-06,3.25,3.32,3.21,3.32,24786,3.25,3.32,3.21,3.32,24786,0.0,1.0
2023-07-07,3.38,3.43,3.27,3.29,16446,3.38,3.43,3.27,3.29,16446,0.0,1.0
2023-07-10,3.3,3.42,3.3,3.42,12975,3.3,3.42,3.3,3.42,12975,0.0,1.0
2023-07-11,3.39,3.42,3.2687,3.325,11100,3.39,3.42,3.2687,3.325,11100,0.0,1.0
2023-07-12,3.32,3.39,3.2101,3.37,130392,3.32,3.39,3.2101,3.37,130392,0.0,1.0
2023-07-13,3.38,3.39,3.29,3.29,17468,3.38,3.39,3.29,3.29,17468,0.0,1.0
2023-07-14,3.27,3.3482,3.24,3.34,9489,3.27,3.3482,3.24,3.34,9489,0.0,1.0
2023-07-17,3.22,3.33,3.22,3.33,15268,3.22,3.33,3.22,3.33,15268,0.0,1.0
2023-07-18,3.3,3.39,3.2,3.2,31190,3.3,3.39,3.2,3.2,31190,0.0,1.0
2023-07-19,3.27,3.35,3.22,3.325,24405,3.27,3.35,3.22,3.325,24405,0.0,1.0
2023-07-20,3.29,3.35,3.24,3.35,23895,3.29,3.35,3.24,3.35,23895,0.0,1.0
2023-07-21,3.26,3.31,3.25,3.26,24579,3.26,3.31,3.25,3.26,24579,0.0,1.0
2023-07-24,3.31,3.315,3.26,3.31,18606,3.31,3.315,3.26,3.31,18606,0.0,1.0
2023-07-25,3.26,3.36,3.26,3.36,12326,3.26,3.36,3.26,3.36,12326,0.0,1.0
2023-07-26,3.32,3.32,3.26,3.3,41536,3.32,3.32,3.26,3.3,41536,0.0,1.0
2023-07-27,3.29,3.35,3.25,3.35,13115,3.29,3.35,3.25,3.35,13115,0.0,1.0
2023-07-28,3.43,3.43,3.25,3.27,34961,3.43,3.43,3.25,3.27,34961,0.0,1.0
2023-07-31,3.39,3.49,3.37,3.49,12877,3.39,3.49,3.37,3.49,12877,0.0,1.0
2023-08-01,3.43,3.4524,3.36,3.41,20887,3.43,3.4524,3.36,3.41,20887,0.0,1.0
2023-08-02,3.49,3.57,3.32,3.44,28898,3.49,3.57,3.32,3.44,28898,0.0,1.0
2023-08-03,3.5,3.58,3.48,3.58,33632,3.5,3.58,3.48,3.58,33632,0.0,1.0
2023-08-04,3.57,3.57,3.4645,3.495,26026,3.57,3.57,3.4645,3.495,26026,0.0,1.0
2023-08-07,3.51,3.57,3.46,3.57,18201,3.51,3.57,3.46,3.57,18201,0.0,1.0
2023-08-08,3.5,3.5299,3.48,3.51,13212,3.5,3.5299,3.48,3.51,13212,0.0,1.0
2023-08-09,3.55,3.5999,3.45,3.5,69787,3.55,3.5999,3.45,3.5,69787,0.0,1.0
2023-08-10,3.69,3.72,3.62,3.64,114712,3.69,3.72,3.62,3.64,114712,0.0,1.0
2023-08-11,3.61,3.71,3.55,3.7,51144,3.61,3.71,3.55,3.7,51144,0.0,1.0
2023-08-14,3.52,3.682,3.5,3.61,52865,3.52,3.682,3.5,3.61,52865,0.0,1.0
2023-08-15,3.49,3.556,3.42,3.52,31734,3.49,3.556,3.42,3.52,31734,0.0,1.0
2023-08-16,3.39,3.5,3.32,3.43,34069,3.39,3.5,3.32,3.43,34069,0.0,1.0
2023-08-17,3.23,3.38,3.23,3.38,73581,3.23,3.38,3.23,3.38,73581,0.0,1.0
2023-08-18,3.26,3.3441,3.2301,3.28,31314,3.26,3.3441,3.2301,3.28,31314,0.0,1.0
2023-08-21,3.26,3.3642,3.18,3.24,59827,3.26,3.3642,3.18,3.24,59827,0.0,1.0
2023-08-22,3.34,3.35,3.22,3.22,58032,3.34,3.35,3.22,3.22,58032,0.0,1.0
2023-08-23,3.32,3.38,3.2824,3.2824,12130,3.32,3.38,3.2824,3.2824,12130,0.0,1.0
2023-08-24,3.34,3.36,3.275,3.335,14428,3.34,3.36,3.275,3.335,14428,0.0,1.0
2023-08-25,3.3,3.3561,3.25,3.28,10631,3.3,3.3561,3.25,3.28,10631,0.0,1.0
2023-08-28,3.305,3.37,3.29,3.3,19573,3.305,3.37,3.29,3.3,19573,0.0,1.0
2023-08-29,3.25,3.34,3.25,3.34,6124,3.25,3.34,3.25,3.34,6124,0.0,1.0
2023-08-30,3.25,3.34,3.23,3.23,73445,3.25,3.34,3.23,3.23,73445,0.0,1.0
2023-08-31,3.26,3.38,3.2,3.22,97346,3.26,3.38,3.2,3.22,97346,0.0,1.0
2023-09-01,3.29,3.3555,3.26,3.28,15481,3.29,3.3555,3.26,3.28,15481,0.0,1.0
2023-09-05,3.33,3.339,3.25,3.29,14706,3.33,3.339,3.25,3.29,14706,0.0,1.0
2023-09-06,3.25,3.34,3.245,3.34,19844,3.25,3.34,3.245,3.34,19844,0.0,1.0
2023-09-07,3.27,3.27,3.23,3.23,15086,3.27,3.27,3.23,3.23,15086,0.0,1.0
2023-09-08,3.28,3.31,3.25,3.25,3902,3.28,3.31,3.25,3.25,3902,0.0,1.0
2023-09-11,3.28,3.3,3.228,3.25,18607,3.28,3.3,3.228,3.25,18607,0.0,1.0
2023-09-12,3.23,3.32,3.22,3.31,24875,3.23,3.32,3.22,3.31,24875,0.0,1.0
2023-09-13,3.26,3.35,3.22,3.35,45599,3.26,3.35,3.22,3.35,45599,0.0,1.0
2023-09-14,3.26,3.38,3.13,3.25,106440,3.26,3.38,3.13,3.25,106440,0.0,1.0
2023-09-15,3.23,3.29,3.2,3.27,39979,3.23,3.29,3.2,3.27,39979,0.0,1.0
2023-09-18,3.32,3.32,3.23,3.23,24312,3.32,3.32,3.23,3.23,24312,0.0,1.0
2023-09-19,3.27,3.345,3.23,3.3,42356,3.27,3.345,3.23,3.3,42356,0.0,1.0
2023-09-20,3.25,3.29,3.23,3.28,30498,3.25,3.29,3.23,3.28,30498,0.0,1.0
2023-09-21,3.25,3.285,3.18,3.27,26200,3.25,3.285,3.18,3.27,26200,0.0,1.0
2023-09-22,3.23,3.2822,3.22,3.2601,15003,3.23,3.2822,3.22,3.2601,15003,0.0,1.0
2023-09-25,3.25,3.27,3.22,3.25,27706,3.25,3.27,3.22,3.25,27706,0.0,1.0
2023-09-26,3.25,3.3125,3.2,3.21,32933,3.25,3.3125,3.2,3.21,32933,0.0,1.0
2023-09-27,3.24,3.27,3.225,3.25,21696,3.24,3.27,3.225,3.25,21696,0.0,1.0
2023-09-28,3.25,3.37,3.225,3.31,26433,3.25,3.37,3.225,3.31,26433,0.0,1.0
2023-09-29,3.27,3.28,3.2,3.26,28508,3.27,3.28,3.2,3.26,28508,0.0,1.0
2023-10-02,3.25,3.31,3.2,3.31,39460,3.25,3.31,3.2,3.31,39460,0.0,1.0
2023-10-03,3.23,3.28,3.14,3.28,128985,3.23,3.28,3.14,3.28,128985,0.0,1.0
2023-10-04,3.27,3.29,3.15,3.26,141588,3.27,3.29,3.15,3.26,141588,0.0,1.0
2023-10-05,3.75,3.89,3.5,3.5,395671,3.75,3.89,3.5,3.5,395671,0.0,1.0
2023-10-06,3.71,3.86,3.5,3.8,275459,3.71,3.86,3.5,3.8,275459,0.0,1.0
2023-10-09,3.76,3.85,3.64,3.64,81510,3.76,3.85,3.64,3.64,81510,0.0,1.0
2023-10-10,3.88,3.9,3.76,3.76,83061,3.88,3.9,3.76,3.76,83061,0.0,1.0
2023-10-11,3.82,3.8899,3.7445,3.86,46055,3.82,3.8899,3.7445,3.86,46055,0.0,1.0
2023-10-12,3.81,3.85,3.755,3.85,121103,3.81,3.85,3.755,3.85,121103,0.0,1.0
2023-10-13,3.9,3.93,3.81,3.81,66491,3.9,3.93,3.81,3.81,66491,0.0,1.0
2023-10-16,4.13,4.1896,3.93,3.93,87978,4.13,4.1896,3.93,3.93,87978,0.0,1.0
2023-10-17,4.1,4.13,4.02,4.06,39887,4.1,4.13,4.02,4.06,39887,0.0,1.0
2023-10-18,4.15,4.185,4.072,4.1,31780,4.15,4.185,4.072,4.1,31780,0.0,1.0
2023-10-19,4.07,4.18,4.06,4.09,31169,4.07,4.18,4.06,4.09,31169,0.0,1.0
