date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-06-13,15.5,15.5,15.5,15.5,7467,19.8115677252243,19.8115677252243,19.8115677252243,19.8115677252243,5841.96574472198,0.0,1.0
1997-06-16,16.0,16.25,15.5,16.0,127467,20.4506505550702,20.7701919699932,19.8115677252243,20.4506505550702,99726.5096534724,0.0,1.0
1997-06-17,16.25,16.25,16.25,16.25,11200,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,8762.55743148336,0.0,1.0
1997-06-18,15.61,16.5,15.61,16.25,42400,19.9521659477904,21.0897333849162,19.9521659477904,20.7701919699932,33172.5388477584,0.0,1.0
1997-06-19,16.12,16.12,16.12,16.12,7467,20.6040304342333,20.6040304342333,20.6040304342333,20.6040304342333,5841.96574472198,0.0,1.0
1997-06-20,16.75,16.75,16.37,16.37,29600,21.4092747998391,21.4092747998391,20.9235718491562,20.9235718491562,23158.1874974918,0.0,1.0
1997-06-23,16.62,16.62,16.5,16.5,32800,21.2431132640792,21.2431132640792,21.0897333849162,21.0897333849162,25661.7753350584,0.0,1.0
1997-06-24,16.75,16.75,16.25,16.5,21867,21.4092747998391,21.4092747998391,20.7701919699932,21.0897333849162,17108.1110137721,0.0,1.0
1997-06-25,16.75,16.75,16.12,16.25,22400,21.4092747998391,21.4092747998391,20.6040304342333,20.7701919699932,17525.1148629668,0.0,1.0
1997-06-26,16.87,16.87,16.87,16.87,0,21.5626546790022,21.5626546790022,21.5626546790022,21.5626546790022,0,0.0,1.0
1997-06-27,17.0,17.0,16.37,16.37,83200,21.7288162147621,21.7288162147621,20.9235718491562,20.9235718491562,65093.2837767336,0.0,1.0
1997-06-30,17.5,17.5,17.0,17.0,8000,22.3678990446081,22.3678990446081,21.7288162147621,21.7288162147621,6258.96959391668,0.0,1.0
1997-07-01,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1997-07-02,17.0,17.0,17.0,17.0,2133,21.7288162147621,21.7288162147621,21.7288162147621,21.7288162147621,1668.79776797804,0.0,1.0
1997-07-03,16.87,16.87,16.87,16.87,533,21.5626546790022,21.5626546790022,21.5626546790022,21.5626546790022,417.003849194699,0.0,1.0
1997-07-07,16.87,16.87,16.87,16.87,0,21.5626546790022,21.5626546790022,21.5626546790022,21.5626546790022,0,0.0,1.0
1997-07-08,16.87,16.87,16.87,16.87,0,21.5626546790022,21.5626546790022,21.5626546790022,21.5626546790022,0,0.0,1.0
1997-07-09,16.87,16.87,16.87,16.87,0,21.5626546790022,21.5626546790022,21.5626546790022,21.5626546790022,0,0.0,1.0
1997-07-10,16.87,16.87,16.87,16.87,0,21.5626546790022,21.5626546790022,21.5626546790022,21.5626546790022,0,0.0,1.0
1997-07-11,16.87,16.87,16.87,16.87,0,21.5626546790022,21.5626546790022,21.5626546790022,21.5626546790022,0,0.0,1.0
1997-07-14,16.62,16.62,16.5,16.5,13867,21.2431132640792,21.2431132640792,21.0897333849162,21.0897333849162,10849.1414198553,0.0,1.0
1997-07-15,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-07-16,16.75,16.75,16.5,16.5,6133,21.4092747998391,21.4092747998391,21.0897333849162,21.0897333849162,4798.28256493639,0.0,1.0
1997-07-17,16.75,16.75,16.75,16.75,267,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,208.89311019697,0.0,1.0
1997-07-18,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
1997-07-21,16.75,16.75,16.75,16.75,267,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,208.89311019697,0.0,1.0
1997-07-22,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
1997-07-23,16.75,16.75,16.62,16.62,3467,21.4092747998391,21.4092747998391,21.2431132640792,21.2431132640792,2712.48094776365,0.0,1.0
1997-07-24,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
1997-07-25,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
1997-07-28,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
1997-07-29,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
1997-07-30,17.25,17.25,17.25,17.25,267,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,208.893110196969,0.0,1.0
1997-07-31,17.25,17.25,17.25,17.25,0,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,0,0.0,1.0
1997-08-01,17.25,17.25,17.25,17.25,0,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,0,0.0,1.0
1997-08-04,17.25,17.25,17.25,17.25,0,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,0,0.0,1.0
1997-08-05,17.0,17.0,16.87,16.87,8533,21.7288162147621,21.7288162147621,21.5626546790022,21.5626546790022,6675.97344311139,0.0,1.0
1997-08-06,17.0,17.25,17.0,17.12,36000,21.7288162147621,22.0483576296851,21.7288162147621,21.8821960939251,28165.3631726251,0.0,1.0
1997-08-07,17.0,17.0,17.0,17.0,0,21.7288162147621,21.7288162147621,21.7288162147621,21.7288162147621,0,0.0,1.0
1997-08-08,17.0,17.0,17.0,17.0,0,21.7288162147621,21.7288162147621,21.7288162147621,21.7288162147621,0,0.0,1.0
1997-08-11,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-08-12,17.0,17.0,17.0,17.0,267,21.7288162147621,21.7288162147621,21.7288162147621,21.7288162147621,208.89311019697,0.0,1.0
1997-08-13,17.25,17.25,17.25,17.25,267,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,208.893110196969,0.0,1.0
1997-08-14,16.62,17.25,16.62,17.25,533,21.2431132640792,22.0483576296851,21.2431132640792,22.0483576296851,417.003849194699,0.0,1.0
1997-08-15,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-08-18,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-08-19,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-08-20,17.25,17.25,17.25,17.25,267,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,208.893110196969,0.0,1.0
1997-08-21,16.62,16.62,16.62,16.62,533,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,417.003849194699,0.0,1.0
1997-08-22,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-08-25,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-08-26,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1997-08-27,17.25,17.25,17.0,17.12,12800,22.0483576296851,22.0483576296851,21.7288162147621,21.8821960939251,10014.3513502667,0.0,1.0
1997-08-28,17.25,17.25,17.25,17.25,0,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,0,0.0,1.0
1997-08-29,17.25,17.25,17.25,17.25,0,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,0,0.0,1.0
1997-09-02,17.17,17.17,17.17,17.17,7467,21.9461043769097,21.9461043769097,21.9461043769097,21.9461043769097,5841.965744722,0.0,1.0
1997-09-03,17.75,18.0,17.75,18.0,1600,22.687440459531,23.006981874454,22.687440459531,23.006981874454,1251.79391878334,0.0,1.0
1997-09-04,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1997-09-05,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1997-09-08,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1997-09-09,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1997-09-10,17.5,17.75,17.5,17.5,125333,22.3678990446081,22.687440459531,22.3678990446081,22.3678990446081,98056.9295142949,0.0,1.0
1997-09-11,17.87,17.87,17.25,17.87,87200,22.8408203386941,22.8408203386941,22.0483576296851,22.8408203386941,68222.7685736918,0.0,1.0
1997-09-12,18.0,18.0,17.25,18.0,48800,23.006981874454,23.006981874454,22.0483576296851,23.006981874454,38179.7145228918,0.0,1.0
1997-09-15,17.87,18.0,17.0,17.87,21867,22.8408203386941,23.006981874454,21.7288162147621,22.8408203386941,17108.111013772,0.0,1.0
1997-09-16,17.62,17.62,17.62,17.62,7467,22.5212789237711,22.5212789237711,22.5212789237711,22.5212789237711,5841.96574472199,0.0,1.0
1997-09-17,17.62,17.62,17.62,17.62,0,22.5212789237711,22.5212789237711,22.5212789237711,22.5212789237711,0,0.0,1.0
1997-09-18,17.0,17.62,17.0,17.0,52800,21.7288162147621,22.5212789237711,21.7288162147621,21.7288162147621,41309.1993198502,0.0,1.0
1997-09-19,17.75,17.75,17.75,17.75,6133,22.687440459531,22.687440459531,22.687440459531,22.687440459531,4798.28256493639,0.0,1.0
1997-09-22,17.25,17.75,17.25,17.25,14933,22.0483576296851,22.687440459531,22.0483576296851,22.0483576296851,11683.1491182447,0.0,1.0
1997-09-23,17.75,17.75,17.75,17.75,0,22.687440459531,22.687440459531,22.687440459531,22.687440459531,0,0.0,1.0
1997-09-24,17.5,17.5,17.25,17.5,63200,22.3678990446081,22.3678990446081,22.0483576296851,22.3678990446081,49445.8597919418,0.0,1.0
1997-09-25,17.62,17.62,17.62,17.62,0,22.5212789237711,22.5212789237711,22.5212789237711,22.5212789237711,0,0.0,1.0
1997-09-26,17.75,17.75,17.5,17.75,3467,22.687440459531,22.687440459531,22.3678990446081,22.687440459531,2712.48094776365,0.0,1.0
1997-09-29,17.62,17.75,17.62,17.62,2933,22.5212789237711,22.687440459531,22.5212789237711,22.5212789237711,2294.69472736971,0.0,1.0
1997-09-30,18.0,18.0,17.75,18.0,8533,23.006981874454,23.006981874454,22.687440459531,23.006981874454,6675.97344311139,0.0,1.0
1997-10-01,18.0,18.0,18.0,18.0,0,23.006981874454,23.006981874454,23.006981874454,23.006981874454,0,0.0,1.0
1997-10-02,18.75,18.75,18.0,18.75,3200,23.9656061192229,23.9656061192229,23.006981874454,23.9656061192229,2503.58783756668,0.0,1.0
1997-10-03,18.75,18.75,18.75,18.75,0,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,0,0.0,1.0
1997-10-06,18.75,18.75,18.75,18.75,0,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,0,0.0,1.0
1997-10-07,18.75,18.75,18.75,18.75,0,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,0,0.0,1.0
1997-10-08,20.0,20.0,19.0,20.0,800,25.5633131938378,25.5633131938378,24.2851475341459,25.5633131938378,625.896959391668,0.0,1.0
1997-10-09,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-10-10,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-10-13,20.0,20.0,20.0,20.0,267,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,208.893110196969,0.0,1.0
1997-10-14,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-10-15,20.0,20.0,20.0,20.0,267,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,208.893110196969,0.0,1.0
1997-10-16,19.0,19.0,19.0,19.0,267,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,208.893110196969,0.0,1.0
1997-10-17,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1997-10-20,20.0,20.0,20.0,20.0,267,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,208.893110196969,0.0,1.0
1997-10-21,20.0,20.0,20.0,20.0,1333,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,1042.90080858637,0.0,1.0
1997-10-22,20.0,21.0,19.0,20.0,6133,25.5633131938378,26.8414788535297,24.2851475341459,25.5633131938378,4798.28256493638,0.0,1.0
1997-10-23,20.0,20.0,19.75,20.0,18933,25.5633131938378,25.5633131938378,25.2437717789148,25.5633131938378,14812.6339152031,0.0,1.0
1997-10-24,19.5,19.5,19.5,19.5,1600,24.9242303639918,24.9242303639918,24.9242303639918,24.9242303639918,1251.79391878334,0.0,1.0
1997-10-27,20.0,20.75,20.0,20.0,11200,25.5633131938378,26.5219374386067,25.5633131938378,25.5633131938378,8762.55743148336,0.0,1.0
1997-10-28,21.0,21.0,17.0,17.0,267,26.8414788535297,26.8414788535297,21.7288162147621,21.7288162147621,208.893110196969,0.0,1.0
1997-10-29,21.0,21.0,21.0,21.0,0,26.8414788535297,26.8414788535297,26.8414788535297,26.8414788535297,0,0.0,1.0
1997-10-30,20.0,20.0,20.0,20.0,267,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,208.893110196969,0.0,1.0
1997-10-31,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-11-03,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-11-04,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-11-05,19.0,20.0,19.0,19.0,267,24.2851475341459,25.5633131938378,24.2851475341459,24.2851475341459,208.893110196969,0.0,1.0
1997-11-06,19.75,19.75,19.75,19.75,4000,25.2437717789148,25.2437717789148,25.2437717789148,25.2437717789148,3129.48479695835,0.0,1.0
1997-11-07,19.0,19.0,19.0,19.0,12267,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,9597.347501072,0.0,1.0
1997-11-10,19.0,19.0,19.0,19.0,4533,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,3546.48864615304,0.0,1.0
1997-11-11,19.37,19.37,19.0,19.37,145867,24.7580688282319,24.7580688282319,24.2851475341459,24.7580688282319,114122.139719481,0.0,1.0
1997-11-12,19.05,19.05,19.0,19.05,10933,24.3490558171305,24.3490558171305,24.2851475341459,24.3490558171305,8553.66432128639,0.0,1.0
1997-11-13,19.5,19.5,19.0,19.5,4800,24.9242303639918,24.9242303639918,24.2851475341459,24.9242303639918,3755.38175635002,0.0,1.0
1997-11-14,19.5,19.5,19.5,19.5,0,24.9242303639918,24.9242303639918,24.9242303639918,24.9242303639918,0,0.0,1.0
1997-11-17,20.0,20.0,19.0,20.0,267,25.5633131938378,25.5633131938378,24.2851475341459,25.5633131938378,208.893110196969,0.0,1.0
1997-11-18,19.0,20.0,19.0,19.0,1600,24.2851475341459,25.5633131938378,24.2851475341459,24.2851475341459,1251.79391878334,0.0,1.0
1997-11-19,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1997-11-20,20.0,20.0,19.0,20.0,27733,25.5633131938378,25.5633131938378,24.2851475341459,25.5633131938378,21697.5004685114,0.0,1.0
1997-11-21,20.0,20.0,19.0,20.0,8267,25.5633131938378,25.5633131938378,24.2851475341459,25.5633131938378,6467.86270411365,0.0,1.0
1997-11-24,19.25,19.5,19.0,19.25,32800,24.6046889490689,24.9242303639918,24.2851475341459,24.6046889490689,25661.7753350584,0.0,1.0
1997-11-25,19.25,19.25,19.0,19.25,20267,24.6046889490689,24.6046889490689,24.2851475341459,24.6046889490689,15856.3170949887,0.0,1.0
1997-11-26,19.25,19.25,19.25,19.25,0,24.6046889490689,24.6046889490689,24.6046889490689,24.6046889490689,0,0.0,1.0
1997-11-28,18.87,18.87,18.87,18.87,533,24.1189859983859,24.1189859983859,24.1189859983859,24.1189859983859,417.0038491947,0.0,1.0
1997-12-01,18.87,19.37,18.87,18.87,3467,24.1189859983859,24.7580688282319,24.1189859983859,24.1189859983859,2712.48094776365,0.0,1.0
1997-12-02,18.87,18.87,18.87,18.87,0,24.1189859983859,24.1189859983859,24.1189859983859,24.1189859983859,0,0.0,1.0
1997-12-03,19.0,19.25,18.87,19.0,26400,24.2851475341459,24.6046889490689,24.1189859983859,24.2851475341459,20654.5996599251,0.0,1.0
1997-12-04,18.87,19.37,18.87,18.87,3467,24.1189859983859,24.7580688282319,24.1189859983859,24.1189859983859,2712.48094776365,0.0,1.0
1997-12-05,18.87,18.87,18.87,18.87,0,24.1189859983859,24.1189859983859,24.1189859983859,24.1189859983859,0,0.0,1.0
1997-12-08,18.87,18.87,18.87,18.87,0,24.1189859983859,24.1189859983859,24.1189859983859,24.1189859983859,0,0.0,1.0
1997-12-09,18.87,18.87,18.87,18.87,0,24.1189859983859,24.1189859983859,24.1189859983859,24.1189859983859,0,0.0,1.0
1997-12-10,19.12,19.5,19.12,19.12,5600,24.4385274133089,24.9242303639918,24.4385274133089,24.4385274133089,4381.27871574169,0.0,1.0
1997-12-11,19.5,19.5,19.0,19.5,1867,24.9242303639918,24.9242303639918,24.2851475341459,24.9242303639918,1460.68702898031,0.0,1.0
1997-12-12,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1997-12-15,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1997-12-16,19.0,19.12,19.0,19.0,15467,24.2851475341459,24.4385274133089,24.2851475341459,24.2851475341459,12100.9353386387,0.0,1.0
1997-12-17,19.0,20.0,19.0,19.0,2133,24.2851475341459,25.5633131938378,24.2851475341459,24.2851475341459,1668.79776797804,0.0,1.0
1997-12-18,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1997-12-19,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-12-22,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1997-12-23,18.0,19.25,18.0,18.0,7467,23.006981874454,24.6046889490689,23.006981874454,23.006981874454,5841.96574472199,0.0,1.0
1997-12-24,18.0,18.0,18.0,18.0,0,23.006981874454,23.006981874454,23.006981874454,23.006981874454,0,0.0,1.0
1997-12-26,18.0,18.0,18.0,18.0,0,23.006981874454,23.006981874454,23.006981874454,23.006981874454,0,0.0,1.0
1997-12-29,18.0,18.0,18.0,18.0,6133,23.006981874454,23.006981874454,23.006981874454,23.006981874454,4798.28256493638,0.0,1.0
1997-12-30,18.0,18.0,18.0,18.0,0,23.006981874454,23.006981874454,23.006981874454,23.006981874454,0,0.0,1.0
1997-12-31,18.0,18.0,17.0,18.0,14133,23.006981874454,23.006981874454,21.7288162147621,23.006981874454,11057.2521588531,0.0,1.0
1998-01-02,18.0,18.0,17.0,18.0,10933,23.006981874454,23.006981874454,21.7288162147621,23.006981874454,8553.6643212864,0.0,1.0
1998-01-05,17.75,17.87,17.5,17.75,20267,22.687440459531,22.8408203386941,22.3678990446081,22.687440459531,15856.3170949887,0.0,1.0
1998-01-06,18.5,18.5,17.25,18.5,39733,23.6460647042999,23.6460647042999,22.0483576296851,23.6460647042999,31085.9548593865,0.0,1.0
1998-01-07,18.5,18.5,18.5,18.5,0,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,0,0.0,1.0
1998-01-08,17.25,17.25,17.25,17.25,1067,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,834.790069588638,0.0,1.0
1998-01-09,20.0,20.0,17.25,20.0,82400,25.5633131938378,25.5633131938378,22.0483576296851,25.5633131938378,64467.3868173418,0.0,1.0
1998-01-12,18.0,18.0,18.0,18.0,1067,23.006981874454,23.006981874454,23.006981874454,23.006981874454,834.790069588639,0.0,1.0
1998-01-13,17.5,17.5,17.5,17.5,2667,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,2086.58398837197,0.0,1.0
1998-01-14,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1998-01-15,17.5,17.75,17.5,17.5,50933,22.3678990446081,22.687440459531,22.3678990446081,22.3678990446081,39848.5122908698,0.0,1.0
1998-01-16,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1998-01-20,18.25,18.25,18.25,18.25,800,23.326523289377,23.326523289377,23.326523289377,23.326523289377,625.896959391668,0.0,1.0
1998-01-21,18.0,18.25,18.0,18.0,8533,23.006981874454,23.326523289377,23.006981874454,23.006981874454,6675.97344311139,0.0,1.0
1998-01-22,18.25,18.25,17.5,18.25,5333,23.326523289377,23.326523289377,22.3678990446081,23.326523289377,4172.38560554471,0.0,1.0
1998-01-23,18.5,18.5,18.0,18.5,4267,23.6460647042999,23.6460647042999,23.006981874454,23.6460647042999,3338.37790715532,0.0,1.0
1998-01-26,18.5,18.5,18.5,18.5,267,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,208.89311019697,0.0,1.0
1998-01-27,18.5,18.5,18.5,18.5,0,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,0,0.0,1.0
1998-01-28,18.5,18.5,18.5,18.5,0,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,0,0.0,1.0
1998-01-29,18.5,18.5,18.5,18.5,0,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,0,0.0,1.0
1998-01-30,18.5,18.5,18.5,18.5,0,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,0,0.0,1.0
1998-02-02,18.5,18.5,18.5,18.5,0,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,0,0.0,1.0
1998-02-03,17.25,18.0,17.25,17.25,14133,22.0483576296851,23.006981874454,22.0483576296851,22.0483576296851,11057.2521588531,0.0,1.0
1998-02-04,17.37,17.37,17.25,17.37,2933,22.2017375088481,22.2017375088481,22.0483576296851,22.2017375088481,2294.69472736971,0.0,1.0
1998-02-05,17.25,17.25,17.25,17.25,2933,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,2294.6947273697,0.0,1.0
1998-02-06,17.5,17.5,17.0,17.5,4000,22.3678990446081,22.3678990446081,21.7288162147621,22.3678990446081,3129.48479695834,0.0,1.0
1998-02-09,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1998-02-10,17.62,17.62,17.5,17.62,3200,22.5212789237711,22.5212789237711,22.3678990446081,22.5212789237711,2503.58783756667,0.0,1.0
1998-02-11,17.5,17.5,17.5,17.5,0,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,0,0.0,1.0
1998-02-12,17.5,17.62,17.5,17.5,2133,22.3678990446081,22.5212789237711,22.3678990446081,22.3678990446081,1668.79776797803,0.0,1.0
1998-02-13,17.25,18.0,17.25,17.25,1867,22.0483576296851,23.006981874454,22.0483576296851,22.0483576296851,1460.68702898031,0.0,1.0
1998-02-17,17.25,17.25,17.25,17.25,0,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,0,0.0,1.0
1998-02-18,18.0,18.0,17.75,18.0,2133,23.006981874454,23.006981874454,22.687440459531,23.006981874454,1668.79776797804,0.0,1.0
1998-02-19,18.0,18.0,18.0,18.0,0,23.006981874454,23.006981874454,23.006981874454,23.006981874454,0,0.0,1.0
1998-02-20,17.25,19.5,17.25,17.25,512800,22.0483576296851,24.9242303639918,22.0483576296851,22.0483576296851,401199.950970059,0.0,1.0
1998-02-23,17.5,18.0,17.25,17.5,106400,22.3678990446081,23.006981874454,22.0483576296851,22.3678990446081,83244.2955990918,0.0,1.0
1998-02-24,18.25,18.25,18.0,18.25,800,23.326523289377,23.326523289377,23.006981874454,23.326523289377,625.896959391668,0.0,1.0
1998-02-25,18.5,18.5,18.5,18.5,267,23.6460647042999,23.6460647042999,23.6460647042999,23.6460647042999,208.89311019697,0.0,1.0
1998-02-26,18.25,18.25,18.25,18.25,1333,23.326523289377,23.326523289377,23.326523289377,23.326523289377,1042.90080858637,0.0,1.0
1998-02-27,18.25,18.25,18.25,18.25,0,23.326523289377,23.326523289377,23.326523289377,23.326523289377,0,0.0,1.0
1998-03-02,18.25,18.25,18.25,18.25,0,23.326523289377,23.326523289377,23.326523289377,23.326523289377,0,0.0,1.0
1998-03-03,19.5,19.5,19.0,19.5,1600,24.9242303639918,24.9242303639918,24.2851475341459,24.9242303639918,1251.79391878334,0.0,1.0
1998-03-04,20.0,20.0,20.0,20.0,800,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,625.896959391668,0.0,1.0
1998-03-05,20.25,20.25,20.25,20.25,1867,25.8828546087608,25.8828546087608,25.8828546087608,25.8828546087608,1460.6870289803,0.0,1.0
1998-03-06,20.5,20.5,20.5,20.5,1333,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,1042.90080858637,0.0,1.0
1998-03-09,20.5,20.5,19.25,20.5,2933,26.2023960236837,26.2023960236837,24.6046889490689,26.2023960236837,2294.69472736971,0.0,1.0
1998-03-10,19.25,19.25,19.25,19.25,267,24.6046889490689,24.6046889490689,24.6046889490689,24.6046889490689,208.893110196969,0.0,1.0
1998-03-11,20.12,20.12,20.12,20.12,267,25.7166930730008,25.7166930730008,25.7166930730008,25.7166930730008,208.89311019697,0.0,1.0
1998-03-12,20.75,20.75,20.0,20.75,134400,26.5219374386067,26.5219374386067,25.5633131938378,26.5219374386067,105150.6891778,0.0,1.0
1998-03-13,20.5,20.5,20.0,20.5,80800,26.2023960236837,26.2023960236837,25.5633131938378,26.2023960236837,63215.5928985586,0.0,1.0
1998-03-16,20.5,20.75,20.5,20.5,12533,26.2023960236837,26.5219374386067,26.2023960236837,26.2023960236837,9805.45824006974,0.0,1.0
1998-03-17,20.75,20.75,20.5,20.75,5333,26.5219374386067,26.5219374386067,26.2023960236837,26.5219374386067,4172.38560554471,0.0,1.0
1998-03-18,19.03,19.03,19.03,19.03,0,24.3234925039366,24.3234925039366,24.3234925039366,24.3234925039366,0,0.0,1.0
1998-03-19,19.0,19.12,19.0,19.0,8533,24.2851475341459,24.4385274133089,24.2851475341459,24.2851475341459,6675.97344311139,0.0,1.0
1998-03-20,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-03-23,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-03-24,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-03-25,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-03-26,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-03-27,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-03-30,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-03-31,20.5,20.5,20.5,20.5,533,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,417.0038491947,0.0,1.0
1998-04-01,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-04-02,20.5,20.5,20.5,20.5,267,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,208.89311019697,0.0,1.0
1998-04-03,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-04-06,20.0,20.17,20.0,20.0,95733,25.5633131938378,25.7806013559854,25.5633131938378,25.5633131938378,74898.7420168032,0.0,1.0
1998-04-07,20.0,20.17,20.0,20.0,104267,25.5633131938378,25.7806013559854,25.5633131938378,25.5633131938378,81575.4978311139,0.0,1.0
1998-04-08,19.75,19.75,19.0,19.75,8000,25.2437717789148,25.2437717789148,24.2851475341459,25.2437717789148,6258.96959391669,0.0,1.0
1998-04-09,19.75,19.75,19.75,19.75,0,25.2437717789148,25.2437717789148,25.2437717789148,25.2437717789148,0,0.0,1.0
1998-04-13,19.25,20.0,19.25,19.25,5067,24.6046889490689,25.5633131938378,24.6046889490689,24.6046889490689,3964.27486654698,0.0,1.0
1998-04-14,19.92,20.0,19.5,19.92,102667,25.4610599410624,25.5633131938378,24.9242303639918,25.4610599410624,80323.7039123307,0.0,1.0
1998-04-15,19.5,19.5,19.5,19.5,12533,24.9242303639918,24.9242303639918,24.9242303639918,24.9242303639918,9805.45824006975,0.0,1.0
1998-04-16,19.87,19.87,19.25,19.87,26133,25.3971516580778,25.3971516580778,24.6046889490689,25.3971516580778,20445.7065497281,0.0,1.0
1998-04-17,19.87,19.87,19.87,19.87,0,25.3971516580778,25.3971516580778,25.3971516580778,25.3971516580778,0,0.0,1.0
1998-04-20,20.0,20.25,20.0,20.0,20800,25.5633131938378,25.8828546087608,25.5633131938378,25.5633131938378,16273.3209441834,0.0,1.0
1998-04-21,20.0,20.37,20.0,20.0,49067,25.5633131938378,26.0362344879238,25.5633131938378,25.5633131938378,38388.6076330887,0.0,1.0
1998-04-22,20.0,20.44,20.0,20.25,14133,25.5633131938378,26.1257060841022,25.5633131938378,25.8828546087608,11057.2521588531,0.0,1.0
1998-04-23,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1998-04-24,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1998-04-27,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1998-04-28,20.62,20.62,20.5,20.5,14667,26.3557759028468,26.3557759028468,26.2023960236837,26.2023960236837,11475.038379247,0.0,1.0
1998-04-29,20.62,20.62,20.62,20.62,0,26.3557759028468,26.3557759028468,26.3557759028468,26.3557759028468,0,0.0,1.0
1998-04-30,20.62,20.62,20.62,20.62,0,26.3557759028468,26.3557759028468,26.3557759028468,26.3557759028468,0,0.0,1.0
1998-05-01,20.62,20.62,20.62,20.62,0,26.3557759028468,26.3557759028468,26.3557759028468,26.3557759028468,0,0.0,1.0
1998-05-04,20.62,20.62,20.62,20.62,0,26.3557759028468,26.3557759028468,26.3557759028468,26.3557759028468,0,0.0,1.0
1998-05-05,20.5,20.5,20.5,20.5,267,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,208.89311019697,0.0,1.0
1998-05-06,20.5,21.0,20.5,20.5,22400,26.2023960236837,26.8414788535297,26.2023960236837,26.2023960236837,17525.1148629667,0.0,1.0
1998-05-07,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-05-08,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-05-11,21.5,21.5,21.5,21.5,2667,27.4805616833756,27.4805616833756,27.4805616833756,27.4805616833756,2086.58398837198,0.0,1.0
1998-05-12,21.5,21.5,21.5,21.5,0,27.4805616833756,27.4805616833756,27.4805616833756,27.4805616833756,0,0.0,1.0
1998-05-13,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-05-14,20.69,20.69,20.5,20.5,23733,26.4452474990252,26.4452474990252,26.2023960236837,26.2023960236837,18568.0156715531,0.0,1.0
1998-05-15,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-05-18,20.5,21.25,20.5,21.25,533,26.2023960236837,27.1610202684526,26.2023960236837,27.1610202684526,417.0038491947,0.0,1.0
1998-05-19,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-05-20,20.5,20.5,20.5,20.5,0,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,0,0.0,1.0
1998-05-21,20.5,20.5,20.5,20.5,1333,26.2023960236837,26.2023960236837,26.2023960236837,26.2023960236837,1042.90080858637,0.0,1.0
1998-05-22,20.5,20.75,20.5,20.75,1333,26.2023960236837,26.5219374386067,26.2023960236837,26.5219374386067,1042.90080858637,0.0,1.0
1998-05-26,22.0,22.0,22.0,22.0,0,28.1196445132216,28.1196445132216,28.1196445132216,28.1196445132216,0,0.0,1.0
1998-05-27,20.0,20.0,20.0,20.0,2133,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,1668.79776797804,0.0,1.0
1998-05-28,20.0,20.5,20.0,20.0,4000,25.5633131938378,26.2023960236837,25.5633131938378,25.5633131938378,3129.48479695834,0.0,1.0
1998-05-29,22.5,22.5,22.5,22.5,0,28.7587273430675,28.7587273430675,28.7587273430675,28.7587273430675,0,0.0,1.0
1998-06-01,22.5,22.5,22.5,22.5,0,28.7587273430675,28.7587273430675,28.7587273430675,28.7587273430675,0,0.0,1.0
1998-06-02,21.0,21.0,21.0,21.0,267,26.8414788535297,26.8414788535297,26.8414788535297,26.8414788535297,208.893110196969,0.0,1.0
1998-06-03,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1998-06-04,22.0,22.0,22.0,22.0,267,28.1196445132216,28.1196445132216,28.1196445132216,28.1196445132216,208.893110196969,0.0,1.0
1998-06-05,22.0,22.0,22.0,22.0,0,28.1196445132216,28.1196445132216,28.1196445132216,28.1196445132216,0,0.0,1.0
1998-06-08,22.0,22.0,22.0,22.0,0,28.1196445132216,28.1196445132216,28.1196445132216,28.1196445132216,0,0.0,1.0
1998-06-09,20.0,20.0,20.0,20.0,1067,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,834.790069588638,0.0,1.0
1998-06-10,20.12,20.12,20.0,20.0,17600,25.7166930730008,25.7166930730008,25.5633131938378,25.5633131938378,13769.7331066167,0.0,1.0
1998-06-11,20.12,20.12,19.92,20.0,26400,25.7166930730008,25.7166930730008,25.4610599410624,25.5633131938378,20654.5996599251,0.0,1.0
1998-06-12,20.0,20.0,20.0,20.0,1600,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,1251.79391878334,0.0,1.0
1998-06-15,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1998-06-16,20.0,20.12,20.0,20.12,8267,25.5633131938378,25.7166930730008,25.5633131938378,25.7166930730008,6467.86270411365,0.0,1.0
1998-06-17,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1998-06-18,20.0,20.0,20.0,20.0,0,25.5633131938378,25.5633131938378,25.5633131938378,25.5633131938378,0,0.0,1.0
1998-06-19,20.37,20.37,20.0,20.0,26933,26.0362344879238,26.0362344879238,25.5633131938378,25.5633131938378,21071.6035091198,0.0,1.0
1998-06-22,20.37,20.37,20.37,20.37,0,26.0362344879238,26.0362344879238,26.0362344879238,26.0362344879238,0,0.0,1.0
1998-06-23,19.5,19.5,19.5,19.5,0,24.9242303639918,24.9242303639918,24.9242303639918,24.9242303639918,0,0.0,1.0
1998-06-24,19.25,19.25,19.25,19.25,7200,24.6046889490689,24.6046889490689,24.6046889490689,24.6046889490689,5633.07263452501,0.0,1.0
1998-06-25,19.25,19.25,19.25,19.25,0,24.6046889490689,24.6046889490689,24.6046889490689,24.6046889490689,0,0.0,1.0
1998-06-26,19.25,20.25,19.25,20.25,116267,24.6046889490689,25.8828546087608,24.6046889490689,25.8828546087608,90963.9522219888,0.0,1.0
1998-06-29,19.5,19.5,19.25,19.5,27467,24.9242303639918,24.9242303639918,24.6046889490689,24.9242303639918,21489.3897295137,0.0,1.0
1998-06-30,19.75,19.75,19.75,19.75,267,25.2437717789148,25.2437717789148,25.2437717789148,25.2437717789148,208.89311019697,0.0,1.0
1998-07-01,19.75,19.75,19.75,19.75,1600,25.2437717789148,25.2437717789148,25.2437717789148,25.2437717789148,1251.79391878334,0.0,1.0
1998-07-02,19.0,19.0,19.0,19.0,267,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,208.893110196969,0.0,1.0
1998-07-06,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-07-07,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
1998-07-08,19.0,19.12,18.75,19.12,10933,24.2851475341459,24.4385274133089,23.9656061192229,24.4385274133089,8553.66432128639,0.0,1.0
1998-07-09,18.75,18.75,18.75,18.75,12267,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,9597.34750107201,0.0,1.0
1998-07-10,18.75,19.12,18.75,19.0,91467,23.9656061192229,24.4385274133089,23.9656061192229,24.2851475341459,71561.1464808473,0.0,1.0
1998-07-13,18.75,18.75,18.75,18.75,0,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,0,0.0,1.0
1998-07-14,19.25,19.25,18.75,19.0,37067,24.6046889490689,24.6046889490689,23.9656061192229,24.2851475341459,29000.1532422137,0.0,1.0
1998-07-15,19.0,19.0,19.0,19.0,267,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,208.893110196969,0.0,1.0
1998-07-16,19.12,19.12,19.12,19.12,5600,24.4385274133089,24.4385274133089,24.4385274133089,24.4385274133089,4381.27871574169,0.0,1.0
1998-07-17,18.87,18.87,18.87,18.87,1600,24.1189859983859,24.1189859983859,24.1189859983859,24.1189859983859,1251.79391878334,0.0,1.0
1998-07-20,18.87,18.87,18.87,18.87,0,24.1189859983859,24.1189859983859,24.1189859983859,24.1189859983859,0,0.0,1.0
1998-07-21,18.87,19.0,18.87,19.0,10133,24.1189859983859,24.2851475341459,24.1189859983859,24.2851475341459,7927.76736189474,0.0,1.0
1998-07-22,18.75,19.0,18.75,19.0,5867,23.9656061192229,24.2851475341459,23.9656061192229,24.2851475341459,4590.17182593866,0.0,1.0
1998-07-23,18.75,19.12,18.75,19.12,21867,23.9656061192229,24.4385274133089,23.9656061192229,24.4385274133089,17108.111013772,0.0,1.0
1998-07-24,18.75,18.75,18.75,18.75,0,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,0,0.0,1.0
1998-07-27,18.75,19.0,18.75,19.0,2133,23.9656061192229,24.2851475341459,23.9656061192229,24.2851475341459,1668.79776797804,0.0,1.0
1998-07-28,18.75,19.12,18.75,19.12,8267,23.9656061192229,24.4385274133089,23.9656061192229,24.4385274133089,6467.86270411366,0.0,1.0
1998-07-29,18.75,18.75,18.75,18.75,3200,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,2503.58783756668,0.0,1.0
1998-07-30,18.81,18.81,18.5,18.75,8533,24.0422960588044,24.0422960588044,23.6460647042999,23.9656061192229,6675.9734431114,0.0,1.0
1998-07-31,18.62,18.62,18.5,18.5,9867,23.799444583463,23.799444583463,23.6460647042999,23.6460647042999,7719.65662289699,0.0,1.0
1998-08-03,18.62,18.62,18.62,18.62,0,23.799444583463,23.799444583463,23.799444583463,23.799444583463,0,0.0,1.0
1998-08-04,18.62,18.62,18.62,18.62,0,23.799444583463,23.799444583463,23.799444583463,23.799444583463,0,0.0,1.0
1998-08-05,18.62,18.62,18.62,18.62,0,23.799444583463,23.799444583463,23.799444583463,23.799444583463,0,0.0,1.0
1998-08-06,18.0,18.25,18.0,18.0,28533,23.006981874454,23.326523289377,23.006981874454,23.006981874454,22323.3974279031,0.0,1.0
1998-08-07,18.0,18.12,18.0,18.12,4267,23.006981874454,23.160361753617,23.006981874454,23.160361753617,3338.37790715531,0.0,1.0
1998-08-10,18.0,18.0,18.0,18.0,0,23.006981874454,23.006981874454,23.006981874454,23.006981874454,0,0.0,1.0
1998-08-11,17.0,18.25,17.0,18.0,6133,21.7288162147621,23.326523289377,21.7288162147621,23.006981874454,4798.28256493638,0.0,1.0
1998-08-12,17.25,17.25,17.25,17.25,2133,22.0483576296851,22.0483576296851,22.0483576296851,22.0483576296851,1668.79776797804,0.0,1.0
1998-08-13,17.12,17.5,17.0,17.5,31200,21.8821960939251,22.3678990446081,21.7288162147621,22.3678990446081,24409.9814162751,0.0,1.0
1998-08-14,17.0,17.25,17.0,17.25,3467,21.7288162147621,22.0483576296851,21.7288162147621,22.0483576296851,2712.48094776365,0.0,1.0
1998-08-17,17.0,17.0,16.0,16.0,16267,21.7288162147621,21.7288162147621,20.4506505550702,20.4506505550702,12726.8322980304,0.0,1.0
1998-08-18,16.0,16.0,16.0,16.0,800,20.4506505550702,20.4506505550702,20.4506505550702,20.4506505550702,625.89695939167,0.0,1.0
1998-08-19,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
1998-08-20,16.25,16.25,16.25,16.25,2133,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,1668.79776797804,0.0,1.0
1998-08-21,16.25,16.25,16.25,16.25,0,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,0,0.0,1.0
1998-08-24,16.25,16.25,16.25,16.25,1333,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,1042.90080858637,0.0,1.0
1998-08-25,16.25,16.25,16.25,16.25,0,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,0,0.0,1.0
1998-08-26,16.25,16.25,16.25,16.25,0,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,0,0.0,1.0
1998-08-27,16.37,16.37,16.25,16.25,2933,20.9235718491562,20.9235718491562,20.7701919699932,20.7701919699932,2294.69472736971,0.0,1.0
1998-08-28,16.37,16.37,16.37,16.37,0,20.9235718491562,20.9235718491562,20.9235718491562,20.9235718491562,0,0.0,1.0
1998-08-31,16.0,16.25,16.0,16.25,11200,20.4506505550702,20.7701919699932,20.4506505550702,20.7701919699932,8762.55743148338,0.0,1.0
1998-09-01,15.63,15.63,15.63,15.63,4533,19.9777292609842,19.9777292609842,19.9777292609842,19.9777292609842,3546.48864615305,0.0,1.0
1998-09-02,15.63,15.63,15.38,15.63,75733,19.9777292609842,19.9777292609842,19.6581878460613,19.9777292609842,59251.3180320117,0.0,1.0
1998-09-03,15.38,15.38,15.38,15.38,533,19.6581878460613,19.6581878460613,19.6581878460613,19.6581878460613,417.003849194698,0.0,1.0
1998-09-04,15.38,15.5,15.38,15.38,64267,19.6581878460613,19.8115677252243,19.6581878460613,19.6581878460613,50280.6498615304,0.0,1.0