2023-10-20,3.92,4.07,3.8711,4.07,36700,3.92,4.07,3.8711,4.07,36700,0.0,1.0
2023-10-23,3.88,3.94,3.8001,3.87,67520,3.88,3.94,3.8001,3.87,67520,0.0,1.0
2023-10-24,3.9,3.98,3.855,3.88,24803,3.9,3.98,3.855,3.88,24803,0.0,1.0
2023-10-25,4.04,4.1,3.85,3.96,46593,4.04,4.1,3.85,3.96,46593,0.0,1.0
2023-10-26,3.96,4.058,3.92,4.058,13199,3.96,4.058,3.92,4.058,13199,0.0,1.0
2023-10-27,3.93,3.97,3.8503,3.94,51015,3.93,3.97,3.8503,3.94,51015,0.0,1.0
2023-10-30,4.01,4.05,3.886,3.96,32189,4.01,4.05,3.886,3.96,32189,0.0,1.0
2023-10-31,3.94,4.05,3.9023,4.04,10931,3.94,4.05,3.9023,4.04,10931,0.0,1.0
2023-11-01,3.98,4.01,3.895,3.95,78925,3.98,4.01,3.895,3.95,78925,0.0,1.0
2023-11-02,4.08,4.08,3.88,3.97,32566,4.08,4.08,3.88,3.97,32566,0.0,1.0
2023-11-03,3.98,4.05,3.94,4.01,24180,3.98,4.05,3.94,4.01,24180,0.0,1.0
2023-11-06,4.1,4.13,3.96,3.96,42306,4.1,4.13,3.96,3.96,42306,0.0,1.0
2023-11-07,4.15,4.18,3.975,4.13,71172,4.15,4.18,3.975,4.13,71172,0.0,1.0
2023-11-08,3.88,4.25,3.865,4.1,135881,3.88,4.25,3.865,4.1,135881,0.0,1.0
2023-11-09,3.84,4.0,3.84,3.95,48258,3.84,4.0,3.84,3.95,48258,0.0,1.0
2023-11-10,4.04,4.04,3.843,3.88,46384,4.04,4.04,3.843,3.88,46384,0.0,1.0
2023-11-13,3.93,4.04,3.81,4.04,38752,3.93,4.04,3.81,4.04,38752,0.0,1.0
2023-11-14,3.98,4.04,3.92,3.93,47756,3.98,4.04,3.92,3.93,47756,0.0,1.0
2023-11-15,4.08,4.167,3.96,4.02,25042,4.08,4.167,3.96,4.02,25042,0.0,1.0
2023-11-16,4.16,4.1726,4.0,4.09,33930,4.16,4.1726,4.0,4.09,33930,0.0,1.0
2023-11-17,4.19,4.23,4.1,4.1,16810,4.19,4.23,4.1,4.1,16810,0.0,1.0
2023-11-20,4.15,4.29,4.1,4.2,43797,4.15,4.29,4.1,4.2,43797,0.0,1.0
2023-11-21,4.16,4.2223,4.11,4.11,12142,4.16,4.2223,4.11,4.11,12142,0.0,1.0
2023-11-22,4.12,4.22,4.1,4.22,9656,4.12,4.22,4.1,4.22,9656,0.0,1.0
2023-11-24,4.21,4.2192,4.12,4.12,6921,4.21,4.2192,4.12,4.12,6921,0.0,1.0
2023-11-27,4.11,4.22,4.1,4.22,17155,4.11,4.22,4.1,4.22,17155,0.0,1.0
2023-11-28,4.1,4.18,4.1,4.145,17668,4.1,4.18,4.1,4.145,17668,0.0,1.0
2023-11-29,4.16,4.2,4.1,4.13,16513,4.16,4.2,4.1,4.13,16513,0.0,1.0
2023-11-30,4.22,4.22,4.15,4.17,5845,4.22,4.22,4.15,4.17,5845,0.0,1.0
2023-12-01,4.33,4.335,4.2,4.2,35013,4.33,4.335,4.2,4.2,35013,0.0,1.0
2023-12-04,4.15,4.5,4.105,4.5,44079,4.15,4.5,4.105,4.5,44079,0.0,1.0
2023-12-05,4.07,4.31,4.07,4.15,34651,4.07,4.31,4.07,4.15,34651,0.0,1.0
2023-12-06,4.15,4.3399,4.07,4.07,38837,4.15,4.3399,4.07,4.07,38837,0.0,1.0
2023-12-07,4.16,4.29,4.15,4.22,15915,4.16,4.29,4.15,4.22,15915,0.0,1.0
2023-12-08,4.24,4.24,4.12,4.2,14666,4.24,4.24,4.12,4.2,14666,0.0,1.0
2023-12-11,4.26,4.28,4.18,4.24,24306,4.26,4.28,4.18,4.24,24306,0.0,1.0
2023-12-12,4.2,4.31,4.17,4.31,12922,4.2,4.31,4.17,4.31,12922,0.0,1.0
2023-12-13,4.18,4.25,4.17,4.2017,13565,4.18,4.25,4.17,4.2017,13565,0.0,1.0
2023-12-14,4.2124,4.2799,4.2064,4.23,7854,4.2124,4.2799,4.2064,4.23,7854,0.0,1.0
2023-12-15,4.11,4.25,4.1,4.22,23057,4.11,4.25,4.1,4.22,23057,0.0,1.0
2023-12-18,4.15,4.22,4.13,4.18,9647,4.15,4.22,4.13,4.18,9647,0.0,1.0
2023-12-19,4.21,4.27,4.16,4.16,12710,4.21,4.27,4.16,4.16,12710,0.0,1.0
2023-12-20,4.23,4.279,4.2,4.24,23009,4.23,4.279,4.2,4.24,23009,0.0,1.0
2023-12-21,4.24,4.24,4.2,4.2336,5712,4.24,4.24,4.2,4.2336,5712,0.0,1.0
2023-12-22,4.24,4.28,4.235,4.24,7310,4.24,4.28,4.235,4.24,7310,0.0,1.0
2023-12-26,4.29,4.29,4.2,4.27,22102,4.29,4.29,4.2,4.27,22102,0.0,1.0
2023-12-27,4.5,4.5,4.29,4.29,43240,4.5,4.5,4.29,4.29,43240,0.0,1.0
2023-12-28,4.34,4.5433,4.33,4.5,40869,4.34,4.5433,4.33,4.5,40869,0.0,1.0
2023-12-29,4.33,4.4906,4.26,4.34,39763,4.33,4.4906,4.26,4.34,39763,0.0,1.0
2024-01-02,4.36,4.365,4.26,4.31,18456,4.36,4.365,4.26,4.31,18456,0.0,1.0
2024-01-03,4.4,4.48,4.25,4.36,26018,4.4,4.48,4.25,4.36,26018,0.0,1.0
2024-01-04,4.6,4.67,4.36,4.5,64433,4.6,4.67,4.36,4.5,64433,0.0,1.0
2024-01-05,4.65,4.74,4.56,4.56,34331,4.65,4.74,4.56,4.56,34331,0.0,1.0
2024-01-08,4.7,4.765,4.5,4.59,26388,4.7,4.765,4.5,4.59,26388,0.0,1.0
2024-01-09,4.66,4.71,4.61,4.65,13145,4.66,4.71,4.61,4.65,13145,0.0,1.0
2024-01-10,4.59,4.72,4.58,4.72,12345,4.59,4.72,4.58,4.72,12345,0.0,1.0
2024-01-11,4.5,4.66,4.5,4.66,23927,4.5,4.66,4.5,4.66,23927,0.0,1.0
2024-01-12,4.78,4.79,4.5,4.63,35673,4.78,4.79,4.5,4.63,35673,0.0,1.0
2024-01-16,4.59,4.8,4.54,4.8,9146,4.59,4.8,4.54,4.8,9146,0.0,1.0
2024-01-17,4.4,4.74,4.36,4.57,41068,4.4,4.74,4.36,4.57,41068,0.0,1.0
2024-01-18,4.4,4.4785,4.4,4.4,16284,4.4,4.4785,4.4,4.4,16284,0.0,1.0
2024-01-19,4.41,4.48,4.27,4.44,11733,4.41,4.48,4.27,4.44,11733,0.0,1.0
2024-01-22,4.44,4.5,4.41,4.41,12550,4.44,4.5,4.41,4.41,12550,0.0,1.0
2024-01-23,4.57,4.7056,4.4,4.4,69388,4.57,4.7056,4.4,4.4,69388,0.0,1.0
2024-01-24,4.51,4.72,4.5,4.6,19776,4.51,4.72,4.5,4.6,19776,0.0,1.0
2024-01-25,4.69,4.69,4.4838,4.5,10689,4.69,4.69,4.4838,4.5,10689,0.0,1.0
2024-01-26,4.67,4.6902,4.548,4.69,14976,4.67,4.6902,4.548,4.69,14976,0.0,1.0
2024-01-29,4.62,4.938,4.58,4.68,14810,4.62,4.938,4.58,4.68,14810,0.0,1.0
2024-01-30,4.58,4.6099,4.47,4.58,12263,4.58,4.6099,4.47,4.58,12263,0.0,1.0
2024-01-31,4.5,4.89,4.4701,4.63,22605,4.5,4.89,4.4701,4.63,22605,0.0,1.0
2024-02-01,4.58,4.58,4.49,4.52,14600,4.58,4.58,4.49,4.52,14600,0.0,1.0
2024-02-02,4.57,4.61,4.5,4.53,30370,4.57,4.61,4.5,4.53,30370,0.0,1.0
2024-02-05,4.6,4.61,4.5,4.54,19573,4.6,4.61,4.5,4.54,19573,0.0,1.0
2024-02-06,4.69,4.75,4.51,4.66,27011,4.69,4.75,4.51,4.66,27011,0.0,1.0
2024-02-07,4.51,4.68,4.51,4.65,10011,4.51,4.68,4.51,4.65,10011,0.0,1.0
2024-02-08,4.5,4.6041,4.5,4.5224,18289,4.5,4.6041,4.5,4.5224,18289,0.0,1.0