1998-09-08,15.37,15.37,15.37,15.37,0,19.6454061894643,19.6454061894643,19.6454061894643,19.6454061894643,0,0.0,1.0
1998-09-09,15.25,15.25,15.25,15.25,1600,19.4920263103013,19.4920263103013,19.4920263103013,19.4920263103013,1251.79391878334,0.0,1.0
1998-09-10,14.75,15.0,14.75,15.0,2667,18.8529434804554,19.1724848953783,18.8529434804554,19.1724848953783,2086.58398837197,0.0,1.0
1998-09-11,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-09-14,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-09-15,14.25,14.25,14.25,14.25,0,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,0,0.0,1.0
1998-09-16,14.25,14.25,14.25,14.25,0,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,0,0.0,1.0
1998-09-17,14.0,14.0,14.0,14.0,5333,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,4172.38560554472,0.0,1.0
1998-09-18,14.0,14.0,14.0,14.0,533,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,417.003849194701,0.0,1.0
1998-09-21,14.0,14.0,14.0,14.0,2133,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,1668.79776797804,0.0,1.0
1998-09-22,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
1998-09-23,14.0,14.0,14.0,14.0,267,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,208.89311019697,0.0,1.0
1998-09-24,14.0,14.0,14.0,14.0,533,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,417.003849194701,0.0,1.0
1998-09-25,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
1998-09-28,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
1998-09-29,14.5,14.5,14.0,14.0,16800,18.5334020655324,18.5334020655324,17.8943192356864,17.8943192356864,13143.836147225,0.0,1.0
1998-09-30,15.0,15.0,15.0,15.0,0,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,0,0.0,1.0
1998-10-01,14.0,14.0,14.0,14.0,1867,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,1460.68702898031,0.0,1.0
1998-10-02,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
1998-10-05,14.0,14.0,14.0,14.0,1600,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,1251.79391878334,0.0,1.0
1998-10-06,14.0,14.5,14.0,14.5,5067,17.8943192356864,18.5334020655324,17.8943192356864,18.5334020655324,3964.27486654699,0.0,1.0
1998-10-07,14.0,14.0,14.0,14.0,1333,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,1042.90080858637,0.0,1.0
1998-10-08,13.75,13.75,13.75,13.75,267,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,208.893110196969,0.0,1.0
1998-10-09,13.25,13.25,13.25,13.25,267,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,208.89311019697,0.0,1.0
1998-10-12,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
1998-10-13,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
1998-10-14,13.0,13.0,13.0,13.0,0,16.6161535759946,16.6161535759946,16.6161535759946,16.6161535759946,0,0.0,1.0
1998-10-15,12.0,12.0,12.0,12.0,0,15.3379879163027,15.3379879163027,15.3379879163027,15.3379879163027,0,0.0,1.0
1998-10-16,14.0,14.0,13.0,13.0,1333,17.8943192356864,17.8943192356864,16.6161535759946,16.6161535759946,1042.90080858637,0.0,1.0
1998-10-19,14.13,14.13,14.13,14.13,2667,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,2086.58398837198,0.0,1.0
1998-10-20,14.0,14.25,14.0,14.0,1600,17.8943192356864,18.2138606506094,17.8943192356864,17.8943192356864,1251.79391878334,0.0,1.0
1998-10-21,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
1998-10-22,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
1998-10-23,13.13,13.5,13.13,13.31,28800,16.7823151117545,17.2552364058405,16.7823151117545,17.012384930499,22532.2905381001,0.0,1.0
1998-10-26,14.75,14.75,13.38,13.38,5067,18.8529434804554,18.8529434804554,17.1018565266775,17.1018565266775,3964.27486654697,0.0,1.0
1998-10-27,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-10-28,13.5,14.75,13.25,13.25,1067,17.2552364058405,18.8529434804554,16.9356949909175,16.9356949909175,834.790069588639,0.0,1.0
1998-10-29,13.5,13.5,13.5,13.5,0,17.2552364058405,17.2552364058405,17.2552364058405,17.2552364058405,0,0.0,1.0
1998-10-30,13.5,13.5,13.5,13.5,0,17.2552364058405,17.2552364058405,17.2552364058405,17.2552364058405,0,0.0,1.0
1998-11-02,13.5,13.5,13.5,13.5,0,17.2552364058405,17.2552364058405,17.2552364058405,17.2552364058405,0,0.0,1.0
1998-11-03,13.63,14.5,13.63,14.0,11467,17.4213979416004,18.5334020655324,17.4213979416004,17.8943192356864,8971.45054168036,0.0,1.0
1998-11-04,14.13,14.63,14.0,14.0,11467,18.0604807714464,18.6995636012923,17.8943192356864,17.8943192356864,8971.45054168033,0.0,1.0
1998-11-05,14.25,14.25,14.25,14.25,2667,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,2086.58398837198,0.0,1.0
1998-11-06,14.38,14.38,14.38,14.38,3200,18.3800221863694,18.3800221863694,18.3800221863694,18.3800221863694,2503.58783756667,0.0,1.0
1998-11-09,14.63,14.63,14.63,14.63,3467,18.6995636012923,18.6995636012923,18.6995636012923,18.6995636012923,2712.48094776365,0.0,1.0
1998-11-10,14.75,14.75,14.5,14.63,3467,18.8529434804554,18.8529434804554,18.5334020655324,18.6995636012923,2712.48094776364,0.0,1.0
1998-11-11,14.75,15.0,14.5,14.5,23200,18.8529434804554,19.1724848953783,18.5334020655324,18.5334020655324,18151.0118223584,0.0,1.0
1998-11-12,14.88,14.88,14.75,14.75,13867,19.0191050162153,19.0191050162153,18.8529434804554,18.8529434804554,10849.1414198553,0.0,1.0
1998-11-13,14.87,14.87,14.87,14.87,0,19.0063233596184,19.0063233596184,19.0063233596184,19.0063233596184,0,0.0,1.0
1998-11-16,14.87,14.87,14.87,14.87,0,19.0063233596184,19.0063233596184,19.0063233596184,19.0063233596184,0,0.0,1.0
1998-11-17,14.63,14.63,14.5,14.5,53067,18.6995636012923,18.6995636012923,18.5334020655324,18.5334020655324,41518.0924300472,0.0,1.0
1998-11-18,14.62,14.62,14.62,14.62,0,18.6867819446954,18.6867819446954,18.6867819446954,18.6867819446954,0,0.0,1.0
1998-11-19,14.62,14.62,14.62,14.62,0,18.6867819446954,18.6867819446954,18.6867819446954,18.6867819446954,0,0.0,1.0
1998-11-20,14.62,14.62,14.62,14.62,0,18.6867819446954,18.6867819446954,18.6867819446954,18.6867819446954,0,0.0,1.0
1998-11-23,14.62,14.62,14.62,14.62,0,18.6867819446954,18.6867819446954,18.6867819446954,18.6867819446954,0,0.0,1.0
1998-11-24,14.75,14.75,14.75,14.75,2667,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,2086.58398837197,0.0,1.0
1998-11-25,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-11-27,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-11-30,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-12-01,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-12-02,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1998-12-03,14.5,14.5,14.5,14.5,0,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,0,0.0,1.0
1998-12-04,14.5,14.5,14.5,14.5,267,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,208.893110196969,0.0,1.0
1998-12-07,14.5,14.5,14.5,14.5,0,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,0,0.0,1.0
1998-12-08,14.5,14.5,14.5,14.5,267,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,208.893110196969,0.0,1.0
1998-12-09,14.63,14.63,14.63,14.63,2667,18.6995636012923,18.6995636012923,18.6995636012923,18.6995636012923,2086.58398837198,0.0,1.0
1998-12-10,14.5,14.5,14.5,14.5,267,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,208.893110196969,0.0,1.0
1998-12-11,14.5,14.5,14.5,14.5,0,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,0,0.0,1.0
1998-12-14,14.5,14.5,14.5,14.5,1600,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,1251.79391878334,0.0,1.0
1998-12-15,13.5,14.0,13.5,14.0,5067,17.2552364058405,17.8943192356864,17.2552364058405,17.8943192356864,3964.27486654698,0.0,1.0
1998-12-16,13.63,13.63,13.5,13.5,4533,17.4213979416004,17.4213979416004,17.2552364058405,17.2552364058405,3546.48864615305,0.0,1.0
1998-12-17,13.75,13.75,13.5,13.5,22933,17.5747778207635,17.5747778207635,17.2552364058405,17.2552364058405,17942.1187121614,0.0,1.0
1998-12-18,13.5,13.5,13.5,13.5,0,17.2552364058405,17.2552364058405,17.2552364058405,17.2552364058405,0,0.0,1.0
1998-12-21,13.63,13.69,13.5,13.5,20800,17.4213979416004,17.498087881182,17.2552364058405,17.2552364058405,16273.3209441834,0.0,1.0
1998-12-22,13.0,13.63,13.0,13.63,22133,16.6161535759946,17.4213979416004,16.6161535759946,17.4213979416004,17316.2217527697,0.0,1.0
1998-12-23,13.0,13.0,13.0,13.0,0,16.6161535759946,16.6161535759946,16.6161535759946,16.6161535759946,0,0.0,1.0
1998-12-24,13.59,13.59,13.25,13.25,26133,17.3702713152128,17.3702713152128,16.9356949909175,16.9356949909175,20445.7065497281,0.0,1.0
1998-12-28,13.25,13.5,13.25,13.25,4533,16.9356949909175,17.2552364058405,16.9356949909175,16.9356949909175,3546.48864615305,0.0,1.0
1998-12-29,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
1998-12-30,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
1998-12-31,13.25,13.25,13.25,13.25,2133,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,1668.79776797804,0.0,1.0
1999-01-04,13.25,13.25,13.25,13.25,267,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,208.89311019697,0.0,1.0
1999-01-05,13.63,14.0,13.25,14.0,4533,17.4213979416004,17.8943192356864,16.9356949909175,17.8943192356864,3546.48864615305,0.0,1.0
1999-01-06,13.25,13.25,13.25,13.25,12267,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,9597.34750107202,0.0,1.0
1999-01-07,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
1999-01-08,13.25,13.5,13.25,13.25,56267,16.9356949909175,17.2552364058405,16.9356949909175,16.9356949909175,44021.6802676139,0.0,1.0
1999-01-11,13.63,13.63,13.25,13.5,6133,17.4213979416004,17.4213979416004,16.9356949909175,17.2552364058405,4798.28256493639,0.0,1.0
1999-01-12,13.25,13.5,13.25,13.25,17067,16.9356949909175,17.2552364058405,16.9356949909175,16.9356949909175,13352.729257422,0.0,1.0
1999-01-13,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
1999-01-14,13.5,13.5,13.5,13.5,1600,17.2552364058405,17.2552364058405,17.2552364058405,17.2552364058405,1251.79391878334,0.0,1.0
1999-01-15,13.25,13.25,13.25,13.25,800,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,625.89695939167,0.0,1.0
1999-01-19,13.44,13.44,13.25,13.25,12267,17.178546466259,17.178546466259,16.9356949909175,16.9356949909175,9597.347501072,0.0,1.0
1999-01-20,13.38,13.38,13.25,13.25,1333,17.1018565266775,17.1018565266775,16.9356949909175,16.9356949909175,1042.90080858637,0.0,1.0
1999-01-21,13.5,13.75,13.25,13.25,19467,17.2552364058405,17.5747778207635,16.9356949909175,16.9356949909175,15230.420135597,0.0,1.0
1999-01-22,13.56,13.63,13.5,13.5,31467,17.331926345422,17.4213979416004,17.2552364058405,17.2552364058405,24618.8745264721,0.0,1.0
1999-01-25,13.56,13.56,13.5,13.5,3467,17.331926345422,17.331926345422,17.2552364058405,17.2552364058405,2712.48094776365,0.0,1.0
1999-01-26,13.56,13.56,13.56,13.56,0,17.331926345422,17.331926345422,17.331926345422,17.331926345422,0,0.0,1.0
1999-01-27,13.63,13.63,13.63,13.63,2133,17.4213979416004,17.4213979416004,17.4213979416004,17.4213979416004,1668.79776797804,0.0,1.0
1999-01-28,13.62,13.62,13.62,13.62,0,17.4086162850035,17.4086162850035,17.4086162850035,17.4086162850035,0,0.0,1.0
1999-01-29,14.5,14.5,14.5,14.5,267,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,208.893110196969,0.0,1.0
1999-02-01,14.75,14.75,14.5,14.5,1067,18.8529434804554,18.8529434804554,18.5334020655324,18.5334020655324,834.790069588637,0.0,1.0
1999-02-02,14.0,14.13,14.0,14.0,4533,17.8943192356864,18.0604807714464,17.8943192356864,17.8943192356864,3546.48864615305,0.0,1.0
1999-02-03,14.75,14.75,14.75,14.75,267,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,208.893110196969,0.0,1.0
1999-02-04,14.13,14.13,14.13,14.13,1867,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,1460.68702898031,0.0,1.0
1999-02-05,14.25,14.5,14.13,14.13,50400,18.2138606506094,18.5334020655324,18.0604807714464,18.0604807714464,39431.5084416752,0.0,1.0
1999-02-08,14.75,14.75,14.25,14.5,3467,18.8529434804554,18.8529434804554,18.2138606506094,18.5334020655324,2712.48094776364,0.0,1.0
1999-02-09,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-02-10,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-02-11,14.75,14.75,14.25,14.25,6133,18.8529434804554,18.8529434804554,18.2138606506094,18.2138606506094,4798.28256493637,0.0,1.0
1999-02-12,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-02-16,14.63,14.63,14.5,14.5,15200,18.6995636012923,18.6995636012923,18.5334020655324,18.5334020655324,11892.0422284417,0.0,1.0
1999-02-17,14.62,14.62,14.62,14.62,0,18.6867819446954,18.6867819446954,18.6867819446954,18.6867819446954,0,0.0,1.0
1999-02-18,14.62,14.62,14.62,14.62,0,18.6867819446954,18.6867819446954,18.6867819446954,18.6867819446954,0,0.0,1.0
1999-02-19,14.62,14.62,14.62,14.62,0,18.6867819446954,18.6867819446954,18.6867819446954,18.6867819446954,0,0.0,1.0
1999-02-22,14.5,14.5,14.5,14.5,1333,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,1042.90080858637,0.0,1.0
1999-02-23,14.5,14.5,14.5,14.5,0,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,0,0.0,1.0
1999-02-24,15.0,15.5,15.0,15.5,3467,19.1724848953783,19.8115677252243,19.1724848953783,19.8115677252243,2712.48094776365,0.0,1.0
1999-02-25,14.75,15.0,14.75,15.0,5600,18.8529434804554,19.1724848953783,18.8529434804554,19.1724848953783,4381.27871574167,0.0,1.0
1999-02-26,15.0,15.0,15.0,15.0,3467,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,2712.48094776365,0.0,1.0
1999-03-01,15.38,15.5,14.88,14.88,15200,19.6581878460613,19.8115677252243,19.0191050162153,19.0191050162153,11892.0422284417,0.0,1.0
1999-03-02,15.37,15.37,15.37,15.37,0,19.6454061894643,19.6454061894643,19.6454061894643,19.6454061894643,0,0.0,1.0
1999-03-03,15.37,15.37,15.37,15.37,0,19.6454061894643,19.6454061894643,19.6454061894643,19.6454061894643,0,0.0,1.0
1999-03-04,15.37,15.37,15.37,15.37,0,19.6454061894643,19.6454061894643,19.6454061894643,19.6454061894643,0,0.0,1.0
1999-03-05,15.37,15.37,15.37,15.37,0,19.6454061894643,19.6454061894643,19.6454061894643,19.6454061894643,0,0.0,1.0
1999-03-08,16.0,16.0,16.0,16.0,0,20.4506505550702,20.4506505550702,20.4506505550702,20.4506505550702,0,0.0,1.0
1999-03-09,16.0,16.0,16.0,16.0,0,20.4506505550702,20.4506505550702,20.4506505550702,20.4506505550702,0,0.0,1.0
1999-03-10,15.13,15.13,15.13,15.13,1333,19.3386464311383,19.3386464311383,19.3386464311383,19.3386464311383,1042.90080858637,0.0,1.0
1999-03-11,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-03-12,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-03-15,15.0,15.0,15.0,15.0,7467,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,5841.965744722,0.0,1.0
1999-03-16,15.5,15.5,15.5,15.5,15733,19.8115677252243,19.8115677252243,19.8115677252243,19.8115677252243,12309.0460776364,0.0,1.0
1999-03-17,15.13,15.13,15.13,15.13,5867,19.3386464311383,19.3386464311383,19.3386464311383,19.3386464311383,4590.17182593865,0.0,1.0
1999-03-18,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-03-19,15.13,15.13,15.13,15.13,2133,19.3386464311383,19.3386464311383,19.3386464311383,19.3386464311383,1668.79776797804,0.0,1.0
1999-03-22,15.25,15.25,15.19,15.19,3467,19.4920263103013,19.4920263103013,19.4153363707198,19.4153363707198,2712.48094776365,0.0,1.0
1999-03-23,15.13,15.38,15.13,15.13,6667,19.3386464311383,19.6581878460613,19.3386464311383,19.3386464311383,5216.06878533032,0.0,1.0
1999-03-24,15.13,15.38,15.13,15.38,2667,19.3386464311383,19.6581878460613,19.3386464311383,19.6581878460613,2086.58398837197,0.0,1.0
1999-03-25,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-03-26,15.19,15.19,15.19,15.19,267,19.4153363707198,19.4153363707198,19.4153363707198,19.4153363707198,208.893110196969,0.0,1.0
1999-03-29,15.25,15.25,15.13,15.25,20267,19.4920263103013,19.4920263103013,19.3386464311383,19.4920263103013,15856.3170949887,0.0,1.0
1999-03-30,15.25,15.25,15.25,15.25,0,19.4920263103013,19.4920263103013,19.4920263103013,19.4920263103013,0,0.0,1.0
1999-03-31,15.13,15.25,15.0,15.13,60267,19.3386464311383,19.4920263103013,19.1724848953783,19.3386464311383,47151.1650645721,0.0,1.0
1999-04-01,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-04-05,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-04-06,15.25,15.25,15.0,15.25,13067,19.4920263103013,19.4920263103013,19.1724848953783,19.4920263103013,10223.2444604637,0.0,1.0
1999-04-07,15.38,15.38,15.13,15.13,267,19.6581878460613,19.6581878460613,19.3386464311383,19.3386464311383,208.893110196969,0.0,1.0
1999-04-08,15.25,15.25,15.13,15.13,16533,19.4920263103013,19.4920263103013,19.3386464311383,19.3386464311383,12934.9430370281,0.0,1.0
1999-04-09,15.75,15.75,15.13,15.13,24533,20.1311091401473,20.1311091401473,19.3386464311383,19.3386464311383,19193.9126309447,0.0,1.0
1999-04-12,15.5,16.0,15.5,15.75,7467,19.8115677252243,20.4506505550702,19.8115677252243,20.1311091401473,5841.96574472198,0.0,1.0
1999-04-13,15.88,15.88,15.5,15.5,3467,20.2972706759072,20.2972706759072,19.8115677252243,19.8115677252243,2712.48094776364,0.0,1.0
1999-04-14,16.25,16.25,15.75,15.75,37867,20.7701919699932,20.7701919699932,20.1311091401473,20.1311091401473,29626.0502016054,0.0,1.0
1999-04-15,16.25,16.25,16.25,16.25,0,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,0,0.0,1.0
1999-04-16,16.0,16.19,16.0,16.12,27733,20.4506505550702,20.6935020304117,20.4506505550702,20.6040304342333,21697.5004685115,0.0,1.0
1999-04-19,16.0,16.0,16.0,16.0,0,20.4506505550702,20.4506505550702,20.4506505550702,20.4506505550702,0,0.0,1.0
1999-04-20,16.0,16.12,16.0,16.12,1333,20.4506505550702,20.6040304342333,20.4506505550702,20.6040304342333,1042.90080858637,0.0,1.0
1999-04-21,15.75,15.75,15.75,15.75,1333,20.1311091401473,20.1311091401473,20.1311091401473,20.1311091401473,1042.90080858637,0.0,1.0
1999-04-22,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
1999-04-23,14.25,14.25,14.0,14.0,6400,18.2138606506094,18.2138606506094,17.8943192356864,17.8943192356864,5007.17567513336,0.0,1.0
1999-04-26,14.0,14.0,14.0,14.0,800,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,625.896959391671,0.0,1.0
1999-04-27,14.0,14.0,14.0,14.0,7467,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,5841.96574472201,0.0,1.0
1999-04-28,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
1999-04-29,13.88,13.88,13.75,13.88,1333,17.7409393565234,17.7409393565234,17.5747778207635,17.7409393565234,1042.90080858637,0.0,1.0
1999-04-30,13.88,14.0,13.25,13.5,28000,17.7409393565234,17.8943192356864,16.9356949909175,17.2552364058405,21906.3935787084,0.0,1.0
1999-05-03,14.0,14.0,13.88,13.88,1333,17.8943192356864,17.8943192356864,17.7409393565234,17.7409393565234,1042.90080858637,0.0,1.0
1999-05-04,14.0,14.0,14.0,14.0,2667,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,2086.58398837198,0.0,1.0
1999-05-05,14.0,14.0,13.5,14.0,8533,17.8943192356864,17.8943192356864,17.2552364058405,17.8943192356864,6675.97344311141,0.0,1.0
1999-05-06,13.88,13.88,13.88,13.88,2133,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,1668.79776797804,0.0,1.0
1999-05-07,13.5,14.13,13.5,13.88,21867,17.2552364058405,18.0604807714464,17.2552364058405,17.7409393565234,17108.111013772,0.0,1.0
1999-05-10,14.13,14.13,14.13,14.13,1067,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,834.790069588638,0.0,1.0
1999-05-11,13.88,14.13,13.88,14.13,1600,17.7409393565234,18.0604807714464,17.7409393565234,18.0604807714464,1251.79391878334,0.0,1.0
1999-05-12,13.88,14.13,13.63,14.13,7200,17.7409393565234,18.0604807714464,17.4213979416004,18.0604807714464,5633.07263452503,0.0,1.0
1999-05-13,13.88,14.0,13.63,13.75,41067,17.7409393565234,17.8943192356864,17.4213979416004,17.5747778207635,32129.6380391721,0.0,1.0
1999-05-14,13.75,14.5,13.75,14.5,8267,17.5747778207635,18.5334020655324,17.5747778207635,18.5334020655324,6467.86270411365,0.0,1.0
1999-05-17,14.5,14.5,13.75,14.0,2933,18.5334020655324,18.5334020655324,17.5747778207635,17.8943192356864,2294.69472736971,0.0,1.0
1999-05-18,14.0,15.63,14.0,15.63,1333,17.8943192356864,19.9777292609842,17.8943192356864,19.9777292609842,1042.90080858637,0.0,1.0
1999-05-19,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-05-20,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-05-21,14.0,14.0,14.0,14.0,800,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,625.896959391671,0.0,1.0
1999-05-24,14.75,15.0,13.5,15.0,9867,18.8529434804554,19.1724848953783,17.2552364058405,19.1724848953783,7719.65662289698,0.0,1.0
1999-05-25,13.75,14.0,13.75,13.75,13333,17.5747778207635,17.8943192356864,17.5747778207635,17.5747778207635,10431.3551994614,0.0,1.0
1999-05-26,13.88,13.88,13.88,13.88,2133,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,1668.79776797804,0.0,1.0
1999-05-27,13.75,13.75,13.75,13.75,267,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,208.893110196969,0.0,1.0
1999-05-28,13.88,14.0,13.75,14.0,3733,17.7409393565234,17.8943192356864,17.5747778207635,17.8943192356864,2920.59168676138,0.0,1.0
1999-06-01,13.75,13.75,13.75,13.75,1067,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,834.790069588637,0.0,1.0
1999-06-02,13.63,13.75,13.63,13.75,3733,17.4213979416004,17.5747778207635,17.4213979416004,17.5747778207635,2920.59168676138,0.0,1.0
1999-06-03,13.63,13.63,13.63,13.63,4533,17.4213979416004,17.4213979416004,17.4213979416004,17.4213979416004,3546.48864615305,0.0,1.0
1999-06-04,13.75,13.75,13.5,13.5,5067,17.5747778207635,17.5747778207635,17.2552364058405,17.2552364058405,3964.27486654698,0.0,1.0
1999-06-07,13.75,13.75,13.75,13.75,0,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,0,0.0,1.0
1999-06-08,13.88,14.0,13.75,14.0,6933,17.7409393565234,17.8943192356864,17.5747778207635,17.8943192356864,5424.17952432806,0.0,1.0
1999-06-09,14.0,14.0,14.0,14.0,1600,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,1251.79391878334,0.0,1.0
1999-06-10,14.25,14.25,14.25,14.25,8533,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,6675.97344311139,0.0,1.0
1999-06-11,14.25,14.25,14.25,14.25,0,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,0,0.0,1.0
1999-06-14,15.0,15.0,14.5,14.5,1333,19.1724848953783,19.1724848953783,18.5334020655324,18.5334020655324,1042.90080858637,0.0,1.0
1999-06-15,14.75,14.75,14.75,14.75,1600,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,1251.79391878334,0.0,1.0
1999-06-16,15.25,15.25,15.0,15.25,1067,19.4920263103013,19.4920263103013,19.1724848953783,19.4920263103013,834.790069588639,0.0,1.0
1999-06-17,15.25,15.25,15.25,15.25,0,19.4920263103013,19.4920263103013,19.4920263103013,19.4920263103013,0,0.0,1.0
1999-06-18,14.75,14.75,14.75,14.75,267,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,208.893110196969,0.0,1.0
1999-06-21,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-06-22,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-06-23,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-06-24,15.13,15.13,15.13,15.13,1600,19.3386464311383,19.3386464311383,19.3386464311383,19.3386464311383,1251.79391878334,0.0,1.0
1999-06-25,15.94,16.0,15.25,15.25,4267,20.3739606154887,20.4506505550702,19.4920263103013,19.4920263103013,3338.37790715532,0.0,1.0
1999-06-28,16.0,16.0,16.0,16.0,2933,20.4506505550702,20.4506505550702,20.4506505550702,20.4506505550702,2294.69472736971,0.0,1.0
1999-06-29,15.13,16.25,15.13,15.13,533,19.3386464311383,20.7701919699932,19.3386464311383,19.3386464311383,417.003849194699,0.0,1.0
1999-06-30,15.75,16.25,15.13,15.13,5333,20.1311091401473,20.7701919699932,19.3386464311383,19.3386464311383,4172.3856055447,0.0,1.0
1999-07-01,15.25,16.0,15.25,15.75,5600,19.4920263103013,20.4506505550702,19.4920263103013,20.1311091401473,4381.27871574168,0.0,1.0
1999-07-02,15.63,15.88,15.63,15.88,5067,19.9777292609842,20.2972706759072,19.9777292609842,20.2972706759072,3964.27486654699,0.0,1.0
1999-07-06,16.25,16.25,15.63,15.63,12267,20.7701919699932,20.7701919699932,19.9777292609842,19.9777292609842,9597.347501072,0.0,1.0
1999-07-07,16.25,16.37,16.0,16.37,38400,20.7701919699932,20.9235718491562,20.4506505550702,20.9235718491562,30043.0540508001,0.0,1.0
1999-07-08,16.0,16.0,15.88,15.88,5333,20.4506505550702,20.4506505550702,20.2972706759072,20.2972706759072,4172.38560554472,0.0,1.0
1999-07-09,15.88,15.88,15.75,15.88,7733,20.2972706759072,20.2972706759072,20.1311091401473,20.2972706759072,6050.07648371972,0.0,1.0
1999-07-12,16.0,16.0,15.75,15.75,34667,20.4506505550702,20.4506505550702,20.1311091401473,20.1311091401473,27122.4623640388,0.0,1.0
1999-07-13,15.88,16.06,15.88,15.88,47200,20.2972706759072,20.5273404946517,20.2972706759072,20.2972706759072,36927.9206041085,0.0,1.0
1999-07-14,15.88,15.88,15.88,15.88,0,20.2972706759072,20.2972706759072,20.2972706759072,20.2972706759072,0,0.0,1.0
1999-07-15,15.5,15.5,15.25,15.25,1067,19.8115677252243,19.8115677252243,19.4920263103013,19.4920263103013,834.790069588637,0.0,1.0
1999-07-16,15.5,15.5,15.5,15.5,0,19.8115677252243,19.8115677252243,19.8115677252243,19.8115677252243,0,0.0,1.0
1999-07-19,15.5,15.5,15.5,15.5,0,19.8115677252243,19.8115677252243,19.8115677252243,19.8115677252243,0,0.0,1.0
1999-07-20,15.5,15.5,15.5,15.5,0,19.8115677252243,19.8115677252243,19.8115677252243,19.8115677252243,0,0.0,1.0
1999-07-21,16.0,16.0,15.5,15.5,4000,20.4506505550702,20.4506505550702,19.8115677252243,19.8115677252243,3129.48479695835,0.0,1.0
1999-07-22,16.0,16.0,16.0,16.0,0,20.4506505550702,20.4506505550702,20.4506505550702,20.4506505550702,0,0.0,1.0
1999-07-23,16.0,16.0,16.0,16.0,0,20.4506505550702,20.4506505550702,20.4506505550702,20.4506505550702,0,0.0,1.0
1999-07-26,15.75,15.75,15.75,15.75,267,20.1311091401473,20.1311091401473,20.1311091401473,20.1311091401473,208.893110196969,0.0,1.0
1999-07-27,16.5,17.0,16.0,16.0,16000,21.0897333849162,21.7288162147621,20.4506505550702,20.4506505550702,12517.9391878334,0.0,1.0
1999-07-28,16.5,16.87,16.12,16.87,7733,21.0897333849162,21.5626546790022,20.6040304342333,21.5626546790022,6050.07648371971,0.0,1.0
1999-07-29,16.25,16.75,16.25,16.5,96800,20.7701919699932,21.4092747998391,20.7701919699932,21.0897333849162,75733.5320863919,0.0,1.0
1999-07-30,16.62,16.62,16.62,16.62,1067,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,834.790069588638,0.0,1.0
1999-08-02,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-08-03,16.87,16.87,16.25,16.5,21867,21.5626546790022,21.5626546790022,20.7701919699932,21.0897333849162,17108.111013772,0.0,1.0
1999-08-04,16.25,16.87,16.25,16.75,103733,20.7701919699932,21.5626546790022,20.7701919699932,21.4092747998391,81157.71161072,0.0,1.0
1999-08-05,16.12,16.5,16.12,16.37,130667,20.6040304342333,21.0897333849162,20.6040304342333,20.9235718491562,102230.097491039,0.0,1.0
1999-08-06,16.12,16.12,16.12,16.12,0,20.6040304342333,20.6040304342333,20.6040304342333,20.6040304342333,0,0.0,1.0
1999-08-09,16.5,16.75,16.5,16.5,51200,21.0897333849162,21.4092747998391,21.0897333849162,21.0897333849162,40057.4054010668,0.0,1.0
1999-08-10,16.37,16.37,16.37,16.37,1867,20.9235718491562,20.9235718491562,20.9235718491562,20.9235718491562,1460.68702898031,0.0,1.0
1999-08-11,16.5,16.5,16.37,16.37,9333,21.0897333849162,21.0897333849162,20.9235718491562,20.9235718491562,7301.87040250305,0.0,1.0
1999-08-12,16.5,16.5,16.5,16.5,0,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,0,0.0,1.0
1999-08-13,16.5,16.62,16.37,16.37,36000,21.0897333849162,21.2431132640792,20.9235718491562,20.9235718491562,28165.3631726251,0.0,1.0
1999-08-16,16.5,16.5,16.5,16.5,267,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,208.893110196969,0.0,1.0
1999-08-17,16.5,16.5,16.5,16.5,0,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,0,0.0,1.0
1999-08-18,16.5,16.81,16.5,16.69,22400,21.0897333849162,21.4859647394207,21.0897333849162,21.3325848602576,17525.1148629667,0.0,1.0
1999-08-19,16.81,16.81,16.69,16.75,12267,21.4859647394207,21.4859647394207,21.3325848602576,21.4092747998391,9597.34750107198,0.0,1.0
1999-08-20,16.81,16.81,16.81,16.81,0,21.4859647394207,21.4859647394207,21.4859647394207,21.4859647394207,0,0.0,1.0
1999-08-23,17.12,17.12,17.0,17.0,9867,21.8821960939251,21.8821960939251,21.7288162147621,21.7288162147621,7719.65662289701,0.0,1.0
1999-08-24,17.0,17.12,17.0,17.12,3467,21.7288162147621,21.8821960939251,21.7288162147621,21.8821960939251,2712.48094776365,0.0,1.0
1999-08-25,16.5,16.5,16.5,16.5,533,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,417.003849194699,0.0,1.0
1999-08-26,16.75,17.0,16.5,16.5,40533,21.4092747998391,21.7288162147621,21.0897333849162,21.0897333849162,31711.8518187782,0.0,1.0
1999-08-27,16.87,16.87,16.75,16.75,6133,21.5626546790022,21.5626546790022,21.4092747998391,21.4092747998391,4798.28256493637,0.0,1.0
1999-08-30,16.88,16.88,16.88,16.88,0,21.5754363355991,21.5754363355991,21.5754363355991,21.5754363355991,0,0.0,1.0
1999-08-31,16.62,16.62,16.62,16.62,267,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,208.893110196969,0.0,1.0
1999-09-01,16.75,16.75,16.69,16.69,29333,21.4092747998391,21.4092747998391,21.3325848602576,21.3325848602576,22949.2943872948,0.0,1.0
1999-09-02,16.5,16.5,16.5,16.5,533,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,417.003849194699,0.0,1.0
1999-09-03,16.5,16.5,16.5,16.5,0,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,0,0.0,1.0
1999-09-07,16.5,16.5,16.5,16.5,0,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,0,0.0,1.0
1999-09-08,16.5,16.5,16.5,16.5,0,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,0,0.0,1.0
1999-09-09,16.5,16.5,16.5,16.5,0,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,0,0.0,1.0
1999-09-10,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-13,16.5,16.5,16.5,16.5,1333,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,1042.90080858637,0.0,1.0
1999-09-14,16.62,17.0,16.62,16.75,53600,21.2431132640792,21.7288162147621,21.2431132640792,21.4092747998391,41935.0962792418,0.0,1.0
1999-09-15,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-16,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-17,16.62,16.62,16.62,16.62,267,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,208.893110196969,0.0,1.0
1999-09-20,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-21,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-22,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-23,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-24,17.25,17.25,17.0,17.0,6133,22.0483576296851,22.0483576296851,21.7288162147621,21.7288162147621,4798.28256493638,0.0,1.0
1999-09-27,16.62,16.62,16.62,16.62,0,21.2431132640792,21.2431132640792,21.2431132640792,21.2431132640792,0,0.0,1.0
1999-09-28,17.0,17.0,16.62,16.62,2667,21.7288162147621,21.7288162147621,21.2431132640792,21.2431132640792,2086.58398837198,0.0,1.0
1999-09-29,17.0,17.0,17.0,17.0,0,21.7288162147621,21.7288162147621,21.7288162147621,21.7288162147621,0,0.0,1.0
1999-09-30,17.0,17.0,17.0,17.0,0,21.7288162147621,21.7288162147621,21.7288162147621,21.7288162147621,0,0.0,1.0
1999-10-01,15.75,16.5,15.75,16.5,6667,20.1311091401473,21.0897333849162,20.1311091401473,21.0897333849162,5216.06878533031,0.0,1.0
1999-10-04,15.25,15.25,15.25,15.25,1333,19.4920263103013,19.4920263103013,19.4920263103013,19.4920263103013,1042.90080858637,0.0,1.0
1999-10-05,15.13,15.25,15.13,15.25,800,19.3386464311383,19.4920263103013,19.3386464311383,19.4920263103013,625.896959391668,0.0,1.0
1999-10-06,15.06,15.06,15.0,15.0,9600,19.2491748349598,19.2491748349598,19.1724848953783,19.1724848953783,7510.76351270005,0.0,1.0
1999-10-07,15.06,15.06,15.06,15.06,0,19.2491748349598,19.2491748349598,19.2491748349598,19.2491748349598,0,0.0,1.0
1999-10-08,15.0,15.0,15.0,15.0,1867,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,1460.68702898031,0.0,1.0
1999-10-11,15.0,15.0,15.0,15.0,0,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,0,0.0,1.0
1999-10-12,15.13,15.13,15.0,15.0,5867,19.3386464311383,19.3386464311383,19.1724848953783,19.1724848953783,4590.17182593865,0.0,1.0
1999-10-13,15.13,15.13,15.0,15.0,8533,19.3386464311383,19.3386464311383,19.1724848953783,19.1724848953783,6675.97344311138,0.0,1.0
1999-10-14,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-10-15,15.12,15.12,15.12,15.12,0,19.3258647745414,19.3258647745414,19.3258647745414,19.3258647745414,0,0.0,1.0
1999-10-18,14.75,15.0,14.5,15.0,8267,18.8529434804554,19.1724848953783,18.5334020655324,19.1724848953783,6467.86270411365,0.0,1.0
1999-10-19,15.0,15.0,14.75,15.0,20800,19.1724848953783,19.1724848953783,18.8529434804554,19.1724848953783,16273.3209441834,0.0,1.0
1999-10-20,15.0,15.0,15.0,15.0,0,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,0,0.0,1.0
1999-10-21,15.0,15.0,15.0,15.0,0,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,0,0.0,1.0
1999-10-22,14.63,14.63,14.63,14.63,267,18.6995636012923,18.6995636012923,18.6995636012923,18.6995636012923,208.89311019697,0.0,1.0
1999-10-25,15.25,15.25,15.25,15.25,267,19.4920263103013,19.4920263103013,19.4920263103013,19.4920263103013,208.89311019697,0.0,1.0
1999-10-26,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-10-27,14.75,15.13,14.75,14.88,10667,18.8529434804554,19.3386464311383,18.8529434804554,19.0191050162153,8345.55358228865,0.0,1.0
1999-10-28,14.88,14.88,14.88,14.88,2133,19.0191050162153,19.0191050162153,19.0191050162153,19.0191050162153,1668.79776797804,0.0,1.0
1999-10-29,15.25,15.25,14.88,14.88,2667,19.4920263103013,19.4920263103013,19.0191050162153,19.0191050162153,2086.58398837198,0.0,1.0
1999-11-01,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-11-02,14.75,14.75,14.75,14.75,267,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,208.893110196969,0.0,1.0
1999-11-03,14.75,14.75,14.75,14.75,533,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,417.003849194699,0.0,1.0
1999-11-04,15.0,15.25,15.0,15.25,2133,19.1724848953783,19.4920263103013,19.1724848953783,19.4920263103013,1668.79776797804,0.0,1.0
1999-11-05,14.5,14.5,14.5,14.5,2667,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,2086.58398837198,0.0,1.0
1999-11-08,14.5,14.5,14.5,14.5,267,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,208.893110196969,0.0,1.0
1999-11-09,14.75,14.75,14.75,14.75,2667,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,2086.58398837197,0.0,1.0
1999-11-10,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-11-11,14.8,14.88,14.5,14.56,11200,18.91685176344,19.0191050162153,18.5334020655324,18.6100920051139,8762.55743148334,0.0,1.0
1999-11-12,14.69,14.75,14.69,14.75,2400,18.7762535408738,18.8529434804554,18.7762535408738,18.8529434804554,1877.69087817501,0.0,1.0
1999-11-15,14.88,14.88,14.63,14.63,3200,19.0191050162153,19.0191050162153,18.6995636012923,18.6995636012923,2503.58783756668,0.0,1.0
1999-11-16,14.88,14.88,14.63,14.63,11200,19.0191050162153,19.0191050162153,18.6995636012923,18.6995636012923,8762.55743148337,0.0,1.0
1999-11-17,14.88,14.88,14.81,14.81,14667,19.0191050162153,19.0191050162153,18.9296334200369,18.9296334200369,11475.038379247,0.0,1.0
1999-11-18,14.87,14.87,14.87,14.87,0,19.0063233596184,19.0063233596184,19.0063233596184,19.0063233596184,0,0.0,1.0
1999-11-19,14.63,14.63,14.63,14.63,0,18.6995636012923,18.6995636012923,18.6995636012923,18.6995636012923,0,0.0,1.0
1999-11-22,14.88,15.0,14.88,15.0,13333,19.0191050162153,19.1724848953783,19.0191050162153,19.1724848953783,10431.3551994614,0.0,1.0