2024-02-09,4.69,4.69,4.5209,4.5209,6582,4.69,4.69,4.5209,4.5209,6582,0.0,1.0
2024-02-12,4.66,4.9,4.63,4.63,15065,4.66,4.9,4.63,4.63,15065,0.0,1.0
2024-02-13,4.55,4.76,4.55,4.68,32226,4.55,4.76,4.55,4.68,32226,0.0,1.0
2024-02-14,4.6,4.8758,4.58,4.8758,13239,4.6,4.8758,4.58,4.8758,13239,0.0,1.0
2024-02-15,4.63,4.76,4.53,4.71,7455,4.63,4.76,4.53,4.71,7455,0.0,1.0
2024-02-16,4.55,4.64,4.5292,4.61,5360,4.55,4.64,4.5292,4.61,5360,0.0,1.0
2024-02-20,4.45,4.5799,4.43,4.46,28264,4.45,4.5799,4.43,4.46,28264,0.0,1.0
2024-02-21,4.49,4.58,4.451,4.49,30209,4.49,4.58,4.451,4.49,30209,0.0,1.0
2024-02-22,4.29,4.51,4.18,4.42,30542,4.29,4.51,4.18,4.42,30542,0.0,1.0
2024-02-23,4.405,4.55,4.31,4.31,16168,4.405,4.55,4.31,4.31,16168,0.0,1.0
2024-02-26,4.52,4.63,4.37,4.37,9948,4.52,4.63,4.37,4.37,9948,0.0,1.0
2024-02-27,4.69,4.8802,4.6,4.6,16969,4.69,4.8802,4.6,4.6,16969,0.0,1.0
2024-02-28,4.89,5.1484,4.68,4.8,42813,4.89,5.1484,4.68,4.8,42813,0.0,1.0
2024-02-29,4.95,5.0499,4.9,5.02,14868,4.95,5.0499,4.9,5.02,14868,0.0,1.0
2024-03-01,5.05,5.32,4.82,4.9,40799,5.05,5.32,4.82,4.9,40799,0.0,1.0
2024-03-04,5.23,5.26,5.01,5.14,37799,5.23,5.26,5.01,5.14,37799,0.0,1.0
2024-03-05,5.13,5.248,5.01,5.01,34586,5.13,5.248,5.01,5.01,34586,0.0,1.0
2024-03-06,5.13,5.23,5.1,5.16,21090,5.13,5.23,5.1,5.16,21090,0.0,1.0
2024-03-07,5.18,5.18,5.075,5.13,49201,5.18,5.18,5.075,5.13,49201,0.0,1.0
2024-03-08,6.56,6.75,5.52,5.52,537805,6.56,6.75,5.52,5.52,537805,0.0,1.0
2024-03-11,6.94,7.37,6.69,6.73,277220,6.94,7.37,6.69,6.73,277220,0.0,1.0
2024-03-12,6.83,6.95,6.59,6.94,104266,6.83,6.95,6.59,6.94,104266,0.0,1.0
2024-03-13,6.87,7.0809,6.65,6.9,99750,6.87,7.0809,6.65,6.9,99750,0.0,1.0
2024-03-14,6.7,6.98,6.6,6.92,34721,6.7,6.98,6.6,6.92,34721,0.0,1.0
2024-03-15,6.83,6.8764,6.6,6.87,107897,6.83,6.8764,6.6,6.87,107897,0.0,1.0
2024-03-18,7.15,7.25,6.65,6.72,213784,7.15,7.25,6.65,6.72,213784,0.0,1.0
2024-03-19,7.0,7.145,6.9,7.06,67658,7.0,7.145,6.9,7.06,67658,0.0,1.0
2024-03-20,7.02,7.17,6.955,7.0,90371,7.02,7.17,6.955,7.0,90371,0.0,1.0
2024-03-21,6.93,7.115,6.91,7.03,132848,6.93,7.115,6.91,7.03,132848,0.0,1.0
2024-03-22,7.0,7.09,6.9,6.96,252547,7.0,7.09,6.9,6.96,252547,0.0,1.0
2024-03-25,7.5,7.7,6.95,6.96,810055,7.5,7.7,6.95,6.96,810055,0.0,1.0
2024-03-26,7.72,7.8,7.4317,7.48,204900,7.72,7.8,7.4317,7.48,204900,0.0,1.0
2024-03-27,7.45,7.65,7.12,7.54,168187,7.45,7.65,7.12,7.54,168187,0.0,1.0
2024-03-28,7.35,7.52,7.22,7.52,68980,7.35,7.52,7.22,7.52,68980,0.0,1.0
2024-04-01,7.5,7.55,7.2221,7.32,105354,7.5,7.55,7.2221,7.32,105354,0.0,1.0
2024-04-02,7.7,7.7,7.41,7.5,109818,7.7,7.7,7.41,7.5,109818,0.0,1.0
2024-04-03,7.65,7.93,7.54,7.69,196420,7.65,7.93,7.54,7.69,196420,0.0,1.0
2024-04-04,6.87,7.64,6.54,7.62,227877,6.87,7.64,6.54,7.62,227877,0.0,1.0
2024-04-05,7.23,7.27,6.75,6.86,136570,7.23,7.27,6.75,6.86,136570,0.0,1.0
2024-04-08,6.65,7.42,6.6224,7.13,93694,6.65,7.42,6.6224,7.13,93694,0.0,1.0
2024-04-09,6.78,6.99,6.42,6.72,122951,6.78,6.99,6.42,6.72,122951,0.0,1.0
2024-04-10,6.63,6.88,6.58,6.67,73860,6.63,6.88,6.58,6.67,73860,0.0,1.0
2024-04-11,6.565,6.72,6.53,6.61,27294,6.565,6.72,6.53,6.61,27294,0.0,1.0
2024-04-12,6.38,6.72,6.2701,6.64,147696,6.38,6.72,6.2701,6.64,147696,0.0,1.0
2024-04-15,6.52,6.75,6.4299,6.48,166530,6.52,6.75,6.4299,6.48,166530,0.0,1.0
2024-04-16,6.57,6.7,6.41,6.41,99798,6.57,6.7,6.41,6.41,99798,0.0,1.0
2024-04-17,6.39,6.69,6.3101,6.69,116995,6.39,6.69,6.3101,6.69,116995,0.0,1.0
2024-04-18,6.36,6.5,6.3,6.31,47781,6.36,6.5,6.3,6.31,47781,0.0,1.0
2024-04-19,6.44,6.72,6.34,6.37,52121,6.44,6.72,6.34,6.37,52121,0.0,1.0
2024-04-22,6.79,6.87,6.41,6.41,144219,6.79,6.87,6.41,6.41,144219,0.0,1.0
2024-04-23,6.9,6.94,6.71,6.71,57990,6.9,6.94,6.71,6.71,57990,0.0,1.0
2024-04-24,6.82,6.94,6.78,6.86,43670,6.82,6.94,6.78,6.86,43670,0.0,1.0
2024-04-25,6.76,6.82,6.58,6.82,53266,6.76,6.82,6.58,6.82,53266,0.0,1.0
2024-04-26,6.84,6.85,6.63,6.77,70487,6.84,6.85,6.63,6.77,70487,0.0,1.0
2024-04-29,7.33,7.44,6.78,6.85,211622,7.33,7.44,6.78,6.85,211622,0.0,1.0
2024-04-30,6.9,7.33,6.84,7.27,57538,6.9,7.33,6.84,7.27,57538,0.0,1.0
2024-05-01,6.87,7.25,6.6,6.81,78780,6.87,7.25,6.6,6.81,78780,0.0,1.0
2024-05-02,7.1,7.29,6.6,6.87,34091,7.1,7.29,6.6,6.87,34091,0.0,1.0
2024-05-03,6.98,7.35,6.88,7.12,93503,6.98,7.35,6.88,7.12,93503,0.0,1.0
2024-05-06,7.19,7.36,6.91,6.95,56168,7.19,7.36,6.91,6.95,56168,0.0,1.0
2024-05-07,7.01,7.28,7.0,7.23,76272,7.01,7.28,7.0,7.23,76272,0.0,1.0
2024-05-08,6.75,7.0517,6.595,6.95,57733,6.75,7.0517,6.595,6.95,57733,0.0,1.0
2024-05-09,7.01,7.01,6.6121,6.77,134969,7.01,7.01,6.6121,6.77,134969,0.0,1.0
2024-05-10,6.72,7.16,6.64,7.04,106465,6.72,7.16,6.64,7.04,106465,0.0,1.0
2024-05-13,6.68,6.88,6.57,6.72,117983,6.68,6.88,6.57,6.72,117983,0.0,1.0
2024-05-14,6.76,6.8904,6.67,6.7,32522,6.76,6.8904,6.67,6.7,32522,0.0,1.0
2024-05-15,6.78,6.92,6.69,6.86,49000,6.78,6.92,6.69,6.86,49000,0.0,1.0
2024-05-16,6.7,6.82,6.55,6.75,82017,6.7,6.82,6.55,6.75,82017,0.0,1.0
2024-05-17,6.75,6.9,6.63,6.73,24271,6.75,6.9,6.63,6.73,24271,0.0,1.0
2024-05-20,6.68,6.8,6.25,6.79,93807,6.68,6.8,6.25,6.79,93807,0.0,1.0
2024-05-21,6.95,7.06,6.62,6.69,55491,6.95,7.06,6.62,6.69,55491,0.0,1.0
2024-05-22,6.87,6.93,6.6,6.9,54857,6.87,6.93,6.6,6.9,54857,0.0,1.0
2024-05-23,6.48,6.8634,6.39,6.85,52779,6.48,6.8634,6.39,6.85,52779,0.0,1.0
2024-05-24,7.08,7.0899,6.49,6.51,91589,7.08,7.0899,6.49,6.51,91589,0.0,1.0
2024-05-28,7.03,7.17,6.92,7.12,52740,7.03,7.17,6.92,7.12,52740,0.0,1.0
2024-05-29,7.17,7.34,6.85,7.06,83921,7.17,7.34,6.85,7.06,83921,0.0,1.0
2024-05-30,6.96,7.18,6.83,7.17,39581,6.96,7.18,6.83,7.17,39581,0.0,1.0
2024-05-31,6.76,6.98,6.4001,6.92,54356,6.76,6.98,6.4001,6.92,54356,0.0,1.0
2024-06-03,6.86,6.9499,6.62,6.76,54891,6.86,6.9499,6.62,6.76,54891,0.0,1.0
2024-06-04,6.75,6.82,6.44,6.81,48107,6.75,6.82,6.44,6.81,48107,0.0,1.0
2024-06-05,6.91,6.91,6.53,6.75,43760,6.91,6.91,6.53,6.75,43760,0.0,1.0
2024-06-06,6.63,6.8996,6.63,6.84,30666,6.63,6.8996,6.63,6.84,30666,0.0,1.0
2024-06-07,6.63,6.707,6.6,6.64,25793,6.63,6.707,6.6,6.64,25793,0.0,1.0
2024-06-10,6.59,6.735,6.46,6.59,46189,6.59,6.735,6.46,6.59,46189,0.0,1.0
2024-06-11,6.52,6.59,6.4,6.59,10401,6.52,6.59,6.4,6.59,10401,0.0,1.0
2024-06-12,6.38,6.67,6.37,6.67,15675,6.38,6.67,6.37,6.67,15675,0.0,1.0
2024-06-13,6.21,6.36,6.0575,6.36,50739,6.21,6.36,6.0575,6.36,50739,0.0,1.0
2024-06-14,6.21,6.3,6.155,6.2,49541,6.21,6.3,6.155,6.2,49541,0.0,1.0
2024-06-17,6.29,6.35,6.155,6.19,39925,6.29,6.35,6.155,6.19,39925,0.0,1.0
2024-06-18,6.21,6.38,6.21,6.34,32036,6.21,6.38,6.21,6.34,32036,0.0,1.0
2024-06-20,6.27,6.27,6.16,6.26,42501,6.27,6.27,6.16,6.26,42501,0.0,1.0
2024-06-21,6.2,6.3,6.14,6.29,30343,6.2,6.3,6.14,6.29,30343,0.0,1.0
2024-06-24,6.39,6.455,6.2,6.24,55273,6.39,6.455,6.2,6.24,55273,0.0,1.0
2024-06-25,6.19,6.4041,6.06,6.38,76284,6.19,6.4041,6.06,6.38,76284,0.0,1.0
2024-06-26,6.16,6.27,6.1,6.27,94558,6.16,6.27,6.1,6.27,94558,0.0,1.0
2024-06-27,6.1,6.215,6.07,6.16,54945,6.1,6.215,6.07,6.16,54945,0.0,1.0
2024-06-28,6.07,6.12,5.89,6.05,145194,6.07,6.12,5.89,6.05,145194,0.0,1.0
2024-07-01,6.27,6.28,6.07,6.08,45749,6.27,6.28,6.07,6.08,45749,0.0,1.0
2024-07-02,6.39,6.42,6.11,6.19,35354,6.39,6.42,6.11,6.19,35354,0.0,1.0
2024-07-03,6.32,6.51,6.31,6.31,28233,6.32,6.51,6.31,6.31,28233,0.0,1.0
2024-07-05,6.27,6.33,6.21,6.28,18745,6.27,6.33,6.21,6.28,18745,0.0,1.0
2024-07-08,6.26,6.36,6.01,6.32,28358,6.26,6.36,6.01,6.32,28358,0.0,1.0
2024-07-09,6.16,6.47,6.12,6.27,11169,6.16,6.47,6.12,6.27,11169,0.0,1.0
2024-07-10,6.29,6.48,6.25,6.25,38588,6.29,6.48,6.25,6.25,38588,0.0,1.0
2024-07-11,6.21,6.36,6.12,6.36,15736,6.21,6.36,6.12,6.36,15736,0.0,1.0
2024-07-12,6.57,6.57,6.24,6.3,32210,6.57,6.57,6.24,6.3,32210,0.0,1.0
2024-07-15,6.4,6.55,6.33,6.55,71890,6.4,6.55,6.33,6.55,71890,0.0,1.0
2024-07-16,6.41,6.48,6.29,6.4,34065,6.41,6.48,6.29,6.4,34065,0.0,1.0
2024-07-17,6.28,6.48,6.19,6.41,83704,6.28,6.48,6.19,6.41,83704,0.0,1.0
2024-07-18,6.1,6.38,6.0,6.38,52532,6.1,6.38,6.0,6.38,52532,0.0,1.0
2024-07-19,6.15,6.27,5.85,6.03,66965,6.15,6.27,5.85,6.03,66965,0.0,1.0
2024-07-22,6.4,6.4,5.965,6.15,53971,6.4,6.4,5.965,6.15,53971,0.0,1.0
2024-07-23,6.53,6.605,6.3787,6.57,40219,6.53,6.605,6.3787,6.57,40219,0.0,1.0
2024-07-24,6.31,6.6199,6.23,6.53,20954,6.31,6.6199,6.23,6.53,20954,0.0,1.0
2024-07-25,6.36,6.45,6.22,6.39,17062,6.36,6.45,6.22,6.39,17062,0.0,1.0
2024-07-26,6.52,6.68,6.3516,6.47,33325,6.52,6.68,6.3516,6.47,33325,0.0,1.0
2024-07-29,6.28,6.52,6.27,6.52,21223,6.28,6.52,6.27,6.52,21223,0.0,1.0
2024-07-30,6.2,6.35,6.19,6.21,21496,6.2,6.35,6.19,6.21,21496,0.0,1.0
2024-07-31,6.24,6.3,6.1,6.21,25131,6.24,6.3,6.1,6.21,25131,0.0,1.0
2024-08-01,6.32,6.42,6.06,6.3,59109,6.32,6.42,6.06,6.3,59109,0.0,1.0
2024-08-02,6.13,6.29,6.0506,6.29,41517,6.13,6.29,6.0506,6.29,41517,0.0,1.0
2024-08-05,6.07,6.35,5.8,5.92,73139,6.07,6.35,5.8,5.92,73139,0.0,1.0
2024-08-06,6.04,6.22,5.84,6.22,70119,6.04,6.22,5.84,6.22,70119,0.0,1.0
2024-08-07,5.4,5.85,5.25,5.5,230278,5.4,5.85,5.25,5.5,230278,0.0,1.0
2024-08-08,5.42,5.6,5.3,5.35,96251,5.42,5.6,5.3,5.35,96251,0.0,1.0
2024-08-09,5.52,5.57,5.35,5.43,35267,5.52,5.57,5.35,5.43,35267,0.0,1.0
2024-08-12,5.57,5.57,5.365,5.44,83477,5.57,5.57,5.365,5.44,83477,0.0,1.0
2024-08-13,5.59,5.72,5.44,5.52,23789,5.59,5.72,5.44,5.52,23789,0.0,1.0
2024-08-14,5.44,5.59,5.38,5.59,29974,5.44,5.59,5.38,5.59,29974,0.0,1.0
2024-08-15,5.82,5.98,5.525,5.73,34808,5.82,5.98,5.525,5.73,34808,0.0,1.0
2024-08-16,5.72,5.88,5.68,5.8,21301,5.72,5.88,5.68,5.8,21301,0.0,1.0
2024-08-19,5.71,5.79,5.63,5.72,24632,5.71,5.79,5.63,5.72,24632,0.0,1.0
2024-08-20,5.62,5.83,5.52,5.7,14949,5.62,5.83,5.52,5.7,14949,0.0,1.0
2024-08-21,5.61,5.81,5.5,5.77,39279,5.61,5.81,5.5,5.77,39279,0.0,1.0
2024-08-22,5.6,5.74,5.51,5.65,9916,5.6,5.74,5.51,5.65,9916,0.0,1.0
2024-08-23,5.75,6.24,5.54,5.54,26485,5.75,6.24,5.54,5.54,26485,0.0,1.0
2024-08-26,5.71,5.9,5.65,5.9,18825,5.71,5.9,5.65,5.9,18825,0.0,1.0
2024-08-27,5.86,5.97,5.65,5.81,21192,5.86,5.97,5.65,5.81,21192,0.0,1.0
2024-08-28,5.82,6.01,5.64,5.86,22094,5.82,6.01,5.64,5.86,22094,0.0,1.0
2024-08-29,5.86,6.25,5.78,5.97,10939,5.86,6.25,5.78,5.97,10939,0.0,1.0
2024-08-30,5.9,5.94,5.8,5.84,39301,5.9,5.94,5.8,5.84,39301,0.0,1.0
2024-09-03,5.78,5.87,5.67,5.85,47718,5.78,5.87,5.67,5.85,47718,0.0,1.0
2024-09-04,5.72,5.85,5.71,5.71,24154,5.72,5.85,5.71,5.71,24154,0.0,1.0
2024-09-05,5.54,5.7826,5.53,5.68,15291,5.54,5.7826,5.53,5.68,15291,0.0,1.0
2024-09-06,5.47,5.75,5.3501,5.66,75201,5.47,5.75,5.3501,5.66,75201,0.0,1.0
2024-09-09,5.37,5.68,5.35,5.6,43762,5.37,5.68,5.35,5.6,43762,0.0,1.0
2024-09-10,5.32,5.54,5.16,5.36,43863,5.32,5.54,5.16,5.36,43863,0.0,1.0
2024-09-11,5.3,5.5,5.21,5.27,35644,5.3,5.5,5.21,5.27,35644,0.0,1.0
2024-09-12,5.31,5.59,5.295,5.3,16821,5.31,5.59,5.295,5.3,16821,0.0,1.0
2024-09-13,5.3,5.58,5.24,5.31,34237,5.3,5.58,5.24,5.31,34237,0.0,1.0
2024-09-16,5.29,5.57,5.25,5.29,61677,5.29,5.57,5.25,5.29,61677,0.0,1.0
2024-09-17,5.41,5.55,5.21,5.31,32082,5.41,5.55,5.21,5.31,32082,0.0,1.0