1999-11-23,14.88,14.88,14.75,14.75,5600,19.0191050162153,19.0191050162153,18.8529434804554,18.8529434804554,4381.27871574169,0.0,1.0
1999-11-24,15.0,15.0,15.0,15.0,0,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,0,0.0,1.0
1999-11-26,15.0,15.0,15.0,15.0,533,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,417.0038491947,0.0,1.0
1999-11-29,14.75,14.75,14.75,14.75,267,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,208.893110196969,0.0,1.0
1999-11-30,14.75,14.75,14.63,14.63,21067,18.8529434804554,18.8529434804554,18.6995636012923,18.6995636012923,16482.2140543803,0.0,1.0
1999-12-01,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-12-02,14.75,14.75,14.75,14.75,0,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,0,0.0,1.0
1999-12-03,14.5,14.75,14.0,14.63,12267,18.5334020655324,18.8529434804554,17.8943192356864,18.6995636012923,9597.347501072,0.0,1.0
1999-12-06,14.38,15.25,14.38,14.75,18400,18.3800221863694,19.4920263103013,18.3800221863694,18.8529434804554,14395.6300660084,0.0,1.0
1999-12-07,13.88,14.5,13.88,14.25,9333,17.7409393565234,18.5334020655324,17.7409393565234,18.2138606506094,7301.87040250307,0.0,1.0
1999-12-08,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
1999-12-09,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
1999-12-10,14.13,14.13,14.13,14.13,8533,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,6675.97344311139,0.0,1.0
1999-12-13,14.63,14.63,14.5,14.5,27467,18.6995636012923,18.6995636012923,18.5334020655324,18.5334020655324,21489.3897295138,0.0,1.0
1999-12-14,14.38,14.38,14.38,14.38,0,18.3800221863694,18.3800221863694,18.3800221863694,18.3800221863694,0,0.0,1.0
1999-12-15,14.25,14.25,14.25,14.25,2400,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,1877.69087817501,0.0,1.0
1999-12-16,14.13,14.13,14.13,14.13,267,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,208.893110196969,0.0,1.0
1999-12-17,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-12-20,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-12-21,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-12-22,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-12-23,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-12-27,14.13,14.13,14.13,14.13,0,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,0,0.0,1.0
1999-12-28,13.0,14.0,13.0,14.0,2133,16.6161535759946,17.8943192356864,16.6161535759946,17.8943192356864,1668.79776797803,0.0,1.0
1999-12-29,13.0,13.0,12.75,13.0,1067,16.6161535759946,16.6161535759946,16.2966121610716,16.6161535759946,834.790069588636,0.0,1.0
1999-12-30,12.13,12.13,12.13,12.13,533,15.5041494520626,15.5041494520626,15.5041494520626,15.5041494520626,417.0038491947,0.0,1.0
1999-12-31,15.0,15.0,12.75,13.0,8000,19.1724848953783,19.1724848953783,16.2966121610716,16.6161535759946,6258.9695939167,0.0,1.0
2000-01-03,12.88,14.75,12.88,14.75,1600,16.4627736968315,18.8529434804554,16.4627736968315,18.8529434804554,1251.79391878334,0.0,1.0
2000-01-04,13.0,13.13,13.0,13.0,18400,16.6161535759946,16.7823151117545,16.6161535759946,16.6161535759946,14395.6300660083,0.0,1.0
2000-01-05,13.56,13.75,13.0,13.0,22400,17.331926345422,17.5747778207635,16.6161535759946,16.6161535759946,17525.1148629667,0.0,1.0
2000-01-06,13.56,13.56,13.56,13.56,0,17.331926345422,17.331926345422,17.331926345422,17.331926345422,0,0.0,1.0
2000-01-07,14.25,14.25,13.0,13.0,38400,18.2138606506094,18.2138606506094,16.6161535759946,16.6161535759946,30043.0540508001,0.0,1.0
2000-01-10,12.75,12.75,12.75,12.75,267,16.2966121610716,16.2966121610716,16.2966121610716,16.2966121610716,208.893110196969,0.0,1.0
2000-01-11,12.75,12.75,12.75,12.75,0,16.2966121610716,16.2966121610716,16.2966121610716,16.2966121610716,0,0.0,1.0
2000-01-12,12.75,14.63,12.75,14.63,10667,16.2966121610716,18.6995636012923,16.2966121610716,18.6995636012923,8345.55358228866,0.0,1.0
2000-01-13,13.38,13.38,13.25,13.25,5333,17.1018565266775,17.1018565266775,16.9356949909175,16.9356949909175,4172.38560554471,0.0,1.0
2000-01-14,13.38,13.38,13.38,13.38,10667,17.1018565266775,17.1018565266775,17.1018565266775,17.1018565266775,8345.55358228865,0.0,1.0
2000-01-18,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
2000-01-19,13.25,13.38,13.25,13.25,8533,16.9356949909175,17.1018565266775,16.9356949909175,16.9356949909175,6675.9734431114,0.0,1.0
2000-01-20,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
2000-01-21,13.0,14.25,13.0,14.25,3467,16.6161535759946,18.2138606506094,16.6161535759946,18.2138606506094,2712.48094776364,0.0,1.0
2000-01-24,13.25,13.25,13.0,13.0,3733,16.9356949909175,16.9356949909175,16.6161535759946,16.6161535759946,2920.59168676138,0.0,1.0
2000-01-25,13.38,13.38,13.0,13.0,4800,17.1018565266775,17.1018565266775,16.6161535759946,16.6161535759946,3755.38175635001,0.0,1.0
2000-01-26,13.38,13.5,13.25,13.25,17867,17.1018565266775,17.2552364058405,16.9356949909175,16.9356949909175,13978.6262168137,0.0,1.0
2000-01-27,14.0,14.0,13.25,13.5,30933,17.8943192356864,17.8943192356864,16.9356949909175,17.2552364058405,24201.0883060782,0.0,1.0
2000-01-28,14.0,14.13,13.88,13.88,81867,17.8943192356864,18.0604807714464,17.7409393565234,17.7409393565234,64050.3829681474,0.0,1.0
2000-01-31,13.75,14.13,13.75,13.75,40800,17.5747778207635,18.0604807714464,17.5747778207635,17.5747778207635,31920.7449289751,0.0,1.0
2000-02-01,14.13,14.13,14.0,14.0,10133,18.0604807714464,18.0604807714464,17.8943192356864,17.8943192356864,7927.76736189472,0.0,1.0
2000-02-02,14.0,14.0,14.0,14.0,2933,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,2294.69472736971,0.0,1.0
2000-02-03,14.0,14.0,14.0,14.0,267,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,208.89311019697,0.0,1.0
2000-02-04,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
2000-02-07,14.0,14.0,14.0,14.0,2667,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,2086.58398837198,0.0,1.0
2000-02-08,14.13,14.13,14.0,14.0,2667,18.0604807714464,18.0604807714464,17.8943192356864,17.8943192356864,2086.58398837198,0.0,1.0
2000-02-09,14.0,14.0,14.0,14.0,2133,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,1668.79776797804,0.0,1.0
2000-02-10,14.0,14.0,13.91,14.0,63467,17.8943192356864,17.8943192356864,17.7792843263142,17.8943192356864,49654.7529021389,0.0,1.0
2000-02-11,14.13,14.13,13.5,13.5,1067,18.0604807714464,18.0604807714464,17.2552364058405,17.2552364058405,834.790069588638,0.0,1.0
2000-02-14,14.13,14.13,13.38,13.38,800,18.0604807714464,18.0604807714464,17.1018565266775,17.1018565266775,625.896959391669,0.0,1.0
2000-02-15,13.25,13.38,13.25,13.38,5067,16.9356949909175,17.1018565266775,16.9356949909175,17.1018565266775,3964.27486654699,0.0,1.0
2000-02-16,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
2000-02-17,13.5,13.5,13.25,13.25,12267,17.2552364058405,17.2552364058405,16.9356949909175,16.9356949909175,9597.347501072,0.0,1.0
2000-02-18,13.25,13.75,13.25,13.38,10933,16.9356949909175,17.5747778207635,16.9356949909175,17.1018565266775,8553.66432128641,0.0,1.0
2000-02-22,13.25,13.25,13.25,13.25,0,16.9356949909175,16.9356949909175,16.9356949909175,16.9356949909175,0,0.0,1.0
2000-02-23,13.13,13.13,13.13,13.13,267,16.7823151117545,16.7823151117545,16.7823151117545,16.7823151117545,208.89311019697,0.0,1.0
2000-02-24,13.13,13.13,13.13,13.13,0,16.7823151117545,16.7823151117545,16.7823151117545,16.7823151117545,0,0.0,1.0
2000-02-25,13.13,13.75,13.13,13.75,39467,16.7823151117545,17.5747778207635,16.7823151117545,17.5747778207635,30877.8441203888,0.0,1.0
2000-02-28,13.0,15.0,13.0,14.25,4800,16.6161535759946,19.1724848953783,16.6161535759946,18.2138606506094,3755.38175635,0.0,1.0
2000-02-29,12.88,12.88,12.0,12.0,7200,16.4627736968315,16.4627736968315,15.3379879163027,15.3379879163027,5633.07263452503,0.0,1.0
2000-03-01,12.25,12.75,12.0,12.0,9067,15.6575293312256,16.2966121610716,15.3379879163027,15.3379879163027,7093.75966350535,0.0,1.0
2000-03-02,12.0,12.38,12.0,12.25,9333,15.3379879163027,15.8236908669856,15.3379879163027,15.6575293312256,7301.87040250304,0.0,1.0
2000-03-03,12.25,12.63,12.25,12.25,13333,15.6575293312256,16.1432322819086,15.6575293312256,15.6575293312256,10431.3551994614,0.0,1.0
2000-03-06,12.25,12.5,12.13,12.5,8000,15.6575293312256,15.9770707461486,15.5041494520626,15.9770707461486,6258.96959391671,0.0,1.0
2000-03-07,12.25,12.25,12.25,12.25,0,15.6575293312256,15.6575293312256,15.6575293312256,15.6575293312256,0,0.0,1.0
2000-03-08,12.0,12.44,12.0,12.0,1067,15.3379879163027,15.9003808065671,15.3379879163027,15.3379879163027,834.790069588637,0.0,1.0
2000-03-09,11.5,12.0,11.5,12.0,7200,14.6989050864567,15.3379879163027,14.6989050864567,15.3379879163027,5633.07263452503,0.0,1.0
2000-03-10,11.5,12.0,11.5,11.5,37067,14.6989050864567,15.3379879163027,14.6989050864567,14.6989050864567,29000.1532422138,0.0,1.0
2000-03-13,11.25,12.0,11.25,11.25,2133,14.3793636715338,15.3379879163027,14.3793636715338,14.3793636715338,1668.79776797803,0.0,1.0
2000-03-14,11.0,11.25,11.0,11.25,6133,14.0598222566108,14.3793636715338,14.0598222566108,14.3793636715338,4798.28256493637,0.0,1.0
2000-03-15,11.25,11.38,11.0,11.0,22667,14.3793636715338,14.5455252072937,14.0598222566108,14.0598222566108,17734.0079731636,0.0,1.0
2000-03-16,11.25,11.5,11.25,11.5,14400,14.3793636715338,14.6989050864567,14.3793636715338,14.6989050864567,11266.14526905,0.0,1.0
2000-03-17,11.25,11.25,11.25,11.25,533,14.3793636715338,14.3793636715338,14.3793636715338,14.3793636715338,417.003849194698,0.0,1.0
2000-03-20,11.25,12.0,11.25,12.0,1333,14.3793636715338,15.3379879163027,14.3793636715338,15.3379879163027,1042.90080858636,0.0,1.0
2000-03-21,11.25,11.5,11.25,11.5,1067,14.3793636715338,14.6989050864567,14.3793636715338,14.6989050864567,834.790069588636,0.0,1.0
2000-03-22,11.75,11.75,11.25,11.75,1867,15.0184465013797,15.0184465013797,14.3793636715338,15.0184465013797,1460.68702898031,0.0,1.0
2000-03-23,11.25,11.5,11.25,11.25,4533,14.3793636715338,14.6989050864567,14.3793636715338,14.3793636715338,3546.48864615303,0.0,1.0
2000-03-24,11.75,12.0,11.5,11.5,15733,15.0184465013797,15.3379879163027,14.6989050864567,14.6989050864567,12309.0460776364,0.0,1.0
2000-03-27,11.75,11.75,11.75,11.75,0,15.0184465013797,15.0184465013797,15.0184465013797,15.0184465013797,0,0.0,1.0
2000-03-28,11.75,11.75,11.5,11.5,2933,15.0184465013797,15.0184465013797,14.6989050864567,14.6989050864567,2294.69472736971,0.0,1.0
2000-03-29,12.0,12.0,11.5,11.5,6667,15.3379879163027,15.3379879163027,14.6989050864567,14.6989050864567,5216.06878533031,0.0,1.0
2000-03-30,11.5,11.5,11.5,11.5,1067,14.6989050864567,14.6989050864567,14.6989050864567,14.6989050864567,834.79006958864,0.0,1.0
2000-03-31,12.0,12.0,11.88,11.88,2400,15.3379879163027,15.3379879163027,15.1846080371396,15.1846080371396,1877.690878175,0.0,1.0
2000-04-03,12.0,12.0,11.88,11.88,29067,15.3379879163027,15.3379879163027,15.1846080371396,15.1846080371396,22741.183648297,0.0,1.0
2000-04-04,12.0,12.0,11.75,11.88,11200,15.3379879163027,15.3379879163027,15.0184465013797,15.1846080371396,8762.55743148335,0.0,1.0
2000-04-05,13.5,13.75,11.88,11.88,36533,17.2552364058405,17.5747778207635,15.1846080371396,15.1846080371396,28582.3670218198,0.0,1.0
2000-04-06,12.5,13.5,12.13,12.13,25333,15.9770707461486,17.2552364058405,15.5041494520626,15.5041494520626,19819.8095903365,0.0,1.0
2000-04-07,12.38,12.38,12.25,12.25,4533,15.8236908669856,15.8236908669856,15.6575293312256,15.6575293312256,3546.48864615304,0.0,1.0
2000-04-10,12.75,12.75,12.25,12.25,533,16.2966121610716,16.2966121610716,15.6575293312256,15.6575293312256,417.003849194699,0.0,1.0
2000-04-11,12.38,12.38,12.38,12.38,0,15.8236908669856,15.8236908669856,15.8236908669856,15.8236908669856,0,0.0,1.0
2000-04-12,12.37,12.37,12.37,12.37,0,15.8109092103887,15.8109092103887,15.8109092103887,15.8109092103887,0,0.0,1.0
2000-04-13,12.38,12.38,12.38,12.38,3200,15.8236908669856,15.8236908669856,15.8236908669856,15.8236908669856,2503.58783756667,0.0,1.0
2000-04-14,12.56,12.63,12.5,12.5,19733,16.0537606857301,16.1432322819086,15.9770707461486,15.9770707461486,15438.5308745948,0.0,1.0
2000-04-17,12.25,12.63,12.25,12.56,2667,15.6575293312256,16.1432322819086,15.6575293312256,16.0537606857301,2086.58398837198,0.0,1.0
2000-04-18,12.25,12.38,12.25,12.25,4267,15.6575293312256,15.8236908669856,15.6575293312256,15.6575293312256,3338.37790715532,0.0,1.0
2000-04-19,12.63,12.63,12.25,12.25,1333,16.1432322819086,16.1432322819086,15.6575293312256,15.6575293312256,1042.90080858637,0.0,1.0
2000-04-20,12.25,13.0,12.25,12.25,2400,15.6575293312256,16.6161535759946,15.6575293312256,15.6575293312256,1877.69087817501,0.0,1.0
2000-04-24,12.25,12.31,12.25,12.25,15733,15.6575293312256,15.7342192708072,15.6575293312256,15.6575293312256,12309.0460776364,0.0,1.0
2000-04-25,12.0,12.5,12.0,12.5,2667,15.3379879163027,15.9770707461486,15.3379879163027,15.9770707461486,2086.58398837197,0.0,1.0
2000-04-26,12.25,12.38,12.25,12.25,12267,15.6575293312256,15.8236908669856,15.6575293312256,15.6575293312256,9597.34750107203,0.0,1.0
2000-04-27,12.31,12.31,12.31,12.31,0,15.7342192708072,15.7342192708072,15.7342192708072,15.7342192708072,0,0.0,1.0
2000-04-28,12.31,12.31,12.31,12.31,0,15.7342192708072,15.7342192708072,15.7342192708072,15.7342192708072,0,0.0,1.0
2000-05-01,13.13,13.25,12.63,12.63,22400,16.7823151117545,16.9356949909175,16.1432322819086,16.1432322819086,17525.1148629667,0.0,1.0
2000-05-02,13.19,13.25,13.0,13.0,10133,16.859005051336,16.9356949909175,16.6161535759946,16.6161535759946,7927.76736189473,0.0,1.0
2000-05-03,13.25,13.25,12.75,13.0,66133,16.9356949909175,16.9356949909175,16.2966121610716,16.6161535759946,51740.5545193116,0.0,1.0
2000-05-04,13.0,13.0,13.0,13.0,5600,16.6161535759946,16.6161535759946,16.6161535759946,16.6161535759946,4381.27871574167,0.0,1.0
2000-05-05,13.0,13.0,13.0,13.0,0,16.6161535759946,16.6161535759946,16.6161535759946,16.6161535759946,0,0.0,1.0
2000-05-08,13.22,13.5,13.22,13.5,14933,16.8973500211268,17.2552364058405,16.8973500211268,17.2552364058405,11683.1491182447,0.0,1.0
2000-05-09,12.5,12.75,12.5,12.75,5867,15.9770707461486,16.2966121610716,15.9770707461486,16.2966121610716,4590.17182593866,0.0,1.0
2000-05-10,12.5,13.13,12.5,13.13,2933,15.9770707461486,16.7823151117545,15.9770707461486,16.7823151117545,2294.69472736971,0.0,1.0
2000-05-11,12.69,12.69,12.63,12.63,5067,16.2199222214901,16.2199222214901,16.1432322819086,16.1432322819086,3964.27486654698,0.0,1.0
2000-05-12,12.69,12.69,12.69,12.69,0,16.2199222214901,16.2199222214901,16.2199222214901,16.2199222214901,0,0.0,1.0
2000-05-15,12.94,12.94,12.94,12.94,0,16.539463636413,16.539463636413,16.539463636413,16.539463636413,0,0.0,1.0
2000-05-16,13.5,14.5,13.5,14.5,3467,17.2552364058405,18.5334020655324,17.2552364058405,18.5334020655324,2712.48094776365,0.0,1.0
2000-05-17,13.56,13.63,13.5,13.5,13067,17.331926345422,17.4213979416004,17.2552364058405,17.2552364058405,10223.2444604637,0.0,1.0
2000-05-18,13.56,13.56,13.56,13.56,0,17.331926345422,17.331926345422,17.331926345422,17.331926345422,0,0.0,1.0
2000-05-19,13.56,13.63,13.38,13.38,27733,17.331926345422,17.4213979416004,17.1018565266775,17.1018565266775,21697.5004685115,0.0,1.0
2000-05-22,13.38,13.38,13.25,13.25,533,17.1018565266775,17.1018565266775,16.9356949909175,16.9356949909175,417.003849194699,0.0,1.0
2000-05-23,13.25,13.28,13.25,13.28,4533,16.9356949909175,16.9740399607083,16.9356949909175,16.9740399607083,3546.48864615305,0.0,1.0
2000-05-24,13.38,13.75,13.38,13.5,2667,17.1018565266775,17.5747778207635,17.1018565266775,17.2552364058405,2086.58398837197,0.0,1.0
2000-05-25,13.75,13.75,13.5,13.5,4800,17.5747778207635,17.5747778207635,17.2552364058405,17.2552364058405,3755.38175635001,0.0,1.0
2000-05-26,13.75,13.75,13.63,13.63,36533,17.5747778207635,17.5747778207635,17.4213979416004,17.4213979416004,28582.3670218198,0.0,1.0
2000-05-30,13.63,13.75,13.63,13.75,32800,17.4213979416004,17.5747778207635,17.4213979416004,17.5747778207635,25661.7753350585,0.0,1.0
2000-05-31,13.63,13.75,13.63,13.75,36533,17.4213979416004,17.5747778207635,17.4213979416004,17.5747778207635,28582.3670218199,0.0,1.0
2000-06-01,13.88,13.88,13.63,13.63,46667,17.7409393565234,17.7409393565234,17.4213979416004,17.4213979416004,36510.9167549138,0.0,1.0
2000-06-02,13.75,13.94,13.75,13.81,48800,17.5747778207635,17.8176292961049,17.5747778207635,17.651467760345,38179.7145228917,0.0,1.0
2000-06-05,13.88,13.88,13.75,13.75,5867,17.7409393565234,17.7409393565234,17.5747778207635,17.5747778207635,4590.17182593866,0.0,1.0
2000-06-06,14.5,14.5,14.25,14.25,12000,18.5334020655324,18.5334020655324,18.2138606506094,18.2138606506094,9388.45439087503,0.0,1.0
2000-06-07,15.0,15.0,15.0,15.0,267,19.1724848953783,19.1724848953783,19.1724848953783,19.1724848953783,208.89311019697,0.0,1.0
2000-06-08,14.25,14.25,14.25,14.25,267,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,208.89311019697,0.0,1.0
2000-06-09,14.25,14.25,14.25,14.25,0,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,0,0.0,1.0
2000-06-12,14.38,14.5,14.0,14.0,4533,18.3800221863694,18.5334020655324,17.8943192356864,17.8943192356864,3546.48864615304,0.0,1.0
2000-06-13,14.37,14.37,14.37,14.37,0,18.3672405297724,18.3672405297724,18.3672405297724,18.3672405297724,0,0.0,1.0
2000-06-14,14.37,14.37,14.37,14.37,0,18.3672405297724,18.3672405297724,18.3672405297724,18.3672405297724,0,0.0,1.0
2000-06-15,14.37,14.37,14.37,14.37,0,18.3672405297724,18.3672405297724,18.3672405297724,18.3672405297724,0,0.0,1.0
2000-06-16,14.37,14.37,14.37,14.37,0,18.3672405297724,18.3672405297724,18.3672405297724,18.3672405297724,0,0.0,1.0
2000-06-19,14.37,14.37,14.37,14.37,0,18.3672405297724,18.3672405297724,18.3672405297724,18.3672405297724,0,0.0,1.0
2000-06-20,13.75,14.0,13.75,14.0,6400,17.5747778207635,17.8943192356864,17.5747778207635,17.8943192356864,5007.17567513334,0.0,1.0
2000-06-21,13.75,13.88,13.75,13.88,8000,17.5747778207635,17.7409393565234,17.5747778207635,17.7409393565234,6258.96959391668,0.0,1.0
2000-06-22,13.88,13.88,13.88,13.88,1333,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,1042.90080858637,0.0,1.0
2000-06-23,13.88,13.88,13.75,13.75,13333,17.7409393565234,17.7409393565234,17.5747778207635,17.5747778207635,10431.3551994614,0.0,1.0
2000-06-26,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-06-27,13.63,13.63,13.63,13.63,0,17.4213979416004,17.4213979416004,17.4213979416004,17.4213979416004,0,0.0,1.0
2000-06-28,13.63,13.75,13.63,13.75,267,17.4213979416004,17.5747778207635,17.4213979416004,17.5747778207635,208.89311019697,0.0,1.0
2000-06-29,13.62,13.62,13.62,13.62,0,17.4086162850035,17.4086162850035,17.4086162850035,17.4086162850035,0,0.0,1.0
2000-06-30,13.69,13.69,13.63,13.63,13067,17.498087881182,17.498087881182,17.4213979416004,17.4213979416004,10223.2444604636,0.0,1.0
2000-07-03,13.69,13.69,13.69,13.69,0,17.498087881182,17.498087881182,17.498087881182,17.498087881182,0,0.0,1.0
2000-07-05,13.63,13.63,13.63,13.63,2400,17.4213979416004,17.4213979416004,17.4213979416004,17.4213979416004,1877.69087817501,0.0,1.0
2000-07-06,13.63,13.63,13.63,13.63,267,17.4213979416004,17.4213979416004,17.4213979416004,17.4213979416004,208.89311019697,0.0,1.0
2000-07-07,13.75,13.75,13.75,13.75,267,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,208.893110196969,0.0,1.0
2000-07-10,13.75,13.88,13.63,13.75,10400,17.5747778207635,17.7409393565234,17.4213979416004,17.5747778207635,8136.66047209168,0.0,1.0
2000-07-11,13.75,13.75,13.75,13.75,0,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,0,0.0,1.0
2000-07-12,13.88,13.88,13.5,13.5,24800,17.7409393565234,17.7409393565234,17.2552364058405,17.2552364058405,19402.8057411418,0.0,1.0
2000-07-13,13.5,13.5,13.5,13.5,2133,17.2552364058405,17.2552364058405,17.2552364058405,17.2552364058405,1668.79776797804,0.0,1.0
2000-07-14,13.75,13.88,13.75,13.88,74400,17.5747778207635,17.7409393565234,17.5747778207635,17.7409393565234,58208.4172234251,0.0,1.0
2000-07-17,13.81,13.81,13.75,13.75,7467,17.651467760345,17.651467760345,17.5747778207635,17.5747778207635,5841.96574472199,0.0,1.0
2000-07-18,13.88,13.88,13.75,13.88,13600,17.7409393565234,17.7409393565234,17.5747778207635,17.7409393565234,10640.2483096584,0.0,1.0
2000-07-19,13.88,13.88,13.88,13.88,16800,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,13143.8361472251,0.0,1.0
2000-07-20,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-07-21,13.88,13.88,13.75,13.75,53867,17.7409393565234,17.7409393565234,17.5747778207635,17.5747778207635,42143.9893894388,0.0,1.0
2000-07-24,13.88,13.88,13.75,13.75,14933,17.7409393565234,17.7409393565234,17.5747778207635,17.5747778207635,11683.1491182448,0.0,1.0
2000-07-25,13.81,13.81,13.75,13.75,106400,17.651467760345,17.651467760345,17.5747778207635,17.5747778207635,83244.2955990919,0.0,1.0
2000-07-26,13.75,13.75,13.75,13.75,267,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,208.893110196969,0.0,1.0
2000-07-27,13.75,13.75,13.75,13.75,0,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,0,0.0,1.0
2000-07-28,13.75,13.75,13.75,13.75,533,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,417.003849194699,0.0,1.0
2000-07-31,13.75,13.75,13.75,13.75,0,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,0,0.0,1.0
2000-08-01,13.75,13.75,13.75,13.75,0,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,0,0.0,1.0
2000-08-02,13.75,13.75,13.75,13.75,0,17.5747778207635,17.5747778207635,17.5747778207635,17.5747778207635,0,0.0,1.0
2000-08-03,13.88,14.13,13.88,14.13,3200,17.7409393565234,18.0604807714464,17.7409393565234,18.0604807714464,2503.58783756668,0.0,1.0
2000-08-04,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-08-07,13.97,14.06,13.88,13.88,358133,17.8559742658957,17.971009175268,17.7409393565234,17.7409393565234,280192.944697271,0.0,1.0
2000-08-08,13.88,14.0,13.88,14.0,1333,17.7409393565234,17.8943192356864,17.7409393565234,17.8943192356864,1042.90080858637,0.0,1.0
2000-08-09,13.88,13.88,13.88,13.88,2933,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,2294.69472736971,0.0,1.0
2000-08-10,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-08-11,13.88,13.88,13.88,13.88,1600,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,1251.79391878334,0.0,1.0
2000-08-14,13.88,13.88,13.88,13.88,267,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,208.89311019697,0.0,1.0
2000-08-15,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-08-16,13.88,13.88,13.88,13.88,1333,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,1042.90080858637,0.0,1.0
2000-08-17,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-08-18,14.13,14.13,14.13,14.13,267,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,208.893110196969,0.0,1.0
2000-08-21,14.12,14.12,14.12,14.12,0,18.0476991148495,18.0476991148495,18.0476991148495,18.0476991148495,0,0.0,1.0
2000-08-22,14.12,14.12,14.12,14.12,0,18.0476991148495,18.0476991148495,18.0476991148495,18.0476991148495,0,0.0,1.0
2000-08-23,13.88,13.88,13.88,13.88,267,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,208.89311019697,0.0,1.0
2000-08-24,13.88,13.88,13.88,13.88,1067,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,834.79006958864,0.0,1.0
2000-08-25,13.88,13.88,13.88,13.88,0,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,0,0.0,1.0
2000-08-28,13.88,13.88,13.88,13.88,2133,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,1668.79776797804,0.0,1.0
2000-08-29,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-08-30,13.87,13.87,13.87,13.87,0,17.7281576999265,17.7281576999265,17.7281576999265,17.7281576999265,0,0.0,1.0
2000-08-31,14.13,14.13,14.0,14.0,6933,18.0604807714464,18.0604807714464,17.8943192356864,17.8943192356864,5424.17952432805,0.0,1.0
2000-09-01,14.0,14.0,14.0,14.0,267,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,208.89311019697,0.0,1.0
2000-09-05,14.25,14.25,14.0,14.0,3200,18.2138606506094,18.2138606506094,17.8943192356864,17.8943192356864,2503.58783756668,0.0,1.0
2000-09-06,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
2000-09-07,14.25,14.31,14.0,14.0,98933,18.2138606506094,18.2905505901909,17.8943192356864,17.8943192356864,77402.3298543701,0.0,1.0
2000-09-08,14.25,14.25,14.25,14.25,533,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,417.0038491947,0.0,1.0
2000-09-11,14.13,14.13,14.13,14.13,533,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,417.003849194699,0.0,1.0
2000-09-12,14.25,14.25,14.13,14.13,1333,18.2138606506094,18.2138606506094,18.0604807714464,18.0604807714464,1042.90080858637,0.0,1.0
2000-09-13,14.25,14.25,14.25,14.25,0,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,0,0.0,1.0
2000-09-14,14.0,14.25,14.0,14.13,35733,17.8943192356864,18.2138606506094,17.8943192356864,18.0604807714464,27956.4700624282,0.0,1.0
2000-09-15,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
2000-09-18,14.0,14.0,14.0,14.0,1067,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,834.790069588641,0.0,1.0
2000-09-19,14.13,14.25,14.0,14.13,2133,18.0604807714464,18.2138606506094,17.8943192356864,18.0604807714464,1668.79776797804,0.0,1.0
2000-09-20,14.25,14.25,14.13,14.13,5333,18.2138606506094,18.2138606506094,18.0604807714464,18.0604807714464,4172.38560554472,0.0,1.0
2000-09-21,13.88,13.88,13.88,13.88,0,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,0,0.0,1.0
2000-09-22,14.0,14.0,14.0,14.0,533,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,417.003849194701,0.0,1.0
2000-09-25,14.13,14.13,14.0,14.0,3467,18.0604807714464,18.0604807714464,17.8943192356864,17.8943192356864,2712.48094776364,0.0,1.0
2000-09-26,14.12,14.12,14.12,14.12,0,18.0476991148495,18.0476991148495,18.0476991148495,18.0476991148495,0,0.0,1.0
2000-09-27,14.0,14.0,13.88,13.88,28267,17.8943192356864,17.8943192356864,17.7409393565234,17.7409393565234,22115.2866889054,0.0,1.0
2000-09-28,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
2000-09-29,13.88,13.88,13.88,13.88,2133,17.7409393565234,17.7409393565234,17.7409393565234,17.7409393565234,1668.79776797804,0.0,1.0
2000-10-02,14.13,14.13,14.13,14.13,2133,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,1668.79776797804,0.0,1.0
2000-10-03,14.0,14.25,14.0,14.25,11733,17.8943192356864,18.2138606506094,17.8943192356864,18.2138606506094,9179.56128067809,0.0,1.0
2000-10-04,14.0,14.0,14.0,14.0,0,17.8943192356864,17.8943192356864,17.8943192356864,17.8943192356864,0,0.0,1.0
2000-10-05,14.13,14.19,13.94,14.0,20533,18.0604807714464,18.1371707110279,17.8176292961049,17.8943192356864,16064.4278339864,0.0,1.0
2000-10-06,14.25,14.25,14.0,14.0,32533,18.2138606506094,18.2138606506094,17.8943192356864,17.8943192356864,25452.8822248615,0.0,1.0
2000-10-09,14.31,14.31,14.25,14.25,5067,18.2905505901909,18.2905505901909,18.2138606506094,18.2138606506094,3964.27486654699,0.0,1.0
2000-10-10,14.38,14.38,14.25,14.25,19467,18.3800221863694,18.3800221863694,18.2138606506094,18.2138606506094,15230.420135597,0.0,1.0
2000-10-11,14.38,14.5,14.25,14.5,12533,18.3800221863694,18.5334020655324,18.2138606506094,18.5334020655324,9805.45824006972,0.0,1.0
2000-10-12,14.13,14.31,14.13,14.31,5333,18.0604807714464,18.2905505901909,18.0604807714464,18.2905505901909,4172.38560554471,0.0,1.0
2000-10-13,14.12,14.12,14.12,14.12,0,18.0476991148495,18.0476991148495,18.0476991148495,18.0476991148495,0,0.0,1.0
2000-10-16,14.25,14.25,14.25,14.25,0,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,0,0.0,1.0
2000-10-17,14.13,14.25,14.0,14.19,20800,18.0604807714464,18.2138606506094,17.8943192356864,18.1371707110279,16273.3209441834,0.0,1.0
2000-10-18,14.0,14.13,14.0,14.13,18133,17.8943192356864,18.0604807714464,17.8943192356864,18.0604807714464,14186.7369558115,0.0,1.0
2000-10-19,14.13,14.25,14.13,14.25,2400,18.0604807714464,18.2138606506094,18.0604807714464,18.2138606506094,1877.69087817501,0.0,1.0
2000-10-20,14.13,14.13,14.13,14.13,9600,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,7510.76351270002,0.0,1.0
2000-10-23,14.13,14.25,14.13,14.13,2933,18.0604807714464,18.2138606506094,18.0604807714464,18.0604807714464,2294.69472736971,0.0,1.0
2000-10-24,14.25,14.25,14.25,14.25,8267,18.2138606506094,18.2138606506094,18.2138606506094,18.2138606506094,6467.86270411366,0.0,1.0
2000-10-25,14.19,14.19,14.19,14.19,1067,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,834.790069588639,0.0,1.0
2000-10-26,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-10-27,14.19,14.19,14.19,14.19,207467,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,162316.205592639,0.0,1.0
2000-10-30,14.5,14.5,14.19,14.19,1067,18.5334020655324,18.5334020655324,18.1371707110279,18.1371707110279,834.790069588638,0.0,1.0
2000-10-31,14.5,14.5,14.5,14.5,0,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,0,0.0,1.0
2000-11-01,14.75,14.75,14.75,14.75,2667,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,2086.58398837197,0.0,1.0
2000-11-02,14.56,14.56,14.5,14.5,12000,18.6100920051139,18.6100920051139,18.5334020655324,18.5334020655324,9388.45439087504,0.0,1.0
2000-11-03,14.5,14.56,14.38,14.5,20800,18.5334020655324,18.6100920051139,18.3800221863694,18.5334020655324,16273.3209441834,0.0,1.0
2000-11-06,14.38,14.75,14.38,14.63,8800,18.3800221863694,18.8529434804554,18.3800221863694,18.6995636012923,6884.86655330835,0.0,1.0
2000-11-07,14.19,14.38,14.13,14.31,14667,18.1371707110279,18.3800221863694,18.0604807714464,18.2905505901909,11475.038379247,0.0,1.0
2000-11-08,14.19,14.19,14.19,14.19,1067,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,834.790069588639,0.0,1.0
2000-11-09,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-10,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-13,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-14,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-15,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-16,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-17,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-20,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-21,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-22,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-24,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-27,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-28,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-29,14.19,14.19,14.19,14.19,0,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,0,0.0,1.0
2000-11-30,14.19,14.19,14.13,14.13,14667,18.1371707110279,18.1371707110279,18.0604807714464,18.0604807714464,11475.038379247,0.0,1.0
2000-12-01,14.13,14.13,14.13,14.13,267,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,208.893110196969,0.0,1.0
2000-12-04,14.13,14.13,14.13,14.13,1067,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,834.790069588638,0.0,1.0
2000-12-05,14.13,14.13,14.13,14.13,4533,18.0604807714464,18.0604807714464,18.0604807714464,18.0604807714464,3546.48864615304,0.0,1.0
2000-12-06,14.19,14.25,14.19,14.25,14667,18.1371707110279,18.2138606506094,18.1371707110279,18.2138606506094,11475.038379247,0.0,1.0
2000-12-07,14.19,14.19,14.19,14.19,1067,18.1371707110279,18.1371707110279,18.1371707110279,18.1371707110279,834.790069588639,0.0,1.0
2000-12-08,15.0,15.0,14.25,14.5,1067,19.1724848953783,19.1724848953783,18.2138606506094,18.5334020655324,834.79006958864,0.0,1.0
2000-12-11,14.5,14.5,14.48,14.5,17867,18.5334020655324,18.5334020655324,18.5078387523386,18.5334020655324,13978.6262168137,0.0,1.0
2000-12-12,14.19,14.38,14.19,14.38,3200,18.1371707110279,18.3800221863694,18.1371707110279,18.3800221863694,2503.58783756668,0.0,1.0
2000-12-13,14.5,14.5,14.5,14.5,2133,18.5334020655324,18.5334020655324,18.5334020655324,18.5334020655324,1668.79776797804,0.0,1.0
2000-12-14,14.63,14.75,14.56,14.56,21867,18.6995636012923,18.8529434804554,18.6100920051139,18.6100920051139,17108.1110137721,0.0,1.0
2000-12-15,14.63,14.63,14.63,14.63,5067,18.6995636012923,18.6995636012923,18.6995636012923,18.6995636012923,3964.27486654699,0.0,1.0
2000-12-18,14.63,14.63,14.63,14.63,1067,18.6995636012923,18.6995636012923,18.6995636012923,18.6995636012923,834.79006958864,0.0,1.0
2000-12-19,14.69,14.75,14.69,14.75,14133,18.7762535408738,18.8529434804554,18.7762535408738,18.8529434804554,11057.2521588531,0.0,1.0
2000-12-20,14.88,14.88,14.88,14.88,0,19.0191050162153,19.0191050162153,19.0191050162153,19.0191050162153,0,0.0,1.0
2000-12-21,14.75,14.75,14.75,14.75,2133,18.8529434804554,18.8529434804554,18.8529434804554,18.8529434804554,1668.79776797803,0.0,1.0
2000-12-22,16.0,16.0,14.75,14.75,5333,20.4506505550702,20.4506505550702,18.8529434804554,18.8529434804554,4172.38560554472,0.0,1.0
2000-12-26,15.5,15.5,15.5,15.5,0,19.8115677252243,19.8115677252243,19.8115677252243,19.8115677252243,0,0.0,1.0
2000-12-27,15.38,15.38,15.38,15.38,0,19.6581878460613,19.6581878460613,19.6581878460613,19.6581878460613,0,0.0,1.0
2000-12-28,15.37,15.37,15.37,15.37,0,19.6454061894643,19.6454061894643,19.6454061894643,19.6454061894643,0,0.0,1.0
2000-12-29,16.5,16.5,15.88,15.88,23733,21.0897333849162,21.0897333849162,20.2972706759072,20.2972706759072,18568.0156715531,0.0,1.0
2001-01-02,16.37,16.37,16.37,16.37,267,20.9235718491562,20.9235718491562,20.9235718491562,20.9235718491562,208.89311019697,0.0,1.0
2001-01-03,17.87,18.5,16.44,16.5,49333,22.8408203386941,23.6460647042999,21.0130434453347,21.0897333849162,38596.7183720864,0.0,1.0
2001-01-04,17.12,17.12,17.12,17.12,1600,21.8821960939251,21.8821960939251,21.8821960939251,21.8821960939251,1251.79391878334,0.0,1.0
2001-01-05,16.5,17.12,16.25,17.12,26400,21.0897333849162,21.8821960939251,20.7701919699932,21.8821960939251,20654.599659925,0.0,1.0
2001-01-08,16.25,16.25,16.25,16.25,2667,20.7701919699932,20.7701919699932,20.7701919699932,20.7701919699932,2086.58398837198,0.0,1.0
2001-01-09,16.5,16.5,16.37,16.37,7467,21.0897333849162,21.0897333849162,20.9235718491562,20.9235718491562,5841.96574472198,0.0,1.0
2001-01-10,16.5,16.5,16.5,16.5,0,21.0897333849162,21.0897333849162,21.0897333849162,21.0897333849162,0,0.0,1.0
2001-01-11,16.37,16.37,16.25,16.37,7467,20.9235718491562,20.9235718491562,20.7701919699932,20.9235718491562,5841.965744722,0.0,1.0
2001-01-12,16.37,16.37,16.37,16.37,0,20.9235718491562,20.9235718491562,20.9235718491562,20.9235718491562,0,0.0,1.0
2001-01-16,16.75,17.0,16.37,16.75,13600,21.4092747998391,21.7288162147621,20.9235718491562,21.4092747998391,10640.2483096584,0.0,1.0
2001-01-17,16.75,16.75,16.75,16.75,0,21.4092747998391,21.4092747998391,21.4092747998391,21.4092747998391,0,0.0,1.0
2001-01-18,17.0,17.0,16.5,16.5,5067,21.7288162147621,21.7288162147621,21.0897333849162,21.0897333849162,3964.27486654699,0.0,1.0
2001-01-19,17.5,17.5,17.5,17.5,4533,22.3678990446081,22.3678990446081,22.3678990446081,22.3678990446081,3546.48864615304,0.0,1.0
2001-01-22,17.5,17.75,17.0,17.0,16533,22.3678990446081,22.687440459531,21.7288162147621,21.7288162147621,12934.9430370281,0.0,1.0
2001-01-23,19.0,19.0,17.5,17.5,17067,24.2851475341459,24.2851475341459,22.3678990446081,22.3678990446081,13352.729257422,0.0,1.0