2024-09-18,5.31,5.58,5.31,5.3412,40851,5.31,5.58,5.31,5.3412,40851,0.0,1.0
2024-09-19,5.48,5.55,5.41,5.42,13668,5.48,5.55,5.41,5.42,13668,0.0,1.0
2024-09-20,5.59,5.6,5.42,5.47,29819,5.59,5.6,5.42,5.47,29819,0.0,1.0
2024-09-23,5.56,5.58,5.475,5.58,9856,5.56,5.58,5.475,5.58,9856,0.0,1.0
2024-09-24,5.45,5.74,5.45,5.74,20626,5.45,5.74,5.45,5.74,20626,0.0,1.0
2024-09-25,5.38,5.63,5.38,5.53,9719,5.38,5.63,5.38,5.53,9719,0.0,1.0
2024-09-26,5.32,5.51,5.2,5.43,64364,5.32,5.51,5.2,5.43,64364,0.0,1.0
2024-09-27,5.4,5.6,5.31,5.32,47265,5.4,5.6,5.31,5.32,47265,0.0,1.0
2024-09-30,5.64,5.67,5.4,5.4,46303,5.64,5.67,5.4,5.4,46303,0.0,1.0
2024-10-01,5.56,5.7195,5.42,5.6,26300,5.56,5.7195,5.42,5.6,26300,0.0,1.0
2024-10-02,5.54,5.7,5.49,5.7,11413,5.54,5.7,5.49,5.7,11413,0.0,1.0
2024-10-03,5.57,5.678,5.53,5.55,11876,5.57,5.678,5.53,5.55,11876,0.0,1.0
2024-10-04,5.55,5.75,5.55,5.67,33368,5.55,5.75,5.55,5.67,33368,0.0,1.0
2024-10-07,5.56,5.81,5.52,5.53,51318,5.56,5.81,5.52,5.53,51318,0.0,1.0
2024-10-08,5.35,5.65,5.16,5.58,137479,5.35,5.65,5.16,5.58,137479,0.0,1.0
2024-10-09,5.73,5.73,5.1888,5.31,30205,5.73,5.73,5.1888,5.31,30205,0.0,1.0
2024-10-10,5.72,5.8399,5.5901,5.79,8261,5.72,5.8399,5.5901,5.79,8261,0.0,1.0
2024-10-11,5.59,5.8,5.59,5.68,9547,5.59,5.8,5.59,5.68,9547,0.0,1.0
2024-10-14,5.6,5.83,5.6,5.69,25923,5.6,5.83,5.6,5.69,25923,0.0,1.0
2024-10-15,5.43,5.625,5.41,5.48,38146,5.43,5.625,5.41,5.48,38146,0.0,1.0
2024-10-16,5.65,5.684,5.46,5.48,20450,5.65,5.684,5.46,5.48,20450,0.0,1.0
2024-10-17,5.8,5.8,5.5926,5.71,21507,5.8,5.8,5.5926,5.71,21507,0.0,1.0
2024-10-18,5.62,5.8679,5.45,5.66,27113,5.62,5.8679,5.45,5.66,27113,0.0,1.0
2024-10-21,5.42,5.64,5.42,5.61,18098,5.42,5.64,5.42,5.61,18098,0.0,1.0
2024-10-22,5.45,5.59,5.385,5.41,29906,5.45,5.59,5.385,5.41,29906,0.0,1.0
2024-10-23,5.47,5.525,5.39,5.5,28858,5.47,5.525,5.39,5.5,28858,0.0,1.0
2024-10-24,5.5,5.6085,5.25,5.25,34267,5.5,5.6085,5.25,5.25,34267,0.0,1.0
2024-10-25,5.48,5.59,5.28,5.51,51554,5.48,5.59,5.28,5.51,51554,0.0,1.0
2024-10-28,5.49,5.57,5.1202,5.46,35185,5.49,5.57,5.1202,5.46,35185,0.0,1.0
2024-10-29,5.5,5.55,5.27,5.29,18007,5.5,5.55,5.27,5.29,18007,0.0,1.0
2024-10-30,5.44,5.58,5.38,5.55,12987,5.44,5.58,5.38,5.55,12987,0.0,1.0
2024-10-31,5.51,5.52,5.435,5.5,18901,5.51,5.52,5.435,5.5,18901,0.0,1.0
2024-11-01,5.44,5.5399,5.4111,5.47,16671,5.44,5.5399,5.4111,5.47,16671,0.0,1.0
2024-11-04,5.46,5.6085,5.4,5.5,29625,5.46,5.6085,5.4,5.5,29625,0.0,1.0
2024-11-05,5.6,6.0,5.44,5.535,57029,5.6,6.0,5.44,5.535,57029,0.0,1.0
2024-11-06,6.02,6.59,5.7743,6.59,103304,6.02,6.59,5.7743,6.59,103304,0.0,1.0
2024-11-07,6.94,6.94,6.3,6.3,80090,6.94,6.94,6.3,6.3,80090,0.0,1.0
2024-11-08,6.54,6.94,6.46,6.94,91597,6.54,6.94,6.46,6.94,91597,0.0,1.0
2024-11-11,7.04,7.12,6.67,6.67,115853,7.04,7.12,6.67,6.67,115853,0.0,1.0
2024-11-12,6.89,7.05,6.67,6.99,50522,6.89,7.05,6.67,6.99,50522,0.0,1.0
2024-11-13,7.13,7.14,6.76,6.82,75018,7.13,7.14,6.76,6.82,75018,0.0,1.0
2024-11-14,7.09,7.35,6.8776,7.13,75154,7.09,7.35,6.8776,7.13,75154,0.0,1.0
2024-11-15,6.8,7.0475,6.76,7.0,27634,6.8,7.0475,6.76,7.0,27634,0.0,1.0
2024-11-18,6.67,7.1,6.4,6.88,138153,6.67,7.1,6.4,6.88,138153,0.0,1.0
2024-11-19,7.0,7.1,6.72,6.72,32471,7.0,7.1,6.72,6.72,32471,0.0,1.0
2024-11-20,6.92,7.1,6.7,6.96,25278,6.92,7.1,6.7,6.96,25278,0.0,1.0
2024-11-21,7.1,7.25,6.91,6.91,68200,7.1,7.25,6.91,6.91,68200,0.0,1.0
2024-11-22,6.94,7.2,6.94,7.1,28053,6.94,7.2,6.94,7.1,28053,0.0,1.0
2024-11-25,7.06,7.2,6.92,6.93,65756,7.06,7.2,6.92,6.93,65756,0.0,1.0
2024-11-26,7.02,7.11,6.85,7.11,55551,7.02,7.11,6.85,7.11,55551,0.0,1.0
2024-11-27,6.88,7.0502,6.805,7.0502,26236,6.88,7.0502,6.805,7.0502,26236,0.0,1.0
2024-11-29,6.91,7.04,6.81,6.82,20393,6.91,7.04,6.81,6.82,20393,0.0,1.0
2024-12-02,6.98,7.21,6.94,7.05,85952,6.98,7.21,6.94,7.05,85952,0.0,1.0
2024-12-03,7.09,7.09,6.9285,7.05,69199,7.09,7.09,6.9285,7.05,69199,0.0,1.0
2024-12-04,7.0,7.19,6.94,7.19,50258,7.0,7.19,6.94,7.19,50258,0.0,1.0
2024-12-05,6.96,7.1,6.85,6.93,34804,6.96,7.1,6.85,6.93,34804,0.0,1.0
2024-12-06,6.89,6.96,6.7213,6.9,27500,6.89,6.96,6.7213,6.9,27500,0.0,1.0
2024-12-09,6.96,7.2,6.8601,6.89,67603,6.96,7.2,6.8601,6.89,67603,0.0,1.0
2024-12-10,6.9,7.11,6.898,7.11,49615,6.9,7.11,6.898,7.11,49615,0.0,1.0
2024-12-11,7.06,7.2,6.91,6.92,48729,7.06,7.2,6.91,6.92,48729,0.0,1.0
2024-12-12,7.1,7.1,6.91,7.095,55180,7.1,7.1,6.91,7.095,55180,0.0,1.0
2024-12-13,7.06,7.21,6.945,7.21,26591,7.06,7.21,6.945,7.21,26591,0.0,1.0
2024-12-16,7.35,7.59,7.09,7.13,80036,7.35,7.59,7.09,7.13,80036,0.0,1.0
2024-12-17,7.21,7.5,7.19,7.34,33627,7.21,7.5,7.19,7.34,33627,0.0,1.0
2024-12-18,6.9,7.3127,6.85,7.3,54525,6.9,7.3127,6.85,7.3,54525,0.0,1.0
2024-12-19,6.89,7.0,6.74,6.99,28380,6.89,7.0,6.74,6.99,28380,0.0,1.0
2024-12-20,6.86,7.0402,6.775,6.88,39395,6.86,7.0402,6.775,6.88,39395,0.0,1.0
2024-12-23,6.99,6.99,6.87,6.92,31743,6.99,6.99,6.87,6.92,31743,0.0,1.0
2024-12-24,6.96,6.96,6.8306,6.8306,4020,6.96,6.96,6.8306,6.8306,4020,0.0,1.0
2024-12-26,7.09,7.09,6.935,6.96,24467,7.09,7.09,6.935,6.96,24467,0.0,1.0
2024-12-27,7.05,7.14,7.0,7.1,18124,7.05,7.14,7.0,7.1,18124,0.0,1.0
2024-12-30,6.76,6.9,6.5,6.9,64036,6.76,6.9,6.5,6.9,64036,0.0,1.0
2024-12-31,6.81,6.89,6.75863,6.77,15399,6.81,6.89,6.75863,6.77,15399,0.0,1.0
2025-01-02,7.1,7.1,6.75,6.8,70115,7.1,7.1,6.75,6.8,70115,0.0,1.0
2025-01-03,7.1,7.15,6.8969,7.12,64718,7.1,7.15,6.8969,7.12,64718,0.0,1.0
2025-01-06,7.19,7.39,6.97,7.12,109266,7.19,7.39,6.97,7.12,109266,0.0,1.0
2025-01-07,7.21,7.22,7.05,7.21,43663,7.21,7.22,7.05,7.21,43663,0.0,1.0
2025-01-08,7.16,7.16,6.95,7.11,34432,7.16,7.16,6.95,7.11,34432,0.0,1.0
2025-01-10,7.22,7.41,7.11,7.22,53510,7.22,7.41,7.11,7.22,53510,0.0,1.0
2025-01-13,7.16,7.302,7.14,7.26,52479,7.16,7.302,7.14,7.26,52479,0.0,1.0
2025-01-14,6.86,7.23,6.83,7.23,57594,6.86,7.23,6.83,7.23,57594,0.0,1.0
2025-01-15,7.01,7.08,6.87,7.03,32040,7.01,7.08,6.87,7.03,32040,0.0,1.0
2025-01-16,7.05,7.1,6.78,7.08,56633,7.05,7.1,6.78,7.08,56633,0.0,1.0
2025-01-17,7.03,7.28,6.92,7.15,128728,7.03,7.28,6.92,7.15,128728,0.0,1.0
2025-01-21,7.21,7.33,7.01,7.13,104398,7.21,7.33,7.01,7.13,104398,0.0,1.0
2025-01-22,7.23,7.28,7.06,7.28,63485,7.23,7.28,7.06,7.28,63485,0.0,1.0
2025-01-23,7.2,7.28,7.07,7.28,49951,7.2,7.28,7.07,7.28,49951,0.0,1.0
2025-01-24,7.22,7.22,7.13,7.15,23914,7.22,7.22,7.13,7.15,23914,0.0,1.0
2025-01-27,7.01,7.29,6.9789,7.13,50770,7.01,7.29,6.9789,7.13,50770,0.0,1.0
2025-01-28,7.08,7.24,6.81,7.06,50532,7.08,7.24,6.81,7.06,50532,0.0,1.0
2025-01-29,7.26,7.26,6.94,7.12,45975,7.26,7.26,6.94,7.12,45975,0.0,1.0
2025-01-30,7.12,7.26,7.07,7.22,30314,7.12,7.26,7.07,7.22,30314,0.0,1.0
2025-01-31,7.17,7.23,7.0825,7.23,28030,7.17,7.23,7.0825,7.23,28030,0.0,1.0
2025-02-03,7.0,7.22,6.9,7.18,52970,7.0,7.22,6.9,7.18,52970,0.0,1.0
2025-02-04,7.06,7.24,6.91,7.02,38944,7.06,7.24,6.91,7.02,38944,0.0,1.0
2025-02-05,7.05,7.108,6.95,7.0,20030,7.05,7.108,6.95,7.0,20030,0.0,1.0
2025-02-06,6.95,7.05,6.95,6.99,21432,6.95,7.05,6.95,6.99,21432,0.0,1.0
2025-02-07,6.71,6.94,6.6273,6.93,60939,6.71,6.94,6.6273,6.93,60939,0.0,1.0
2025-02-10,6.98,7.04,6.85,6.85,32295,6.98,7.04,6.85,6.85,32295,0.0,1.0
2025-02-11,6.87,6.98,6.7965,6.98,7373,6.87,6.98,6.7965,6.98,7373,0.0,1.0
2025-02-12,6.81,7.03,6.72,6.72,39399,6.81,7.03,6.72,6.72,39399,0.0,1.0
2025-02-13,6.86,6.95,6.78,6.92,27246,6.86,6.95,6.78,6.92,27246,0.0,1.0
2025-02-14,6.88,7.09,6.87,6.89,41371,6.88,7.09,6.87,6.89,41371,0.0,1.0
2025-02-18,6.91,6.99,6.86,6.87,24053,6.91,6.99,6.86,6.87,24053,0.0,1.0
2025-02-19,6.79,7.0,6.77,6.91,51858,6.79,7.0,6.77,6.91,51858,0.0,1.0
2025-02-20,6.88,6.915,6.6,6.76,41278,6.88,6.915,6.6,6.76,41278,0.0,1.0
2025-02-21,6.81,6.94,6.75,6.94,40955,6.81,6.94,6.75,6.94,40955,0.0,1.0
2025-02-24,6.49,6.78,6.48,6.78,63202,6.49,6.78,6.48,6.78,63202,0.0,1.0
2025-02-25,6.6,6.66,6.47,6.47,25267,6.6,6.66,6.47,6.47,25267,0.0,1.0
2025-02-26,6.64,6.72,6.58,6.59,24892,6.64,6.72,6.58,6.59,24892,0.0,1.0
2025-02-27,6.47,6.741,6.45,6.59,31364,6.47,6.741,6.45,6.59,31364,0.0,1.0
2025-02-28,6.5,6.5,6.18,6.41,36231,6.5,6.5,6.18,6.41,36231,0.0,1.0
2025-03-03,6.48,6.7,6.46,6.66,47011,6.48,6.7,6.46,6.66,47011,0.0,1.0
2025-03-04,6.5,6.59,6.24,6.54,72520,6.5,6.59,6.24,6.54,72520,0.0,1.0
2025-03-05,6.31,6.39,5.85,6.19,76714,6.31,6.39,5.85,6.19,76714,0.0,1.0
2025-03-06,6.21,6.26,5.93,6.22,44674,6.21,6.26,5.93,6.22,44674,0.0,1.0
2025-03-07,6.25,6.4999,6.09,6.17,65818,6.25,6.4999,6.09,6.17,65818,0.0,1.0
2025-03-10,6.16,6.23,6.0,6.18,145104,6.16,6.23,6.0,6.18,145104,0.0,1.0
2025-03-11,6.16,6.3353,6.13,6.13,48488,6.16,6.3353,6.13,6.13,48488,0.0,1.0
2025-03-12,6.16,6.17,6.12,6.14,75750,6.16,6.17,6.12,6.14,75750,0.0,1.0
2025-03-13,6.16,6.19,6.03,6.11,56829,6.16,6.19,6.03,6.11,56829,0.0,1.0
2025-03-14,6.26,6.29,6.14,6.15,31181,6.26,6.29,6.14,6.15,31181,0.0,1.0
2025-03-17,6.12,6.29,6.1,6.26,133005,6.12,6.29,6.1,6.26,133005,0.0,1.0
2025-03-18,6.53,6.639,6.16,6.185,59634,6.53,6.639,6.16,6.185,59634,0.0,1.0
2025-03-19,6.68,6.78,6.46,6.57,27317,6.68,6.78,6.46,6.57,27317,0.0,1.0
2025-03-20,6.72,6.84,6.58,6.58,22807,6.72,6.84,6.58,6.58,22807,0.0,1.0
2025-03-21,6.65,6.8,6.56,6.56,27979,6.65,6.8,6.56,6.56,27979,0.0,1.0
2025-03-24,6.28,6.74,6.26,6.65,99257,6.28,6.74,6.26,6.65,99257,0.0,1.0
2025-03-25,6.54,6.6309,6.3669,6.3669,31279,6.54,6.6309,6.3669,6.3669,31279,0.0,1.0
2025-03-26,6.44,6.685,6.43,6.52,59770,6.44,6.685,6.43,6.52,59770,0.0,1.0
2025-03-27,6.5,6.5553,6.3,6.4,22584,6.5,6.5553,6.3,6.4,22584,0.0,1.0
2025-03-28,6.53,6.56,6.41,6.47,32375,6.53,6.56,6.41,6.47,32375,0.0,1.0
2025-03-31,6.46,6.5,6.33,6.42,60469,6.46,6.5,6.33,6.42,60469,0.0,1.0
2025-04-01,6.69,6.76,6.38,6.38,58888,6.69,6.76,6.38,6.38,58888,0.0,1.0
2025-04-02,6.67,6.8,6.56,6.6,52919,6.67,6.8,6.56,6.6,52919,0.0,1.0
2025-04-03,6.46,6.52,6.3,6.43,44531,6.46,6.52,6.3,6.43,44531,0.0,1.0
2025-04-04,6.03,6.24,5.95,6.01,65078,6.03,6.24,5.95,6.01,65078,0.0,1.0
2025-04-07,5.81,6.1655,5.75,5.82,80368,5.81,6.1655,5.75,5.82,80368,0.0,1.0
2025-04-08,5.95,6.28,5.95,6.0,71374,5.95,6.28,5.95,6.0,71374,0.0,1.0
2025-04-09,6.16,6.3901,5.9,6.01,41029,6.16,6.3901,5.9,6.01,41029,0.0,1.0
2025-04-10,6.12,6.35,5.92,6.1,29682,6.12,6.35,5.92,6.1,29682,0.0,1.0
2025-04-11,6.02,6.26,6.0,6.0,32704,6.02,6.26,6.0,6.0,32704,0.0,1.0
2025-04-14,6.26,6.49,5.98,5.98,24353,6.26,6.49,5.98,5.98,24353,0.0,1.0
2025-04-15,6.24,6.48,6.185,6.34,40651,6.24,6.48,6.185,6.34,40651,0.0,1.0
2025-04-16,6.59,6.65,6.2479,6.28,50443,6.59,6.65,6.2479,6.28,50443,0.0,1.0
2025-04-17,6.33,6.73,6.27,6.53,56309,6.33,6.73,6.27,6.53,56309,0.0,1.0
2025-04-21,6.37,6.43,6.2,6.25,36818,6.37,6.43,6.2,6.25,36818,0.0,1.0
2025-04-22,6.87,6.99,6.38,6.46,43234,6.87,6.99,6.38,6.46,43234,0.0,1.0
2025-04-23,6.94,6.94,6.6,6.94,31840,6.94,6.94,6.6,6.94,31840,0.0,1.0
2025-04-24,7.04,7.07,6.64,6.98,30904,7.04,7.07,6.64,6.98,30904,0.0,1.0
2025-04-25,6.96,6.97,6.7,6.825,23593,6.96,6.97,6.7,6.825,23593,0.0,1.0