2001-01-24,18.87,18.87,18.69,18.69,9600,24.1189859983859,24.1189859983859,23.8889161796414,23.8889161796414,7510.76351270004,0.0,1.0
2001-01-25,18.75,18.75,18.75,18.75,267,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,208.89311019697,0.0,1.0
2001-01-26,18.75,18.75,18.75,18.75,0,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,0,0.0,1.0
2001-01-29,18.5,19.0,18.5,18.5,7733,23.6460647042999,24.2851475341459,23.6460647042999,23.6460647042999,6050.07648371973,0.0,1.0
2001-01-30,18.5,18.5,18.25,18.5,20533,23.6460647042999,23.6460647042999,23.326523289377,23.6460647042999,16064.4278339865,0.0,1.0
2001-01-31,19.0,19.0,18.5,18.5,5067,24.2851475341459,24.2851475341459,23.6460647042999,23.6460647042999,3964.27486654698,0.0,1.0
2001-02-01,19.0,19.0,19.0,19.0,0,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,0,0.0,1.0
2001-02-02,18.75,18.75,18.75,18.75,44267,23.9656061192229,23.9656061192229,23.9656061192229,23.9656061192229,34633.2258767388,0.0,1.0
2001-02-05,19.25,19.88,18.88,18.88,42933,24.6046889490689,25.4099333146748,24.1317676549829,24.1317676549829,33589.5426969531,0.0,1.0
2001-02-06,19.19,19.88,19.13,19.13,27733,24.5279990094874,25.4099333146748,24.4513090699058,24.4513090699058,21697.5004685114,0.0,1.0
2001-02-07,19.13,19.13,19.13,19.13,100,24.4513090699058,24.4513090699058,24.4513090699058,24.4513090699058,78.2371199239587,0.0,1.0
2001-02-08,19.25,19.25,19.19,19.25,8533,24.6046889490689,24.6046889490689,24.5279990094874,24.6046889490689,6675.97344311138,0.0,1.0
2001-02-09,19.25,19.25,19.25,19.25,267,24.6046889490689,24.6046889490689,24.6046889490689,24.6046889490689,208.893110196969,0.0,1.0
2001-02-12,19.25,19.25,19.25,19.25,0,24.6046889490689,24.6046889490689,24.6046889490689,24.6046889490689,0,0.0,1.0
2001-02-13,19.38,19.38,19.38,19.38,100,24.7708504848288,24.7708504848288,24.7708504848288,24.7708504848288,78.2371199239586,0.0,1.0
2001-02-14,19.63,19.63,19.25,19.31,13333,25.0903918997518,25.0903918997518,24.6046889490689,24.6813788886504,10431.3551994614,0.0,1.0
2001-02-15,19.38,19.38,19.38,19.38,4000,24.7708504848288,24.7708504848288,24.7708504848288,24.7708504848288,3129.48479695835,0.0,1.0
2001-02-16,19.38,19.38,19.38,19.38,267,24.7708504848288,24.7708504848288,24.7708504848288,24.7708504848288,208.89311019697,0.0,1.0
2001-02-20,19.38,19.5,19.38,19.5,10667,24.7708504848288,24.9242303639918,24.7708504848288,24.9242303639918,8345.55358228867,0.0,1.0
2001-02-21,19.19,19.38,19.19,19.38,28000,24.5279990094874,24.7708504848288,24.5279990094874,24.7708504848288,21906.3935787084,0.0,1.0
2001-02-22,19.19,19.19,19.19,19.19,2667,24.5279990094874,24.5279990094874,24.5279990094874,24.5279990094874,2086.58398837197,0.0,1.0
2001-02-23,19.13,19.25,19.13,19.19,25867,24.4513090699058,24.6046889490689,24.4513090699058,24.5279990094874,20237.5958107304,0.0,1.0
2001-02-26,19.13,19.13,19.13,19.13,3200,24.4513090699058,24.4513090699058,24.4513090699058,24.4513090699058,2503.58783756668,0.0,1.0
2001-02-27,19.0,19.44,19.0,19.44,12800,24.2851475341459,24.8475404244103,24.2851475341459,24.8475404244103,10014.3513502667,0.0,1.0
2001-02-28,19.0,19.0,19.0,19.0,1600,24.2851475341459,24.2851475341459,24.2851475341459,24.2851475341459,1251.79391878334,0.0,1.0
2001-03-01,19.13,19.38,19.0,19.0,10667,24.4513090699058,24.7708504848288,24.2851475341459,24.2851475341459,8345.55358228868,0.0,1.0
2001-03-02,19.06,19.44,19.06,19.44,6933,24.3618374737274,24.8475404244103,24.3618374737274,24.8475404244103,5424.17952432805,0.0,1.0
2001-03-05,19.44,19.75,19.44,19.44,6133,24.8475404244103,25.2437717789148,24.8475404244103,24.8475404244103,4798.28256493639,0.0,1.0
2001-03-06,19.44,19.44,19.44,19.44,533,24.8475404244103,24.8475404244103,24.8475404244103,24.8475404244103,417.0038491947,0.0,1.0
2001-03-07,19.25,19.63,19.25,19.56,32533,24.6046889490689,25.0903918997518,24.6046889490689,25.0009203035733,25452.8822248614,0.0,1.0
2001-03-08,19.5,19.5,19.25,19.25,3200,24.9242303639918,24.9242303639918,24.6046889490689,24.6046889490689,2503.58783756668,0.0,1.0
2001-03-09,19.5,19.63,19.38,19.5,14667,24.9242303639918,25.0903918997518,24.7708504848288,24.9242303639918,11475.038379247,0.0,1.0
2001-03-12,17.0,17.75,16.5,17.75,3733,24.3362780543381,25.4099373802648,23.620505170387,25.4099373802648,2607.6707316667,0.0,1.12000017920003
2001-03-13,17.5,17.5,17.5,17.5,2400,25.0520509382892,25.0520509382892,25.0520509382892,25.0520509382892,1676.5094444147,0.0,1.0
2001-03-14,16.88,17.63,16.88,17.63,2133,24.1644925621898,25.2381518881165,24.1644925621898,25.2381518881165,1489.99776872357,0.0,1.0
2001-03-15,16.88,16.94,16.88,16.94,4000,24.1644925621898,24.250385308264,24.1644925621898,24.250385308264,2794.18240735784,0.0,1.0
2001-03-16,17.0,17.0,16.88,16.88,5867,24.3362780543381,24.3362780543381,24.1644925621898,24.1644925621898,4098.3670459921,0.0,1.0
2001-03-19,17.0,17.0,16.88,16.88,2667,24.3362780543381,24.3362780543381,24.1644925621898,24.1644925621898,1863.02112010583,0.0,1.0
2001-03-20,17.25,17.25,17.13,17.13,267,24.6941644963136,24.6941644963136,24.5223790041654,24.5223790041654,186.511675691136,0.0,1.0
2001-03-21,17.25,17.25,17.25,17.25,0,24.6941644963136,24.6941644963136,24.6941644963136,24.6941644963136,0,0.0,1.0
2001-03-22,17.31,17.31,16.88,16.88,3200,24.7800572423878,24.7800572423878,24.1644925621898,24.1644925621898,2235.34592588626,0.0,1.0
2001-03-23,17.31,17.31,17.31,17.31,100,24.7800572423878,24.7800572423878,24.7800572423878,24.7800572423878,69.8545601839458,0.0,1.0
2001-03-26,17.0,17.31,16.88,17.31,54400,24.3362780543381,24.7800572423878,24.1644925621898,24.7800572423878,38000.8807400665,0.0,1.0
2001-03-27,16.88,17.0,16.88,17.0,6400,24.1644925621898,24.3362780543381,24.1644925621898,24.3362780543381,4470.69185177254,0.0,1.0
2001-03-28,16.81,17.0,16.81,17.0,267,24.0642843584367,24.3362780543381,24.0642843584367,24.3362780543381,186.511675691135,0.0,1.0
2001-03-29,17.25,17.25,17.0,17.13,10933,24.6941644963136,24.6941644963136,24.3362780543381,24.5223790041654,7637.19906491081,0.0,1.0
2001-03-30,17.25,17.25,17.25,17.25,0,24.6941644963136,24.6941644963136,24.6941644963136,24.6941644963136,0,0.0,1.0
2001-04-02,17.0,17.25,16.88,17.25,24000,24.3362780543381,24.6941644963136,24.1644925621898,24.6941644963136,16765.094444147,0.0,1.0
2001-04-03,17.0,17.0,17.0,17.0,3733,24.3362780543381,24.3362780543381,24.3362780543381,24.3362780543381,2607.6707316667,0.0,1.0
2001-04-04,16.94,16.94,16.88,16.94,4533,24.250385308264,24.250385308264,24.1644925621898,24.250385308264,3166.50721313826,0.0,1.0
2001-04-05,16.88,16.88,16.88,16.88,533,24.1644925621898,24.1644925621898,24.1644925621898,24.1644925621898,372.324805780432,0.0,1.0
2001-04-06,17.0,17.0,16.88,16.88,1067,24.3362780543381,24.3362780543381,24.1644925621898,24.1644925621898,745.348157162702,0.0,1.0
2001-04-09,16.75,16.75,16.75,16.75,5333,23.9783916123625,23.9783916123625,23.9783916123625,23.9783916123625,3725.34369460983,0.0,1.0
2001-04-10,17.88,18.0,17.4,17.63,32000,25.5960383300921,25.7678238222403,24.908896361499,25.2381518881165,22353.4592588626,0.0,1.0
2001-04-11,17.0,17.5,17.0,17.5,7200,24.3362780543381,25.0520509382892,24.3362780543381,25.0520509382892,5029.5283332441,0.0,1.0
2001-04-12,16.91,17.1,16.91,17.0,65333,24.2074389352269,24.4794326311283,24.2074389352269,24.3362780543381,45638.0798049773,0.0,1.0
2001-04-16,16.95,16.95,16.9,16.9,267,24.264700765943,24.264700765943,24.1931234775479,24.1931234775479,186.511675691135,0.0,1.0
2001-04-17,16.95,16.95,16.95,16.95,0,24.264700765943,24.264700765943,24.264700765943,24.264700765943,0,0.0,1.0
2001-04-18,16.9,17.0,16.9,16.95,5067,24.1931234775479,24.3362780543381,24.1931234775479,24.264700765943,3539.53056452053,0.0,1.0
2001-04-19,16.94,16.95,16.94,16.95,533,24.250385308264,24.264700765943,24.250385308264,24.264700765943,372.324805780431,0.0,1.0
2001-04-20,16.98,16.98,16.75,16.94,12533,24.30764713898,24.30764713898,23.9783916123625,24.250385308264,8754.87202785395,0.0,1.0
2001-04-23,16.9,17.0,16.9,16.93,35200,24.1931234775479,24.3362780543381,24.1931234775479,24.2360698505849,24588.8051847489,0.0,1.0
2001-04-24,16.93,16.93,16.9,16.9,16000,24.2360698505849,24.2360698505849,24.1931234775479,24.1931234775479,11176.7296294313,0.0,1.0
2001-04-25,16.85,17.0,16.5,16.5,13867,24.1215461891528,24.3362780543381,23.620505170387,23.620505170387,9686.73186070775,0.0,1.0
2001-04-26,16.75,16.75,16.75,16.75,533,23.9783916123625,23.9783916123625,23.9783916123625,23.9783916123625,372.324805780432,0.0,1.0
2001-04-27,16.5,17.0,16.5,17.0,9867,23.620505170387,24.3362780543381,23.620505170387,24.3362780543381,6892.54945334993,0.0,1.0
2001-04-30,16.75,17.25,16.75,17.25,3467,23.9783916123625,24.6941644963136,23.9783916123625,24.6941644963136,2421.8576015774,0.0,1.0
2001-05-01,16.8,16.81,16.8,16.8,2400,24.0499689007576,24.0642843584367,24.0499689007576,24.0499689007576,1676.5094444147,0.0,1.0
2001-05-02,17.0,17.0,16.9,16.9,800,24.3362780543381,24.3362780543381,24.1931234775479,24.1931234775479,558.836481471566,0.0,1.0
2001-05-03,17.0,17.0,17.0,17.0,0,24.3362780543381,24.3362780543381,24.3362780543381,24.3362780543381,0,0.0,1.0
2001-05-04,17.0,17.0,17.0,17.0,0,24.3362780543381,24.3362780543381,24.3362780543381,24.3362780543381,0,0.0,1.0
2001-05-07,16.7,16.7,16.7,16.7,1600,23.9068143239674,23.9068143239674,23.9068143239674,23.9068143239674,1117.67296294313,0.0,1.0
2001-05-08,16.7,16.7,16.7,16.7,0,23.9068143239674,23.9068143239674,23.9068143239674,23.9068143239674,0,0.0,1.0
2001-05-09,17.5,17.5,16.75,16.75,34933,25.0520509382892,25.0520509382892,23.9783916123625,23.9783916123625,24402.2935090578,0.0,1.0
2001-05-10,17.5,17.5,17.5,17.5,0,25.0520509382892,25.0520509382892,25.0520509382892,25.0520509382892,0,0.0,1.0
2001-05-11,17.5,17.5,17.5,17.5,267,25.0520509382892,25.0520509382892,25.0520509382892,25.0520509382892,186.511675691135,0.0,1.0
2001-05-14,17.85,17.88,17.5,17.75,5067,25.553091957055,25.5960383300921,25.0520509382892,25.4099373802648,3539.53056452053,0.0,1.0
2001-05-15,17.75,17.75,17.0,17.5,6933,25.4099373802648,25.4099373802648,24.3362780543381,25.0520509382892,4843.01665755296,0.0,1.0
2001-05-16,17.75,17.75,17.0,17.0,5867,25.4099373802648,25.4099373802648,24.3362780543381,24.3362780543381,4098.3670459921,0.0,1.0
2001-05-17,17.1,17.75,17.0,17.75,11733,24.4794326311283,25.4099373802648,24.3362780543381,25.4099373802648,8196.03554638237,0.0,1.0
2001-05-18,17.78,17.88,17.15,17.49,81067,25.4528837533018,25.5960383300921,24.5510099195234,25.0377354806102,56628.9963043194,0.0,1.0
2001-05-21,18.31,18.75,17.78,17.87,4533,26.21160301029,26.841483148167,25.4528837533018,25.581722872413,3166.50721313827,0.0,1.0
2001-05-22,18.0,19.1,17.9,19.1,7200,25.7678238222403,27.3425241669328,25.6246692454501,27.3425241669328,5029.5283332441,0.0,1.0
2001-05-23,17.5,17.95,17.42,17.95,25867,25.0520509382892,25.6962465338452,24.937527276857,25.6962465338452,18069.2790827813,0.0,1.0
2001-05-24,17.6,17.9,17.6,17.9,7733,25.1952055150794,25.6246692454501,25.1952055150794,25.6246692454501,5401.85313902454,0.0,1.0
2001-05-25,17.8,18.0,17.6,17.6,20800,25.4815146686599,25.7678238222403,25.1952055150794,25.1952055150794,14529.7485182607,0.0,1.0
2001-05-29,17.75,18.25,17.7,18.25,2933,25.4099373802648,26.1257102642159,25.3383600918697,26.1257102642159,2048.83425019513,0.0,1.0
2001-05-30,17.05,17.5,17.05,17.5,5867,24.4078553427332,25.0520509382892,24.4078553427332,25.0520509382892,4098.3670459921,0.0,1.0
2001-05-31,17.1,18.2,17.1,18.2,1333,24.4794326311283,26.0541329758208,24.4794326311283,26.0541329758208,931.161287251998,0.0,1.0
2001-06-01,17.01,17.2,17.0,17.1,36800,24.3505935120171,24.6225872079185,24.3362780543381,24.4794326311283,25706.4781476921,0.0,1.0
2001-06-04,17.26,17.26,17.0,17.01,5067,24.7084799539927,24.7084799539927,24.3362780543381,24.3505935120171,3539.53056452053,0.0,1.0
2001-06-05,17.23,17.6,17.11,17.38,19467,24.6655335809556,25.1952055150794,24.4937480888073,24.8802654461409,13598.5872310087,0.0,1.0
2001-06-06,17.45,17.5,17.45,17.45,8000,24.9804736498941,25.0520509382892,24.9804736498941,24.9804736498941,5588.36481471567,0.0,1.0
2001-06-07,17.5,17.5,17.5,17.5,533,25.0520509382892,25.0520509382892,25.0520509382892,25.0520509382892,372.324805780431,0.0,1.0
2001-06-08,17.9,17.9,17.44,17.44,4267,25.6246692454501,25.6246692454501,24.9661581922151,24.9661581922151,2980.69408304897,0.0,1.0
2001-06-11,17.45,17.8,17.45,17.6,65600,24.9804736498941,25.4815146686599,24.9804736498941,25.1952055150794,45824.5914806685,0.0,1.0
2001-06-12,17.45,18.0,17.45,17.45,15200,24.9804736498941,25.7678238222403,24.9804736498941,24.9804736498941,10617.8931479598,0.0,1.0
2001-06-13,17.43,17.43,17.43,17.43,267,24.951842734536,24.951842734536,24.951842734536,24.951842734536,186.511675691136,0.0,1.0
2001-06-14,17.46,17.5,17.45,17.5,5867,24.9947891075731,25.0520509382892,24.9804736498941,25.0520509382892,4098.3670459921,0.0,1.0
2001-06-15,17.5,17.5,17.45,17.45,17333,25.0520509382892,25.0520509382892,24.9804736498941,24.9804736498941,12107.8909166833,0.0,1.0
2001-06-18,17.01,17.5,17.01,17.5,2667,24.3505935120171,25.0520509382892,24.3505935120171,25.0520509382892,1863.02112010584,0.0,1.0
2001-06-19,17.15,17.2,17.1,17.1,3200,24.5510099195234,24.6225872079185,24.4794326311283,24.4794326311283,2235.34592588627,0.0,1.0
2001-06-20,17.15,17.15,17.15,17.15,0,24.5510099195234,24.5510099195234,24.5510099195234,24.5510099195234,0,0.0,1.0
2001-06-21,17.6,17.6,17.1,17.1,1333,25.1952055150794,25.1952055150794,24.4794326311283,24.4794326311283,931.161287251999,0.0,1.0
2001-06-22,17.13,17.13,17.13,17.13,200,24.5223790041654,24.5223790041654,24.5223790041654,24.5223790041654,139.709120367892,0.0,1.0
2001-06-25,18.2,21.25,18.2,21.25,64267,26.0541329758208,30.4203475679226,26.0541329758208,30.4203475679226,44893.4301934164,0.0,1.0
2001-06-26,18.5,19.0,17.5,19.0,49333,26.4835967061914,27.1993695901426,25.0520509382892,27.1993695901426,34461.3501755461,0.0,1.0
2001-06-27,18.6,18.93,18.5,18.8,13067,26.6267512829817,27.0991613863894,26.4835967061914,26.9130604365621,9127.89537923619,0.0,1.0
2001-06-28,19.1,19.1,18.58,18.6,30133,27.3425241669328,27.3425241669328,26.5981203676236,26.6267512829817,21049.2746202284,0.0,1.0
2001-06-29,19.45,19.45,19.1,19.1,10400,27.8435651856986,27.8435651856986,27.3425241669328,27.3425241669328,7264.87425913036,0.0,1.0
2001-07-02,19.3,19.45,19.15,19.45,26667,27.6288333205132,27.8435651856986,27.4141014553279,27.8435651856986,18628.1155642529,0.0,1.0
2001-07-03,19.45,19.45,19.4,19.4,4800,27.8435651856986,27.8435651856986,27.7719878973035,27.7719878973035,3353.0188888294,0.0,1.0
2001-07-05,19.55,19.55,19.45,19.45,14933,27.9867197624888,27.9867197624888,27.8435651856986,27.8435651856986,10431.3814722686,0.0,1.0
2001-07-06,19.25,19.6,19.1,19.6,24000,27.5572560321181,28.0582970508839,27.3425241669328,28.0582970508839,16765.094444147,0.0,1.0
2001-07-09,19.8,19.8,19.5,19.8,28533,28.3446062044644,28.3446062044644,27.9151424740937,28.3446062044644,19931.6016572852,0.0,1.0
2001-07-10,19.89,19.9,19.75,19.75,5333,28.4734453235756,28.4877607812546,28.2730289160692,28.2730289160692,3725.34369460983,0.0,1.0
2001-07-11,19.72,19.85,19.7,19.85,25067,28.2300825430322,28.4161834928595,28.2014516276741,28.4161834928595,17510.4426013097,0.0,1.0
2001-07-12,19.9,19.9,19.75,19.85,6667,28.4877607812546,28.4877607812546,28.2730289160692,28.4161834928595,4657.20352746367,0.0,1.0
2001-07-13,20.05,20.05,19.99,19.99,8267,28.7024926464399,28.7024926464399,28.6165999003658,28.6165999003658,5774.87649040681,0.0,1.0
2001-07-16,21.0,21.05,20.5,20.8,14933,30.062461125947,30.1340384143422,29.3466882419959,29.7761519723666,10431.3814722686,0.0,1.0
2001-07-17,21.1,21.1,20.9,21.1,25333,30.2056157027373,30.2056157027373,29.9193065491568,30.2056157027373,17696.255731399,0.0,1.0
2001-07-18,20.75,21.0,20.5,20.85,15200,29.7045746839715,30.062461125947,29.3466882419959,29.8477292607617,10617.8931479598,0.0,1.0
2001-07-19,21.15,21.15,20.5,20.5,9333,30.2771929911324,30.2771929911324,29.3466882419959,29.3466882419959,6519.52610196766,0.0,1.0
2001-07-20,21.1,21.15,20.3,21.15,17333,30.2056157027373,30.2771929911324,29.0603790884155,30.2771929911324,12107.8909166833,0.0,1.0
2001-07-23,20.5,21.7,20.5,21.47,12267,29.3466882419959,31.0645431634786,29.3466882419959,30.7352876368611,8569.05889776464,0.0,1.0
2001-07-24,20.8,20.95,20.6,20.6,8000,29.7761519723666,29.9908838375519,29.4898428187862,29.4898428187862,5588.36481471567,0.0,1.0
2001-07-25,23.3,23.4,20.6,20.6,22400,33.3550163921222,33.4981709689124,29.4898428187862,29.4898428187862,15647.4214812039,0.0,1.0
2001-07-26,23.1,23.3,22.5,23.3,5067,33.0687072385418,33.3550163921222,32.2097797778004,33.3550163921222,3539.53056452053,0.0,1.0
2001-07-27,23.0,23.1,23.0,23.1,3733,32.9255526617515,33.0687072385418,32.9255526617515,33.0687072385418,2607.6707316667,0.0,1.0
2001-07-30,22.65,23.25,22.65,23.2,2933,32.4245116429857,33.2834391037271,32.4245116429857,33.211861815332,2048.83425019513,0.0,1.0
2001-07-31,23.1,23.34,22.99,23.15,20000,33.0687072385418,33.4122782228383,32.9112372040725,33.1402845269369,13970.9120367891,0.0,1.0
2001-08-01,23.15,23.15,23.0,23.0,267,33.1402845269369,33.1402845269369,32.9255526617515,32.9255526617515,186.511675691135,0.0,1.0
2001-08-02,23.1,23.1,22.8,22.8,267,33.0687072385418,33.0687072385418,32.6392435081711,32.6392435081711,186.511675691135,0.0,1.0
2001-08-03,23.1,23.1,23.1,23.1,2133,33.0687072385418,33.0687072385418,33.0687072385418,33.0687072385418,1489.99776872356,0.0,1.0
2001-08-06,23.1,23.1,22.76,23.1,5600,33.0687072385418,33.0687072385418,32.581981677455,33.0687072385418,3911.85537030096,0.0,1.0
2001-08-07,22.3,23.1,22.3,23.08,24267,31.92347062422,33.0687072385418,31.92347062422,33.0400763231837,16951.6061198381,0.0,1.0
2001-08-08,23.0,23.1,22.5,22.5,11467,32.9255526617515,33.0687072385418,32.2097797778004,32.2097797778004,8010.22241629307,0.0,1.0
2001-08-09,22.6,23.1,21.65,23.0,22400,32.3529343545906,33.0687072385418,30.9929658750835,32.9255526617515,15647.4214812039,0.0,1.0
2001-08-10,22.74,22.74,22.49,22.5,10667,32.5533507620969,32.5533507620969,32.1954643201214,32.2097797778004,7451.38593482151,0.0,1.0
2001-08-13,22.99,23.0,22.3,22.75,7467,32.9112372040725,32.9255526617515,31.92347062422,32.567666219776,5216.04000893524,0.0,1.0
2001-08-14,22.75,23.14,21.86,22.95,40800,32.567666219776,33.1259690692578,31.293590486343,32.8539753733564,28500.6605550499,0.0,1.0
2001-08-15,23.0,23.0,22.94,22.94,3467,32.9255526617515,32.9255526617515,32.8396599156774,32.8396599156774,2421.8576015774,0.0,1.0
2001-08-16,23.0,23.0,22.8,22.95,6400,32.9255526617515,32.9255526617515,32.6392435081711,32.8539753733564,4470.69185177254,0.0,1.0
2001-08-17,23.0,23.9,23.0,23.02,14667,32.9255526617515,34.2139438528635,32.9255526617515,32.9541835771096,10245.5683421793,0.0,1.0
2001-08-20,23.8,24.0,23.15,23.15,21333,34.0707892760733,34.3570984296538,33.1402845269369,33.1402845269369,14902.0733240412,0.0,1.0
2001-08-21,23.18,23.5,22.95,23.5,9600,33.1832308999739,33.6413255457026,32.8539753733564,33.6413255457026,6706.03777765881,0.0,1.0
2001-08-22,23.35,23.83,23.1,23.1,8267,33.4265936805173,34.1137356491104,33.0687072385418,33.0687072385418,5774.8764904068,0.0,1.0
2001-08-23,23.5,23.5,23.0,23.0,267,33.6413255457026,33.6413255457026,32.9255526617515,32.9255526617515,186.511675691136,0.0,1.0
2001-08-24,23.5,23.5,22.72,22.72,533,33.6413255457026,33.6413255457026,32.5247198467389,32.5247198467389,372.324805780432,0.0,1.0
2001-08-27,23.85,24.01,23.4,24.0,26933,34.1423665644684,34.3714138873328,33.4981709689124,34.3570984296538,18813.9286943422,0.0,1.0
2001-08-28,23.75,23.95,23.45,23.95,6667,33.9992119876782,34.2855211412587,33.5697482573075,34.2855211412587,4657.20352746367,0.0,1.0
2001-08-29,23.5,23.95,23.5,23.95,4533,33.6413255457026,34.2855211412587,33.6413255457026,34.2855211412587,3166.50721313827,0.0,1.0
2001-08-30,23.25,23.95,23.25,23.95,5333,33.2834391037271,34.2855211412587,33.2834391037271,34.2855211412587,3725.34369460983,0.0,1.0
2001-08-31,23.95,23.95,23.5,23.5,4000,34.2855211412587,34.2855211412587,33.6413255457026,33.6413255457026,2794.18240735783,0.0,1.0
2001-09-04,23.01,23.7,23.0,23.65,7467,32.9398681194305,33.9276346992831,32.9255526617515,33.856057410888,5216.04000893524,0.0,1.0
2001-09-05,21.86,23.95,21.86,23.13,14933,31.293590486343,34.2855211412587,31.293590486343,33.1116536115788,10431.3814722686,0.0,1.0
2001-09-06,22.35,22.35,21.25,21.25,2133,31.9950479126151,31.9950479126151,30.4203475679226,30.4203475679226,1489.99776872356,0.0,1.0
2001-09-07,22.25,22.25,22.25,22.25,100,31.8518933358248,31.8518933358248,31.8518933358248,31.8518933358248,69.8545601839459,0.0,1.0
2001-09-10,22.08,22.08,21.75,21.75,800,31.6085305552815,31.6085305552815,31.1361204518737,31.1361204518737,558.836481471566,0.0,1.0
2001-09-17,20.01,21.0,19.66,20.55,10667,28.6452308157238,30.062461125947,28.144189796958,29.418265530391,7451.38593482151,0.0,1.0
2001-09-18,20.0,21.0,18.42,19.6,74400,28.6309153580448,30.062461125947,26.3690730447593,28.0582970508839,51971.7927768557,0.0,1.0
2001-09-19,19.9,19.99,19.0,19.99,9067,28.4877607812546,28.6165999003658,27.1993695901426,28.6165999003658,6333.71297187836,0.0,1.0
2001-09-20,19.26,19.75,19.0,19.75,9867,27.5715714897972,28.2730289160692,27.1993695901426,28.2730289160692,6892.54945334992,0.0,1.0
2001-09-21,20.0,20.0,19.0,20.0,1867,28.6309153580448,28.6309153580448,27.1993695901426,28.6309153580448,1304.18463863427,0.0,1.0
2001-09-24,14.0,20.0,13.0,20.0,5333,30.062461125947,42.9463730370672,27.9151424740937,42.9463730370672,2483.56246307322,0.0,1.5
2001-09-25,13.85,14.5,13.55,14.5,6800,29.740363328169,31.1361204518737,29.096167732613,31.1361204518737,3166.74006167222,0.0,1.0
2001-09-26,14.0,14.0,13.75,14.0,2000,30.062461125947,30.062461125947,29.5256314629837,30.062461125947,931.394135785946,0.0,1.0
2001-09-27,14.0,14.0,13.55,13.55,4400,30.062461125947,30.062461125947,29.096167732613,29.096167732613,2049.06709872908,0.0,1.0
2001-09-28,13.6,13.87,13.01,13.87,26000,29.2035336652057,29.7833097012061,27.9366156606122,29.7833097012061,12108.1237652173,0.0,1.0
2001-10-01,14.0,14.1,13.25,13.8,30000,30.062461125947,30.2771929911324,28.451972137057,29.6329973955764,13970.9120367892,0.0,1.0
2001-10-02,14.09,14.09,13.8,14.02,11200,30.2557198046139,30.2557198046139,29.6329973955764,30.1054074989841,5215.80716040128,0.0,1.0
2001-10-03,13.7,14.0,13.65,14.0,4000,29.418265530391,30.062461125947,29.3108995977984,30.062461125947,1862.78827157189,0.0,1.0
2001-10-04,14.1,14.1,14.0,14.1,102400,30.2771929911324,30.2771929911324,30.062461125947,30.2771929911324,47687.3797522403,0.0,1.0
2001-10-05,14.25,14.4,14.25,14.4,12400,30.5992907889104,30.9213885866884,30.5992907889104,30.9213885866884,5774.64364187285,0.0,1.0
2001-10-08,14.4,14.45,14.4,14.45,300,30.9213885866884,31.0287545192811,30.9213885866884,31.0287545192811,139.709120367892,0.0,1.0
2001-10-09,13.81,14.4,13.81,14.4,11200,29.6544705820949,30.9213885866884,29.6544705820949,30.9213885866884,5215.80716040129,0.0,1.0
2001-10-10,13.81,13.81,13.81,13.81,0,29.6544705820949,29.6544705820949,29.6544705820949,29.6544705820949,0,0.0,1.0
2001-10-11,14.25,14.8,14.25,14.4,16800,30.5992907889104,31.7803160474297,30.5992907889104,30.9213885866884,7823.71074060193,0.0,1.0
2001-10-12,14.02,14.25,14.02,14.25,1600,30.1054074989841,30.5992907889104,30.1054074989841,30.5992907889104,745.115308628756,0.0,1.0
2001-10-15,14.0,14.25,13.76,14.25,8000,30.062461125947,30.5992907889104,29.5471046495022,30.5992907889104,3725.57654314378,0.0,1.0
2001-10-16,14.01,14.01,13.73,13.75,1200,30.0839343124656,30.0839343124656,29.4826850899466,29.5256314629837,558.836481471566,0.0,1.0
2001-10-17,13.9,14.06,13.9,14.01,5200,29.8477292607617,30.1913002450583,29.8477292607617,30.0839343124656,2421.62475304346,0.0,1.0
2001-10-18,13.9,13.99,13.6,13.9,4800,29.8477292607617,30.0409879394285,29.2035336652057,29.8477292607617,2235.34592588627,0.0,1.0
2001-10-19,13.9,13.9,13.9,13.9,0,29.8477292607617,29.8477292607617,29.8477292607617,29.8477292607617,0,0.0,1.0
2001-10-22,13.6,13.8,13.6,13.75,800,29.2035336652057,29.6329973955764,29.2035336652057,29.5256314629837,372.557654314378,0.0,1.0
2001-10-23,13.25,13.6,12.98,13.6,11200,28.451972137057,29.2035336652057,27.8721961010566,29.2035336652057,5215.80716040129,0.0,1.0
2001-10-24,13.07,13.45,12.9,13.45,21200,28.0654547797234,28.8814358674277,27.7004106089084,28.8814358674277,9872.77783933102,0.0,1.0
2001-10-25,13.1,13.25,12.95,12.95,11200,28.129874339279,28.451972137057,27.807776541501,27.807776541501,5215.80716040129,0.0,1.0
2001-10-26,13.1,13.5,12.79,12.85,8400,28.129874339279,28.9888018000204,27.4642055572045,27.5930446763157,3911.85537030097,0.0,1.0
2001-10-29,13.25,13.35,13.25,13.35,2800,28.451972137057,28.6667040022424,28.451972137057,28.6667040022424,1303.95179010032,0.0,1.0
2001-10-30,13.35,14.0,13.3,14.0,2400,28.6667040022424,30.062461125947,28.5593380696497,30.062461125947,1117.67296294313,0.0,1.0
2001-10-31,13.5,13.5,13.41,13.5,4400,28.9888018000204,28.9888018000204,28.7955431213536,28.9888018000204,2049.06709872908,0.0,1.0
2001-11-01,13.25,13.45,13.0,13.45,2000,28.451972137057,28.8814358674277,27.9151424740937,28.8814358674277,931.394135785945,0.0,1.0
2001-11-02,13.25,13.25,13.25,13.25,0,28.451972137057,28.451972137057,28.451972137057,28.451972137057,0,0.0,1.0
2001-11-05,13.2,13.2,13.0,13.1,20000,28.3446062044644,28.3446062044644,27.9151424740937,28.129874339279,9313.94135785943,0.0,1.0
2001-11-06,13.38,13.38,13.15,13.15,28000,28.731123561798,28.731123561798,28.2372402718717,28.2372402718717,13039.5179010032,0.0,1.0
2001-11-07,13.35,13.5,13.21,13.5,7600,28.6667040022424,28.9888018000204,28.3660793909829,28.9888018000204,3539.29771598658,0.0,1.0
2001-11-08,13.7,14.0,13.35,13.35,11200,29.418265530391,30.062461125947,28.6667040022424,28.6667040022424,5215.8071604013,0.0,1.0
2001-11-09,13.99,14.15,13.55,13.65,8000,30.0409879394285,30.3845589237251,29.096167732613,29.3108995977984,3725.57654314378,0.0,1.0
2001-11-12,13.4,14.0,13.4,13.9,15200,28.774069934835,30.062461125947,28.774069934835,29.8477292607617,7078.59543197319,0.0,1.0
2001-11-13,13.8,13.85,13.74,13.74,13200,29.6329973955764,29.740363328169,29.5041582764652,29.5041582764652,6147.20129618723,0.0,1.0
2001-11-14,14.15,14.25,13.94,13.95,5200,30.3845589237251,30.5992907889104,29.9336220068358,29.9550951933544,2421.62475304345,0.0,1.0
2001-11-15,14.6,14.6,14.2,14.2,6000,31.3508523170591,31.3508523170591,30.4919248563177,30.4919248563177,2794.18240735783,0.0,1.0
2001-11-16,14.5,14.6,14.11,14.6,5600,31.1361204518737,31.3508523170591,30.2986661776509,31.3508523170591,2607.90358020065,0.0,1.0
2001-11-19,14.4,14.7,14.4,14.6,46000,30.9213885866884,31.5655841822444,30.9213885866884,31.3508523170591,21422.0651230767,0.0,1.0
2001-11-20,14.5,14.75,14.5,14.75,4000,31.1361204518737,31.6729501148371,31.1361204518737,31.6729501148371,1862.78827157189,0.0,1.0
2001-11-21,14.6,14.6,13.97,14.6,7600,31.3508523170591,31.3508523170591,29.9980415663914,31.3508523170591,3539.29771598658,0.0,1.0
2001-11-23,14.6,14.6,14.6,14.6,0,31.3508523170591,31.3508523170591,31.3508523170591,31.3508523170591,0,0.0,1.0
2001-11-26,14.5,14.5,14.25,14.25,8000,31.1361204518737,31.1361204518737,30.5992907889104,30.5992907889104,3725.57654314378,0.0,1.0
2001-11-27,14.5,14.5,13.9,14.5,4400,31.1361204518737,31.1361204518737,29.8477292607617,31.1361204518737,2049.06709872908,0.0,1.0
2001-11-28,14.5,14.6,14.5,14.6,11600,31.1361204518737,31.3508523170591,31.1361204518737,31.3508523170591,5402.08598755848,0.0,1.0
2001-11-29,14.5,14.6,14.49,14.6,17200,31.1361204518737,31.3508523170591,31.1146472653552,31.3508523170591,8009.98956775913,0.0,1.0
2001-11-30,14.49,14.6,14.02,14.02,10400,31.1146472653552,31.3508523170591,30.1054074989841,30.1054074989841,4843.24950608691,0.0,1.0
2001-12-03,14.25,14.28,14.25,14.28,4000,30.5992907889104,30.663710348466,30.5992907889104,30.663710348466,1862.78827157189,0.0,1.0
2001-12-04,14.6,14.75,14.14,14.5,10000,31.3508523170591,31.6729501148371,30.3630857372065,31.1361204518737,4656.97067892972,0.0,1.0
2001-12-05,14.0,14.25,14.0,14.21,13200,30.062461125947,30.5992907889104,30.062461125947,30.5133980428363,6147.20129618724,0.0,1.0
2001-12-06,14.2,14.59,14.04,14.59,1200,30.4919248563177,31.3293791305405,30.1483538720212,31.3293791305405,558.836481471567,0.0,1.0
2001-12-07,14.25,14.6,14.02,14.6,1600,30.5992907889104,31.3508523170591,30.1054074989841,31.3508523170591,745.115308628755,0.0,1.0
2001-12-10,14.25,14.6,14.25,14.6,14800,30.5992907889104,31.3508523170591,30.5992907889104,31.3508523170591,6892.31660481599,0.0,1.0
2001-12-11,14.5,14.6,14.49,14.49,13200,31.1361204518737,31.3508523170591,31.1146472653552,31.1146472653552,6147.20129618724,0.0,1.0
2001-12-12,14.27,14.59,14.27,14.59,4000,30.6422371619475,31.3293791305405,30.6422371619475,31.3293791305405,1862.78827157189,0.0,1.0
2001-12-13,14.6,14.6,14.3,14.6,5200,31.3508523170591,31.3508523170591,30.7066567215031,31.3508523170591,2421.62475304345,0.0,1.0
2001-12-14,14.6,14.6,14.5,14.6,23600,31.3508523170591,31.3508523170591,31.1361204518737,31.3508523170591,10990.4508022741,0.0,1.0
2001-12-17,14.55,14.6,13.97,14.59,11600,31.2434863844664,31.3508523170591,29.9980415663914,31.3293791305405,5402.08598755848,0.0,1.0
2001-12-18,14.5,14.6,14.5,14.56,26800,31.1361204518737,31.3508523170591,31.1361204518737,31.2649595709849,12480.6814195317,0.0,1.0
2001-12-19,14.6,14.6,14.6,14.6,300,31.3508523170591,31.3508523170591,31.3508523170591,31.3508523170591,139.709120367892,0.0,1.0
2001-12-20,14.5,14.6,14.3,14.6,3200,31.1361204518737,31.3508523170591,30.7066567215031,31.3508523170591,1490.23061725751,0.0,1.0
2001-12-21,14.3,14.6,14.06,14.58,4800,30.7066567215031,31.3508523170591,30.1913002450583,31.307905944022,2235.34592588626,0.0,1.0
2001-12-24,14.3,14.3,14.3,14.3,0,30.7066567215031,30.7066567215031,30.7066567215031,30.7066567215031,0,0.0,1.0
2001-12-26,14.79,14.79,13.55,14.6,32000,31.7588428609112,31.7588428609112,29.096167732613,31.3508523170591,14902.3061725751,0.0,1.0
2001-12-27,14.45,14.7,14.06,14.06,2000,31.0287545192811,31.5655841822444,30.1913002450583,30.1913002450583,931.394135785943,0.0,1.0
2001-12-28,14.45,14.49,14.45,14.45,3600,31.0287545192811,31.1146472653552,31.0287545192811,31.0287545192811,1676.5094444147,0.0,1.0
2001-12-31,14.5,14.6,14.4,14.4,18800,31.1361204518737,31.3508523170591,30.9213885866884,30.9213885866884,8755.10487638788,0.0,1.0
2002-01-02,14.4,14.5,14.4,14.5,66400,30.9213885866884,31.1361204518737,30.9213885866884,31.1361204518737,30922.2853080933,0.0,1.0
2002-01-03,14.4,14.6,14.4,14.6,5200,30.9213885866884,31.3508523170591,30.9213885866884,31.3508523170591,2421.62475304345,0.0,1.0
2002-01-04,14.5,14.6,14.5,14.55,1600,31.1361204518737,31.3508523170591,31.1361204518737,31.2434863844664,745.115308628756,0.0,1.0
2002-01-07,14.5,14.6,14.5,14.6,9600,31.1361204518737,31.3508523170591,31.1361204518737,31.3508523170591,4470.69185177254,0.0,1.0
2002-01-08,14.95,14.95,14.5,14.5,35600,32.1024138452077,32.1024138452077,31.1361204518737,31.1361204518737,16578.8156169898,0.0,1.0
2002-01-09,15.3,15.3,14.85,14.86,7600,32.8539753733564,32.8539753733564,31.8876819800224,31.9091551665409,3539.29771598659,0.0,1.0
2002-01-10,15.35,15.35,15.1,15.1,5600,32.9613413059491,32.9613413059491,32.4245116429857,32.4245116429857,2607.90358020064,0.0,1.0
2002-01-11,15.55,15.55,15.26,15.4,4400,33.3908050363198,33.3908050363198,32.7680826272823,33.0687072385418,2049.06709872908,0.0,1.0
2002-01-14,15.35,15.35,15.27,15.33,3200,32.9613413059491,32.9613413059491,32.7895558138008,32.918394932912,1490.23061725751,0.0,1.0
2002-01-15,15.0,15.2,14.8,15.2,13200,32.2097797778004,32.6392435081711,31.7803160474297,32.6392435081711,6147.20129618724,0.0,1.0
2002-01-16,15.34,15.35,14.8,14.8,800,32.9398681194305,32.9613413059491,31.7803160474297,31.7803160474297,372.557654314378,0.0,1.0
2002-01-17,15.3,15.3,15.05,15.05,800,32.8539753733564,32.8539753733564,32.3171457103931,32.3171457103931,372.557654314378,0.0,1.0
2002-01-18,15.29,15.29,15.29,15.29,100,32.8325021868379,32.8325021868379,32.8325021868379,32.8325021868379,46.5697067892972,0.0,1.0
2002-01-22,15.29,15.29,15.29,15.29,200,32.8325021868379,32.8325021868379,32.8325021868379,32.8325021868379,93.1394135785944,0.0,1.0
2002-01-23,15.25,15.25,15.25,15.25,800,32.7466094407637,32.7466094407637,32.7466094407637,32.7466094407637,372.557654314378,0.0,1.0
2002-01-24,15.25,15.25,15.25,15.25,0,32.7466094407637,32.7466094407637,32.7466094407637,32.7466094407637,0,0.0,1.0
2002-01-25,15.25,15.3,15.02,15.3,2400,32.7466094407637,32.8539753733564,32.2527261508375,32.8539753733564,1117.67296294313,0.0,1.0
2002-01-28,15.29,15.29,15.02,15.05,5600,32.8325021868379,32.8325021868379,32.2527261508375,32.3171457103931,2607.90358020064,0.0,1.0
2002-01-29,15.28,15.3,15.14,15.29,74400,32.8110290003193,32.8539753733564,32.5104043890599,32.8325021868379,34647.8618512372,0.0,1.0
2002-01-30,15.3,15.3,15.3,15.3,100,32.8539753733564,32.8539753733564,32.8539753733564,32.8539753733564,46.5697067892972,0.0,1.0
2002-01-31,15.8,15.8,15.15,15.16,32400,33.9276346992831,33.9276346992831,32.5318775755784,32.5533507620969,15088.5849997323,0.0,1.0
2002-02-01,16.41,16.61,15.57,16.61,54400,35.2374990769136,35.6669628072843,33.4337514093568,35.6669628072843,25333.9204933777,0.0,1.0
2002-02-04,15.95,16.7,15.95,16.7,25600,34.2497324970611,35.8602214859511,34.2497324970611,35.8602214859511,11921.8449380601,0.0,1.0
2002-02-05,16.25,16.39,16.25,16.36,6800,34.8939280926171,35.1945527038766,34.8939280926171,35.130133144321,3166.74006167221,0.0,1.0
2002-02-06,17.1,17.1,16.25,16.75,17600,36.7191489466925,36.7191489466925,34.8939280926171,35.9675874185438,8196.2683949163,0.0,1.0
2002-02-07,16.92,17.1,16.92,17.1,5600,36.3326315893589,36.7191489466925,36.3326315893589,36.7191489466925,2607.90358020064,0.0,1.0
2002-02-08,16.67,17.1,16.47,17.0,12800,35.7958019263955,36.7191489466925,35.3663381960248,36.5044170815071,5960.92246903005,0.0,1.0
2002-02-11,16.59,16.9,16.56,16.75,8800,35.6240164342473,36.2896852163218,35.5595968746916,35.9675874185438,4098.13419745815,0.0,1.0
2002-02-12,16.65,16.75,16.56,16.56,5600,35.7528555533585,35.9675874185438,35.5595968746916,35.5595968746916,2607.90358020064,0.0,1.0
2002-02-13,16.5,16.95,16.5,16.95,5600,35.4307577555805,36.3970511489145,35.4307577555805,36.3970511489145,2607.90358020064,0.0,1.0
2002-02-14,17.1,17.1,16.0,16.75,29200,36.7191489466925,36.7191489466925,34.3570984296538,35.9675874185438,13598.3543824748,0.0,1.0
2002-02-15,16.75,16.75,16.68,16.74,8000,35.9675874185438,35.9675874185438,35.8172751129141,35.9461142320253,3725.57654314378,0.0,1.0
2002-02-19,16.15,16.5,16.15,16.26,10400,34.6791962274318,35.4307577555805,34.6791962274318,34.9154012791356,4843.24950608691,0.0,1.0
2002-02-20,16.75,16.76,16.06,16.76,48800,35.9675874185438,35.9890606050623,34.485937548765,35.9890606050623,22726.016913177,0.0,1.0
2002-02-21,16.4,16.76,16.4,16.45,20400,35.2160258903951,35.9890606050623,35.2160258903951,35.3233918229878,9500.22018501663,0.0,1.0
2002-02-22,16.5,16.75,16.25,16.68,63200,35.4307577555805,35.9675874185438,34.8939280926171,35.8172751129141,29432.0546908358,0.0,1.0
2002-02-25,16.4,16.6,16.01,16.01,58000,35.2160258903951,35.6454896207658,34.3785716161723,34.3785716161723,27010.4299377924,0.0,1.0
2002-02-26,16.55,16.55,16.26,16.48,24400,35.5381236881731,35.5381236881731,34.9154012791356,35.3878113825434,11363.0084565885,0.0,1.0
2002-02-27,16.55,16.55,16.36,16.54,55200,35.5381236881731,35.5381236881731,35.130133144321,35.5166505016546,25706.4781476921,0.0,1.0
2002-02-28,16.55,16.59,16.5,16.55,59200,35.5381236881731,35.6240164342473,35.4307577555805,35.5381236881731,27569.266419264,0.0,1.0
2002-03-01,16.6,16.6,16.5,16.55,10400,35.6454896207658,35.6454896207658,35.4307577555805,35.5381236881731,4843.24950608691,0.0,1.0
2002-03-04,16.5,16.6,16.5,16.6,36000,35.4307577555805,35.6454896207658,35.4307577555805,35.6454896207658,16765.094444147,0.0,1.0
2002-03-05,15.1,16.24,14.45,15.89,28800,35.6313314758085,38.3213790176908,34.0975324387704,37.4954872285164,12204.988755339,0.0,1.0989010989011
2002-03-06,15.2,15.45,14.9,15.45,28000,35.8673005584298,36.4572232649829,35.1593933105661,36.4572232649829,11865.9612899129,0.0,1.0
2002-03-07,15.65,15.65,15.25,15.3,83200,36.9291614302254,36.9291614302254,35.9852850997404,36.103269641051,35258.8564043127,0.0,1.0
2002-03-08,15.5,15.64,15.3,15.64,69200,36.5752078062935,36.9055645219633,36.103269641051,36.9055645219633,29325.8757593563,0.0,1.0
2002-03-11,15.4,15.6,15.4,15.6,1200,36.3392387236723,36.8111768889148,36.3392387236723,36.8111768889148,508.541198139125,0.0,1.0
2002-03-12,15.25,15.35,15.2,15.3,49200,35.9852850997404,36.2212541823617,35.8673005584298,36.103269641051,20850.1891237041,0.0,1.0
2002-03-13,15.55,15.6,15.3,15.35,57200,36.6931923476042,36.8111768889148,36.103269641051,36.2212541823617,24240.4637779649,0.0,1.0
2002-03-14,15.5,15.6,15.25,15.6,8800,36.5752078062935,36.8111768889148,35.9852850997404,36.8111768889148,3729.30211968692,0.0,1.0
2002-03-15,15.2,15.55,15.2,15.37,3200,35.8673005584298,36.6931923476042,35.8673005584298,36.2684479988859,1356.10986170433,0.0,1.0
2002-03-18,15.45,15.5,15.25,15.5,10800,36.4572232649829,36.5752078062935,35.9852850997404,36.5752078062935,4576.87078325213,0.0,1.0
2002-03-19,15.45,15.45,15.31,15.44,2000,36.4572232649829,36.4572232649829,36.1268665493132,36.4336263567208,847.568663565209,0.0,1.0
2002-03-20,15.5,15.56,15.35,15.45,100400,36.5752078062935,36.7167892558663,36.2212541823617,36.4572232649829,42547.9469109735,0.0,1.0
2002-03-21,15.25,15.5,15.25,15.5,1200,35.9852850997404,36.5752078062935,35.9852850997404,36.5752078062935,508.541198139125,0.0,1.0
2002-03-22,15.9,15.9,15.36,15.5,13600,37.5190841367785,37.5190841367785,36.2448510906238,36.5752078062935,5763.46691224342,0.0,1.0
2002-03-25,15.95,15.99,15.71,15.71,11200,37.6370686780892,37.7314563111377,37.0707428797982,37.0707428797982,4746.38451596516,0.0,1.0
2002-03-26,15.97,15.97,15.87,15.95,7600,37.6842624946134,37.6842624946134,37.4482934119922,37.6370686780892,3220.76092154779,0.0,1.0
2002-03-27,16.0,16.65,15.78,15.97,144400,37.7550532193998,39.2888522564379,37.235921237633,37.6842624946134,61194.457509408,0.0,1.0
2002-03-28,17.0,17.15,16.16,16.2,21200,40.1147440456123,40.4686976695441,38.1326037515938,38.2269913846423,8984.2278337912,0.0,1.0
2002-04-01,17.2,17.2,16.03,17.2,24000,40.5866822108548,40.5866822108548,37.8258439441862,40.5866822108548,10170.8239627825,0.0,1.0
2002-04-02,17.05,17.25,16.25,17.2,26000,40.2327285869229,40.7046667521654,38.3449759259529,40.5866822108548,11018.3926263477,0.0,1.0
2002-04-03,17.1,17.2,16.81,17.1,16400,40.3507131282335,40.5866822108548,39.6664027886319,40.3507131282335,6950.06304123471,0.0,1.0
2002-04-04,16.75,17.1,16.25,17.09,17200,39.5248213390592,40.3507131282335,38.3449759259529,40.3271162199714,7289.09050666078,0.0,1.0
2002-04-05,17.1,17.1,16.0,17.1,17600,40.3507131282335,40.3507131282335,37.7550532193998,40.3507131282335,7458.60423937384,0.0,1.0
2002-04-08,17.1,17.1,16.72,17.0,9200,40.3507131282335,40.3507131282335,39.4540306142728,40.1147440456123,3898.81585239996,0.0,1.0
2002-04-09,17.1,17.15,16.8,17.1,121200,40.3507131282335,40.4686976695441,39.6428058803698,40.3507131282335,51362.6610120517,0.0,1.0
2002-04-10,17.0,17.1,16.9,16.9,38400,40.1147440456123,40.3507131282335,39.878774962991,39.878774962991,16273.318340452,0.0,1.0
2002-04-11,17.0,17.14,16.5,17.1,28000,40.1147440456123,40.445100761282,38.934898632506,40.3507131282335,11865.9612899129,0.0,1.0
2002-04-12,17.55,18.1,17.23,17.23,60000,41.4125740000291,42.710403954446,40.6574729356411,40.6574729356411,25427.0599069563,0.0,1.0
2002-04-15,17.5,17.6,17.3,17.6,42800,41.2945894587185,41.5305585413398,40.822651293476,41.5305585413398,18137.9694002955,0.0,1.0
2002-04-16,17.17,17.51,17.17,17.5,33200,40.5158914860684,41.3181863669806,40.5158914860684,41.2945894587185,14069.6398151825,0.0,1.0
2002-04-17,17.54,17.54,17.05,17.5,25200,41.388977091767,41.388977091767,40.2327285869229,41.2945894587185,10679.3651609216,0.0,1.0
2002-04-18,17.5,17.5,17.1,17.5,11600,41.2945894587185,41.2945894587185,40.3507131282335,41.2945894587185,4915.89824867821,0.0,1.0
2002-04-19,17.55,17.55,17.4,17.49,29200,41.4125740000291,41.4125740000291,41.0586203760973,41.2709925504564,12374.5024880521,0.0,1.0
2002-04-22,17.25,17.54,17.15,17.41,15600,40.7046667521654,41.388977091767,40.4686976695441,41.0822172843594,6611.03557580863,0.0,1.0
2002-04-23,17.15,17.3,16.97,17.3,12800,40.4686976695441,40.822651293476,40.0439533208259,40.822651293476,5424.43944681734,0.0,1.0
2002-04-24,16.9,17.1,16.8,17.1,43600,39.878774962991,40.3507131282335,39.6428058803698,40.3507131282335,18476.9968657216,0.0,1.0
2002-04-25,17.05,17.05,16.8,16.85,6000,40.2327285869229,40.2327285869229,39.6428058803698,39.7607904216804,2542.70599069563,0.0,1.0
2002-04-26,17.2,17.2,16.8,17.05,48400,40.5866822108548,40.5866822108548,39.6428058803698,40.2327285869229,20511.161658278,0.0,1.0
2002-04-29,17.05,17.45,17.0,17.1,43200,40.2327285869229,41.1766049174079,40.1147440456123,40.3507131282335,18307.4831330085,0.0,1.0
2002-04-30,17.05,17.2,16.9,16.98,48800,40.2327285869229,40.5866822108548,39.878774962991,40.067550229088,20680.6753909911,0.0,1.0
2002-05-01,16.98,17.4,16.9,17.4,38800,40.067550229088,41.0586203760973,39.878774962991,41.0586203760973,16442.8320731651,0.0,1.0
2002-05-02,17.0,17.15,16.95,17.06,26400,40.1147440456123,40.4686976695441,39.9967595043016,40.256325495185,11187.9063590607,0.0,1.0
2002-05-03,17.1,17.35,17.1,17.15,37600,40.3507131282335,40.9406358347866,40.3507131282335,40.4686976695441,15934.2908750259,0.0,1.0
2002-05-06,17.18,17.34,17.08,17.18,34800,40.5394883943305,40.9170389265245,40.3035193117093,40.5394883943305,14747.6947460346,0.0,1.0
2002-05-07,17.5,17.65,17.15,17.2,46800,41.2945894587185,41.6485430826504,40.4686976695441,40.5866822108548,19833.1067274259,0.0,1.0
2002-05-08,17.6,17.7,17.2,17.67,39200,41.5305585413398,41.766527623961,40.5866822108548,41.6957368991746,16612.3458058781,0.0,1.0
2002-05-09,17.45,17.62,17.4,17.6,7200,41.1766049174079,41.577752357864,41.0586203760973,41.5305585413398,3051.24718883475,0.0,1.0
2002-05-10,17.8,17.8,17.48,17.5,6000,42.0024967065823,42.0024967065823,41.2473956421943,41.2945894587185,2542.70599069562,0.0,1.0
2002-05-13,17.59,17.79,17.59,17.79,4400,41.5069616330776,41.9788997983201,41.5069616330776,41.9788997983201,1864.65105984346,0.0,1.0
2002-05-14,17.79,17.79,17.55,17.57,17200,41.9788997983201,41.9788997983201,41.4125740000291,41.4597678165534,7289.0905066608,0.0,1.0
2002-05-15,18.2,18.2,17.55,18.0,4800,42.9463730370673,42.9463730370673,41.4125740000291,42.4744348718248,2034.1647925565,0.0,1.0
2002-05-16,17.91,18.0,17.75,18.0,30000,42.2620626974656,42.4744348718248,41.8845121652716,42.4744348718248,12713.5299534781,0.0,1.0
2002-05-17,17.5,18.15,17.5,18.1,10000,41.2945894587185,42.8283884957566,41.2945894587185,42.710403954446,4237.84331782604,0.0,1.0
2002-05-20,17.11,18.0,17.06,17.32,23600,40.3743100364956,42.4744348718248,40.256325495185,40.8698451100003,10001.3102300695,0.0,1.0
2002-05-21,17.24,17.35,17.05,17.15,9200,40.6810698439033,40.9406358347866,40.2327285869229,40.4686976695441,3898.81585239996,0.0,1.0
2002-05-22,17.01,17.8,17.01,17.8,3200,40.1383409538744,42.0024967065823,40.1383409538744,42.0024967065823,1356.10986170433,0.0,1.0
2002-05-23,17.42,17.75,17.16,17.75,4400,41.1058141926215,41.8845121652716,40.4922945778063,41.8845121652716,1864.65105984346,0.0,1.0
2002-05-24,17.57,17.67,17.5,17.67,4000,41.4597678165534,41.6957368991746,41.2945894587185,41.6957368991746,1695.13732713042,0.0,1.0
2002-05-28,17.8,17.8,17.5,17.57,5600,42.0024967065823,42.0024967065823,41.2945894587185,41.4597678165534,2373.19225798258,0.0,1.0
2002-05-29,17.9,17.9,17.51,17.85,43600,42.2384657892035,42.2384657892035,41.3181863669806,42.1204812478929,18476.9968657216,0.0,1.0
2002-05-30,17.76,18.0,17.5,17.51,100000,41.9081090735338,42.4744348718248,41.2945894587185,41.3181863669806,42378.4331782604,0.0,1.0
2002-05-31,18.0,18.5,17.75,18.15,32400,42.4744348718248,43.654280284931,41.8845121652716,42.8283884957566,13730.6123497564,0.0,1.0
2002-06-03,17.75,18.0,17.45,18.0,4400,41.8845121652716,42.4744348718248,41.1766049174079,42.4744348718248,1864.65105984346,0.0,1.0
2002-06-04,18.0,18.04,17.55,17.55,37600,42.4744348718248,42.5688225048733,41.4125740000291,41.4125740000291,15934.2908750259,0.0,1.0
2002-06-05,18.0,18.1,17.53,18.0,2000,42.4744348718248,42.710403954446,41.3653801835049,42.4744348718248,847.568663565208,0.0,1.0
2002-06-06,17.7,18.1,17.7,18.0,22000,41.766527623961,42.710403954446,41.766527623961,42.4744348718248,9323.2552992173,0.0,1.0
2002-06-07,17.64,18.1,17.5,18.1,33600,41.6249461743883,42.710403954446,41.2945894587185,42.710403954446,14239.1535478955,0.0,1.0
2002-06-10,17.5,18.12,17.44,17.5,34400,41.2945894587185,42.7575977709703,41.1530080091458,41.2945894587185,14578.1810133216,0.0,1.0
2002-06-11,17.0,17.76,17.0,17.65,20400,40.1147440456123,41.9081090735338,40.1147440456123,41.6485430826504,8645.20036836512,0.0,1.0
2002-06-12,17.08,17.5,17.0,17.0,10400,40.3035193117093,41.2945894587185,40.1147440456123,40.1147440456123,4407.35705053908,0.0,1.0
2002-06-13,16.84,17.5,16.75,17.43,21200,39.7371935134183,41.2945894587185,39.5248213390592,41.1294111008836,8984.2278337912,0.0,1.0
2002-06-14,16.6,17.08,16.56,16.69,15600,39.1708677151273,40.3035193117093,39.0764800820788,39.3832398894864,6611.03557580862,0.0,1.0
2002-06-17,16.85,17.1,16.62,16.87,29600,39.7607904216804,40.3507131282335,39.2180615316515,39.8079842382047,12544.0162207651,0.0,1.0
2002-06-18,16.81,17.0,16.6,16.61,10000,39.6664027886319,40.1147440456123,39.1708677151273,39.1944646233894,4237.84331782604,0.0,1.0
2002-06-19,17.79,17.79,16.75,17.1,37200,41.9788997983201,41.9788997983201,39.5248213390592,40.3507131282335,15764.7771423129,0.0,1.0
2002-06-20,17.47,17.85,16.95,16.95,12000,41.2237987339321,42.1204812478929,39.9967595043016,39.9967595043016,5085.41198139126,0.0,1.0
2002-06-21,17.4,17.99,17.3,17.55,22000,41.0586203760973,42.4508379635626,40.822651293476,41.4125740000291,9323.25529921729,0.0,1.0
2002-06-24,17.54,17.91,16.95,17.21,14800,41.388977091767,42.2620626974656,39.9967595043016,40.6102791191169,6272.00811038255,0.0,1.0
2002-06-25,16.95,17.55,16.95,17.55,21600,39.9967595043016,41.4125740000291,39.9967595043016,41.4125740000291,9153.74156650426,0.0,1.0
2002-06-26,17.45,17.73,16.91,16.91,28000,41.1766049174079,41.8373183487474,39.9023718712531,39.9023718712531,11865.9612899129,0.0,1.0
2002-06-27,16.59,17.43,16.0,17.4,59200,39.1472708068652,41.1294111008836,37.7550532193998,41.0586203760973,25088.0324415301,0.0,1.0
2002-06-28,17.14,17.55,15.75,16.74,460400,40.445100761282,41.4125740000291,37.1651305128467,39.501224430797,195110.306352711,0.0,1.0
2002-07-01,15.97,16.36,14.6,16.36,52400,37.6842624946134,38.6045419168363,34.4514860627023,38.6045419168363,22206.2989854085,0.0,1.0
2002-07-02,15.8,16.25,14.94,16.25,38400,37.2831150541573,38.3449759259529,35.2537809436146,38.3449759259529,16273.318340452,0.0,1.0
2002-07-03,15.31,16.28,15.06,15.1,46800,36.1268665493132,38.4157666507393,35.53694384276,35.6313314758085,19833.1067274259,0.0,1.0
2002-07-05,16.33,16.33,15.1,15.3,4800,38.5337511920499,38.5337511920499,35.6313314758085,36.103269641051,2034.1647925565,0.0,1.0
2002-07-08,15.37,17.02,15.37,15.51,69600,36.2684479988859,40.1619378621365,36.2684479988859,36.5988047145557,29495.3894920693,0.0,1.0
2002-07-09,15.56,15.99,15.1,15.99,22000,36.7167892558663,37.7314563111377,35.6313314758085,37.7314563111377,9323.25529921729,0.0,1.0
2002-07-10,15.04,15.69,14.96,15.06,40400,35.4897500262358,37.0235490632739,35.3009747601388,35.53694384276,17120.8870040172,0.0,1.0
2002-07-11,15.18,15.6,14.94,15.02,13200,35.8201067419055,36.8111768889148,35.2537809436146,35.4425562097115,5593.95317953038,0.0,1.0
2002-07-12,15.0,15.29,14.84,15.29,29600,35.3953623931873,36.0796727327889,35.0178118609933,36.0796727327889,12544.0162207651,0.0,1.0
2002-07-15,14.9,15.17,14.84,15.0,24000,35.1593933105661,35.7965098336434,35.0178118609933,35.3953623931873,10170.8239627825,0.0,1.0
2002-07-16,15.0,15.25,14.95,15.12,15600,35.3953623931873,35.9852850997404,35.2773778518767,35.6785252923328,6611.03557580863,0.0,1.0
2002-07-17,14.77,15.0,14.66,15.0,28800,34.8526335031584,35.3953623931873,34.5930675122751,35.3953623931873,12204.988755339,0.0,1.0
2002-07-18,14.7,15.08,14.7,14.9,12000,34.6874551453236,35.5841376592843,34.6874551453236,35.1593933105661,5085.41198139124,0.0,1.0
2002-07-19,14.35,14.9,14.35,14.7,13600,33.8615633561492,35.1593933105661,33.8615633561492,34.6874551453236,5763.46691224342,0.0,1.0
2002-07-22,14.6,14.89,14.11,14.18,11600,34.4514860627023,35.1357964023039,33.2952375578582,33.4604159156931,4915.89824867821,0.0,1.0
2002-07-23,13.8,14.64,13.8,14.53,109200,32.5637334017323,34.5458736957508,32.5637334017323,34.2863077048674,46277.2490306604,0.0,1.0
2002-07-24,13.7,14.05,13.34,13.73,21200,32.3277643191111,33.1536561082854,31.4782756216746,32.3985550438974,8984.2278337912,0.0,1.0
2002-07-25,13.85,14.3,13.35,14.05,12800,32.6817179430429,33.7435788148386,31.5018725299367,33.1536561082854,5424.43944681734,0.0,1.0
2002-07-26,14.0,14.02,13.6,13.61,2400,33.0356715669748,33.0828653834991,32.0917952364898,32.1153921447519,1017.08239627825,0.0,1.0
2002-07-29,14.25,14.25,13.45,13.6,4000,33.6255942735279,33.6255942735279,31.7378416125579,32.0917952364898,1695.13732713042,0.0,1.0
2002-07-30,14.1,14.1,13.72,13.95,22800,33.2716406495961,33.2716406495961,32.3749581356353,32.9176870256642,9662.28276464337,0.0,1.0
2002-07-31,14.93,15.15,14.3,14.9,29200,35.2301840353524,35.7493160171192,33.7435788148386,35.1593933105661,12374.5024880521,0.0,1.0
2002-08-01,15.5,15.5,14.73,14.91,148800,36.5752078062935,36.5752078062935,34.7582458701099,35.1829902188282,63059.1085692516,0.0,1.0
2002-08-02,14.89,15.25,14.76,14.95,56800,35.1357964023039,35.9852850997404,34.8290365948963,35.2773778518767,24070.9500452519,0.0,1.0
2002-08-05,14.96,15.0,14.23,14.75,1200,35.3009747601388,35.3953623931873,33.5784004570037,34.8054396866342,508.541198139125,0.0,1.0
2002-08-06,14.9,15.07,14.55,14.99,50000,35.1593933105661,35.5605407510222,34.3335015213917,35.3717654849252,21189.2165891302,0.0,1.0
2002-08-07,14.82,15.0,14.6,14.88,18400,34.970618044469,35.3953623931873,34.4514860627023,35.1121994940418,7797.63170479993,0.0,1.0
2002-08-08,15.1,15.25,14.85,15.25,30800,35.6313314758085,35.9852850997404,35.0414087692554,35.9852850997404,13052.5574189042,0.0,1.0
2002-08-09,15.0,15.1,14.96,15.09,29600,35.3953623931873,35.6313314758085,35.3009747601388,35.6077345675464,12544.0162207651,0.0,1.0
2002-08-12,15.05,15.1,15.0,15.0,5600,35.5133469344979,35.6313314758085,35.3953623931873,35.3953623931873,2373.19225798259,0.0,1.0
2002-08-13,14.76,15.1,14.57,15.1,28400,34.8290365948963,35.6313314758085,34.3806953379159,35.6313314758085,12035.475022626,0.0,1.0
2002-08-14,15.0,15.0,14.61,15.0,11200,35.3953623931873,35.3953623931873,34.4750829709644,35.3953623931873,4746.38451596517,0.0,1.0
2002-08-15,15.04,15.05,14.9,15.05,61600,35.4897500262358,35.5133469344979,35.1593933105661,35.5133469344979,26105.1148378084,0.0,1.0
2002-08-16,15.02,15.1,14.99,15.05,11600,35.4425562097115,35.6313314758085,35.3717654849252,35.5133469344979,4915.89824867822,0.0,1.0
2002-08-19,15.1,15.1,14.45,15.1,127600,35.6313314758085,35.6313314758085,34.0975324387704,35.6313314758085,54074.8807354604,0.0,1.0
2002-08-20,15.0,15.1,14.76,14.94,28000,35.3953623931873,35.6313314758085,34.8290365948963,35.2537809436146,11865.9612899129,0.0,1.0
2002-08-21,15.1,15.1,14.76,15.1,216000,35.6313314758085,35.6313314758085,34.8290365948963,35.6313314758085,91537.4156650426,0.0,1.0
2002-08-22,15.0,15.1,14.87,14.97,76400,35.3953623931873,35.6313314758085,35.0886025857797,35.3245716684009,32377.122948191,0.0,1.0
2002-08-23,15.1,15.1,14.95,15.09,24800,35.6313314758085,35.6313314758085,35.2773778518767,35.6077345675464,10509.8514282086,0.0,1.0
2002-08-26,15.6,15.6,14.9,15.15,12400,36.8111768889148,36.8111768889148,35.1593933105661,35.7493160171192,5254.92571410429,0.0,1.0
2002-08-27,15.0,15.75,14.96,15.7,5200,35.3953623931873,37.1651305128467,35.3009747601388,37.047145971536,2203.67852526954,0.0,1.0
2002-08-28,15.0,15.57,14.95,15.24,6800,35.3953623931873,36.7403861641284,35.2773778518767,35.9616881914783,2881.73345612171,0.0,1.0
2002-08-29,15.5,15.5,14.95,15.22,9200,36.5752078062935,36.5752078062935,35.2773778518767,35.914494374954,3898.81585239996,0.0,1.0
2002-08-30,15.05,15.5,15.03,15.5,8800,35.5133469344979,36.5752078062935,35.4661531179737,36.5752078062935,3729.30211968692,0.0,1.0
2002-09-03,15.0,15.4,14.95,15.05,22800,35.3953623931873,36.3392387236723,35.2773778518767,35.5133469344979,9662.28276464338,0.0,1.0
2002-09-04,15.43,15.49,14.8,15.05,20000,36.4100294484587,36.5516108980314,34.9234242279448,35.5133469344979,8475.68663565208,0.0,1.0
2002-09-05,15.0,15.47,15.0,15.14,20400,35.3953623931873,36.5044170815072,35.3953623931873,35.725719108857,8645.20036836513,0.0,1.0
2002-09-06,15.26,15.49,15.21,15.49,38000,36.0088820080025,36.5516108980314,35.8908974666919,36.5516108980314,16103.804607739,0.0,1.0
2002-09-09,15.0,15.35,15.0,15.25,12400,35.3953623931873,36.2212541823617,35.3953623931873,35.9852850997404,5254.92571410429,0.0,1.0
2002-09-10,15.3,15.39,15.02,15.2,9600,36.103269641051,36.3156418154102,35.4425562097115,35.8673005584298,4068.32958511301,0.0,1.0
2002-09-11,15.19,15.3,15.0,15.25,1200,35.8437036501677,36.103269641051,35.3953623931873,35.9852850997404,508.541198139125,0.0,1.0
2002-09-12,15.01,15.38,15.0,15.14,6000,35.4189593014494,36.292044907148,35.3953623931873,35.725719108857,2542.70599069563,0.0,1.0
2002-09-13,15.45,15.5,15.05,15.18,32000,36.4572232649829,36.5752078062935,35.5133469344979,35.8201067419055,13561.0986170433,0.0,1.0
2002-09-16,15.12,15.45,15.12,15.45,10400,35.6785252923328,36.4572232649829,35.6785252923328,36.4572232649829,4407.35705053908,0.0,1.0
2002-09-17,15.0,15.4,15.0,15.12,4400,35.3953623931873,36.3392387236723,35.3953623931873,35.6785252923328,1864.65105984346,0.0,1.0
2002-09-18,15.28,15.35,15.06,15.18,4000,36.0560758245268,36.2212541823617,35.53694384276,35.8201067419055,1695.13732713042,0.0,1.0
2002-09-19,15.01,15.27,15.0,15.05,19600,35.4189593014494,36.0324789162647,35.3953623931873,35.5133469344979,8306.17290293905,0.0,1.0
2002-09-20,15.05,15.24,15.0,15.23,45600,35.5133469344979,35.9616881914783,35.3953623931873,35.9380912832162,19324.5655292868,0.0,1.0
2002-09-23,15.0,15.19,15.0,15.0,10400,35.3953623931873,35.8437036501677,35.3953623931873,35.3953623931873,4407.35705053908,0.0,1.0
2002-09-24,15.02,15.2,14.97,14.97,67600,35.4425562097115,35.8673005584298,35.3245716684009,35.3245716684009,28647.8208285041,0.0,1.0
2002-09-25,15.05,15.19,14.9,14.96,178400,35.5133469344979,35.8437036501677,35.1593933105661,35.3009747601388,75603.1247900166,0.0,1.0
2002-09-26,15.04,15.2,14.95,14.95,48000,35.4897500262358,35.8673005584298,35.2773778518767,35.2773778518767,20341.647925565,0.0,1.0
2002-09-27,15.0,15.35,14.96,15.05,22400,35.3953623931873,36.2212541823617,35.3009747601388,35.5133469344979,9492.76903193034,0.0,1.0
2002-09-30,15.0,15.2,14.96,15.18,21200,35.3953623931873,35.8673005584298,35.3009747601388,35.8201067419055,8984.22783379121,0.0,1.0
2002-10-01,15.16,15.35,14.95,15.05,29600,35.7729129253813,36.2212541823617,35.2773778518767,35.5133469344979,12544.0162207651,0.0,1.0
2002-10-02,15.11,15.3,15.1,15.16,2400,35.6549283840707,36.103269641051,35.6313314758085,35.7729129253813,1017.08239627825,0.0,1.0
2002-10-03,15.25,15.35,15.01,15.3,11600,35.9852850997404,36.2212541823617,35.4189593014494,36.103269641051,4915.89824867821,0.0,1.0
2002-10-04,15.0,15.02,14.85,15.02,115600,35.3953623931873,35.4425562097115,35.0414087692554,35.4425562097115,48989.4687540691,0.0,1.0
2002-10-07,14.3,15.0,14.21,14.76,87200,33.7435788148386,35.3953623931873,33.5312066404794,34.8290365948963,36953.993731443,0.0,1.0
2002-10-08,14.42,14.6,14.2,14.2,10800,34.0267417139841,34.4514860627023,33.5076097322173,33.5076097322173,4576.87078325212,0.0,1.0
2002-10-09,14.25,14.6,14.2,14.2,34800,33.6255942735279,34.4514860627023,33.5076097322173,33.5076097322173,14747.6947460346,0.0,1.0
2002-10-10,14.9,15.05,14.25,14.38,18800,35.1593933105661,35.5133469344979,33.6255942735279,33.9323540809356,7967.14543751295,0.0,1.0
2002-10-11,15.0,15.05,14.56,15.05,1200,35.3953623931873,35.5133469344979,34.3570984296538,35.5133469344979,508.541198139125,0.0,1.0
2002-10-14,15.0,15.0,14.64,15.0,11200,35.3953623931873,35.3953623931873,34.5458736957508,35.3953623931873,4746.38451596517,0.0,1.0
2002-10-15,15.0,15.05,14.9,14.9,27200,35.3953623931873,35.5133469344979,35.1593933105661,35.1593933105661,11526.9338244868,0.0,1.0
2002-10-16,14.95,15.04,14.74,14.75,41600,35.2773778518767,35.4897500262358,34.7818427783721,34.8054396866342,17629.4282021563,0.0,1.0
2002-10-17,15.49,15.49,14.95,14.95,27600,36.5516108980314,36.5516108980314,35.2773778518767,35.2773778518767,11696.4475571999,0.0,1.0
2002-10-18,15.15,15.8,15.15,15.5,29600,35.7493160171192,37.2831150541573,35.7493160171192,36.5752078062935,12544.0162207651,0.0,1.0
2002-10-21,15.75,15.8,15.15,15.15,2000,37.1651305128467,37.2831150541573,35.7493160171192,35.7493160171192,847.568663565208,0.0,1.0
2002-10-22,15.04,15.32,14.91,15.15,13200,35.4897500262358,36.1504634575753,35.1829902188282,35.7493160171192,5593.95317953038,0.0,1.0
2002-10-23,15.42,15.45,14.81,14.81,10800,36.3864325401965,36.4572232649829,34.9470211362069,34.9470211362069,4576.87078325213,0.0,1.0
2002-10-24,15.01,15.64,15.0,15.12,13200,35.4189593014494,36.9055645219633,35.3953623931873,35.6785252923328,5593.95317953038,0.0,1.0
2002-10-25,15.55,15.55,15.0,15.36,8000,36.6931923476042,36.6931923476042,35.3953623931873,36.2448510906238,3390.27465426083,0.0,1.0
2002-10-28,15.05,15.75,15.0,15.55,23600,35.5133469344979,37.1651305128467,35.3953623931873,36.6931923476042,10001.3102300695,0.0,1.0
2002-10-29,15.15,15.49,14.98,15.15,20400,35.7493160171192,36.5516108980314,35.348168576663,35.7493160171192,8645.20036836512,0.0,1.0
2002-10-30,15.28,15.6,15.0,15.0,38800,36.0560758245268,36.8111768889148,35.3953623931873,35.3953623931873,16442.832073165,0.0,1.0
2002-10-31,15.12,15.69,15.07,15.69,8400,35.6785252923328,37.0235490632739,35.5605407510222,37.0235490632739,3559.78838697388,0.0,1.0
2002-11-01,15.5,15.82,15.03,15.03,14000,36.5752078062935,37.3303088706815,35.4661531179737,35.4661531179737,5932.98064495647,0.0,1.0
2002-11-04,15.63,15.9,15.06,15.16,25200,36.8819676137012,37.5190841367785,35.53694384276,35.7729129253813,10679.3651609216,0.0,1.0
2002-11-05,15.71,15.99,15.59,15.99,5200,37.0707428797982,37.7314563111377,36.7875799806527,37.7314563111377,2203.67852526954,0.0,1.0
2002-11-06,15.97,15.99,15.69,15.72,6000,37.6842624946134,37.7314563111377,37.0235490632739,37.0943397880603,2542.70599069563,0.0,1.0
2002-11-07,15.04,15.82,15.01,15.81,29200,35.4897500262358,37.3303088706815,35.4189593014494,37.3067119624194,12374.502488052,0.0,1.0
2002-11-08,15.14,15.53,15.01,15.07,4800,35.725719108857,36.6459985310799,35.4189593014494,35.5605407510222,2034.1647925565,0.0,1.0
2002-11-11,15.02,15.24,15.02,15.14,4000,35.4425562097115,35.9616881914783,35.4425562097115,35.725719108857,1695.13732713042,0.0,1.0
2002-11-12,15.97,15.98,15.0,15.2,39600,37.6842624946134,37.7078594028755,35.3953623931873,35.8673005584298,16781.8595385911,0.0,1.0
2002-11-13,15.81,15.89,15.11,15.48,28400,37.3067119624194,37.4954872285164,35.6549283840707,36.5280139897693,12035.475022626,0.0,1.0
2002-11-14,15.89,15.9,15.15,15.89,51200,37.4954872285164,37.5190841367785,35.7493160171192,37.4954872285164,21697.7577872693,0.0,1.0
2002-11-15,16.45,16.45,15.85,15.85,20800,38.8169140911954,38.8169140911954,37.4010995954679,37.4010995954679,8814.71410107817,0.0,1.0
2002-11-18,16.51,16.87,16.15,16.25,37600,38.9584955407682,39.8079842382047,38.1090068433317,38.3449759259529,15934.2908750259,0.0,1.0
2002-11-19,17.05,17.28,15.75,16.21,44800,40.2327285869229,40.7754574769518,37.1651305128467,38.2505882929044,18985.5380638607,0.0,1.0
2002-11-20,17.79,17.8,16.78,16.87,22000,41.9788997983201,42.0024967065823,39.5956120638455,39.8079842382047,9323.2552992173,0.0,1.0
2002-11-21,17.97,17.98,17.8,17.81,14000,42.4036441470384,42.4272410553005,42.0024967065823,42.0260936148444,5932.98064495646,0.0,1.0
2002-11-22,18.05,18.05,17.83,17.96,14400,42.5924194131354,42.5924194131354,42.0732874313686,42.3800472387763,6102.4943776695,0.0,1.0
2002-11-25,17.85,18.1,17.79,17.84,26000,42.1204812478929,42.710403954446,41.9788997983201,42.0968843396308,11018.3926263477,0.0,1.0
2002-11-26,18.0,18.0,17.62,17.88,36400,42.4744348718248,42.4744348718248,41.577752357864,42.1912719726793,15425.7496768868,0.0,1.0
2002-11-27,17.8,17.95,17.8,17.91,31200,42.0024967065823,42.3564503305141,42.0024967065823,42.2620626974656,13222.0711516172,0.0,1.0
2002-11-29,17.39,17.8,17.04,17.8,14400,41.0350234678351,42.0024967065823,40.2091316786608,42.0024967065823,6102.49437766951,0.0,1.0
2002-12-02,16.9,17.66,16.9,17.64,35200,39.878774962991,41.6721399909125,39.878774962991,41.6249461743883,14917.2084787477,0.0,1.0
2002-12-03,16.55,17.13,16.55,16.93,10800,39.0528831738167,40.4215038530199,39.0528831738167,39.9495656877774,4576.87078325212,0.0,1.0
2002-12-04,16.97,17.16,16.5,16.95,14400,40.0439533208259,40.4922945778063,38.934898632506,39.9967595043016,6102.4943776695,0.0,1.0
2002-12-05,17.0,17.09,16.79,16.79,32400,40.1147440456123,40.3271162199714,39.6192089721076,39.6192089721076,13730.6123497564,0.0,1.0
2002-12-06,17.1,17.15,16.97,16.97,800,40.3507131282335,40.4686976695441,40.0439533208259,40.0439533208259,339.027465426084,0.0,1.0
2002-12-09,16.81,17.05,16.72,17.05,9200,39.6664027886319,40.2327285869229,39.4540306142728,40.2327285869229,3898.81585239996,0.0,1.0
2002-12-10,16.99,17.23,16.85,16.86,14400,40.0911471373501,40.6574729356411,39.7607904216804,39.7843873299425,6102.49437766951,0.0,1.0
2002-12-11,17.1,17.17,16.95,16.95,6400,40.3507131282335,40.5158914860684,39.9967595043016,39.9967595043016,2712.21972340867,0.0,1.0
2002-12-12,17.05,17.1,16.91,17.1,6400,40.2327285869229,40.3507131282335,39.9023718712531,40.3507131282335,2712.21972340867,0.0,1.0
2002-12-13,16.56,16.89,16.4,16.8,14400,39.0764800820788,39.8551780547289,38.6989295498848,39.6428058803698,6102.4943776695,0.0,1.0
2002-12-16,16.95,16.95,16.51,16.82,9200,39.9967595043016,39.9967595043016,38.9584955407682,39.689999696894,3898.81585239996,0.0,1.0
2002-12-17,17.1,17.1,16.9,17.05,7200,40.3507131282335,40.3507131282335,39.878774962991,40.2327285869229,3051.24718883475,0.0,1.0
2002-12-18,16.91,17.1,16.9,17.1,400,39.9023718712531,40.3507131282335,39.878774962991,40.3507131282335,169.513732713042,0.0,1.0
2002-12-19,17.1,17.1,16.68,16.99,3200,40.3507131282335,40.3507131282335,39.3596429812243,40.0911471373501,1356.10986170433,0.0,1.0
2002-12-20,17.48,17.48,16.8,17.1,32000,41.2473956421943,41.2473956421943,39.6428058803698,40.3507131282335,13561.0986170433,0.0,1.0
2002-12-23,17.73,17.9,17.04,17.04,9200,41.8373183487474,42.2384657892035,40.2091316786608,40.2091316786608,3898.81585239996,0.0,1.0
2002-12-24,17.81,17.95,17.81,17.94,1200,42.0260936148444,42.3564503305141,42.0260936148444,42.332853422252,508.541198139125,0.0,1.0
2002-12-26,17.8,17.8,17.78,17.8,400,42.0024967065823,42.0024967065823,41.955302890058,42.0024967065823,169.513732713042,0.0,1.0
2002-12-27,17.79,18.0,17.0,17.51,10400,41.9788997983201,42.4744348718248,40.1147440456123,41.3181863669806,4407.35705053909,0.0,1.0
2002-12-30,17.16,17.93,17.15,17.33,5200,40.4922945778063,42.3092565139899,40.4686976695441,40.8934420182624,2203.67852526954,0.0,1.0
2002-12-31,16.66,17.3,16.66,17.23,12400,39.3124491647,40.822651293476,39.3124491647,40.6574729356411,5254.9257141043,0.0,1.0
2003-01-02,16.52,16.8,16.52,16.78,3600,38.9820924490303,39.6428058803698,38.9820924490303,39.5956120638455,1525.62359441737,0.0,1.0
2003-01-03,16.54,16.79,16.52,16.78,9600,39.0292862655545,39.6192089721076,38.9820924490303,39.5956120638455,4068.329585113,0.0,1.0
2003-01-06,16.79,16.97,16.5,16.69,4000,39.6192089721076,40.0439533208259,38.934898632506,39.3832398894864,1695.13732713042,0.0,1.0
2003-01-07,16.49,16.79,16.49,16.79,5200,38.9113017242439,39.6192089721076,38.9113017242439,39.6192089721076,2203.67852526954,0.0,1.0
2003-01-08,15.98,16.76,15.98,16.76,10400,37.7078594028755,39.5484182473213,37.7078594028755,39.5484182473213,4407.35705053909,0.0,1.0
2003-01-09,16.4,16.45,16.1,16.23,1600,38.6989295498848,38.8169140911954,37.991022302021,38.2977821094287,678.054930852166,0.0,1.0
2003-01-10,16.77,16.96,16.29,16.49,5200,39.5720151555834,40.0203564125638,38.4393635590014,38.9113017242439,2203.67852526954,0.0,1.0
2003-01-13,17.12,17.12,16.8,17.04,6400,40.3979069447578,40.3979069447578,39.6428058803698,40.2091316786608,2712.21972340867,0.0,1.0
2003-01-14,17.5,17.5,17.0,17.01,2800,41.2945894587185,41.2945894587185,40.1147440456123,40.1383409538744,1186.59612899129,0.0,1.0
2003-01-15,17.63,17.76,17.12,17.32,7600,41.6013492661261,41.9081090735338,40.3979069447578,40.8698451100003,3220.7609215478,0.0,1.0
2003-01-16,17.03,18.0,16.96,16.96,7200,40.1855347703986,42.4744348718248,40.0203564125638,40.0203564125638,3051.24718883475,0.0,1.0
2003-01-17,16.9,16.99,16.55,16.93,9600,39.878774962991,40.0911471373501,39.0528831738167,39.9495656877774,4068.329585113,0.0,1.0
2003-01-21,17.09,17.63,16.5,16.6,9600,40.3271162199714,41.6013492661261,38.934898632506,39.1708677151273,4068.329585113,0.0,1.0
2003-01-22,17.84,17.86,16.86,16.89,22400,42.0968843396308,42.144078156155,39.7843873299425,39.8551780547289,9492.76903193033,0.0,1.0
2003-01-23,16.97,17.67,16.82,17.08,15600,40.0439533208259,41.6957368991746,39.689999696894,40.3035193117093,6611.03557580863,0.0,1.0
2003-01-24,16.37,16.87,16.36,16.8,11600,38.6281388250984,39.8079842382047,38.6045419168363,39.6428058803698,4915.89824867821,0.0,1.0
2003-01-27,16.25,16.59,16.25,16.34,7600,38.3449759259529,39.1472708068652,38.3449759259529,38.557348100312,3220.76092154779,0.0,1.0
2003-01-28,16.28,16.44,16.11,16.38,4800,38.4157666507393,38.7933171829333,38.0146192102832,38.6517357333605,2034.1647925565,0.0,1.0
2003-01-29,16.28,16.44,16.11,16.38,3200,38.4157666507393,38.7933171829333,38.0146192102832,38.6517357333605,1356.10986170433,0.0,1.0
2003-01-30,16.6,16.8,16.13,16.27,17600,39.1708677151273,39.6428058803698,38.0618130268074,38.3921697424772,7458.60423937383,0.0,1.0
2003-01-31,17.07,17.07,16.78,16.78,14800,40.2799224034471,40.2799224034471,39.5956120638455,39.5956120638455,6272.00811038255,0.0,1.0
2003-02-03,17.0,17.24,16.53,16.95,65600,40.1147440456123,40.6810698439033,39.0056893572924,39.9967595043016,27800.2521649388,0.0,1.0
2003-02-04,16.68,17.12,16.46,17.05,126400,39.3596429812243,40.3979069447578,38.8405109994575,40.2327285869229,53566.3395373212,0.0,1.0
2003-02-05,16.34,16.89,16.16,16.49,29200,38.557348100312,39.8551780547289,38.1326037515938,38.9113017242439,12374.5024880521,0.0,1.0
2003-02-06,15.83,16.5,15.76,16.35,14000,37.3539057789437,38.934898632506,37.1887274211088,38.5809450085742,5932.98064495645,0.0,1.0
2003-02-07,15.97,16.62,15.8,15.83,17600,37.6842624946134,39.2180615316515,37.2831150541573,37.3539057789437,7458.60423937384,0.0,1.0
2003-02-10,15.97,15.98,15.78,15.97,10800,37.6842624946134,37.7078594028755,37.235921237633,37.6842624946134,4576.87078325213,0.0,1.0
2003-02-11,16.21,16.74,15.85,16.25,12000,38.2505882929044,39.501224430797,37.4010995954679,38.3449759259529,5085.41198139125,0.0,1.0
2003-02-12,16.05,16.3,15.9,16.3,26400,37.8730377607104,38.4629604672635,37.5190841367785,38.4629604672635,11187.9063590608,0.0,1.0
2003-02-13,15.96,16.28,15.9,16.0,18000,37.6606655863513,38.4157666507393,37.5190841367785,37.7550532193998,7628.11797208687,0.0,1.0
2003-02-14,16.11,16.4,15.9,16.2,13200,38.0146192102832,38.6989295498848,37.5190841367785,38.2269913846423,5593.95317953037,0.0,1.0
2003-02-18,16.27,16.45,16.08,16.08,12400,38.3921697424772,38.8169140911954,37.9438284854968,37.9438284854968,5254.92571410429,0.0,1.0
2003-02-19,16.5,17.0,16.22,16.38,40000,38.934898632506,40.1147440456123,38.2741852011665,38.6517357333605,16951.3732713042,0.0,1.0
2003-02-20,16.36,16.53,16.24,16.34,18800,38.6045419168363,39.0056893572924,38.3213790176908,38.557348100312,7967.14543751296,0.0,1.0
2003-02-21,16.53,16.78,16.34,16.34,4400,39.0056893572924,39.5956120638455,38.557348100312,38.557348100312,1864.65105984346,0.0,1.0
2003-02-24,16.38,16.59,16.21,16.42,14000,38.6517357333605,39.1472708068652,38.2505882929044,38.746123366409,5932.98064495646,0.0,1.0
2003-02-25,16.6,16.7,16.27,16.55,28800,39.1708677151273,39.4068367977485,38.3921697424772,39.0528831738167,12204.988755339,0.0,1.0
2003-02-26,16.58,16.66,16.3,16.3,26000,39.123673898603,39.3124491647,38.4629604672635,38.4629604672635,11018.3926263477,0.0,1.0
2003-02-27,16.8,16.95,16.67,16.67,20000,39.6428058803698,39.9967595043016,39.3360460729622,39.3360460729622,8475.68663565208,0.0,1.0
2003-02-28,16.72,16.82,16.72,16.72,2800,39.4540306142728,39.689999696894,39.4540306142728,39.4540306142728,1186.59612899129,0.0,1.0
2003-03-03,16.85,16.94,16.73,16.73,6000,39.7607904216804,39.9731625960395,39.4776275225349,39.4776275225349,2542.70599069563,0.0,1.0
2003-03-04,16.75,16.8,16.75,16.8,8000,39.5248213390592,39.6428058803698,39.5248213390592,39.6428058803698,3390.27465426083,0.0,1.0
2003-03-05,16.88,17.2,16.75,17.2,7600,39.8315811464668,40.5866822108548,39.5248213390592,40.5866822108548,3220.76092154779,0.0,1.0
2003-03-06,16.76,16.85,16.75,16.85,7600,39.5484182473213,39.7607904216804,39.5248213390592,39.7607904216804,3220.76092154779,0.0,1.0
2003-03-07,16.7,16.82,16.7,16.79,6800,39.4068367977485,39.689999696894,39.4068367977485,39.6192089721076,2881.73345612171,0.0,1.0