2025-04-28,6.77,6.9184,6.75,6.91,26448,6.77,6.9184,6.75,6.91,26448,0.0,1.0
2025-04-29,7.23,7.3,6.7318,6.74,60879,7.23,7.3,6.7318,6.74,60879,0.0,1.0
2025-04-30,7.15,7.53,6.98,7.13,37291,7.15,7.53,6.98,7.13,37291,0.0,1.0
2025-05-01,7.37,7.37,7.07,7.16,96741,7.37,7.37,7.07,7.16,96741,0.0,1.0
2025-05-02,7.15,7.4,7.05,7.4,67479,7.15,7.4,7.05,7.4,67479,0.0,1.0
2025-05-05,6.785,7.01,6.75,6.94,35318,6.785,7.01,6.75,6.94,35318,0.0,1.0
2025-05-06,6.91,7.29,6.72,6.79,150779,6.91,7.29,6.72,6.79,150779,0.0,1.0
2025-05-07,6.2,7.28,6.06,6.93,84186,6.2,7.28,6.06,6.93,84186,0.0,1.0
2025-05-08,6.195,6.475,6.08,6.3,55536,6.195,6.475,6.08,6.3,55536,0.0,1.0
2025-05-09,6.07,6.3191,6.05,6.25,114678,6.07,6.3191,6.05,6.25,114678,0.0,1.0
2025-05-12,6.09,6.29,6.07,6.1,138279,6.09,6.29,6.07,6.1,138279,0.0,1.0
2025-05-13,6.32,6.43,6.16,6.3601,85239,6.32,6.43,6.16,6.3601,85239,0.0,1.0
2025-05-14,6.16,6.39,6.135,6.26,46533,6.16,6.39,6.135,6.26,46533,0.0,1.0
2025-05-15,6.2,6.31,6.11,6.16,60110,6.2,6.31,6.11,6.16,60110,0.0,1.0
2025-05-16,6.17,6.485,6.15,6.21,54643,6.17,6.485,6.15,6.21,54643,0.0,1.0
2025-05-19,6.21,6.3462,6.06,6.14,51023,6.21,6.3462,6.06,6.14,51023,0.0,1.0
2025-05-20,6.26,6.47,6.16,6.28,75932,6.26,6.47,6.16,6.28,75932,0.0,1.0
2025-05-21,6.3,6.47,6.29,6.3,22128,6.3,6.47,6.29,6.3,22128,0.0,1.0
2025-05-22,6.35,6.39,6.21,6.25,45319,6.35,6.39,6.21,6.25,45319,0.0,1.0
2025-05-23,6.3,6.385,6.28,6.38,32626,6.3,6.385,6.28,6.38,32626,0.0,1.0
2025-05-27,6.19,6.39,6.115,6.39,140549,6.19,6.39,6.115,6.39,140549,0.0,1.0
2025-05-28,6.19,6.22,6.15,6.15,30439,6.19,6.22,6.15,6.15,30439,0.0,1.0
2025-05-29,6.17,6.4377,6.15,6.15,29816,6.17,6.4377,6.15,6.15,29816,0.0,1.0
2025-05-30,6.42,6.61,6.16,6.16,110466,6.42,6.61,6.16,6.16,110466,0.0,1.0
2025-06-02,6.45,6.69,6.34,6.53,86366,6.45,6.69,6.34,6.53,86366,0.0,1.0
2025-06-03,6.7,6.74,6.45,6.45,35302,6.7,6.74,6.45,6.45,35302,0.0,1.0
2025-06-04,6.68,6.82,6.63,6.63,28528,6.68,6.82,6.63,6.63,28528,0.0,1.0
2025-06-05,6.68,6.79,6.6692,6.71,25158,6.68,6.79,6.6692,6.71,25158,0.0,1.0
2025-06-06,6.68,6.8267,6.63,6.64,31049,6.68,6.8267,6.63,6.64,31049,0.0,1.0
2025-06-09,6.71,6.806,6.66,6.67,38173,6.71,6.806,6.66,6.67,38173,0.0,1.0
2025-06-10,6.74,6.8266,6.65,6.65,12892,6.74,6.8266,6.65,6.65,12892,0.0,1.0
2025-06-11,6.73,6.82,6.69,6.7,28264,6.73,6.82,6.69,6.7,28264,0.0,1.0
2025-06-12,6.76,6.82,6.61,6.66,33927,6.76,6.82,6.61,6.66,33927,0.0,1.0
2025-06-13,6.8,6.81,6.7497,6.76,20874,6.8,6.81,6.7497,6.76,20874,0.0,1.0
2025-06-16,6.9,6.9475,6.74,6.74,29090,6.9,6.9475,6.74,6.74,29090,0.0,1.0
2025-06-17,6.92,7.025,6.8221,6.85,49417,6.92,7.025,6.8221,6.85,49417,0.0,1.0
2025-06-18,6.8,6.94,6.71,6.94,30241,6.8,6.94,6.71,6.94,30241,0.0,1.0
2025-06-20,6.91,6.99,6.735,6.8,28377,6.91,6.99,6.735,6.8,28377,0.0,1.0
2025-06-23,6.76,6.9,6.74,6.9,67789,6.76,6.9,6.74,6.9,67789,0.0,1.0
2025-06-24,6.81,6.88,6.7,6.7,25088,6.81,6.88,6.7,6.7,25088,0.0,1.0
2025-06-25,6.73,6.88,6.72,6.76,17216,6.73,6.88,6.72,6.76,17216,0.0,1.0
2025-06-26,6.8,6.8236,6.605,6.68,14946,6.8,6.8236,6.605,6.68,14946,0.0,1.0
2025-06-27,6.79,6.8459,6.71,6.84,32382,6.79,6.8459,6.71,6.84,32382,0.0,1.0
2025-06-30,6.65,6.82,6.65,6.73,31963,6.65,6.82,6.65,6.73,31963,0.0,1.0
2025-07-01,6.71,6.8,6.59,6.6,25543,6.71,6.8,6.59,6.6,25543,0.0,1.0
2025-07-02,6.82,6.84,6.65,6.74,11265,6.82,6.84,6.65,6.74,11265,0.0,1.0
2025-07-03,6.8,6.915,6.76,6.84,12660,6.8,6.915,6.76,6.84,12660,0.0,1.0
2025-07-07,6.87,6.87,6.725,6.82,16336,6.87,6.87,6.725,6.82,16336,0.0,1.0
2025-07-08,7.0,7.04,6.8,6.87,49271,7.0,7.04,6.8,6.87,49271,0.0,1.0
2025-07-09,7.05,7.09,6.98,6.98,103565,7.05,7.09,6.98,6.98,103565,0.0,1.0
2025-07-10,7.05,7.1041,7.0,7.0,32350,7.05,7.1041,7.0,7.0,32350,0.0,1.0
2025-07-11,7.19,7.19,6.97,7.06,14656,7.19,7.19,6.97,7.06,14656,0.0,1.0
2025-07-14,7.23,7.3,7.085,7.2,161728,7.23,7.3,7.085,7.2,161728,0.0,1.0
2025-07-15,6.95,7.23,6.95,7.23,18919,6.95,7.23,6.95,7.23,18919,0.0,1.0
2025-07-16,6.86,7.01,6.83,6.995,17486,6.86,7.01,6.83,6.995,17486,0.0,1.0
2025-07-17,7.06,7.09,6.9215,6.93,24760,7.06,7.09,6.9215,6.93,24760,0.0,1.0
2025-07-18,6.97,7.0899,6.95,7.06,10424,6.97,7.0899,6.95,7.06,10424,0.0,1.0
2025-07-21,7.12,7.185,7.0015,7.01,24957,7.12,7.185,7.0015,7.01,24957,0.0,1.0
2025-07-22,7.1,7.19,7.0,7.0,30494,7.1,7.19,7.0,7.0,30494,0.0,1.0
2025-07-23,7.15,7.245,7.12,7.12,24375,7.15,7.245,7.12,7.12,24375,0.0,1.0
2025-07-24,6.91,7.15,6.825,7.12,23010,6.91,7.15,6.825,7.12,23010,0.0,1.0
2025-07-25,6.8,6.98,6.75,6.98,22457,6.8,6.98,6.75,6.98,22457,0.0,1.0
2025-07-28,6.72,6.82,6.71,6.8,28463,6.72,6.82,6.71,6.8,28463,0.0,1.0
2025-07-29,6.95,6.95,6.68,6.68,15812,6.95,6.95,6.68,6.68,15812,0.0,1.0
2025-07-30,6.85,6.955,6.76,6.91,6441,6.85,6.955,6.76,6.91,6441,0.0,1.0
2025-07-31,6.72,6.85,6.68,6.85,9507,6.72,6.85,6.68,6.85,9507,0.0,1.0
2025-08-01,6.87,6.88,6.64,6.7,24626,6.87,6.88,6.64,6.7,24626,0.0,1.0
2025-08-04,6.85,6.85,6.702,6.77,10133,6.85,6.85,6.702,6.77,10133,0.0,1.0
2025-08-05,6.82,6.849,6.75,6.84,18431,6.82,6.849,6.75,6.84,18431,0.0,1.0
2025-08-06,6.76,6.89,6.75,6.85,19979,6.76,6.89,6.75,6.85,19979,0.0,1.0
2025-08-07,6.82,7.08,6.5,6.51,52426,6.82,7.08,6.5,6.51,52426,0.0,1.0
2025-08-08,6.82,6.95,6.782,6.8,32068,6.82,6.95,6.782,6.8,32068,0.0,1.0
2025-08-11,6.79,6.85,6.71,6.81,49952,6.79,6.85,6.71,6.81,49952,0.0,1.0
2025-08-12,6.8,6.87,6.75,6.75,31246,6.8,6.87,6.75,6.75,31246,0.0,1.0
2025-08-13,6.88,6.91,6.76,6.8,25027,6.88,6.91,6.76,6.8,25027,0.0,1.0
2025-08-14,6.86,6.87,6.76,6.76,13996,6.86,6.87,6.76,6.76,13996,0.0,1.0