2003-03-10,16.69,16.83,16.68,16.68,10800,39.3832398894864,39.7135966051561,39.3596429812243,39.3596429812243,4576.87078325213,0.0,1.0
2003-03-11,16.7,16.94,16.7,16.94,5200,39.4068367977485,39.9731625960395,39.4068367977485,39.9731625960395,2203.67852526954,0.0,1.0
2003-03-12,16.81,16.81,16.68,16.68,4000,39.6664027886319,39.6664027886319,39.3596429812243,39.3596429812243,1695.13732713042,0.0,1.0
2003-03-13,16.75,16.81,16.71,16.81,2000,39.5248213390592,39.6664027886319,39.4304337060107,39.6664027886319,847.568663565207,0.0,1.0
2003-03-14,16.75,16.87,16.71,16.71,9200,39.5248213390592,39.8079842382047,39.4304337060107,39.4304337060107,3898.81585239995,0.0,1.0
2003-03-17,17.0,17.2,16.76,16.76,8400,40.1147440456123,40.5866822108548,39.5484182473213,39.5484182473213,3559.78838697387,0.0,1.0
2003-03-18,16.83,17.0,16.76,16.8,2800,39.7135966051561,40.1147440456123,39.5484182473213,39.6428058803698,1186.59612899129,0.0,1.0
2003-03-19,17.07,17.08,16.75,16.82,4800,40.2799224034471,40.3035193117093,39.5248213390592,39.689999696894,2034.1647925565,0.0,1.0
2003-03-20,17.06,17.07,16.75,16.84,6400,40.256325495185,40.2799224034471,39.5248213390592,39.7371935134183,2712.21972340867,0.0,1.0
2003-03-21,17.28,17.49,17.18,17.3,34000,40.7754574769518,41.2709925504564,40.5394883943305,40.822651293476,14408.6672806085,0.0,1.0
2003-03-24,17.31,17.6,16.81,16.9,10800,40.8462482017381,41.5305585413398,39.6664027886319,39.878774962991,4576.87078325213,0.0,1.0
2003-03-25,17.48,17.71,17.2,17.28,3600,41.2473956421943,41.7901245322231,40.5866822108548,40.7754574769518,1525.62359441737,0.0,1.0
2003-03-26,17.65,17.75,17.18,17.18,9600,41.6485430826504,41.8845121652716,40.5394883943305,40.5394883943305,4068.329585113,0.0,1.0
2003-03-27,17.42,17.55,17.08,17.55,17200,41.1058141926215,41.4125740000291,40.3035193117093,41.4125740000291,7289.0905066608,0.0,1.0
2003-03-28,17.5,17.89,17.0,17.22,3200,41.5305585413398,42.4560967031182,40.3439711544443,40.8660696046783,1348.40469203556,0.1,1.0
2003-03-31,17.0,17.5,17.0,17.18,22400,40.3439711544443,41.5305585413398,40.3439711544443,40.7711426137267,9438.83284424892,0.0,1.0
2003-04-01,16.9,17.0,16.85,17.0,10400,40.1066536770653,40.3439711544443,39.9879949383757,40.3439711544443,4382.31524911556,0.0,1.0
2003-04-02,17.22,17.27,17.09,17.17,39600,40.8660696046783,40.9847283433679,40.5575568840855,40.7474108659888,16686.5080639401,0.0,1.0
2003-04-03,16.9,17.23,16.65,17.23,16000,40.1066536770653,40.8898013524162,39.5133599836175,40.8898013524162,6742.02346017779,0.0,1.0
2003-04-04,17.18,17.18,17.0,17.11,8800,40.7711426137267,40.7711426137267,40.3439711544443,40.6050203795613,3708.11290309779,0.0,1.0
2003-04-07,17.0,17.4,17.0,17.19,13600,40.3439711544443,41.2932410639607,40.3439711544443,40.7948743614646,5730.71994115113,0.0,1.0
2003-04-08,16.99,17.08,16.9,17.08,5200,40.3202394067064,40.5338251363476,40.1066536770653,40.5338251363476,2191.15762455779,0.0,1.0
2003-04-09,16.8,17.1,16.75,17.1,3600,39.8693361996862,40.5812886318234,39.7506774609966,40.5812886318234,1516.95527854,0.0,1.0
2003-04-10,16.97,17.1,16.97,17.1,9600,40.2727759112306,40.5812886318234,40.2727759112306,40.5812886318234,4045.21407610668,0.0,1.0
2003-04-11,16.55,17.0,16.55,16.99,40000,39.2760425062385,40.3439711544443,39.2760425062385,40.3202394067064,16855.0586504445,0.0,1.0
2003-04-14,16.65,16.93,16.55,16.67,2000,39.5133599836175,40.177848920279,39.2760425062385,39.5608234790934,842.752932522225,0.0,1.0
2003-04-15,16.95,17.15,16.84,16.88,9200,40.2253124157548,40.699947370513,39.9642631906378,40.0591901815894,3876.66348960223,0.0,1.0
2003-04-16,16.5,16.87,16.4,16.87,30400,39.1573837675489,40.0354584338515,38.9200662901698,40.0354584338515,12809.8445743378,0.0,1.0
2003-04-17,16.84,17.0,16.461,17.0,10000,39.9642631906378,40.3439711544443,39.0648299513711,40.3439711544443,4213.76466261112,0.0,1.0
2003-04-21,16.4,16.96,16.4,16.84,5600,38.9200662901698,40.2490441634927,38.9200662901698,39.9642631906378,2359.70821106223,0.0,1.0
2003-04-22,16.82,16.96,16.34,16.34,4400,39.916799695162,40.2490441634927,38.7776758037424,38.7776758037424,1854.05645154889,0.0,1.0
2003-04-23,16.9,16.93,16.81,16.92,2000,40.1066536770653,40.177848920279,39.8930679474241,40.1541171725411,842.752932522223,0.0,1.0
2003-04-24,16.53,16.9,16.34,16.9,3200,39.2285790107627,40.1066536770653,38.7776758037424,40.1066536770653,1348.40469203556,0.0,1.0
2003-04-25,16.1,16.25,15.9,16.25,7600,38.2081138580326,38.5640900741012,37.7334789032744,38.5640900741012,3202.46114358445,0.0,1.0
2003-04-28,16.38,16.62,16.0,16.16,14800,38.872602794694,39.4421647404038,37.9707963806535,38.35050434446,6236.37170066446,0.0,1.0
2003-04-29,16.43,16.5,16.42,16.46,1200,38.9912615333836,39.1573837675489,38.9675297856457,39.0624567765973,505.651759513334,0.0,1.0
2003-04-30,16.7,16.92,16.45,16.5,18000,39.6320187223071,40.1541171725411,39.0387250288594,39.1573837675489,7584.77639270002,0.0,1.0
2003-05-01,16.591,16.8,16.58,16.7,18000,39.3733426719639,39.8693361996862,39.3472377494522,39.6320187223071,7584.77639270002,0.0,1.0
2003-05-02,16.65,16.79,16.54,16.69,8400,39.5133599836175,39.8456044519483,39.2523107585005,39.6082869745692,3539.56231659335,0.0,1.0
2003-05-05,16.51,16.64,16.35,16.51,4400,39.1811155152868,39.4896282358796,38.8014075514803,39.1811155152868,1854.0564515489,0.0,1.0
2003-05-06,16.5,16.8,16.5,16.51,24400,39.1573837675489,39.8693361996862,39.1573837675489,39.1811155152868,10281.5857767711,0.0,1.0
2003-05-07,16.36,16.8,16.36,16.8,30800,38.8251392992182,39.8693361996862,38.8251392992182,39.8693361996862,12978.3951608423,0.0,1.0
2003-05-08,16.56,16.8,16.35,16.35,14800,39.2997742539764,39.8693361996862,38.8014075514803,38.8014075514803,6236.37170066446,0.0,1.0
2003-05-09,16.5,17.03,16.25,16.8,14400,39.1573837675489,40.4151663976581,38.5640900741012,39.8693361996862,6067.82111416002,0.0,1.0
2003-05-12,16.63,16.98,16.35,16.38,14800,39.4658964881417,40.2965076589685,38.8014075514803,38.872602794694,6236.37170066446,0.0,1.0
2003-05-13,16.56,16.62,16.5,16.56,19600,39.2997742539764,39.4421647404038,39.1573837675489,39.2997742539764,8258.97873871779,0.0,1.0
2003-05-14,16.52,16.81,16.52,16.799,4400,39.2048472630247,39.8930679474241,39.2048472630247,39.8669630249124,1854.0564515489,0.0,1.0
2003-05-15,16.66,16.75,16.5,16.71,19600,39.5370917313555,39.7506774609966,39.1573837675489,39.655750470045,8258.97873871779,0.0,1.0
2003-05-16,16.5,16.75,16.5,16.51,10800,39.1573837675489,39.7506774609966,39.1573837675489,39.1811155152868,4550.86583562001,0.0,1.0
2003-05-19,16.62,16.68,16.52,16.65,6400,39.4421647404038,39.5845552268313,39.2048472630247,39.5133599836175,2696.80938407112,0.0,1.0
2003-05-20,16.34,16.5,16.33,16.5,17200,38.7776758037424,39.1573837675489,38.7539440560045,39.1573837675489,7247.67521969113,0.0,1.0
2003-05-21,16.27,16.4,16.24,16.34,8000,38.611553569577,38.9200662901698,38.5403583263633,38.7776758037424,3371.0117300889,0.0,1.0
2003-05-22,16.16,16.21,16.05,16.21,6800,38.35050434446,38.4691630831496,38.089455119343,38.4691630831496,2865.35997057557,0.0,1.0
2003-05-23,16.4,16.49,16.05,16.05,2800,38.9200662901698,39.133652019811,38.089455119343,38.089455119343,1179.85410553112,0.0,1.0
2003-05-27,16.95,16.95,16.4,16.4,10000,40.2253124157548,40.2253124157548,38.9200662901698,38.9200662901698,4213.76466261112,0.0,1.0
2003-05-28,16.7,16.95,16.6,16.95,19600,39.6320187223071,40.2253124157548,39.394701244928,40.2253124157548,8258.97873871779,0.0,1.0
2003-05-29,17.125,17.13,16.55,16.95,16000,40.6406180011682,40.6524838750371,39.2760425062385,40.2253124157548,6742.02346017779,0.0,1.0
2003-05-30,17.41,18.23,17.0,17.0,11600,41.3169728116986,43.2629761262071,40.3439711544443,40.3439711544443,4887.9670086289,0.0,1.0
2003-06-02,17.6,17.8,17.6,17.72,10400,41.7678760187189,42.242510973477,41.7678760187189,42.0526569915737,4382.31524911556,0.0,1.0
2003-06-03,17.6,17.8,17.59,17.7,28000,41.7678760187189,42.242510973477,41.7441442709809,42.0051934960979,11798.5410553111,0.0,1.0
2003-06-04,17.69,17.8,17.45,17.66,14800,41.98146174836,42.242510973477,41.4118998026502,41.9102665051463,6236.37170066446,0.0,1.0
2003-06-05,17.72,17.81,17.65,17.68,7600,42.0526569915737,42.2662427212149,41.8865347574084,41.9577300006221,3202.46114358446,0.0,1.0
2003-06-06,17.7299,17.8,17.35,17.35,3200,42.0761514218343,42.242510973477,41.1745823252711,41.1745823252711,1348.40469203556,0.0,1.0
2003-06-09,17.35,17.8,17.35,17.8,20000,41.1745823252711,42.242510973477,41.1745823252711,42.242510973477,8427.52932522225,0.0,1.0
2003-06-10,17.15,17.8,16.95,17.79,5200,40.699947370513,42.242510973477,40.2253124157548,42.2187792257391,2191.15762455778,0.0,1.0
2003-06-11,17.45,17.46,16.95,16.95,3600,41.4118998026502,41.4356315503881,40.2253124157548,40.2253124157548,1516.95527854,0.0,1.0
2003-06-12,17.8,17.8,17.45,17.45,3200,42.242510973477,42.242510973477,41.4118998026502,41.4118998026502,1348.40469203556,0.0,1.0
2003-06-13,17.76,17.8,16.96,17.8,11600,42.1475839825254,42.242510973477,40.2490441634927,42.242510973477,4887.9670086289,0.0,1.0
2003-06-16,17.02,17.8,16.95,17.8,29200,40.3914346499202,42.242510973477,40.2253124157548,42.242510973477,12304.1928148245,0.0,1.0
2003-06-17,17.61,17.7,17.01,17.7,2800,41.7916077664568,42.0051934960979,40.3677029021823,42.0051934960979,1179.85410553111,0.0,1.0
2003-06-18,17.6,17.6,17.03,17.08,8400,41.7678760187189,41.7678760187189,40.4151663976581,40.5338251363476,3539.56231659334,0.0,1.0
2003-06-19,17.54,17.73,17.31,17.61,8000,41.6254855322914,42.0763887393117,41.0796553343195,41.7916077664568,3371.0117300889,0.0,1.0
2003-06-20,17.68,17.699,17.14,17.699,18000,41.9577300006221,42.0028203213241,40.6762156227751,42.0028203213241,7584.77639270002,0.0,1.0
2003-06-23,17.7,17.74,17.02,17.67,18400,42.0051934960979,42.1001204870496,40.3914346499202,41.9339982528842,7753.32697920447,0.0,1.0
2003-06-24,17.75,17.8,17.65,17.74,15600,42.1238522347875,42.242510973477,41.8865347574084,42.1001204870496,6573.47287367335,0.0,1.0
2003-06-25,17.81,17.95,17.15,17.77,18800,42.2662427212149,42.5984871895456,40.699947370513,42.1713157302633,7921.87756570891,0.0,1.0
2003-06-26,17.99,17.99,17.495,17.495,27600,42.6934141804973,42.6934141804973,41.5186926674708,41.5186926674708,11629.9904688067,0.0,1.0
2003-06-27,17.61,18.04,17.26,17.76,25600,42.0289252438358,43.0551852015218,41.1935973713008,42.3869229034937,10726.3271041203,0.1,1.0
2003-06-30,17.45,18.25,17.38,17.8,48000,41.6470610735341,43.5563819250428,41.4799954990271,42.4823889460692,20111.8633202255,0.0,1.0
2003-07-01,17.56,17.71,17.1,17.55,33600,41.9095926906165,42.2675903502744,40.811733200999,41.8857261799727,14078.3043241578,0.0,1.0
2003-07-02,17.49,17.6,17.01,17.6,12000,41.7425271161095,42.005058733192,40.5969346052043,42.005058733192,5027.96583005637,0.0,1.0
2003-07-03,17.5,17.5,17.21,17.305,4000,41.7663936267534,41.7663936267534,41.0742648180815,41.3009966691981,1675.98861001879,0.0,1.0
2003-07-07,17.5,17.53,17.48,17.5,8800,41.7663936267534,41.837993158685,41.7186606054657,41.7663936267534,3687.17494204133,0.0,1.0
2003-07-08,17.94,18.0,17.57,17.69,16800,42.8165200950832,42.9597191589463,41.9334592012604,42.2198573289867,7039.15216207891,0.0,1.0
2003-07-09,17.75,17.9,17.5,17.7,28400,42.3630563928499,42.7210540525078,41.7663936267534,42.2437238396306,11899.5191311334,0.0,1.0
2003-07-10,17.45,17.75,17.25,17.25,6400,41.6470610735341,42.3630563928499,41.1697308606569,41.1697308606569,2681.58177603006,0.0,1.0
2003-07-11,17.5,17.55,17.01,17.01,4800,41.7663936267534,41.8857261799727,40.5969346052043,40.5969346052043,2011.18633202255,0.0,1.0
2003-07-14,17.45,17.76,17.4,17.66,8400,41.6470610735341,42.3869229034937,41.5277285203148,42.1482577970551,3519.57608103946,0.0,1.0
2003-07-15,17.93,17.93,17.08,17.475,16400,42.7926535844393,42.7926535844393,40.7640001797113,41.7067273501437,6871.55330107704,0.0,1.0
2003-07-16,18.42,18.6,17.62,17.62,24000,43.9621126059884,44.3917097975779,42.0527917544797,42.0527917544797,10055.9316601127,0.0,1.0
2003-07-17,17.9,18.25,17.9,18.14,12000,42.7210540525078,43.5563819250428,42.7210540525078,43.2938503079604,5027.96583005636,0.0,1.0
2003-07-18,17.75,17.88,17.75,17.76,36000,42.3630563928499,42.67332103122,42.3630563928499,42.3869229034937,15083.8974901691,0.0,1.0
2003-07-21,17.5,18.09,16.0,18.09,35600,41.7663936267534,43.1745177547411,38.1864170301745,43.1745177547411,14916.2986291672,0.0,1.0
2003-07-22,17.7,17.7,17.449,17.5,32400,42.2437238396306,42.2437238396306,41.6446744224697,41.7663936267534,13575.5077411522,0.0,1.0
2003-07-23,17.79,17.971,17.59,17.655,19200,42.4585224354253,42.8905062780792,41.9811922225481,42.1363245417332,8044.74532809018,0.0,1.0
2003-07-24,18.09,18.1,17.88,17.9,22000,43.1745177547411,43.1983842653849,42.67332103122,42.7210540525078,9217.93735510333,0.0,1.0
2003-07-25,17.76,18.1,17.74,18.1,39600,42.3869229034937,43.1983842653849,42.339189882206,43.1983842653849,16592.287239186,0.0,1.0
2003-07-28,18.12,18.12,17.86,18.1,19600,43.2461172866727,43.2461172866727,42.6255880099323,43.1983842653849,8212.34418909205,0.0,1.0
2003-07-29,18.1,18.14,17.92,18.14,16000,43.1983842653849,43.2938503079604,42.7687870737955,43.2938503079604,6703.95444007516,0.0,1.0
2003-07-30,18.03,18.1,17.975,17.975,5600,43.0313186908779,43.1983842653849,42.9000528823367,42.9000528823367,2346.3840540263,0.0,1.0
2003-07-31,18.25,18.304,17.94,17.94,8000,43.5563819250428,43.6852610825197,42.8165200950832,42.8165200950832,3351.97722003758,0.0,1.0
2003-08-01,17.92,18.18,17.8,18.18,26400,42.7687870737955,43.3893163505358,42.4823889460692,43.3893163505358,11061.524826124,0.0,1.0
2003-08-04,18.0,18.1,17.76,17.9,20000,42.9597191589463,43.1983842653849,42.3869229034937,42.7210540525078,8379.94305009395,0.0,1.0
2003-08-05,18.05,18.1,17.96,18.1,12000,43.0790517121656,43.1983842653849,42.8642531163709,43.1983842653849,5027.96583005637,0.0,1.0
2003-08-06,18.0,18.25,17.81,17.87,12000,42.9597191589463,43.5563819250428,42.506255456713,42.6494545205762,5027.96583005637,0.0,1.0
2003-08-07,18.02,18.2,17.67,17.87,6800,43.0074521802341,43.4370493718235,42.172124307699,42.6494545205762,2849.18063703194,0.0,1.0
2003-08-08,17.82,18.1,17.67,17.76,20000,42.5301219673569,43.1983842653849,42.172124307699,42.3869229034937,8379.94305009394,0.0,1.0
2003-08-11,18.09,18.1,17.9,18.1,18800,43.1745177547411,43.1983842653849,42.7210540525078,43.1983842653849,7877.1464670883,0.0,1.0
2003-08-12,18.0,18.1,17.81,18.1,30000,42.9597191589463,43.1983842653849,42.506255456713,43.1983842653849,12569.9145751409,0.0,1.0
2003-08-13,17.95,18.02,17.92,17.92,1600,42.840386605727,43.0074521802341,42.7687870737955,42.7687870737955,670.395444007516,0.0,1.0
2003-08-14,18.28,18.5,17.9,18.04,55200,43.6279814569744,44.1530446911393,42.7210540525078,43.0551852015218,23128.6428182593,0.0,1.0
2003-08-15,18.22,18.25,18.0,18.0825,13600,43.4847823931112,43.5563819250428,42.9597191589463,43.1566178717582,5698.36127406389,0.0,1.0
2003-08-18,18.15,18.28,18.03,18.25,9200,43.3177168186042,43.6279814569744,43.0313186908779,43.5563819250428,3854.77380304322,0.0,1.0
2003-08-19,18.0,18.15,18.0,18.15,58800,42.9597191589463,43.3177168186042,42.9597191589463,43.3177168186042,24637.0325672762,0.0,1.0
2003-08-20,18.16,18.25,17.73,18.04,56000,43.3415833292481,43.5563819250428,42.3153233715622,43.0551852015218,23463.840540263,0.0,1.0
2003-08-21,18.67,18.69,18.0,18.25,34400,44.5587753720849,44.6065083933726,42.9597191589463,43.5563819250428,14413.5020461616,0.0,1.0
2003-08-22,18.71,19.0,18.41,18.47,48800,44.6542414146603,45.3463702233323,43.9382460953446,44.0814451592077,20447.0610422292,0.0,1.0
2003-08-25,19.5,19.5,18.6,19.0,12000,46.5396957555252,46.5396957555252,44.3917097975779,45.3463702233323,5027.96583005637,0.0,1.0
2003-08-26,20.43,20.43,19.32,19.5,16000,48.7592812454041,48.7592812454041,46.1100985639357,46.5396957555252,6703.95444007515,0.0,1.0
2003-08-27,22.39,22.47,20.17,20.17,18400,53.4371173316005,53.6280494167514,48.1387519686638,48.1387519686638,7709.54760608642,0.0,1.0
2003-08-28,21.17,22.38,21.05,22.34,37200,50.5254030330497,53.4132508209566,50.2390049053234,53.3177847783812,15586.6940731747,0.0,1.0
2003-08-29,20.88,21.6,20.88,21.13,14400,49.8332742243778,51.5516629907356,49.8332742243778,50.4299369904742,6033.55899606763,0.0,1.0
2003-09-02,21.08,21.34,21.01,21.34,21200,50.3106044372549,50.9311337139953,50.1435388627479,50.9311337139953,8882.73963309959,0.0,1.0
2003-09-03,21.69,21.79,21.45,21.75,29200,51.7664615865303,52.0051266929689,51.1936653310777,51.9096606503935,12234.7168531372,0.0,1.0
2003-09-04,21.54,21.65,21.0,21.65,9200,51.4084639268725,51.6709955439549,50.1196723521041,51.6709955439549,3854.77380304321,0.0,1.0
2003-09-05,21.09,21.58,21.09,21.51,8800,50.3344709478988,51.5039299694479,50.3344709478988,51.3368643949409,3687.17494204133,0.0,1.0
2003-09-08,22.079,22.08,21.16,21.25,7200,52.6948688505765,52.6972555016408,50.5015365224058,50.7163351182005,3016.77949803382,0.0,1.0
2003-09-09,22.0,22.1,21.35,22.1,10000,52.50632341649,52.7449885229286,50.9550002246391,52.7449885229286,4189.97152504697,0.0,1.0
2003-09-10,21.85,22.45,21.7,21.7,10400,52.1483257568321,53.5803163954636,51.7903280971742,51.7903280971742,4357.57038604885,0.0,1.0
2003-09-11,22.25,22.3,21.76,21.76,7200,53.1029861825865,53.2223187358058,51.9335271610374,51.9335271610374,3016.77949803382,0.0,1.0
2003-09-12,21.5,22.29,21.28,21.76,13600,51.312997884297,53.1984522251619,50.7879346501321,51.9335271610374,5698.36127406388,0.0,1.0
2003-09-15,21.17,21.99,20.85,21.75,16400,50.5254030330497,52.4824569058461,49.7616746924462,51.9096606503935,6871.55330107703,0.0,1.0
2003-09-16,21.2,21.29,20.9,21.27,7600,50.5970025649813,50.811801160776,49.8810072456655,50.7640681394883,3184.37835903569,0.0,1.0
2003-09-17,21.37,21.45,20.81,20.88,7600,51.0027332459269,51.1936653310777,49.6662086498707,49.8332742243778,3184.3783590357,0.0,1.0
2003-09-18,21.65,22.49,21.3,21.4,35600,51.6709955439549,53.6757824380391,50.8356676714198,51.0743327778584,14916.2986291672,0.0,1.0
2003-09-19,21.73,22.0,21.06,21.6825,18400,51.8619276291058,52.50632341649,50.2628714159672,51.7485617035475,7709.54760608642,0.0,1.0
2003-09-22,21.45,21.9,20.75,20.89,14800,51.1936653310777,52.2676583100514,49.5230095860076,49.8571407350216,6201.15785706952,0.0,1.0
2003-09-23,21.22,22.11,21.21,21.575,3600,50.644735586269,52.7688550335724,50.6208690756251,51.491996714126,1508.38974901691,0.0,1.0
2003-09-24,21.47,22.18,20.97,20.97,12000,51.2413983523654,52.9359206080794,50.0480728201725,50.0480728201725,5027.96583005637,0.0,1.0
2003-09-25,21.02,21.99,21.02,21.77,13600,50.1674053733918,52.4824569058461,50.1674053733918,51.9573936716812,5698.36127406388,0.0,1.0
2003-09-26,20.4,21.22,20.36,21.06,18000,48.6876817134725,50.644735586269,48.5922156708971,50.2628714159672,7541.94874508455,0.0,1.0
2003-09-29,20.44,20.9,19.5,20.41,26800,49.0218128624866,50.1250434846364,46.7673850693976,48.9498630393029,11174.4541462927,0.1,1.0
2003-09-30,19.87,20.82,19.511,20.38,12800,47.6547662219965,49.9331772894799,46.7937666712317,48.8779132161192,5337.05272658758,0.0,1.0
2003-10-01,20.9,20.9,20.0,20.4,19600,50.1250434846364,50.1250434846364,47.9665487891258,48.9258797649083,8172.36198758724,0.0,1.0
2003-10-02,20.65,21.21,20.65,20.9,10400,49.5254616247724,50.8685249908679,49.5254616247724,50.1250434846364,4336.35534035241,0.0,1.0
2003-10-03,21.0,21.36,20.17,21.25,11200,50.3648762285821,51.2282741067863,48.3742644538334,50.9644580884462,4669.92113576413,0.0,1.0
2003-10-06,21.65,21.65,20.62,21.05,4800,51.9237890642287,51.9237890642287,49.4535118015887,50.4847926005549,2001.39477247034,0.0,1.0
2003-10-07,21.92,21.94,21.42,21.55,9200,52.5713374728819,52.619304021671,51.3721737531537,51.683956320283,3836.00664723482,0.0,1.0
2003-10-08,21.15,21.89,21.1,21.715,8800,50.7246253445005,52.4993876496982,50.6047089725277,52.0796803477933,3669.22374952896,0.0,1.0
2003-10-09,20.8,22.0,20.27,21.35,8800,49.8852107406908,52.7632036680384,48.614097197779,51.2042908323918,3669.22374952896,0.0,1.0
2003-10-10,21.62,21.76,20.25,20.35,7600,51.851839241045,52.1876050825689,48.5661306489899,48.8059633929355,3168.87505641137,0.0,1.0
2003-10-13,21.95,22.1,21.35,21.465,4800,52.6432872960656,53.003036411984,51.2042908323918,51.4800984879292,2001.39477247034,0.0,1.0
2003-10-14,21.88,22.07,21.77,21.94,4800,52.4754043753036,52.9310865888003,52.2115883569634,52.619304021671,2001.39477247034,0.0,1.0
2003-10-15,21.6,22.08,21.6,22.08,4400,51.8038726922559,52.9550698631949,51.8038726922559,52.9550698631949,1834.61187476448,0.0,1.0
2003-10-16,21.92,22.03,21.74,21.875,4800,52.5713374728819,52.8351534912221,52.1396385337797,52.4634127381063,2001.39477247034,0.0,1.0
2003-10-17,21.47,21.92,21.47,21.92,19600,51.4920901251265,52.5713374728819,51.4920901251265,52.5713374728819,8172.36198758724,0.0,1.0
2003-10-20,20.7978,22.0,20.69,21.92,29600,49.879934420324,52.7632036680384,49.6213947223506,52.5713374728819,12341.9344302338,0.0,1.0
2003-10-21,20.5,21.52,20.5,21.11,18000,49.1657125088539,51.6120064970993,49.1657125088539,50.6286922469223,7505.23039676379,0.0,1.0
2003-10-22,20.141,20.682,20.1,20.35,27600,48.3047129580891,49.602208102835,48.2063815330714,48.8059633929355,11508.0199417045,0.0,1.0
2003-10-23,20.06,21.19,20.06,20.11,16000,48.1104484354932,50.8205584420788,48.1104484354932,48.230364807466,6671.31590823447,0.0,1.0
2003-10-24,20.37,20.37,19.9,20.06,22000,48.8539299417246,48.8539299417246,47.7267160451802,48.1104484354932,9173.05937382241,0.0,1.0
2003-10-27,20.689,20.82,20.0,20.59,20400,49.6189963949112,49.9331772894799,47.9665487891258,49.381561978405,8505.92778299895,0.0,1.0
2003-10-28,21.97,21.97,20.715,20.715,9600,52.6912538448547,52.6912538448547,49.681352908337,49.681352908337,4002.78954494068,0.0,1.0
2003-10-29,22.48,22.48,21.65,22.04,12000,53.9144008389774,53.9144008389774,51.9237890642287,52.8591367656166,5003.48693117586,0.0,1.0
2003-10-30,22.74,22.74,22.33,22.33,8800,54.537965973236,54.537965973236,53.5546517230589,53.5546517230589,3669.22374952896,0.0,1.0
2003-10-31,21.25,22.68,21.25,22.68,72000,50.9644580884462,54.3940663268686,50.9644580884462,54.3940663268686,30020.9215870551,0.0,1.0
2003-11-03,21.0,21.5,20.89,20.95,18000,50.3648762285821,51.5640399483102,50.1010602102419,50.2449598566093,7505.23039676378,0.0,1.0
2003-11-04,21.05,21.18,20.95,21.18,12400,50.4847926005549,50.7965751676842,50.2449598566093,50.7965751676842,5170.26982888172,0.0,1.0
2003-11-05,20.73,21.4,20.68,21.25,23600,49.7173278199289,51.3242072043646,49.5974114479561,50.9644580884462,9840.19096464585,0.0,1.0
2003-11-06,20.8,21.37,20.67,21.37,6400,49.8852107406908,51.2522573811809,49.5734281735615,51.2522573811809,2668.52636329379,0.0,1.0
2003-11-07,21.0,21.37,20.85,21.24,12800,50.3648762285821,51.2522573811809,50.0051271126636,50.9404748140516,5337.05272658758,0.0,1.0
2003-11-10,20.9,21.19,20.6,21.0,15200,50.1250434846364,50.8205584420788,49.4055452527996,50.3648762285821,6337.75011282276,0.0,1.0
2003-11-11,20.82,21.09,20.75,20.925,8400,49.9331772894799,50.5807256981331,49.765294368718,50.1850016706229,3502.4408518231,0.0,1.0
2003-11-12,21.36,21.36,21.04,21.07,14800,51.2282741067863,51.2282741067863,50.4608093261603,50.532759149344,6170.96721511689,0.0,1.0
2003-11-13,21.79,22.05,20.82,20.82,17600,52.2595549057525,52.8831200400112,49.9331772894799,49.9331772894799,7338.44749905793,0.0,1.0
2003-11-14,21.25,22.05,20.69,22.04,13600,50.9644580884462,52.8831200400112,49.6213947223506,52.8591367656166,5670.6185219993,0.0,1.0
2003-11-17,20.69,21.31,20.55,20.95,16400,49.6213947223506,51.1083577348135,49.2856288808267,50.2449598566093,6838.09880594034,0.0,1.0
2003-11-18,20.5,21.47,20.5,20.66,9200,49.1657125088539,51.4920901251265,49.1657125088539,49.5494448991669,3836.00664723483,0.0,1.0
2003-11-19,20.6,20.65,20.35,20.53,13600,49.4055452527996,49.5254616247724,48.8059633929355,49.2376623320376,5670.6185219993,0.0,1.0
2003-11-20,20.17,20.76,19.77,20.76,48400,48.3742644538334,49.7892776431126,47.4149334780508,49.7892776431126,20180.7306224093,0.0,1.0
2003-11-21,19.99,20.3,19.4,20.0,28000,47.9425655147312,48.6860470209627,46.527552325452,47.9665487891258,11674.8028394103,0.0,1.0
2003-11-24,19.999,20.55,19.4,20.5,39200,47.9641504616863,49.2856288808267,46.527552325452,49.1657125088539,16344.7239751745,0.0,1.0
2003-11-25,20.3,20.55,20.03,20.09,16800,48.6860470209627,49.2856288808267,48.0384986123095,48.1823982586769,7004.8817036462,0.0,1.0
2003-11-26,20.44,20.7,20.01,20.7,8800,49.0218128624866,49.6453779967452,47.9905320635204,49.6453779967452,3669.22374952896,0.0,1.0
2003-11-28,20.66,20.7,20.21,20.66,4800,49.5494448991669,49.6453779967452,48.4701975514116,49.5494448991669,2001.39477247034,0.0,1.0
2003-12-01,20.71,20.94,20.49,20.94,10800,49.6693612711398,50.2209765822147,49.1417292344594,50.2209765822147,4503.13823805827,0.0,1.0
2003-12-02,20.96,21.28,20.55,20.95,20000,50.2689431310038,51.0364079116298,49.2856288808267,50.2449598566093,8339.1448852931,0.0,1.0
2003-12-03,21.15,21.46,20.92,21.138,19600,50.7246253445005,51.468106850732,50.1730100334256,50.695845415227,8172.36198758724,0.0,1.0
2003-12-04,21.9,21.9,20.67,20.67,10400,52.5233709240927,52.5233709240927,49.5734281735615,49.5734281735615,4336.35534035241,0.0,1.0
2003-12-05,21.5,22.03,21.5,22.0,35200,51.5640399483102,52.8351534912221,51.5640399483102,52.7632036680384,14676.8949981159,0.0,1.0
2003-12-08,21.75,21.97,20.55,21.91,18400,52.1636218081743,52.6912538448547,49.2856288808267,52.5473541984873,7672.01329446965,0.0,1.0
2003-12-09,21.36,21.91,21.3,21.46,28800,51.2282741067863,52.5473541984873,51.084374460419,51.468106850732,12008.3686348221,0.0,1.0
2003-12-10,21.53,21.85,21.4,21.4,7200,51.6359897714939,52.4034545521199,51.3242072043646,51.3242072043646,3002.09215870551,0.0,1.0
2003-12-11,22.0,22.17,21.23,21.99,31200,52.7632036680384,53.1709193327459,50.916491539657,52.7392203936438,13009.0660210572,0.0,1.0
2003-12-12,21.99,22.0,21.39,21.99,8800,52.7392203936438,52.7632036680384,51.30022392997,52.7392203936438,3669.22374952896,0.0,1.0
2003-12-15,21.18,22.13,21.1,22.13,48400,50.7965751676842,53.0749862351677,50.6047089725277,53.0749862351677,20180.7306224093,0.0,1.0
2003-12-16,22.0,22.0,21.0,21.6,25200,52.7632036680384,52.7632036680384,50.3648762285821,51.8038726922559,10507.3225554693,0.0,1.0
2003-12-17,21.55,22.05,21.41,21.825,14000,51.683956320283,52.8831200400112,51.3481904787592,52.3434963661335,5837.40141970517,0.0,1.0
2003-12-18,21.65,21.99,21.22,21.22,9600,51.9237890642287,52.7392203936438,50.8925082652625,50.8925082652625,4002.78954494068,0.0,1.0
2003-12-19,21.98,22.35,21.25,21.99,33200,52.7152371192492,53.6026182718481,50.9644580884462,52.7392203936438,13842.9805095865,0.0,1.0
2003-12-22,21.3,21.98,21.14,21.14,10400,51.084374460419,52.7152371192492,50.700642070106,50.700642070106,4336.35534035241,0.0,1.0
2003-12-23,20.16,20.5,19.29,20.5,150400,48.3502811794388,49.1657125088539,46.2637363071118,49.1657125088539,62710.3695374041,0.0,1.0
2003-12-24,20.05,20.3,19.96,20.18,34000,48.0864651610986,48.6860470209627,47.8706156915475,48.3982477282279,14176.5463049983,0.0,1.0
2003-12-26,20.0,20.05,20.0,20.01,14800,47.9665487891258,48.0864651610986,47.9665487891258,47.9905320635204,6170.96721511689,0.0,1.0
2003-12-29,19.93,20.5,19.85,20.28,66800,48.0384986123095,49.4124044933439,47.8456697167257,48.8821250304885,27713.6887799998,0.1,1.0
2003-12-30,19.879,19.95,19.76,19.76,36800,47.9155701913748,48.0867058362054,47.628737209194,47.628737209194,15267.4213638323,0.0,1.0
2003-12-31,19.77,19.95,19.66,19.95,33600,47.6528408211419,48.0867058362054,47.3877010897142,48.0867058362054,13939.8195061077,0.0,1.0
2004-01-02,19.95,19.99,19.85,19.95,58000,48.0867058362054,48.1831202839973,47.8456697167257,48.0867058362054,24062.7836712574,0.0,1.0
2004-01-05,19.85,20.0,19.5,20.0,66400,47.8456697167257,48.2072238959453,47.0020432985467,48.2072238959453,27547.7385477843,0.0,1.0
2004-01-06,20.1,20.1,19.78,19.83,20800,48.448260015425,48.448260015425,47.6769444330899,47.7974624928298,8629.41207520954,0.0,1.0
2004-01-07,19.95,20.1,19.8,20.1,102400,48.0867058362054,48.448260015425,47.7251516569858,48.448260015425,42483.2594471854,0.0,1.0
2004-01-08,20.0,20.1,19.85,20.0,42400,48.2072238959453,48.448260015425,47.8456697167257,48.2072238959453,17590.7246148502,0.0,1.0
2004-01-09,20.0,20.25,19.89,20.05,40800,48.2072238959453,48.8098141946446,47.9420841645176,48.3277419556852,16926.9236859879,0.0,1.0
2004-01-12,20.01,20.2,20.01,20.2,39200,48.2313275078933,48.6892961349047,48.2313275078933,48.6892961349047,16263.1227571257,0.0,1.0
2004-01-13,20.53,20.53,20.0,20.005,82000,49.4847153291878,49.4847153291878,48.2072238959453,48.2192757019193,34019.7976041915,0.0,1.0
2004-01-14,20.85,20.98,20.59,20.6,38000,50.256030911523,50.5693778668466,49.6293370008757,49.6534406128237,15765.272060479,0.0,1.0
2004-01-15,20.89,20.89,20.8,20.89,27600,50.3524453593149,50.3524453593149,50.1355128517831,50.3524453593149,11450.5660228742,0.0,1.0
2004-01-16,20.99,21.0,20.85,20.99,32400,50.5934814787946,50.6175850907426,50.256030911523,50.5934814787946,13441.968809461,0.0,1.0
2004-01-20,21.91,21.91,20.93,20.93,35600,52.8110137780081,52.8110137780081,50.4488598071067,50.4488598071067,14769.5706671855,0.0,1.0
2004-01-21,21.73,22.0,21.61,22.0,94400,52.3771487629446,53.0279462855398,52.0879054195689,53.0279462855398,39164.254802874,0.0,1.0
2004-01-22,21.5,21.75,21.37,21.63,39200,51.8227656881412,52.4253559868405,51.5094187328175,52.1361126434648,16263.1227571257,0.0,1.0
2004-01-23,21.48,21.52,21.32,21.45,47200,51.7745584642452,51.8709729120371,51.3889006730777,51.7022476284013,19582.127401437,0.0,1.0
2004-01-26,21.32,21.36,21.1,21.36,16800,51.3889006730777,51.4853151208696,50.8586212102223,51.4853151208696,6969.90975305385,0.0,1.0
2004-01-27,21.75,21.77,21.09,21.24,62800,52.4253559868405,52.4735632107364,50.8345175982743,51.1960717774939,26054.1864578442,0.0,1.0
2004-01-28,21.7,21.99,21.47,21.99,27600,52.3048379271006,53.0038426735918,51.7504548522973,53.0038426735918,11450.5660228742,0.0,1.0
2004-01-29,21.5,21.75,21.41,21.75,20800,51.8227656881412,52.4253559868405,51.6058331806094,52.4253559868405,8629.41207520953,0.0,1.0
2004-01-30,20.81,21.4,20.81,21.4,40800,50.1596164637311,51.5817295686615,50.1596164637311,51.5817295686615,16926.9236859879,0.0,1.0
2004-02-02,20.8,21.43,20.61,21.43,33600,50.1355128517831,51.6540404045054,49.6775442247716,51.6540404045054,13939.8195061077,0.0,1.0
2004-02-03,20.7,21.06,20.06,20.9,143600,49.8944767323034,50.7622067624304,48.3518455676331,50.3765489712628,59576.1333653889,0.0,1.0
2004-02-04,20.6,20.75,20.3,20.611,46800,49.6534406128237,50.0149947920432,48.9303322543845,49.6799545859664,19416.1771692214,0.0,1.0
2004-02-05,20.79,21.1,20.6,21.07,50000,50.1114092398351,50.8586212102223,49.6534406128237,50.7863103743784,20743.779026946,0.0,1.0
2004-02-06,20.79,20.97,20.6,20.6,56800,50.1114092398351,50.5452742548986,49.6534406128237,49.6534406128237,23564.9329746107,0.0,1.0
2004-02-09,21.3,21.5,20.875,21.25,56800,51.3406934491817,51.8227656881412,50.3162899413929,51.2201753894419,23564.9329746107,0.0,1.0
2004-02-10,22.35,22.37,21.25,21.26,96800,53.8715727037189,53.9197799276148,51.2201753894419,51.2442790013898,40159.9561961674,0.0,1.0
2004-02-11,23.92,24.1,22.24,22.25,292800,57.6558397795506,58.0897047946141,53.6064329722912,53.6305365842391,121475.569981796,0.0,1.0
2004-02-12,25.0,25.1,23.23,24.1,114000,60.2590298699316,60.5000659894113,55.9926905551405,58.0897047946141,47295.8161814369,0.0,1.0
2004-02-13,26.43,26.45,25.041,25.1,239200,63.7058463784917,63.7540536023876,60.3578546789183,60.5000659894113,99238.2388649097,0.0,1.0
2004-02-17,28.36,28.54,25.86,26.07,192400,68.3578434844504,68.7917084995139,62.3319404974573,62.8381163483647,79822.0616956882,0.0,1.0
2004-02-18,27.8,28.25,27.31,28.25,170800,67.0080412153639,68.0927037530227,65.8269642299133,68.0927037530227,70860.7491560476,0.0,1.0
2004-02-19,27.96,28.25,27.59,28.09,105200,67.3936990065315,68.0927037530227,66.5018653644565,67.7070459618552,43644.9110726944,0.0,1.0
2004-02-20,27.781,28.08,27.6,27.69,79200,66.9622443526628,67.6829423499072,66.5259689764045,66.7429014839363,32858.1459786825,0.0,1.0
2004-02-23,27.78,28.2,27.5,27.5,78400,66.959833991468,67.9721856932829,66.2849328569248,66.2849328569248,32526.2455142513,0.0,1.0
2004-02-24,28.7,28.94,27.52,27.75,104000,69.1773662906815,69.7558529774328,66.3331400808207,66.8875231556241,43147.0603760477,0.0,1.0
2004-02-25,28.5,28.7,28.1,28.699,45600,68.695294051722,69.1773662906815,67.7311495738031,69.1749559294867,18918.3264725748,0.0,1.0
2004-02-26,29.61,29.97,28.3,28.3,104800,71.370794977947,72.238525008074,68.2132218127626,68.2132218127626,43478.9608404788,0.0,1.0
2004-02-27,29.62,29.64,29.111,29.341,162400,71.394898589895,71.4431058137909,70.1680247417432,70.7224078165465,67375.7942795206,0.0,1.0
2004-03-01,29.49,29.9,29.2,29.2,134000,71.0815516345713,72.0697997244382,70.3825468880801,70.3825468880801,55593.3277922153,0.0,1.0
2004-03-02,29.29,29.58,28.71,29.4,90800,70.5994793956119,71.2984841421031,69.2014699026295,70.8646191270396,37670.7027129339,0.0,1.0
2004-03-03,28.62,29.01,28.25,29.01,44800,68.9845373950977,69.9245782610686,68.0927037530227,69.9245782610686,18586.4260081436,0.0,1.0
2004-03-04,29.0,29.0,28.5,28.97,56400,69.9004746491207,69.9004746491207,68.695294051722,69.8281638132767,23398.9827423951,0.0,1.0
2004-03-05,28.83,29.0,28.8,28.99,22000,69.4907132460051,69.9004746491207,69.4184024101612,69.8763710371727,9127.26277185625,0.0,1.0
2004-03-08,28.75,28.99,28.49,28.89,33600,69.2978843504214,69.8763710371727,68.6711904397741,69.635334917693,13939.8195061077,0.0,1.0
2004-03-09,28.5,28.73,28.17,28.35,36800,68.695294051722,69.2496771265254,67.8998748574389,68.3337398725024,15267.4213638323,0.0,1.0
2004-03-10,27.04,28.6,27.04,28.4,31600,65.176166707318,68.9363301712018,65.176166707318,68.4542579322423,13110.0683450299,0.0,1.0
2004-03-11,26.85,28.0,26.25,26.68,61600,64.7181980803065,67.4901134543234,63.2719813634282,64.308436677191,25556.3357611975,0.0,1.0
2004-03-12,27.16,27.2,26.23,26.66,34400,65.4654100506937,65.5618244984856,63.2237741395322,64.2602294532951,14271.7199705388,0.0,1.0
2004-03-15,25.83,26.97,25.83,26.94,20000,62.2596296616133,65.0074414236822,62.2596296616133,64.9351305878383,8297.51161077841,0.0,1.0
2004-03-16,26.45,27.17,25.46,26.53,52400,63.7540536023876,65.4895136626417,61.3677960195384,63.9468824979714,21739.4804202394,0.0,1.0
2004-03-17,26.83,26.99,25.75,26.62,63600,64.6699908564106,65.0556486475782,62.0668007660296,64.1638150055032,26386.0869222753,0.0,1.0
2004-03-18,26.84,26.9,26.02,26.435,40000,64.6940944683586,64.8387161400464,62.7175982886248,63.7178981844657,16595.0232215568,0.0,1.0
2004-03-19,26.3,27.05,26.27,27.05,50400,63.3924994231681,65.200270319266,63.3201885873241,65.200270319266,20909.7292591616,0.0,1.0
2004-03-22,25.85,26.75,25.81,26.75,22800,62.3078368855093,64.4771619608268,62.2114224377174,64.4771619608268,9459.16323628738,0.0,1.0