2025-08-15,6.805,6.8342,6.75,6.8,11062,6.805,6.8342,6.75,6.8,11062,0.0,1.0
2025-08-18,6.83,6.93,6.75,6.75,29700,6.83,6.93,6.75,6.75,29700,0.0,1.0
2025-08-19,6.79,6.91,6.75,6.83,36379,6.79,6.91,6.75,6.83,36379,0.0,1.0
2025-08-20,6.76,6.83,6.72,6.72,25009,6.76,6.83,6.72,6.72,25009,0.0,1.0
2025-08-21,6.75,6.85,6.74,6.75,24486,6.75,6.85,6.74,6.75,24486,0.0,1.0
2025-08-22,6.79,6.8802,6.7,6.8,19675,6.79,6.8802,6.7,6.8,19675,0.0,1.0
2025-08-25,6.69,6.79,6.63,6.75,19941,6.69,6.79,6.63,6.75,19941,0.0,1.0
2025-08-26,6.65,6.755,6.565,6.66,101683,6.65,6.755,6.565,6.66,101683,0.0,1.0
2025-08-27,6.93,6.99,6.66,6.66,27417,6.93,6.99,6.66,6.66,27417,0.0,1.0
2025-08-28,6.79,6.9,6.77,6.83,48177,6.79,6.9,6.77,6.83,48177,0.0,1.0
2025-08-29,6.76,6.875,6.76,6.82,17274,6.76,6.875,6.76,6.82,17274,0.0,1.0
2025-09-02,6.95,6.98,6.67,6.72,45928,6.95,6.98,6.67,6.72,45928,0.0,1.0
2025-09-03,6.97,7.0394,6.8119,6.9829,29272,6.97,7.0394,6.8119,6.9829,29272,0.0,1.0
2025-09-04,7.27,7.3843,7.01,7.0199,71082,7.27,7.3843,7.01,7.0199,71082,0.0,1.0
2025-09-05,7.33,7.4,7.21,7.32,47151,7.33,7.4,7.21,7.32,47151,0.0,1.0
2025-09-08,7.47,7.78,7.33,7.4,69412,7.47,7.78,7.33,7.4,69412,0.0,1.0
2025-09-09,7.48,7.67,7.455,7.67,34024,7.48,7.67,7.455,7.67,34024,0.0,1.0
2025-09-10,7.46,7.5,7.38,7.45,16714,7.46,7.5,7.38,7.45,16714,0.0,1.0
2025-09-11,7.65,7.7,7.41,7.41,36968,7.65,7.7,7.41,7.41,36968,0.0,1.0
2025-09-12,7.63,7.69,7.495,7.65,28326,7.63,7.69,7.495,7.65,28326,0.0,1.0
2025-09-15,7.44,7.59,7.4,7.59,44397,7.44,7.59,7.4,7.59,44397,0.0,1.0
2025-09-16,7.42,7.56,7.32,7.4,82317,7.42,7.56,7.32,7.4,82317,0.0,1.0
2025-09-17,7.02,7.35,6.94,7.34,37448,7.02,7.35,6.94,7.34,37448,0.0,1.0
2025-09-18,7.09,7.21,6.99,6.9999,31410,7.09,7.21,6.99,6.9999,31410,0.0,1.0
2025-09-19,6.91,7.0751,6.91,7.02,43460,6.91,7.0751,6.91,7.02,43460,0.0,1.0
2025-09-22,7.08,7.2035,6.86,6.86,24491,7.08,7.2035,6.86,6.86,24491,0.0,1.0
2025-09-23,7.08,7.21,6.9888,7.04,31100,7.08,7.21,6.9888,7.04,31100,0.0,1.0
2025-09-24,6.85,7.15,6.85,7.15,16351,6.85,7.15,6.85,7.15,16351,0.0,1.0
2025-09-25,7.02,7.06,6.85,6.85,10977,7.02,7.06,6.85,6.85,10977,0.0,1.0
2025-09-26,7.35,7.4289,7.015,7.015,67777,7.35,7.4289,7.015,7.015,67777,0.0,1.0
2025-09-29,7.11,7.3986,7.085,7.26,11320,7.11,7.3986,7.085,7.26,11320,0.0,1.0
2025-09-30,7.02,7.24,7.02,7.02,13103,7.02,7.24,7.02,7.02,13103,0.0,1.0
2025-10-01,7.35,7.4,7.04,7.04,87488,7.35,7.4,7.04,7.04,87488,0.0,1.0
2025-10-02,7.65,7.8758,7.6,7.75,104164,7.65,7.8758,7.6,7.75,104164,0.0,1.0
2025-10-03,7.46,7.6699,7.46,7.65,49611,7.46,7.6699,7.46,7.65,49611,0.0,1.0
2025-10-06,7.6,7.66,7.45,7.49,27118,7.6,7.66,7.45,7.49,27118,0.0,1.0
2025-10-07,7.35,7.619,7.34,7.51,34995,7.35,7.619,7.34,7.51,34995,0.0,1.0
2025-10-08,7.37,7.5896,7.3,7.44,36222,7.37,7.5896,7.3,7.44,36222,0.0,1.0
2025-10-09,7.43,7.77,7.26,7.34,64639,7.43,7.77,7.26,7.34,64639,0.0,1.0
2025-10-10,7.27,7.495,7.25,7.36,35619,7.27,7.495,7.25,7.36,35619,0.0,1.0
2025-10-13,7.26,7.64,7.22,7.28,55841,7.26,7.64,7.22,7.28,55841,0.0,1.0
2025-10-14,7.25,7.3,7.14,7.14,69988,7.25,7.3,7.14,7.14,69988,0.0,1.0
2025-10-15,7.34,7.35,7.26,7.29,41709,7.34,7.35,7.26,7.29,41709,0.0,1.0
2025-10-16,7.25,7.35,7.19,7.32,59753,7.25,7.35,7.19,7.32,59753,0.0,1.0
2025-10-17,7.41,7.46,7.18,7.25,44765,7.41,7.46,7.18,7.25,44765,0.0,1.0
2025-10-20,7.43,7.5,7.34,7.49,28315,7.43,7.5,7.34,7.49,28315,0.0,1.0
2025-10-21,7.4,7.44,7.34,7.38,19095,7.4,7.44,7.34,7.38,19095,0.0,1.0
2025-10-22,7.34,7.412,7.33,7.36,7266,7.34,7.412,7.33,7.36,7266,0.0,1.0
2025-10-23,7.74,7.88,7.35,7.41,72591,7.74,7.88,7.35,7.41,72591,0.0,1.0
2025-10-24,8.0,8.23,7.85,7.88,91827,8.0,8.23,7.85,7.88,91827,0.0,1.0
2025-10-27,7.84,8.23,7.84,8.13,46435,7.84,8.23,7.84,8.13,46435,0.0,1.0
2025-10-28,7.78,7.9747,7.7,7.9,7679,7.78,7.9747,7.7,7.9,7679,0.0,1.0
2025-10-29,7.81,7.8581,7.7,7.73,17855,7.81,7.8581,7.7,7.73,17855,0.0,1.0
2025-10-30,7.99,8.05,7.8,7.81,41721,7.99,8.05,7.8,7.81,41721,0.0,1.0
2025-10-31,7.81,8.005,7.775,8.0,13916,7.81,8.005,7.775,8.0,13916,0.0,1.0
2025-11-03,8.0,8.1,7.81,7.86,47146,8.0,8.1,7.81,7.86,47146,0.0,1.0
2025-11-04,7.96,8.01,7.7526,8.01,23763,7.96,8.01,7.7526,8.01,23763,0.0,1.0
2025-11-05,7.99,8.11,7.8701,8.04,52593,7.99,8.11,7.8701,8.04,52593,0.0,1.0
2025-11-06,7.87,8.055,7.87,7.91,38031,7.87,8.055,7.87,7.91,38031,0.0,1.0
2025-11-07,11.78,11.8323,11.75,11.77,1001312,11.78,11.8323,11.75,11.77,1001312,0.0,1.0
2025-11-10,11.77,11.7807,11.76,11.77,846839,11.77,11.7807,11.76,11.77,846839,0.0,1.0
2025-11-11,11.79,11.79,11.77,11.77,184771,11.79,11.79,11.77,11.77,184771,0.0,1.0
2025-11-12,11.78,11.78,11.77,11.77,441790,11.78,11.78,11.77,11.77,441790,0.0,1.0
2025-11-13,11.77,11.78,11.76,11.77,315537,11.77,11.78,11.76,11.77,315537,0.0,1.0
2025-11-14,11.77,11.78,11.76,11.76,145992,11.77,11.78,11.76,11.76,145992,0.0,1.0
2025-11-17,11.78,11.78,11.76,11.76,172099,11.78,11.78,11.76,11.76,172099,0.0,1.0
2025-11-18,11.76,11.78,11.76,11.76,188540,11.76,11.78,11.76,11.76,188540,0.0,1.0
2025-11-19,11.78,11.78,11.76,11.76,197646,11.78,11.78,11.76,11.76,197646,0.0,1.0
2025-11-20,11.78,11.78,11.77,11.78,104881,11.78,11.78,11.77,11.78,104881,0.0,1.0
2025-11-21,11.78,11.78,11.77,11.77,248310,11.78,11.78,11.77,11.77,248310,0.0,1.0
2025-11-24,11.82,11.86,11.77,11.78,108729,11.82,11.86,11.77,11.78,108729,0.0,1.0
2025-11-25,11.85,11.86,11.83,11.83,65981,11.85,11.86,11.83,11.83,65981,0.0,1.0
2025-11-26,11.86,11.88,11.82,11.85,49507,11.86,11.88,11.82,11.85,49507,0.0,1.0