2004-03-23,26.09,26.35,26.0,26.34,13600,62.8863235722606,63.5130174829079,62.6693910647289,63.4889138709599,5642.30789532932,0.0,1.0
2004-03-24,26.0,26.48,25.91,26.48,22000,62.6693910647289,63.8263644382316,62.4524585571971,63.8263644382316,9127.26277185624,0.0,1.0
2004-03-25,26.25,26.45,25.85,26.07,38000,63.2719813634282,63.7540536023876,62.3078368855093,62.8381163483647,15765.272060479,0.0,1.0
2004-03-26,26.24,26.7,25.95,26.47,27200,63.2478777514802,64.356643901087,62.548873004989,63.8022608262836,11284.6157906586,0.0,1.0
2004-03-29,26.08,26.35,25.85,26.35,43600,62.8622199603127,63.5130174829079,62.3078368855093,63.5130174829079,18088.5753114969,0.0,1.0
2004-03-30,26.4,26.44,25.79,25.99,19600,63.8745716621275,63.971351316161,62.3986819381162,62.8825802082839,8100.87624128524,0.1,1.0
2004-03-31,26.68,26.9,26.41,26.41,32000,64.5520292403622,65.0843173375466,63.8987665756359,63.8987665756359,13225.9203939351,0.0,1.0
2004-04-01,26.64,26.8,26.51,26.51,16400,64.4552495863287,64.8423682024628,64.1407157107197,64.1407157107197,6778.28420189173,0.0,1.0
2004-04-02,26.77,26.8,26.49,26.8,14400,64.7697834619376,64.8423682024628,64.0923258837029,64.8423682024628,5951.66417727079,0.0,1.0
2004-04-05,27.14,27.25,26.7,26.84,102400,65.6649952617477,65.9311393103399,64.600419067379,64.9391478564963,42322.9452605923,0.0,1.0
2004-04-06,27.27,27.45,27.0,27.25,90400,65.9795291373567,66.4150375805076,65.3262664726304,65.9311393103399,37363.2251128666,0.0,1.0
2004-04-07,27.28,27.4,26.75,27.39,24000,66.0037240508651,66.2940630129657,64.7213936349209,66.2698680994573,9919.44029545131,0.0,1.0
2004-04-08,26.41,27.3,26.41,27.155,12400,63.8987665756359,66.0521138778819,63.8987665756359,65.7012876320103,5125.04415264984,0.0,1.0
2004-04-12,26.98,27.71,26.5,26.5,69200,65.2778766456136,67.0441053317255,64.1165207972113,64.1165207972113,28601.0528518846,0.0,1.0
2004-04-13,26.8,27.35,26.64,27.14,66800,64.8423682024628,66.1730884454238,64.4552495863287,65.6649952617477,27609.1088223395,0.0,1.0
2004-04-14,26.45,26.89,26.44,26.78,178400,63.9955462296694,65.0601224240382,63.971351316161,64.793978375446,73734.5061961881,0.0,1.0
2004-04-15,26.53,26.59,26.39,26.39,91200,64.1891055377365,64.3342750187868,63.8503767486191,63.8503767486191,37693.873122715,0.0,1.0
2004-04-16,26.47,26.73,26.42,26.73,62800,64.0439360566862,64.6730038079041,63.9229614891443,64.6730038079041,25955.8687730976,0.0,1.0
2004-04-19,26.39,26.54,26.27,26.5,40800,63.8503767486191,64.2133004512448,63.5600377865185,64.1165207972113,16863.0485022672,0.0,1.0
2004-04-20,26.49,26.81,26.4,26.49,78000,64.0923258837029,64.8665631159711,63.8745716621275,64.0923258837029,32238.1809602168,0.0,1.0
2004-04-21,26.5,26.55,26.15,26.5,60000,64.1165207972113,64.2374953647532,63.269698824418,64.1165207972113,24798.6007386283,0.0,1.0
2004-04-22,26.59,26.7,26.14,26.5,56400,64.3342750187868,64.600419067379,63.2455039109096,64.1165207972113,23310.6846943106,0.0,1.0
2004-04-23,26.75,27.02,26.71,26.85,228800,64.7213936349209,65.3746562996472,64.6246139808873,64.9633427700047,94565.3308166358,0.0,1.0
2004-04-26,25.76,26.7,25.64,26.7,111600,62.3260971975911,64.600419067379,62.0357582354905,64.600419067379,46125.3973738486,0.0,1.0
2004-04-27,25.26,25.8,25.13,25.7,231200,61.116351522172,62.4228768516246,60.801817646563,62.1809277165408,95557.274846181,0.0,1.0
2004-04-28,25.02,25.33,24.79,25.31,225200,60.5356735979708,61.2857159167307,59.9791905872781,61.2373260897139,93077.4147723182,0.0,1.0
2004-04-29,24.49,25.15,24.36,25.01,217600,59.2533431820266,60.8502074735798,58.9388093064177,60.5114786844625,89936.2586787586,0.0,1.0
2004-04-30,24.79,24.99,24.25,24.99,256400,59.9791905872781,60.4630888574457,58.6726652578255,60.4630888574457,105972.687156405,0.0,1.0
2004-05-03,25.71,26.14,24.53,26.14,145600,62.2051226300492,63.2455039109096,59.3501228360601,63.2455039109096,60177.9377924046,0.0,1.0
2004-05-04,25.53,25.75,25.02,25.4,102800,61.7696141868983,62.3019022840827,60.5356735979708,61.4550803112893,42488.2692655165,0.0,1.0
2004-05-05,25.28,25.6,25.23,25.6,81600,61.1647413491888,61.938978581457,61.0437667816469,61.938978581457,33726.0970045344,0.0,1.0
2004-05-06,24.66,25.49,24.33,25.49,114800,59.6646567116691,61.6728345328648,58.8662245658925,61.6728345328648,47447.9894132421,0.0,1.0
2004-05-07,24.0,25.0,24.0,25.0,88400,58.0677924201159,60.4872837709541,58.0677924201159,60.4872837709541,36536.6050882457,0.0,1.0
2004-05-10,23.83,24.9,23.37,23.9,110400,57.6564788904734,60.2453346358703,56.5435128690879,57.8258432850321,45629.425359076,0.0,1.0
2004-05-11,23.7,24.44,23.5,23.84,74400,57.3419450148645,59.1323686144847,56.8580467446968,57.6806738039818,30750.264915899,0.0,1.0
2004-05-12,23.75,24.25,23.5,23.5,122800,57.4629195824064,58.6726652578255,56.8580467446968,56.8580467446968,50754.4695117259,0.0,1.0
2004-05-13,23.75,24.45,23.54,24.25,112000,57.4629195824064,59.1565635279931,56.9548263987304,58.6726652578255,46290.7213787728,0.0,1.0
2004-05-14,23.66,24.0,23.51,23.8,107200,57.2451653608309,58.0677924201159,56.8822416582052,57.5838941499483,44306.8333196825,0.0,1.0
2004-05-17,23.35,24.0,23.35,24.0,123200,56.4951230420711,58.0677924201159,56.4951230420711,58.0677924201159,50919.7935166501,0.0,1.0
2004-05-18,23.97,23.97,23.27,23.27,91200,57.9952076795908,57.9952076795908,56.3015637340041,56.3015637340041,37693.873122715,0.0,1.0
2004-05-19,23.7,23.98,23.5,23.98,182000,57.3419450148645,58.0194025930992,56.8580467446968,58.0194025930992,75222.4222405057,0.0,1.0
2004-05-20,23.98,24.0,23.7,23.75,91200,58.0194025930992,58.0677924201159,57.3419450148645,57.4629195824064,37693.8731227149,0.0,1.0
2004-05-21,24.65,24.7,23.79,23.79,89200,59.6404617981607,59.7614363657026,57.5596992364399,57.5596992364399,36867.2530980941,0.0,1.0
2004-05-24,24.93,25.25,24.73,24.81,71200,60.3179193763954,61.0921566086636,59.8340211062278,60.0275804142948,29427.6728765056,0.0,1.0
2004-05-25,25.85,25.89,24.86,24.86,144000,62.5438514191665,62.6406310732,60.1485549818367,60.1485549818367,59516.6417727079,0.0,1.0
2004-05-26,25.69,25.92,24.7,25.51,72800,62.1567328030324,62.7132158137252,59.7614363657026,61.7212243598815,30088.9688962023,0.0,1.0
2004-05-27,26.21,26.29,25.48,25.48,114000,63.4148683054683,63.6084276135353,61.6486396193564,61.6486396193564,47117.3414033937,0.0,1.0
2004-05-28,26.35,26.5,26.27,26.37,57200,63.7535970945856,64.1165207972113,63.5600377865185,63.8019869216024,23641.332704159,0.0,1.0
2004-06-01,26.47,26.49,25.95,26.49,105600,64.0439360566862,64.0923258837029,62.7858005542503,64.0923258837029,43645.5372999857,0.0,1.0
2004-06-02,26.28,26.59,26.04,26.26,66800,63.5842327000269,64.3342750187868,63.0035547758258,63.5358428730102,27609.1088223395,0.0,1.0
2004-06-03,26.65,26.76,26.13,26.13,76400,64.479444499837,64.7455885484293,63.2213089974012,63.2213089974012,31576.88494052,0.0,1.0
2004-06-04,26.75,26.87,26.64,26.655,75200,64.7213936349209,65.0117325970214,64.4552495863287,64.4915419565912,31080.9129257474,0.0,1.0
2004-06-07,27.45,27.45,26.64,26.64,88400,66.4150375805076,66.4150375805076,64.4552495863287,64.4552495863287,36536.6050882456,0.0,1.0
2004-06-08,27.44,27.88,27.0,27.51,158000,66.3908426669992,67.455418861368,65.3262664726304,66.5602070615579,65302.9819450545,0.0,1.0
2004-06-09,27.6,27.7,27.46,27.64,96800,66.7779612831333,67.0199104182171,66.439232494016,66.8747409371668,40008.4091916536,0.0,1.0
2004-06-10,27.57,27.63,27.08,27.25,70800,66.7053765426082,66.8505460236585,65.5198257806975,65.9311393103399,29262.3488715813,0.0,1.0
2004-06-14,26.22,27.56,26.14,27.08,75200,63.4390632189766,66.6811816290998,63.2455039109096,65.5198257806975,31080.9129257475,0.0,1.0
2004-06-15,26.72,26.95,26.18,26.2,106400,64.6488088943957,65.2052919050885,63.3422835649431,63.3906733919599,43976.1853098342,0.0,1.0
2004-06-16,26.69,27.6,26.31,26.75,122000,64.5762241538706,66.7779612831333,63.6568174405521,64.7213936349209,50423.8215018775,0.0,1.0
2004-06-17,26.92,26.95,26.42,26.78,75600,65.1327071645634,65.2052919050885,63.9229614891443,64.793978375446,31246.2369306716,0.0,1.0
2004-06-18,26.72,26.98,26.52,26.68,139600,64.6488088943957,65.2778766456136,64.1649106242281,64.5520292403622,57698.0777185418,0.0,1.0
2004-06-21,26.93,27.03,26.61,26.72,68400,65.1569020780717,65.3988512131556,64.3826648458035,64.6488088943957,28270.4048420363,0.0,1.0
2004-06-22,26.58,27.01,26.3,26.69,56800,64.3100801052784,65.3504613861388,63.6326225270437,64.5762241538706,23476.0086992348,0.0,1.0
2004-06-23,26.78,26.92,26.55,26.73,63200,64.793978375446,65.1327071645634,64.2374953647532,64.6730038079041,26121.1927780218,0.0,1.0
2004-06-24,26.84,27.23,26.68,26.81,161600,64.9391478564963,65.8827494833232,64.5520292403622,64.8665631159711,66790.8979893722,0.0,1.0
2004-06-25,27.14,30.16,26.07,26.48,452000,65.6649952617477,72.971859141279,63.0761395163509,64.0681309701946,186816.125564333,0.0,1.0
2004-06-28,27.1,27.19,26.91,27.1,113600,65.5682156077142,65.7859698292897,65.108512251055,65.5682156077142,46952.0173984696,0.0,1.0
2004-06-29,28.21,28.35,26.89,27.0,180000,68.4958001422284,68.8357296714702,65.2907502950912,65.5578377823526,74133.0123811413,0.1,1.0
2004-06-30,29.5,29.54,28.37,28.49,217200,71.6280079473852,71.7251306700258,68.8842910327905,69.175659200712,89453.8349399106,0.0,1.0
2004-07-01,29.05,29.61,29.0,29.26,169600,70.5353773176794,71.8950954346467,70.4139739143787,71.0452716115421,69849.7716657865,0.0,1.0
2004-07-02,29.0,29.15,28.95,28.96,88800,70.4139739143787,70.7781841242807,70.2925705110781,70.3168511917382,36572.2861080297,0.0,1.0
2004-07-06,29.13,29.87,29.01,29.43,80400,70.7296227629604,72.5263931318101,70.4382545950389,71.4580431827643,33112.7455302431,0.0,1.0
2004-07-07,29.22,29.4,29.07,29.32,53600,70.9481488889016,71.3852011407839,70.5839386789996,71.1909556955029,22075.1636868287,0.0,1.0
2004-07-08,29.04,29.4,28.928,29.22,65600,70.5110966370192,71.3852011407839,70.2391530136258,70.9481488889016,27017.3645122382,0.0,1.0
2004-07-09,29.14,29.32,29.07,29.25,40400,70.7539034436205,71.1909556955029,70.5839386789996,71.020990930882,16638.7427788784,0.0,1.0
2004-07-12,29.0,29.34,28.91,29.34,50400,70.4139739143787,71.2395170568232,70.1954477884375,71.2395170568232,20757.2434667196,0.0,1.0
2004-07-13,29.2,29.2,28.92,28.93,106400,70.8995875275813,70.8995875275813,70.2197284690977,70.2440091497578,43820.8473186302,0.0,1.0
2004-07-14,29.2,29.39,28.8,28.81,82800,70.8995875275813,71.3609204601238,69.9283603011761,69.9526409818362,34101.185695325,0.0,1.0
2004-07-15,28.59,29.3,28.4,29.3,73600,69.4184660073134,71.1423943341826,68.9571330747709,71.1423943341826,30312.1650625111,0.0,1.0
2004-07-16,28.7,29.0,28.41,28.41,47200,69.6855534945748,70.4139739143787,68.981413755431,68.981413755431,19439.3232466104,0.0,1.0
2004-07-19,28.79,28.99,28.73,28.75,36000,69.904079620516,70.3896932337186,69.7583955365552,69.8069568978755,14826.6024762283,0.0,1.0
2004-07-20,28.94,29.1,28.76,28.9,68800,70.2682898304179,70.65678072098,69.8312375785356,70.1711671077774,28335.2847323474,0.0,1.0
2004-07-21,28.58,29.15,28.56,29.01,45200,69.3941853266532,70.7781841242807,69.345623965333,70.4382545950389,18615.6231090422,0.0,1.0
2004-07-22,28.391,28.7,28.22,28.67,42000,68.9352804621768,69.6855534945748,68.5200808228885,69.6127114525944,17297.702888933,0.0,1.0
2004-07-23,28.1,28.29,28.03,28.21,27200,68.228712654967,68.6900455875094,68.0587478903461,68.4958001422284,11202.321870928,0.0,1.0
2004-07-26,28.1,28.44,28.1,28.39,22000,68.228712654967,69.0542557974114,68.228712654967,68.9328523941108,9060.7015132506,0.0,1.0
2004-07-27,28.78,28.78,28.03,28.2,34000,69.8797989398558,69.8797989398558,68.0587478903461,68.4715194615683,14002.90233866,0.0,1.0
2004-07-28,28.67,28.89,28.5,28.5,108800,69.6127114525944,70.1468864271173,69.1999398813722,69.1999398813722,44809.2874837121,0.0,1.0
2004-07-29,29.11,29.23,28.56,28.625,34000,70.6810614016402,70.9724295695617,69.345623965333,69.5034483896238,14002.90233866,0.0,1.0
2004-07-30,29.0,29.24,28.8,28.89,47200,70.4139739143787,70.9967102502219,69.9283603011761,70.1468864271173,19439.3232466104,0.0,1.0
2004-08-02,28.62,28.79,28.4,28.75,38400,69.4913080492937,69.904079620516,68.9571330747709,69.8069568978755,15815.0426413102,0.0,1.0
2004-08-03,28.4,28.76,28.4,28.63,21200,68.9571330747709,69.8312375785356,68.9571330747709,69.5155887299539,8731.22145822331,0.0,1.0
2004-08-04,28.34,28.46,28.03,28.19,39200,68.8114489908101,69.1028171587317,68.0587478903461,68.4472387809081,16144.5226963374,0.0,1.0
2004-08-05,27.5,28.49,27.4,28.49,57200,66.7718718153591,69.175659200712,66.5290650087578,69.175659200712,23557.8239344516,0.0,1.0
2004-08-06,28.0,28.12,26.93,27.3,46400,67.9859058483657,68.2772740162872,65.3878730177317,66.2862582021565,19109.8431915831,0.0,1.0
2004-08-09,27.9,28.26,27.75,27.9,38800,67.7430990417644,68.6172035455291,67.3788888318624,67.7430990417644,15979.7826688238,0.0,1.0
2004-08-10,28.09,28.09,27.73,27.93,32800,68.2044319743068,68.2044319743068,67.3303274705421,67.8159410837447,13508.6822561191,0.0,1.0
2004-08-11,27.81,28.1,27.44,27.82,31200,67.5245729158232,68.228712654967,66.6261877313983,67.5488535964833,12849.7221460645,0.0,1.0
2004-08-12,27.29,27.98,27.17,27.51,36800,66.2619775214964,67.9373444870454,65.9706093535748,66.7961524960193,15156.0825312556,0.0,1.0
2004-08-13,27.45,27.69,27.16,27.16,66400,66.6504684120585,67.2332047479016,65.9463286729147,65.9463286729147,27346.8445672655,0.0,1.0
2004-08-16,27.88,27.98,27.54,27.62,51200,67.6945376804441,67.9373444870454,66.8689945379996,67.0632399832807,21086.7235217469,0.0,1.0
2004-08-17,28.5,28.68,27.69,27.88,60000,69.1999398813722,69.6369921332545,67.2332047479016,67.6945376804441,24711.0041270471,0.0,1.0
2004-08-18,28.49,28.5,28.15,28.41,40800,69.175659200712,69.1999398813722,68.3501160582676,68.981413755431,16803.482806392,0.0,1.0
2004-08-19,28.8,28.96,28.29,28.29,42000,69.9283603011761,70.3168511917382,68.6900455875094,68.6900455875094,17297.702888933,0.0,1.0
2004-08-20,28.72,29.0,28.23,28.25,55600,69.7341148558951,70.4139739143787,68.5443615035487,68.5929228648689,22898.863824397,0.0,1.0
2004-08-23,29.38,29.73,28.34,28.34,78400,71.3366397794637,72.1864636025683,68.8114489908101,68.8114489908101,32289.0453926749,0.0,1.0
2004-08-24,29.24,29.75,29.1,29.44,83200,70.9967102502219,72.2350249638885,70.65678072098,71.4823238634245,34265.9257228386,0.0,1.0
2004-08-25,29.4,29.47,29.05,29.05,53600,71.3852011407839,71.5551659054048,70.5353773176794,70.5353773176794,22075.1636868288,0.0,1.0
2004-08-26,29.54,29.75,29.11,29.48,52400,71.7251306700258,72.2350249638885,70.6810614016402,71.579446586065,21580.9436042878,0.0,1.0
2004-08-27,31.63,31.75,29.7,29.7,344000,76.7997929279931,77.0911610959146,72.1136215605879,72.1136215605879,141676.423661737,0.0,1.0
2004-08-30,32.22,32.5,31.03,31.13,304400,78.2323530869408,78.9122121454244,75.3429520883852,75.5857588949865,125367.160937886,0.0,1.0
2004-08-31,32.08,32.64,31.75,31.75,254000,77.8924235576989,79.2521416746662,77.0911610959146,77.0911610959146,104609.917471166,0.0,1.0
2004-09-01,32.28,32.74,31.73,32.49,239600,78.3780371709015,79.4949484812676,77.0425997345944,78.8879314647643,98679.2764806749,0.0,1.0
2004-09-02,31.94,32.35,31.74,32.35,94400,77.5524940284571,78.5480019355225,77.0668804152545,78.5480019355225,38878.6464932208,0.0,1.0
2004-09-03,31.85,31.95,31.31,31.6,55600,77.3339679025159,77.5767747091172,76.0228111468689,76.7269508860127,22898.863824397,0.0,1.0
2004-09-07,32.09,32.3,31.24,31.35,103600,77.9167042383591,78.4265985322218,75.852846382248,76.1199338695094,42667.6671260347,0.0,1.0
2004-09-08,32.29,32.95,32.101,32.26,141600,78.4023178515617,80.0048427751303,77.9434129870852,78.3294758095813,58317.9697398312,0.0,1.0
2004-09-09,32.44,32.78,32.11,32.55,93200,78.7665280614636,79.5920712039081,77.9652655996793,79.0336155487251,38384.4264106799,0.0,1.0
2004-09-10,32.75,32.9,32.06,32.9,34800,79.5192291619277,79.8834393718296,77.8438621963787,79.8834393718296,14332.3823936873,0.0,1.0
2004-09-13,32.39,32.75,32.19,32.57,93200,78.645124658163,79.5192291619277,78.1595110449604,79.0821769100453,38384.4264106798,0.0,1.0
2004-09-14,32.49,32.64,32.11,32.45,63600,78.8879314647643,79.2521416746662,77.9652655996793,78.7908087421238,26193.6643746699,0.0,1.0
2004-09-15,32.31,32.75,32.12,32.49,58800,78.4508792128819,79.5192291619277,77.9895462803395,78.8879314647643,24216.7840445062,0.0,1.0
2004-09-16,31.97,32.69,31.76,31.97,87200,77.6253360704375,79.3735450779669,77.1154417765748,77.6253360704375,35913.3259979751,0.0,1.0
2004-09-17,32.0,33.4,31.35,33.39,88400,77.6981781124179,81.0974734048362,76.1199338695094,81.0731927241761,36407.5460805161,0.0,1.0
2004-09-20,31.5,31.89,31.26,31.89,105600,76.4841440794114,77.4310906251565,75.9014077435682,77.4310906251565,43491.3672636029,0.0,1.0
2004-09-21,31.03,31.95,30.51,31.55,168000,75.3429520883852,77.5767747091172,74.0803566940584,76.605547482712,69190.8115557319,0.0,1.0
2004-09-22,30.38,31.15,30.05,30.9,109200,73.7647078454767,75.6343202563068,72.9634453836924,75.0273032398035,44974.0275112258,0.0,1.0
2004-09-23,30.25,30.45,30.0,30.0,46000,73.449058996895,73.9346726100976,72.8420419803918,72.8420419803918,18945.1031640695,0.0,1.0
2004-09-24,30.35,30.56,30.0,30.0,34000,73.6918658034963,74.2017600973591,72.8420419803918,72.8420419803918,14002.90233866,0.0,1.0
2004-09-27,29.8,30.45,29.68,30.21,77200,72.3564283671892,73.9346726100976,72.0650601992676,73.3519362742545,31794.8253101339,0.0,1.0
2004-09-28,30.05,30.05,29.64,29.64,42400,72.9634453836924,72.9634453836924,71.9679374766271,71.9679374766271,17462.4429164466,0.0,1.0
2004-09-29,30.19,30.19,29.9,29.91,40000,73.3033749129343,73.3033749129343,72.5992351737905,72.6235158544506,16474.0027513647,0.0,1.0
2004-09-30,30.2,30.24,29.78,30.24,87200,73.5704624001957,73.6679067212556,72.5472970290672,73.6679067212556,35794.800169599,0.1,1.0
2004-10-01,30.75,30.84,29.78,30.0,93200,74.9103218147688,75.1295715371535,72.5472970290672,73.0832407948964,38257.7451353971,0.0,1.0
2004-10-04,31.06,31.17,30.557,30.89,71200,75.6655153029827,75.9334871858973,74.440152965655,75.2513769384783,29226.9469274707,0.0,1.0
2004-10-05,31.36,31.36,30.83,31.11,123200,76.3963477109317,76.3963477109317,75.1052104568885,75.7873207043076,50572.4699643875,0.0,1.0
2004-10-06,30.73,31.38,30.59,31.38,84800,74.8615996542389,76.4450698714616,74.5205445305293,76.4450698714616,34809.6221832797,0.0,1.0
2004-10-07,29.94,30.66,29.81,30.62,44000,72.9370743133066,74.6910720923841,72.620380269862,74.5936277713243,18061.5964158527,0.0,1.0
2004-10-08,29.91,30.19,29.79,29.79,29200,72.8639910725117,73.5461013199307,72.5716581093321,72.5716581093321,11986.3321668841,0.0,1.0
2004-10-11,29.9,30.05,29.51,29.82,61200,72.8396299922467,73.2050461962212,71.8895478619131,72.644741350127,25122.0386511406,0.0,1.0
2004-10-12,30.05,30.05,29.53,29.53,32400,73.2050461962212,73.2050461962212,71.938270022443,71.938270022443,13299.9028153097,0.0,1.0
2004-10-13,29.85,30.05,29.75,30.05,54000,72.7178245909219,73.2050461962212,72.4742137882723,73.2050461962212,22166.5046921829,0.0,1.0
2004-10-14,29.72,29.93,29.6,29.9,32400,72.4011305474774,72.9127132330416,72.1087975842978,72.8396299922467,13299.9028153097,0.0,1.0
2004-10-15,29.83,30.01,29.5,29.5,40400,72.669102430392,73.1076018751614,71.8651867816481,71.8651867816481,16583.8294363738,0.0,1.0
2004-10-18,30.02,30.33,29.83,30.06,119600,73.1319629554263,73.8871564436403,72.669102430392,73.2294072764862,49094.7029849087,0.0,1.0
2004-10-19,29.98,30.16,29.5,30.16,87600,73.0345186343665,73.4730180791358,71.8651867816481,73.4730180791358,35958.9965006522,0.0,1.0
2004-10-20,29.6,30.02,29.4,30.01,104000,72.1087975842978,73.1319629554263,71.6215759789985,73.1076018751614,42691.0460738336,0.0,1.0
2004-10-21,29.95,30.14,29.79,29.96,100000,72.9614353935716,73.4242959186059,72.5716581093321,72.9857964738365,41049.0827633016,0.0,1.0
2004-10-22,30.8,31.39,30.07,30.65,341600,75.0321272160936,76.4694309517266,73.2537683567512,74.6667110121191,140223.666719438,0.0,1.0
2004-10-25,31.1,31.199,30.19,30.28,165200,75.7629596240426,76.0041343186657,73.5461013199307,73.7653510423154,67813.0847249742,0.0,1.0
2004-10-26,31.1,31.218,30.84,31.15,164000,75.7629596240426,76.0504203711692,75.1295715371535,75.8847650253674,67320.4957318146,0.0,1.0
2004-10-27,30.68,31.21,30.08,31.21,274800,74.739794252914,76.0309315069572,73.2781294370161,76.0309315069572,112802.879433553,0.0,1.0
2004-10-28,30.53,30.62,29.96,30.1,227600,74.3743780489396,74.5936277713243,72.9857964738365,73.3268515975461,93427.7123692743,0.0,1.0
2004-10-29,30.38,30.59,30.06,30.345,195200,74.0089618449651,74.5205445305293,73.2294072764862,73.9236980640377,80127.8095539647,0.0,1.0
2004-11-01,31.11,31.14,30.021,30.021,277600,75.7873207043076,75.8604039451025,73.1343990634528,73.1343990634528,113952.253750925,0.0,1.0
2004-11-02,32.73,32.89,31.0,31.1,265600,79.733815707232,80.1235929914714,75.5193488213929,75.7629596240426,109026.363819329,0.0,1.0
2004-11-03,34.33,34.33,32.88,32.91,291200,83.6315885496264,83.6315885496264,80.0992319112064,80.1723151520013,119534.929006734,0.0,1.0
2004-11-04,35.1,35.12,32.96,34.36,534000,85.5073917300288,85.5561138905587,80.2941205533262,83.7046717904213,219202.10195603,0.0,1.0
2004-11-05,35.65,35.8,35.0,35.25,171200,86.8472511446019,87.2126673485764,85.2637809273791,85.8728079340033,70276.0296907723,0.0,1.0
2004-11-08,35.21,35.76,35.0,35.55,125600,85.7753636129434,87.1152230275165,85.2637809273791,86.6036403419522,51557.6479507068,0.0,1.0
2004-11-09,35.6,35.6,34.65,35.25,174000,86.725445743277,86.725445743277,84.4111431181053,85.8728079340033,71425.4040081448,0.0,1.0
2004-11-10,35.77,35.799,35.1,35.72,108400,87.1395841077815,87.2102312405499,85.5073917300288,87.0177787064566,44497.2057154189,0.0,1.0
2004-11-11,35.9,35.91,35.37,35.77,116800,87.456278151226,87.480639231491,86.1651408971828,87.1395841077815,47945.3286675362,0.0,1.0
2004-11-12,36.01,36.02,35.8,35.89,53600,87.7242500341406,87.7486111144056,87.2126673485764,87.431917070961,22002.3083611297,0.0,1.0
2004-11-15,36.08,36.1,35.9,36.05,60000,87.8947775959954,87.9434997565253,87.456278151226,87.8216943552005,24629.4496579809,0.0,1.0
2004-11-16,36.01,36.25,35.91,36.0,97600,87.7242500341406,88.3089159604998,87.480639231491,87.6998889538757,40063.9047769824,0.0,1.0
2004-11-17,36.28,36.56,36.0,36.0,66800,88.3819992012947,89.0641094487137,87.6998889538757,87.6998889538757,27420.7872858855,0.0,1.0
2004-11-18,36.42,36.45,35.89,36.34,67200,88.7230543250042,88.7961375657991,87.431917070961,88.5281656828845,27584.9836169387,0.0,1.0
2004-11-19,35.75,36.44,35.64,35.95,63200,87.0908619472515,88.7717764855341,86.8228900643369,87.5780835525509,25943.0203064066,0.0,1.0
2004-11-22,35.17,36.02,35.06,35.82,110800,85.6779192918835,87.7486111144056,85.4099474089689,87.2613895091063,45482.3837017382,0.0,1.0
2004-11-23,35.29,35.4,34.57,35.35,160400,85.9702522550631,86.2382241379777,84.2162544759856,86.1164187366529,65842.7287523358,0.0,1.0
2004-11-24,36.33,36.52,35.17,35.48,73200,88.5038046026195,88.9666651276539,85.6779192918835,86.4331127800975,30047.9285827368,0.0,1.0
2004-11-26,36.244,36.47,36.08,36.44,19600,88.2942993123408,88.844859726329,87.8947775959954,88.7717764855341,8045.62022160711,0.0,1.0
2004-11-29,36.48,36.69,35.53,36.4,110000,88.869220806594,89.3808034921583,86.5549181814223,88.6743321644743,45153.9910396317,0.0,1.0
2004-11-30,37.18,37.2,36.36,36.99,104000,90.5744964251416,90.6232185856715,88.5768878434144,90.1116359001073,42691.0460738336,0.0,1.0
2004-12-01,37.36,37.36,36.9,37.2,156400,91.012995869911,91.012995869911,89.8923861777226,90.6232185856715,64200.7654418036,0.0,1.0
2004-12-02,37.9,38.02,37.11,37.51,126000,92.3284942042191,92.6208271673987,90.4039688632868,91.3784120738855,51721.84428176,0.0,1.0
2004-12-03,37.88,38.03,37.61,38.03,109200,92.2797720436892,92.6451882476637,91.6220228765351,92.6451882476637,44825.5983775253,0.0,1.0
2004-12-06,38.07,38.32,37.46,38.0,110400,92.7426325687235,93.3516595753477,91.2566066725606,92.5721050068688,45318.187370685,0.0,1.0
2004-12-07,37.1,38.21,37.1,38.05,89200,90.3796077830219,93.083687692433,90.3796077830219,92.6939104081936,36615.781824865,0.0,1.0
2004-12-08,36.46,37.46,36.22,37.46,181600,88.8204986460641,91.2566066725606,88.2358327197049,91.2566066725606,74545.1342981557,0.0,1.0
2004-12-09,36.2,36.4,36.03,36.21,109200,88.187110559175,88.6743321644743,87.7729721946706,88.2114716394399,44825.5983775253,0.0,1.0
2004-12-10,36.15,36.55,36.01,36.23,65200,88.0653051578501,89.0397483684488,87.7242500341406,88.2601937999699,26764.0019616726,0.0,1.0
2004-12-13,36.46,36.7,36.33,36.61,152400,88.8204986460641,89.4051645724233,88.5038046026195,89.1859148500386,62558.8021312716,0.0,1.0
2004-12-14,36.2,36.67,36.15,36.67,128400,88.187110559175,89.3320813316284,88.0653051578501,89.3320813316284,52707.0222680792,0.0,1.0
2004-12-15,36.14,36.699,36.08,36.31,104400,88.0409440775852,89.4027284643967,87.8947775959954,88.4550824420896,42855.2424048868,0.0,1.0
2004-12-16,35.89,36.33,35.73,36.25,134800,87.431917070961,88.5038046026195,87.0421397867216,88.3089159604998,55334.1635649306,0.0,1.0
2004-12-17,35.98,36.35,35.61,35.61,91600,87.6511667933457,88.5525267631495,86.749806823542,86.749806823542,37600.9598111843,0.0,1.0
2004-12-20,35.7,36.63,35.5,35.75,60000,86.9690565459267,89.2346370105685,86.4818349406274,87.0908619472515,24629.4496579809,0.0,1.0
2004-12-21,35.7,36.0,35.4,35.5,224400,86.9690565459267,87.6998889538757,86.2382241379777,86.4818349406274,92114.1417208488,0.0,1.0
2004-12-22,36.17,36.25,35.691,35.99,310400,88.1140273183801,88.3089159604998,86.9471315736882,87.6755278736107,127416.352897288,0.0,1.0
2004-12-23,36.4,36.62,36.25,36.25,57600,88.6743321644743,89.2102759303035,88.3089159604998,88.3089159604998,23644.2716716617,0.0,1.0
2004-12-27,36.13,36.62,36.01,36.62,87200,88.0165829973202,89.2102759303035,87.7242500341406,89.2102759303035,35794.800169599,0.0,1.0
2004-12-28,36.0,36.28,35.94,36.23,76800,87.6998889538757,88.3819992012947,87.5537224722859,88.2601937999699,31525.6955622156,0.0,1.0
2004-12-29,35.93,36.21,35.8,35.8,91200,87.5293613920209,88.2114716394399,87.2126673485764,87.2126673485764,37436.763480131,0.0,1.0
2004-12-30,36.06,36.2,35.84,35.84,36400,88.0896662381151,88.4316671608366,87.5522362166957,87.5522362166957,14900.5445934141,0.1,1.0
2004-12-31,35.94,36.25,35.83,36.25,48000,87.7965225900681,88.5538103475228,87.5278075793584,88.5538103475228,19649.0697935131,0.0,1.0
2005-01-03,37.65,37.68,35.8,36.09,463600,91.9738195747375,92.0471054867492,87.4545216673467,88.1629521501269,189777.265755681,0.0,1.0
2005-01-04,37.14,37.69,36.76,37.69,167600,90.7279590705379,92.0715341240865,89.7996708517225,92.0715341240865,68608.0020290166,0.0,1.0
2005-01-05,36.02,37.41,36.0,37.41,139200,87.9919516887661,91.3875322786435,87.9430944140916,91.3875322786435,56982.3024011881,0.0,1.0
2005-01-06,37.09,37.24,36.02,36.02,63200,90.6058158838516,90.9722454439104,87.9919516887661,87.9919516887661,25871.2752281256,0.0,1.0
2005-01-07,36.38,37.49,36.35,37.49,79200,88.8713826329071,91.5829613773415,88.7980967208953,91.5829613773415,32420.9651592966,0.0,1.0
2005-01-10,36.67,37.07,36.37,36.64,70800,89.5798131156872,90.5569586091771,88.8469539955698,89.5065272036755,28982.3779454319,0.0,1.0
2005-01-11,36.48,36.84,36.28,36.4,112000,89.1156690062795,89.9950999504205,88.6270962595346,88.9202399075815,45847.8295181973,0.0,1.0
2005-01-12,36.78,37.25,36.3,36.35,72800,89.848528126397,90.9966740812476,88.6759535342091,88.7980967208953,29801.0891868282,0.0,1.0
2005-01-13,36.29,36.99,36.2,36.75,116800,88.6515248968718,90.3615295104792,88.4316671608366,89.7752422143852,47812.7364975486,0.0,1.0
2005-01-14,36.1,36.69,36.1,36.69,98400,88.1873807874641,89.6286703903617,88.1873807874641,89.6286703903617,40280.5930767019,0.0,1.0
2005-01-18,36.16,36.34,36.0,36.1,95200,88.3339526114876,88.7736680835581,87.9430944140916,88.1873807874641,38970.6550904677,0.0,1.0
2005-01-19,36.28,36.55,36.05,36.28,67600,88.6270962595346,89.2866694676403,88.0652376007779,88.6270962595346,27672.4399591976,0.0,1.0
2005-01-20,35.4,36.27,35.38,36.14,70800,86.4773761738568,88.6026676221973,86.4285188991823,88.2850953368131,28982.3779454318,0.0,1.0
2005-01-21,36.92,37.28,35.53,35.99,181600,90.1905290491184,91.0699599932593,86.794948459241,87.9186657767544,74338.9807187913,0.0,1.0
2005-01-24,36.2,37.4,36.04,37.39,139200,88.4316671608366,91.3631036413063,88.0408089634406,91.3386750039691,56982.302401188,0.0,1.0
2005-01-25,36.09,36.5,36.0,36.24,96000,88.1629521501269,89.164526280954,87.9430944140916,88.5293817101856,39298.1395870262,0.0,1.0
2005-01-26,35.78,36.35,35.66,36.35,131600,87.4056643926722,88.7980967208953,87.1125207446252,88.7980967208953,53871.1996838818,0.0,1.0
2005-01-27,35.41,35.85,35.39,35.85,130800,86.501804811194,87.5766648540329,86.4529475365195,87.5766648540329,53543.7151873233,0.0,1.0
2005-01-28,34.91,35.69,34.8,35.69,163200,85.2803729443316,87.185806656637,85.0116579336219,87.185806656637,66806.8372979446,0.0,1.0
2005-01-31,35.53,35.53,34.77,34.79,149600,86.794948459241,86.794948459241,84.9383720216102,84.9872292962847,61239.6008564492,0.0,1.0
2005-02-01,36.51,36.51,35.43,35.75,118400,89.1889549182913,89.1889549182913,86.5506620858685,87.3323784806604,48467.7054906657,0.0,1.0
2005-02-02,36.9,36.9,36.2,36.59,65600,90.1416717744439,90.1416717744439,88.4316671608366,89.3843840169893,26853.7287178013,0.0,1.0
2005-02-03,36.44,36.92,36.21,36.75,55200,89.0179544569305,90.1905290491184,88.4560957981738,89.7752422143852,22596.4302625401,0.0,1.0
2005-02-04,36.3,36.45,36.036,36.45,48800,88.6759535342091,89.0423830942678,88.0310375085057,89.0423830942678,19976.5542900717,0.0,1.0
2005-02-07,35.94,36.4,35.8,36.4,84400,87.7965225900681,88.9202399075815,87.4545216673467,88.9202399075815,34549.6143869272,0.0,1.0
2005-02-08,36.31,36.45,35.82,35.82,158400,88.7003821715463,89.0423830942678,87.5033789420212,87.5033789420212,64841.9303185933,0.0,1.0
2005-02-09,36.635,37.24,36.35,36.35,175200,89.4943128850069,90.9722454439104,88.7980967208953,88.7980967208953,71719.1047463228,0.0,1.0
2005-02-10,36.59,36.85,36.18,36.28,61600,89.3843840169893,90.0195285877577,88.3828098861621,88.6270962595346,25216.3062350085,0.0,1.0
2005-02-11,37.25,37.34,36.4,36.97,99600,90.9966740812476,91.2165318172828,88.9202399075815,90.3126722358047,40771.8198215397,0.0,1.0
2005-02-14,37.24,37.36,36.8,37.09,122000,90.9722454439104,91.2653890919573,89.8973854010714,90.6058158838516,49941.3857251791,0.0,1.0
2005-02-15,37.39,37.5,37.05,37.06,67600,91.3386750039691,91.6073900146788,90.5081013345026,90.5325299718399,27672.4399591976,0.0,1.0
2005-02-16,19.1,19.1,18.5,18.5,119200,93.3173946282861,93.3173946282861,90.3859581478164,90.3859581478164,24397.5949936121,0.0,2.0
2005-02-17,18.77,19.19,18.75,19.19,131200,91.7051045640278,93.7571101003566,91.6073900146788,93.7571101003566,26853.7287178012,0.0,1.0
2005-02-18,18.77,19.06,18.42,19.06,200800,91.7051045640278,93.1219655295881,89.9950999504205,93.1219655295881,41099.3043180982,0.0,1.0
2005-02-22,18.15,18.68,18.0,18.65,468000,88.6759535342091,91.2653890919573,87.9430944140916,91.1188172679338,95789.2152433764,0.0,1.0
2005-02-23,17.53,18.3,17.29,18.12,297600,85.6468025043904,89.4088126543265,84.4742279122025,88.5293817101856,60912.1163598906,0.0,1.0
2005-02-24,17.88,17.96,17.49,17.51,170400,87.3568071179977,87.7476653153937,85.4513734056924,85.5490879550414,34877.0988834858,0.0,1.0
2005-02-25,17.95,18.26,17.75,17.75,96000,87.6988080407192,89.2133835556285,86.7216625472292,86.7216625472292,19649.0697935131,0.0,1.0
2005-02-28,17.69,18.06,17.51,17.96,101600,86.4285188991823,88.2362380621386,85.5490879550414,87.7476653153937,20795.265531468,0.0,1.0
2005-03-01,17.96,18.09,17.66,17.75,138400,87.7476653153937,88.3828098861621,86.2819470751588,86.7216625472292,28327.4089523147,0.0,1.0
2005-03-02,18.11,18.22,17.79,17.79,149600,88.4805244355111,89.0179544569305,86.9170916459272,86.9170916459272,30619.8004282246,0.0,1.0
2005-03-03,18.11,18.33,17.9,18.33,165600,88.4805244355111,89.55538447835,87.4545216673467,89.55538447835,33894.6453938101,0.0,1.0
2005-03-04,18.39,18.48,18.07,18.2,192800,89.848528126397,90.2882435984674,88.2850953368131,88.9202399075815,39461.8818353055,0.0,1.0
2005-03-07,18.04,18.54,17.96,18.5,184000,88.1385235127896,90.5813872465144,87.7476653153937,90.3859581478164,37660.7171042335,0.0,1.0
2005-03-08,17.71,18.13,17.71,18.13,220000,86.5262334485313,88.5782389848601,86.5262334485313,88.5782389848601,45029.1182768009,0.0,1.0
2005-03-09,17.655,17.88,17.5,17.62,216800,86.2575184378215,87.3568071179977,85.5002306803669,86.0865179764608,44374.1492836838,0.0,1.0
2005-03-10,17.66,17.86,17.52,17.75,151200,86.2819470751588,87.2590925686487,85.5979452297159,86.7216625472292,30947.2849247832,0.0,1.0
2005-03-11,17.4,17.8,17.32,17.77,145600,85.0116579336219,86.9659489206017,84.6207997362259,86.8193770965782,29801.0891868282,0.0,1.0
2005-03-14,17.35,17.74,17.25,17.26,139200,84.7673715602494,86.6728052725547,84.2787988135045,84.327656088179,28491.151200594,0.0,1.0
2005-03-15,17.19,17.729,17.1,17.35,156000,83.9856551654575,86.6190622704128,83.5459396933871,84.7673715602494,31929.7384144588,0.0,1.0
2005-03-16,17.19,17.43,17.06,17.06,90400,83.9856551654575,85.1582297576454,83.3505105946891,83.3505105946891,18502.8740555582,0.0,1.0
2005-03-17,17.14,17.27,17.0,17.02,123200,83.741368792085,84.3765133628535,83.0573669466421,83.1550814959911,25216.3062350085,0.0,1.0
2005-03-18,16.8,17.39,16.69,17.37,319200,82.0802214531522,84.9628006589474,81.5427914317328,84.8650861095984,65333.1570634311,0.0,1.0
2005-03-21,16.55,16.98,16.35,16.66,198400,80.8587895862898,82.9596523972931,79.8816440927999,81.3962196077093,40608.0775732604,0.0,1.0
2005-03-22,16.33,16.68,16.3,16.43,213600,79.7839295434509,81.4939341570582,79.6373577194274,80.2725022901959,43719.1802905667,0.0,1.0
2005-03-23,16.1,16.71,16.1,16.49,104800,78.6602122259375,81.6405059810817,78.6602122259375,80.5656459382428,21450.2345245852,0.0,1.0
2005-03-24,16.22,16.64,15.75,16.28,116800,79.2464995220315,81.2985050583603,76.9502076123302,79.5396431700784,23906.3682487743,0.0,1.0
2005-03-28,15.99,16.29,15.87,16.09,197600,78.1227822045181,79.5885004447529,77.5364949084241,78.611354951263,40444.3353249811,0.0,1.0
2005-03-29,16.39,16.66,15.62,16.08,218400,80.0770731914979,81.3962196077093,76.3150630415617,78.5624976765885,44701.6337802423,0.0,1.0
2005-03-30,16.71,16.86,16.26,16.38,215200,81.8847923544542,82.6198443504547,79.6796363664528,80.2676779632531,43915.2606558987,0.05,1.0
2005-03-31,16.55,16.85,16.31,16.65,171200,81.1007368920537,82.5708408840547,79.9246536984529,81.590771556054,34936.3040162168,0.0,1.0
2005-04-01,16.33,16.96,16.07,16.67,121600,80.022660631253,83.109879014455,78.7485705048521,81.6887784888541,24814.571076939,0.0,1.0
2005-04-04,16.72,16.84,16.07,16.07,180000,81.9337958208542,82.5218374176546,78.7485705048521,78.7485705048521,36732.0953441532,0.0,1.0
2005-04-05,16.6,16.91,16.44,16.57,94400,81.3457542240539,82.8648616824549,80.5616987616533,81.1987438248538,19263.9433360448,0.0,1.0
2005-04-06,16.52,16.83,16.41,16.63,46400,80.9537264928536,82.4728339512546,80.4146883624532,81.4927646232539,9468.71791093727,0.0,1.0
2005-04-07,16.38,16.75,16.3,16.68,104800,80.2676779632531,82.0808062200543,79.8756502320529,81.7377819552541,21386.2421781514,0.0,1.0
2005-04-08,16.06,16.34,15.95,16.22,172000,78.6995670384521,80.071664097653,78.1605289080517,79.4836225008526,35099.557773302,0.0,1.0
2005-04-11,16.04,16.32,15.978,16.22,114400,78.601560105652,79.973657164853,78.2977386139718,79.4836225008526,23345.2872631729,0.0,1.0
2005-04-12,16.14,16.19,15.65,16.0,116800,79.0915947696524,79.3366121016525,76.6904249160508,78.4055462400519,23835.0485344283,0.0,1.0
2005-04-13,15.87,16.4,15.79,16.23,128800,77.7685011768515,80.3656848960532,77.3764734456512,79.5326259672527,26283.8548907052,0.0,1.0
2005-04-14,15.99,16.03,15.25,15.99,388000,78.3565427736519,78.552556639252,74.7302862600495,78.3565427736519,79178.0721862858,0.0,1.0
2005-04-15,15.38,16.04,15.24,15.99,147200,75.3673313232499,78.601560105652,74.6812827936494,78.3565427736519,30038.6913036631,0.0,1.0
2005-04-18,15.46,15.85,15.32,15.38,172000,75.7593590544502,77.6704942440514,75.0733105248497,75.3673313232499,35099.5577733019,0.0,1.0
2005-04-19,15.82,15.82,15.54,15.71,168000,77.5234838448513,77.5234838448513,76.1513867856504,76.984445714451,34283.2889878763,0.0,1.0
2005-04-20,15.43,15.97,15.3,15.97,148000,75.6123486552501,78.2585358408518,74.9753035920496,78.2585358408518,30201.9450607482,0.0,1.0
2005-04-21,15.4,15.65,15.21,15.48,200000,75.46533825605,76.6904249160508,74.5342723944494,75.8573659872502,40813.4392712813,0.0,1.0
2005-04-22,14.45,15.58,14.05,15.58,340800,70.8100089480469,76.3474006512506,68.8498702920456,76.3474006512506,69546.1005182634,0.0,1.0
2005-04-25,15.34,15.64,14.82,14.82,360000,75.1713174576498,76.6414214496507,72.6231372048481,72.6231372048481,73464.1906883064,0.0,1.0
2005-04-26,15.08,15.58,14.85,15.3,236000,73.8972273312489,76.3474006512506,72.7701476040482,74.9753035920496,48159.858340112,0.0,1.0
2005-04-27,14.55,15.02,14.26,15.0,280000,71.3000436120472,73.6032065328487,69.8789430864463,73.5051996000487,57138.8149797939,0.0,1.0
2005-04-28,14.55,14.75,14.38,14.4,245600,71.3000436120472,72.2801129400479,70.4669846832467,70.5649916160467,50118.9034251335,0.0,1.0
2005-04-29,14.65,14.71,14.4,14.4,240800,71.7900782760475,72.0840990744477,70.5649916160467,70.5649916160467,49139.3808826228,0.0,1.0
2005-05-02,15.47,15.49,14.58,14.67,198400,75.8083625208502,75.9063694536503,71.4470540112473,71.8880852088476,40486.9317571111,0.0,1.0
2005-05-03,15.96,16.38,15.37,15.5,421600,78.2095323744518,80.2676779632531,75.3183278568499,75.9553729200503,86034.7299838611,0.0,1.0
2005-05-04,16.08,16.18,15.78,16.08,149600,78.7975739712522,79.2876086352525,77.3274699792512,78.7975739712522,30528.4525749184,0.0,1.0
2005-05-05,16.27,16.36,15.9,16.0,140800,79.7286398328528,80.1696710304531,77.9155115760516,78.4055462400519,28732.6612469821,0.0,1.0
2005-05-06,15.8,16.6,15.78,16.0,143200,77.4254769120513,81.3457542240539,77.3274699792512,78.4055462400519,29222.4225182374,0.0,1.0
2005-05-09,15.87,16.19,15.58,15.7,169600,77.7685011768515,79.3366121016525,76.3474006512506,76.9354422480509,34609.7965020466,0.0,1.0
2005-05-10,15.58,15.9,15.48,15.7,109600,76.3474006512506,77.9155115760516,75.8573659872502,76.9354422480509,22365.7647206622,0.0,1.0
2005-05-11,15.53,15.68,15.3,15.55,84000,76.1023833192504,76.8374353152509,74.9753035920496,76.2003902520505,17141.6444939382,0.0,1.0
2005-05-12,15.48,15.85,15.45,15.5,127200,75.8573659872502,77.6704942440514,75.7103555880501,75.9553729200503,25957.3473765349,0.0,1.0
2005-05-13,15.48,15.68,15.22,15.5,97600,75.8573659872502,76.8374353152509,74.5832758608494,75.9553729200503,19916.9583643853,0.0,1.0
2005-05-16,15.53,15.75,15.36,15.53,131200,76.1023833192504,77.1804595800511,75.2693243904498,76.1023833192504,26773.6161619606,0.0,1.0
2005-05-17,15.95,16.2,15.34,15.34,217600,78.1605289080517,79.3856155680526,75.1713174576498,75.1713174576498,44405.0219271541,0.0,1.0
2005-05-18,16.37,16.4,15.84,16.03,107200,80.2186744968531,80.3656848960532,77.6214907776514,78.552556639252,21876.0034494068,0.0,1.0
2005-05-19,16.13,16.53,16.0,16.36,86400,79.0425913032523,81.0027299592536,78.4055462400519,80.1696710304531,17631.4057651935,0.0,1.0
2005-05-20,16.17,16.21,15.96,16.16,48000,79.2386051688525,79.4346190344526,78.2095323744518,79.1896017024524,9795.22542510752,0.0,1.0
2005-05-23,16.0,16.16,15.97,16.16,79200,78.4055462400519,79.1896017024524,78.2585358408518,79.1896017024524,16162.1219514274,0.0,1.0
2005-05-24,16.06,16.18,15.85,15.9,108800,78.6995670384521,79.2876086352525,77.6704942440514,77.9155115760516,22202.510963577,0.0,1.0
2005-05-25,15.73,15.95,15.61,15.93,198400,77.082452647251,78.1605289080517,76.4944110504507,78.0625219752517,40486.9317571111,0.0,1.0
2005-05-26,15.81,15.85,15.72,15.8,67200,77.4744803784513,77.6704942440514,77.033449180851,77.4254769120513,13713.3155951505,0.0,1.0
2005-05-27,15.98,16.13,15.75,15.77,132000,78.3075393072518,79.0425913032523,77.1804595800511,77.2784665128512,26936.8699190457,0.0,1.0
2005-05-31,16.07,16.11,15.85,15.98,82400,78.7485705048521,78.9445843704523,77.6704942440514,78.3075393072518,16815.1369797679,0.0,1.0
2005-06-01,16.2,16.32,15.95,16.03,112000,79.3856155680526,79.973657164853,78.1605289080517,78.552556639252,22855.5259919175,0.0,1.0
2005-06-02,16.15,16.31,16.1,16.15,160000,79.1405982360524,79.9246536984529,78.8955809040522,79.1405982360524,32650.7514170251,0.0,1.0
2005-06-03,15.92,16.13,15.92,16.01,111200,78.0135185088516,79.0425913032523,78.0135185088516,78.454549706452,22692.2722348324,0.0,1.0
2005-06-06,16.03,16.1,15.91,15.94,66400,78.552556639252,78.8955809040522,77.9645150424516,78.1115254416517,13550.0618380654,0.0,1.0
2005-06-07,15.97,16.14,15.97,16.07,69600,78.2585358408518,79.0915947696524,78.2585358408518,78.7485705048521,14203.0768664059,0.0,1.0
2005-06-08,16.11,16.34,15.88,15.91,110400,78.9445843704523,80.071664097653,77.8175046432515,77.9645150424516,22529.0184777473,0.0,1.0
2005-06-09,16.22,16.35,15.9,16.0,118400,79.4836225008526,80.1206675640531,77.9155115760516,78.4055462400519,24161.5560485986,0.0,1.0
2005-06-10,16.3,16.3,16.21,16.21,229600,79.8756502320529,79.8756502320529,79.4346190344526,79.4346190344526,46853.828283431,0.0,1.0
2005-06-13,16.39,16.41,16.07,16.33,140800,80.3166814296532,80.4146883624532,78.7485705048521,80.022660631253,28732.6612469821,0.0,1.0
2005-06-14,16.5,16.5,16.1901,16.43,70400,80.8557195600535,80.8557195600535,79.3371021363165,80.5126952952533,14366.330623491,0.0,1.0
2005-06-15,16.75,16.75,16.46,16.5,160800,82.0808062200543,82.0808062200543,80.6597056944534,80.8557195600535,32814.0051741102,0.0,1.0
2005-06-16,17.23,17.25,16.64,16.75,138400,84.4329726072559,84.530979540056,81.541768089654,82.0808062200543,28242.8999757267,0.0,1.0
2005-06-17,17.15,17.35,16.83,17.34,202400,84.0409448760556,85.0210142040563,82.4728339512546,84.9720107376563,41303.2005425367,0.0,1.0
2005-06-20,16.91,17.19,16.88,16.88,81600,82.8648616824549,84.2369587416558,82.7178512832548,82.7178512832548,16651.8832226828,0.0,1.0
2005-06-21,16.83,16.94,16.75,16.93,54400,82.4728339512546,83.011872081655,82.0808062200543,82.9628686152549,11101.2554817885,0.0,1.0
2005-06-22,17.07,17.15,16.8,16.9,157600,83.6489171448554,84.0409448760556,82.3258235520545,82.8158582160548,32160.9901457697,0.0,1.0
2005-06-23,16.96,17.07,16.85,16.94,114400,83.109879014455,83.6489171448554,82.5708408840547,83.011872081655,23345.2872631729,0.0,1.0
2005-06-24,16.91,17.15,16.66,17.0,612000,82.8648616824549,84.0409448760556,81.6397750224541,83.3058928800552,124889.124170121,0.0,1.0
2005-06-27,16.62,16.9,16.58,16.9,90400,81.4437611568539,82.8158582160548,81.2477472912538,82.8158582160548,18447.6745506192,0.0,1.0
2005-06-28,17.35,17.38,16.57,16.62,163200,85.0210142040563,85.1680246032564,81.1987438248538,81.4437611568539,33303.7664453656,0.0,1.0
2005-06-29,17.0,17.9,16.94,17.26,123200,83.5509102120553,87.97419369387,83.256024646601,84.8287476623573,25067.3510879096,0.05,1.0
2005-06-30,16.7,17.19,16.63,17.05,83200,82.0764823847837,84.4847145026607,81.7324492250871,83.7966481832673,16928.6007346922,0.0,1.0
2005-07-01,16.77,16.94,16.27,16.52,136000,82.4205155444805,83.256024646601,79.9631358323612,81.1918256884208,27671.7512009391,0.0,1.0
2005-07-05,17.4,17.45,16.61,16.73,142400,85.5168139817507,85.7625519529627,81.6341540366023,82.2239251675109,28973.9512574539,0.0,1.0
2005-07-06,17.29,17.5,17.21,17.49,100000,84.9761904450845,86.0082899241746,84.5830096911454,85.9591423299322,20346.8758830435,0.0,1.0
2005-07-07,17.41,17.47,16.59,16.97,160000,85.5659615759931,85.8608471414474,81.5358588481175,83.4034674293282,32555.0014128696,0.0,1.0
2005-07-08,17.9,17.94,17.18,17.22,154400,87.97419369387,88.1707840708396,84.4355669084183,84.6321572853878,31415.5763634191,0.0,1.0
2005-07-11,18.39,18.41,17.8,17.98,212000,90.3824258117469,90.4807210002317,87.4827177514462,88.3673744478091,43135.3768720522,0.0,1.0
2005-07-12,18.17,18.38,18.03,18.38,192800,89.3011787384144,90.3332782175045,88.613112419021,90.3332782175045,39228.7767025079,0.0,1.0
2005-07-13,17.96,18.26,17.9,18.19,83200,88.2690792593243,89.7435070865959,87.97419369387,89.3994739268992,16928.6007346922,0.0,1.0
2005-07-14,17.82,18.16,17.47,18.16,204800,87.5810129399309,89.252031144172,85.8608471414474,89.252031144172,41670.4018084731,0.0,1.0
2005-07-15,17.68,17.89,17.25,17.54,145600,86.8929466205375,87.9250460996276,84.779600068115,86.2048803011441,29625.0512857113,0.0,1.0
2005-07-18,17.41,17.6,17.25,17.54,180000,85.5659615759931,86.4997658665985,84.779600068115,86.2048803011441,36624.3765894783,0.0,1.0
2005-07-19,17.74,17.75,17.34,17.48,47200,87.1878321859918,87.2369797802342,85.2219284162964,85.9099947356898,9603.72541679653,0.0,1.0
2005-07-20,18.1,18.19,17.53,17.74,107200,88.9571455787177,89.3994739268992,86.1557327069017,87.1878321859918,21811.8509466226,0.0,1.0
2005-07-21,17.69,18.1,17.38,18.1,123200,86.9420942147799,88.9571455787177,85.418518793266,88.9571455787177,25067.3510879096,0.0,1.0
2005-07-22,19.25,19.72,17.88,17.88,501600,94.6091189165921,96.9190558459842,87.8758985053852,87.8758985053852,102059.929429346,0.0,1.0
2005-07-25,18.5,19.25,18.41,19.24,398400,90.9230493484131,94.6091189165921,90.4807210002317,94.5599713223497,81061.9535180453,0.0,1.0
2005-07-26,18.95,19.02,18.05,18.41,252800,93.1346910893205,93.4787242490172,88.7114076075058,90.4807210002317,51436.9022323339,0.0,1.0
2005-07-27,18.77,19.0,18.36,19.0,364000,92.2500343929575,93.3804290605324,90.2349830290197,93.3804290605324,74062.6282142783,0.0,1.0
2005-07-28,19.08,19.21,18.68,18.92,156000,93.7736098144715,94.4125285396225,91.8077060447761,92.9872483065933,31741.1263775478,0.0,1.0
2005-07-29,19.0,19.22,18.61,19.18,117600,93.3804290605324,94.4616761338649,91.4636728850794,94.2650857568953,23927.9260384591,0.0,1.0
2005-08-01,18.8,19.23,18.78,19.16,92000,92.3974771756847,94.5108237281073,92.2991819871999,94.1667905684106,18719.1258124,0.0,1.0
2005-08-02,19.02,19.11,18.71,18.89,100800,93.4787242490172,93.9210525971987,91.9551488275032,92.8398055238662,20509.6508901078,0.0,1.0
2005-08-03,18.61,19.05,18.5,19.05,166400,91.4636728850794,93.6261670317443,90.9230493484131,93.6261670317443,33857.2014693844,0.0,1.0
2005-08-04,18.19,18.85,18.18,18.76,164800,89.3994739268992,92.6432151468966,89.3503263326568,92.2008867987152,33531.6514552557,0.0,1.0
2005-08-05,18.0,18.41,17.94,18.16,152000,88.4656696362939,90.4807210002317,88.1707840708396,89.252031144172,30927.2513422261,0.0,1.0
2005-08-08,18.1,18.32,17.91,17.95,186400,88.9571455787177,90.0383926520502,88.0233412881124,88.2199316650819,37926.5766459931,0.0,1.0
2005-08-09,18.16,18.32,17.99,18.1,164800,89.252031144172,90.0383926520502,88.4165220420515,88.9571455787177,33531.6514552557,0.0,1.0
2005-08-10,18.46,18.81,18.08,18.35,217600,90.7264589714436,92.4466247699271,88.8588503902329,90.1858354347774,44274.8019215026,0.0,1.0
2005-08-11,18.61,18.7,18.18,18.45,128000,91.4636728850794,91.9060012332608,89.3503263326568,90.6773113772012,26044.0011302957,0.0,1.0
2005-08-12,18.25,18.56,18.0,18.51,119200,89.6943594923535,91.2179349138674,88.4656696362939,90.9721969426555,24253.4760525878,0.0,1.0
2005-08-15,18.69,18.84,18.2,18.2,147200,91.8568536390185,92.5940675526542,89.4486215211416,89.4486215211416,29950.60129984,0.0,1.0
2005-08-16,18.1,18.79,18.05,18.72,124000,88.9571455787177,92.3483295814423,88.7114076075058,92.0042964217456,25230.1260949739,0.0,1.0
2005-08-17,18.24,18.39,17.9,18.1,132800,89.6452118981111,90.3824258117469,87.97419369387,88.9571455787177,27020.6511726818,0.0,1.0
2005-08-18,17.93,18.25,17.79,18.1,84000,88.1216364765972,89.6943594923535,87.4335701572038,88.9571455787177,17091.3757417565,0.0,1.0
2005-08-19,17.95,18.0,17.88,17.88,32800,88.2199316650819,88.4656696362939,87.8758985053852,87.8758985053852,6673.77528963827,0.0,1.0
2005-08-22,18.28,18.29,17.87,18.05,110400,89.8418022750807,89.890949869323,87.8267509111429,88.7114076075058,22462.95097488,0.0,1.0
2005-08-23,18.14,18.27,18.0,18.27,72000,89.1537359556873,89.7926546808383,88.4656696362939,89.7926546808383,14649.7506357913,0.0,1.0
2005-08-24,18.21,18.41,17.98,18.09,60000,89.497769115384,90.4807210002317,88.3673744478091,88.9079979844753,12208.1255298261,0.0,1.0
2005-08-25,18.24,18.47,18.05,18.47,78400,89.6452118981111,90.775606565686,88.7114076075058,90.775606565686,15951.9506923061,0.0,1.0
2005-08-26,17.92,18.33,17.85,18.33,126400,88.0724888823548,90.0875402462926,87.7284557226581,90.0875402462926,25718.451116167,0.0,1.0
2005-08-29,18.19,18.22,17.78,17.91,76000,89.3994739268992,89.5469167096263,87.3844225629614,88.0233412881124,15463.625671113,0.0,1.0
2005-08-30,18.04,18.17,17.57,18.07,230400,88.6622600132634,89.3011787384144,86.3523230838713,88.8097027959906,46879.2020345322,0.0,1.0
2005-08-31,18.35,18.35,17.81,18.02,155200,90.1858354347774,90.1858354347774,87.5318653456885,88.5639648247786,31578.3513704835,0.0,1.0
2005-09-01,18.54,18.56,18.22,18.36,72000,91.1196397253827,91.2179349138674,89.5469167096263,90.2349830290197,14649.7506357913,0.0,1.0
2005-09-02,18.6,18.7,18.21,18.45,71200,91.414525290837,91.9060012332608,89.497769115384,90.6773113772012,14486.975628727,0.0,1.0
2005-09-06,18.74,18.99,18.48,18.7,128000,92.1025916102304,93.33128146629,90.8247541599284,91.9060012332608,26044.0011302957,0.0,1.0
2005-09-07,18.92,18.92,18.6701,18.72,44000,92.9872483065933,92.9872483065933,91.7590499264761,92.0042964217456,8952.62538853914,0.0,1.0
2005-09-08,18.62,18.79,18.44,18.74,108000,91.5128204793218,92.3483295814423,90.6281637829588,92.1025916102304,21974.625953687,0.0,1.0
2005-09-09,18.88,18.9,18.55,18.63,88800,92.7906579296238,92.8889531181085,91.1687873196251,91.5619680735641,18068.0257841426,0.0,1.0
2005-09-12,19.07,19.1,18.8,18.81,84800,93.7244622202291,93.8719050029563,92.3974771756847,92.4466247699271,17254.1507488209,0.0,1.0
2005-09-13,18.58,18.96,18.55,18.96,111200,91.3162301023522,93.1838386835629,91.1687873196251,93.1838386835629,22625.7259819444,0.0,1.0
2005-09-14,18.33,18.76,18.25,18.76,104800,90.0875402462926,92.2008867987152,89.6943594923535,92.2008867987152,21323.5259254296,0.0,1.0
2005-09-15,18.62,18.62,18.32,18.34,122400,91.5128204793218,91.5128204793218,90.0383926520502,90.136687840535,24904.5760808452,0.0,1.0
2005-09-16,19.21,19.23,18.6,18.73,290400,94.4125285396225,94.5108237281073,91.414525290837,92.053444015988,59087.3275643583,0.0,1.0
2005-09-19,18.9,19.24,18.85,19.16,136000,92.8889531181085,94.5599713223497,92.6432151468966,94.1667905684106,27671.7512009392,0.0,1.0
2005-09-20,18.5,19.07,18.33,19.0,190400,90.9230493484131,93.7244622202291,90.0875402462926,93.3804290605324,38740.4516813148,0.0,1.0
2005-09-21,17.89,18.67,17.8,18.41,164000,87.9250460996276,91.7585584505337,87.4827177514462,90.4807210002317,33368.8764481913,0.0,1.0
2005-09-22,17.88,18.0164,17.51,17.91,94400,87.8758985053852,88.5462716908514,86.057437518417,88.0233412881124,19207.4508335931,0.0,1.0
2005-09-23,18.1,18.24,17.68,17.8,81600,88.9571455787177,89.6452118981111,86.8929466205375,87.4827177514462,16603.0507205635,0.0,1.0
2005-09-26,18.2,18.46,18.07,18.22,212800,89.4486215211416,90.7264589714436,88.8097027959906,89.5469167096263,43298.1518791165,0.0,1.0
2005-09-27,17.96,18.17,17.82,18.17,100000,88.2690792593243,89.3011787384144,87.5810129399309,89.3011787384144,20346.8758830435,0.0,1.0
2005-09-28,17.65,18.0,17.59,17.95,141600,86.7455038378104,88.4656696362939,86.4506182723561,88.2199316650819,28811.1762503896,0.0,1.0
2005-09-29,18.01,18.04,17.45,17.51,84800,88.7605552017482,88.9084073203519,86.0006489878126,86.29635322502,17206.3817821852,0.05,1.0
2005-09-30,17.95,17.98,17.72,17.98,73600,88.4648509645408,88.6127030831445,87.3313180552458,88.6127030831445,14933.8407920852,0.0,1.0
2005-10-03,17.72,18.08,17.68,18.08,266400,87.3313180552458,89.1055434784901,87.1341818971076,89.1055434784901,54054.0106930911,0.0,1.0
2005-10-04,17.77,18.04,17.58,17.75,232800,87.5777382529186,88.9084073203519,86.6413415017619,87.4791701738495,47236.3877227914,0.0,1.0
2005-10-05,17.05,17.74,16.99,17.5,172800,84.0292874064301,87.429886134315,83.7335831692227,86.2470691854855,35062.0609901132,0.0,1.0
2005-10-06,16.75,17.25,16.51,17.17,248800,82.5507662203932,85.0149681971214,81.3679492715637,84.6206958808449,50482.8748515055,0.0,1.0
2005-10-07,16.93,17.1,16.79,16.79,257600,83.4378789320154,84.2757076041029,82.7479023785315,82.7479023785315,52268.4427722983,0.0,1.0
2005-10-10,16.76,17.22,16.75,17.08,189600,82.6000502599278,84.8671160785177,82.5507662203932,84.1771395250338,38470.872475263,0.0,1.0
2005-10-11,16.86,17.29,16.71,16.81,140000,83.0928906552734,85.2121043552596,82.353630062255,82.8464704576006,28406.7623762491,0.0,1.0
2005-10-12,16.91,17.09,16.52,16.85,172800,83.3393108529462,84.2264235645684,81.4172333110983,83.0436066157389,35062.0609901132,0.0,1.0
2005-10-13,17.13,17.25,16.54,16.7,181600,84.4235597227066,85.0149681971214,81.5158013901674,82.3043460227204,36847.628910906,0.0,1.0
2005-10-14,17.83,17.85,16.75,17.29,318400,87.873442490126,87.9720105691952,82.5507662203932,85.2121043552596,64605.0938614122,0.0,1.0
2005-10-17,17.84,17.84,17.62,17.8,127200,87.9227265296606,87.9227265296606,86.8384776599002,87.7255903715223,25809.5726732777,0.0,1.0
2005-10-18,17.71,17.89,17.57,17.88,119200,87.2820340157113,88.1691467273334,86.5920574622274,88.1198626877988,24186.3291089206,0.0,1.0
2005-10-19,18.38,18.4,17.61,17.61,135200,90.584064664527,90.6826327435961,86.7891936203656,86.7891936203656,27432.8162376348,0.0,1.0
2005-10-20,18.22,18.37,18.04,18.32,134400,89.795520031974,90.5347806249925,88.9084073203519,90.2883604273196,27270.4918811991,0.0,1.0
2005-10-21,18.28,18.43,18.09,18.1,117600,90.0912242691814,90.8304848621998,89.1548275180247,89.2041115575592,23861.6803960492,0.0,1.0
2005-10-24,18.4,18.4,18.16,18.3,181600,90.6826327435961,90.6826327435961,89.4998157947666,90.1897923482505,36847.628910906,0.0,1.0
2005-10-25,18.33,18.34,18.06,18.31,280000,90.3376444668542,90.3869285063888,89.006975399421,90.2390763877851,56813.5247524982,0.0,1.0
2005-10-26,18.08,18.49,17.92,18.37,250400,89.1055434784901,91.1261890994072,88.3169988459371,90.5347806249925,50807.5235643769,0.0,1.0
2005-10-27,17.75,18.19,17.7,18.08,113600,87.4791701738495,89.6476679133703,87.2327499761767,89.1055434784901,23050.0586138707,0.0,1.0
2005-10-28,18.08,18.44,17.53,17.53,264000,89.1055434784901,90.8797689017344,86.3949213040892,86.3949213040892,53567.037623784,0.0,1.0
2005-10-31,18.28,18.44,18.08,18.13,199200,90.0912242691814,90.8797689017344,89.1055434784901,89.3519636761629,40418.7647524916,0.0,1.0
2005-11-01,18.41,18.46,18.1,18.19,123200,90.7319167831307,90.9783369808035,89.2041115575592,89.6476679133703,24997.9508910992,0.0,1.0
2005-11-02,19.49,19.5,18.38,18.41,322400,96.0545930528635,96.1038770923981,90.584064664527,90.7319167831307,65416.7156435908,0.0,1.0
2005-11-03,19.0,19.22,18.51,18.51,242400,93.6396751156699,94.7239239854303,91.2247571784763,91.2247571784763,49184.2800000199,0.0,1.0
2005-11-04,19.0,19.01,18.81,19.01,171200,93.6396751156699,93.6889591552045,92.7032783645132,93.6889591552045,34737.4122772417,0.0,1.0
2005-11-07,19.29,19.49,18.87,19.0,128800,95.0689122621722,96.0545930528635,92.9989826017206,93.6396751156699,26134.2213861492,0.0,1.0
2005-11-08,19.46,19.48,19.22,19.23,181600,95.9067409342598,96.005309013329,94.7239239854303,94.7732080249649,36847.628910906,0.0,1.0
2005-11-09,19.59,19.75,19.34,19.5,132800,96.5474334482091,97.3359780807621,95.3153324598451,96.1038770923981,26945.8431683277,0.0,1.0
2005-11-10,20.25,20.25,19.4,19.72,242400,99.8001800574903,99.8001800574903,95.6110366970524,97.1881259621585,49184.2800000199,0.0,1.0
2005-11-11,20.03,20.42,19.98,20.37,227200,98.7159311877299,100.638008729578,98.4695109900571,100.391588531905,46100.1172277414,0.0,1.0
2005-11-14,19.7,20.05,19.51,20.05,215200,97.0895578830893,98.814499266799,96.1531611319326,98.814499266799,43665.2518812058,0.0,1.0
2005-11-15,18.64,19.93,18.41,19.84,369600,91.8654496924257,98.2230907923843,90.7319167831307,97.7795344365732,74993.8526732975,0.0,1.0
2005-11-16,18.36,18.83,18.16,18.63,224800,90.4854965854579,92.8018464435823,89.4998157947666,91.8161656528911,45613.1441584342,0.0,1.0
2005-11-17,19.02,19.07,18.45,18.45,218400,93.738243194739,93.9846633924119,90.9290529412689,90.9290529412689,44314.5493069486,0.0,1.0
2005-11-18,19.26,19.41,19.03,19.27,204800,94.9210601435686,95.660320736587,93.7875272342736,94.9703441831031,41555.0352475415,0.0,1.0
2005-11-21,19.25,19.3,18.88,19.26,91200,94.871776104034,95.1181963017068,93.0482666412552,94.9210601435686,18504.9766336708,0.0,1.0
2005-11-22,19.21,19.45,19.13,19.2,114400,94.6746399458957,95.8574568947253,94.2803676296192,94.6253559063612,23212.3829703064,0.0,1.0
2005-11-23,19.26,19.36,19.2,19.2,56800,94.9210601435686,95.4139005389142,94.6253559063612,94.6253559063612,11525.0293069353,0.0,1.0
2005-11-25,19.3,19.42,19.17,19.35,52800,95.1181963017068,95.7096047761216,94.4775037877575,95.3646164993796,10713.4075247568,0.0,1.0
2005-11-28,18.88,19.33,18.79,19.17,149600,93.0482666412552,95.2660484203105,92.6047102854441,94.4775037877575,30354.6546534776,0.0,1.0
2005-11-29,18.9,19.03,18.61,18.97,138400,93.1468347203243,93.7875272342736,91.7175975738219,93.4918229970662,28082.1136633777,0.0,1.0
2005-11-30,18.63,18.94,18.3396,18.9,264000,91.8161656528911,93.3439708784625,90.3849571448074,93.1468347203243,53567.037623784,0.0,1.0
2005-12-01,18.6,18.99,18.59,18.81,242400,91.6683135342874,93.5903910761353,91.6190294947528,92.7032783645132,49184.2800000198,0.0,1.0
2005-12-02,18.5,18.6,18.45,18.6,246400,91.1754731389418,91.6683135342874,90.9290529412689,91.6683135342874,49995.9017821984,0.0,1.0
2005-12-05,18.38,18.5,18.31,18.38,234400,90.584064664527,91.1754731389418,90.2390763877851,90.584064664527,47561.0364356628,0.0,1.0
2005-12-06,18.32,18.5,18.17,18.38,194400,90.2883604273196,91.1754731389418,89.5490998343012,90.584064664527,39444.8186138773,0.0,1.0
2005-12-07,18.35,18.4,18.22,18.4,209600,90.4362125459233,90.6826327435961,89.795520031974,90.6826327435961,42528.9813861558,0.0,1.0
2005-12-08,18.35,18.36,18.2401,18.34,160000,90.4362125459233,90.4854965854579,89.8945809514385,90.3869285063888,32464.8712871418,0.0,1.0
2005-12-09,18.35,18.45,18.24,18.35,176800,90.4362125459233,90.9290529412689,89.8940881110431,90.4362125459233,35873.6827722917,0.0,1.0
2005-12-12,18.31,18.35,18.25,18.35,160000,90.2390763877851,90.4362125459233,89.9433721505777,90.4362125459233,32464.8712871418,0.0,1.0
2005-12-13,18.29,18.46,18.12,18.3,106400,90.1405083087159,90.9783369808035,89.3026796366284,90.1897923482505,21589.1394059493,0.0,1.0
2005-12-14,18.25,18.31,18.18,18.3,196800,89.9433721505777,90.2390763877851,89.5983838738357,90.1897923482505,39931.7916831844,0.0,1.0
2005-12-15,17.9,18.25,17.53,18.25,237600,88.218430766868,89.9433721505777,86.3949213040892,89.9433721505777,48210.3338614056,0.0,1.0
2005-12-16,18.09,18.15,17.85,17.94,389600,89.1548275180247,89.450531755232,87.9720105691952,88.4155669250062,79051.9615841903,0.0,1.0
2005-12-19,17.98,18.19,17.9,18.1,175200,88.6127030831445,89.6476679133703,88.218430766868,89.2041115575592,35549.0340594203,0.0,1.0
2005-12-20,17.97,18.35,17.89,17.89,136800,88.5634190436099,90.4362125459233,88.1691467273334,88.1691467273334,27757.4649505063,0.0,1.0
2005-12-21,18.0,18.31,17.93,18.05,99200,88.7112711622136,90.2390763877851,88.3662828854717,88.9576913598864,20128.2201980279,0.0,1.0
2005-12-22,18.49,18.5,18.06,18.06,199200,91.1261890994072,91.1754731389418,89.006975399421,89.006975399421,40418.7647524916,0.0,1.0
2005-12-23,18.58,18.65,18.37,18.54,113600,91.5697454552183,91.9147337319602,90.5347806249925,91.37260929708,23050.0586138707,0.0,1.0
2005-12-27,18.16,18.73,18.1,18.625,69600,89.4998157947666,92.3090060482367,89.2041115575592,91.7915236331238,14122.2190099067,0.0,1.0
2005-12-28,18.3,18.44,17.99,18.29,64000,90.1897923482505,90.8797689017344,88.661987122679,90.1405083087159,12985.9485148567,0.0,1.0
2005-12-29,17.96,18.29,17.94,18.21,79200,88.7605552017482,90.3914562717135,88.6617127126594,89.9960863153583,16025.4968748999,0.05,1.0
2005-12-30,17.86,17.93,17.67,17.81,148000,88.2663427563041,88.612291468115,87.3273391099605,88.0192365335821,29946.635574308,0.0,1.0
2006-01-03,18.2,18.25,17.75,18.17,128800,89.9466650708138,90.1937712935359,87.7227090663157,89.7984013371806,26061.6666349383,0.0,1.0
2006-01-04,18.63,18.67,18.28,18.35,159200,92.0717785862232,92.2694635644008,90.3420350271691,90.6879837389799,32212.867455607,0.0,1.0
2006-01-05,18.66,18.79,18.5,18.52,116000,92.2200423198564,92.8625184989336,91.4293024071459,91.5281448962347,23471.6873420252,0.0,1.0
2006-01-06,18.69,18.83,18.36,18.69,76800,92.3683060534896,93.0602034771112,90.7374049835243,92.3683060534896,15539.8757574787,0.0,1.0
2006-01-09,18.66,18.84,18.53,18.76,92800,92.2200423198564,93.1096247216556,91.5775661407792,92.7142547653004,18777.3498736201,0.0,1.0
2006-01-10,18.47,18.55,18.31,18.55,118400,91.2810386735127,91.676408629868,90.4902987608023,91.676408629868,23957.3084594464,0.0,1.0
2006-01-11,18.45,18.5,18.01,18.43,110400,91.1821961844239,91.4293024071459,89.0076614244702,91.0833536953351,22338.5714013757,0.0,1.0
2006-01-12,18.38,18.44,18.2,18.35,96000,90.8362474726131,91.1327749398795,89.9466650708138,90.6879837389799,19424.8446968484,0.0,1.0
2006-01-13,18.47,18.5,18.24,18.31,74400,91.2810386735127,91.4293024071459,90.1443500489914,90.4902987608023,15054.2546400575,0.0,1.0
2006-01-17,18.08,18.39,17.9,18.39,89600,89.353610136281,90.8856687171575,88.4640277344817,90.8856687171575,18129.8550503919,0.0,1.0
2006-01-18,17.98,18.25,17.86,18.0,58400,88.859397690837,90.1937712935359,88.2663427563041,88.9582401799258,11816.7805239161,0.0,1.0
2006-01-19,18.25,18.41,17.8,17.93,95200,90.1937712935359,90.9845112062463,87.9698152890377,88.612291468115,19262.9709910413,0.0,1.0
2006-01-20,17.87,18.37,17.81,18.37,69600,88.3157640008485,90.7868262280687,88.0192365335821,90.7868262280687,14083.0124052151,0.0,1.0
2006-01-23,18.25,18.3,17.95,17.96,51200,90.1937712935359,90.4408775162579,88.7111339572038,88.7605552017482,10359.9171716525,0.0,1.0
2006-01-24,19.32,19.59,19.15,19.4,626400,95.481844459787,96.8162180624859,94.6416833025321,95.8772144161422,126747.111646936,0.0,1.0
2006-01-25,19.12,19.4,18.85,19.4,333600,94.4934195688989,95.8772144161422,93.1590459662001,95.8772144161422,67501.3353215483,0.0,1.0
2006-01-26,19.48,19.95,19.01,19.36,396000,96.2725843724974,98.5953828660844,93.9497858789105,95.6795294379646,80127.4843744998,0.0,1.0
2006-01-27,18.89,19.62,18.58,19.4,543200,93.3567309443777,96.9644817961191,91.8246723635012,95.8772144161422,109912.246243001,0.0,1.0
2006-01-30,19.44,19.86,18.82,18.89,3545600,96.0748993943198,98.1505916651848,93.0107822325668,93.3567309443777,717424.264136936,0.0,1.0
2006-01-31,18.99,19.41,18.76,19.4,824800,93.8509433898217,95.9266356606866,92.7142547653004,95.8772144161422,166891.790687089,0.0,1.0
2006-02-01,18.83,19.08,18.76,18.85,288800,93.0602034771112,94.2957345907213,92.7142547653004,93.1590459662001,58436.4077963524,0.0,1.0
2006-02-02,18.39,18.73,18.33,18.73,169600,90.8856687171575,92.5659910316672,90.5891412498911,92.5659910316672,34317.2256310989,0.0,1.0
2006-02-03,18.4,18.6204,18.27,18.34,143200,90.9350899617019,92.0243341914606,90.2926137826247,90.6385624944355,28975.3933394656,0.0,1.0
2006-02-06,18.24,18.48,18.12,18.46,143200,90.1443500489914,91.3304599180571,89.5512951144586,91.2316174289683,28975.3933394656,0.0,1.0
2006-02-07,17.94,18.35,17.87,18.16,189600,88.6617127126594,90.6879837389799,88.3157640008485,89.7489800926362,38364.0682762756,0.0,1.0
2006-02-08,18.03,18.12,17.8,18.04,216800,89.106503913559,89.5512951144586,87.9698152890377,89.1559251581034,43867.774273716,0.0,1.0
2006-02-09,17.85,18.15,17.812,18.08,67200,88.2169215117597,89.6995588480918,88.029120782491,89.353610136281,13597.3912877939,0.0,1.0
2006-02-10,17.78,18.03,17.77,17.85,171200,87.8709727999489,89.106503913559,87.8215515554045,88.2169215117597,34640.973042713,0.0,1.0
2006-02-13,17.35,17.87,17.32,17.75,212000,85.7458592845396,88.3157640008485,85.5975955509064,87.7227090663157,42896.5320388736,0.0,1.0
2006-02-14,17.27,17.35,17.04,17.34,426400,85.3504893281843,85.7458592845396,84.2138007036631,85.6964380399952,86278.6851951685,0.0,1.0
2006-02-15,17.32,17.33,17.06,17.33,289600,85.5975955509064,85.6470167954508,84.3126431927519,85.6470167954508,58598.2815021594,0.0,1.0
2006-02-16,17.36,17.61,17.25,17.35,196800,85.795280529084,87.030811642694,85.2516468390955,85.7458592845396,39820.9316285393,0.0,1.0
2006-02-17,17.22,17.47,17.05,17.47,144800,85.1033831054623,86.3389142190724,84.2632219482075,86.3389142190724,29299.1407510797,0.0,1.0
2006-02-21,17.28,17.4,17.12,17.2,197600,85.3999105727288,85.9929655072616,84.6091706600183,85.0045406163735,39982.8053343463,0.0,1.0
2006-02-22,17.31,17.44,17.15,17.39,111200,85.5481743063619,86.1906504854392,84.7574343936515,85.9435442627172,22500.4451071828,0.0,1.0
2006-02-23,17.87,18.04,17.49,17.75,294400,88.3157640008485,89.1559251581034,86.4377567081612,87.7227090663157,59569.5237370019,0.0,1.0
2006-02-24,17.88,18.12,17.65,17.93,200800,88.3651852453929,89.5512951144586,87.2284966208717,88.612291468115,40630.3001575746,0.0,1.0
2006-02-27,18.16,18.26,17.81,17.89,190400,89.7489800926362,90.2431925380803,88.0192365335821,88.4146064899373,38525.9419820827,0.0,1.0
2006-02-28,17.95,18.32,17.82,18.17,162400,88.7111339572038,90.5397200053467,88.0686577781265,89.7984013371806,32860.3622788352,0.0,1.0
2006-03-01,18.27,18.37,17.95,17.97,202400,90.2926137826247,90.7868262280687,88.7111339572038,88.8099764462926,40954.0475691888,0.0,1.0
2006-03-02,18.19,18.26,18.04,18.18,279200,89.8972438262694,90.2431925380803,89.1559251581034,89.847822581725,56493.9233266675,0.0,1.0
2006-03-03,18.12,18.42,18.08,18.1,164800,89.5512951144586,91.0339324507907,89.353610136281,89.4524526253698,33345.9833962565,0.0,1.0
2006-03-06,17.64,18.1,17.61,18.03,365600,87.1790753763273,89.4524526253698,87.030811642694,89.106503913559,73976.2835538311,0.0,1.0
2006-03-07,17.69,17.84,17.54,17.56,153600,87.4261815990493,88.1675002672153,86.6848629308832,86.783705419972,31079.7515149575,0.0,1.0
2006-03-08,17.78,17.91,17.47,17.64,94400,87.8709727999489,88.5134489790262,86.3389142190724,87.1790753763273,19101.0972852343,0.0,1.0
2006-03-09,17.53,17.95,17.51,17.87,99200,86.6354416863388,88.7111339572038,86.53659919725,88.3157640008485,20072.3395200767,0.0,1.0
2006-03-10,18.06,18.09,17.41,17.73,153600,89.2547676471922,89.4030313808254,86.042386751806,87.6238665772269,31079.7515149575,0.0,1.0
2006-03-13,18.13,18.39,18.0,18.3,145600,89.600716359003,90.8856687171575,88.9582401799258,90.4408775162579,29461.0144568868,0.0,1.0
2006-03-14,18.2,18.29,18.01,18.1,176000,89.9466650708138,90.3914562717135,89.0076614244702,89.4524526253698,35612.2152775555,0.0,1.0
2006-03-15,18.31,18.36,18.04,18.2,96800,90.4902987608023,90.7374049835243,89.1559251581034,89.9466650708138,19586.7184026555,0.0,1.0
2006-03-16,18.49,18.78,18.31,18.33,163200,91.3798811626015,92.8130972543892,90.4902987608023,90.5891412498911,33022.2359846423,0.0,1.0
2006-03-17,18.67,18.7,18.44,18.58,391200,92.2694635644008,92.417727298034,91.1327749398795,91.8246723635012,79156.2421396573,0.0,1.0
2006-03-20,18.69,18.78,18.52,18.65,164800,92.3683060534896,92.8130972543892,91.5281448962347,92.170621075312,33345.9833962565,0.0,1.0
2006-03-21,18.18,18.74,18.14,18.6,244800,89.847822581725,92.6154122762116,89.6501376035474,91.92351485259,49533.3539769635,0.0,1.0
2006-03-22,18.4,18.44,18.1,18.14,83200,90.9350899617019,91.1327749398795,89.4524526253698,89.6501376035474,16834.8654039353,0.0,1.0
2006-03-23,18.25,18.54,18.12,18.45,94400,90.1937712935359,91.6269873853235,89.5512951144586,91.1821961844239,19101.0972852343,0.0,1.0
2006-03-24,18.29,18.35,18.23,18.26,100000,90.3914562717135,90.6879837389799,90.0949288044471,90.2431925380803,20234.2132258838,0.0,1.0
2006-03-27,18.18,18.36,18.15,18.23,56800,89.847822581725,90.7374049835243,89.6995588480918,90.0949288044471,11493.033112302,0.0,1.0
2006-03-28,17.94,18.35,17.93,18.12,95200,88.6617127126594,90.6879837389799,88.612291468115,89.5512951144586,19262.9709910414,0.0,1.0
2006-03-29,18.2,18.3,17.93,18.02,161600,90.2431925380803,90.7390342553225,88.9044199015263,89.3506774470443,32591.0455656688,0.06,1.0
2006-03-30,18.23,18.5,18.08,18.16,166400,90.3919450532529,91.7307176898069,89.6481824773896,90.0448558511834,33559.0964240551,0.0,1.0
2006-03-31,18.06,18.23,17.95,18.23,132000,89.5490141339412,90.3919450532529,89.0035882449748,90.3919450532529,26621.3986056206,0.0,1.0
2006-04-03,17.98,18.16,17.85,18.04,103200,89.1523407601474,90.0448558511834,88.5077465277326,89.4498457904927,20813.0934553034,0.0,1.0
2006-04-04,18.48,18.48,17.83,18.03,197600,91.6315493463584,91.6315493463584,88.4085781842841,89.4002616187685,39851.4270035654,0.0,1.0
2006-04-05,18.22,18.5,18.21,18.48,71200,90.3423608815287,91.7307176898069,90.2927767098045,91.6315493463584,14359.421066062,0.0,1.0
2006-04-06,18.27,18.36,18.03,18.17,71200,90.5902817401498,91.0365392856678,89.4002616187685,90.0944400229076,14359.421066062,0.0,1.0
2006-04-07,17.8,18.47,17.75,18.28,112000,88.2598256691115,91.5819651746342,88.0119048104904,90.639865911874,22587.8533623447,0.0,1.0
2006-04-10,17.98,18.14,17.77,17.77,107200,89.1523407601474,89.9456875077349,88.1110731539388,88.1110731539388,21619.8025039585,0.0,1.0
2006-04-11,17.58,18.16,17.56,17.98,140000,87.1689738911786,90.0448558511834,87.0698055477302,89.1523407601474,28234.8167029309,0.0,1.0
2006-04-12,17.57,18.18,17.24,17.63,166400,87.1193897194544,90.1440241946318,85.4831120525551,87.4168947497997,33559.096424055,0.0,1.0
2006-04-13,17.5,17.73,17.29,17.51,82400,86.7723005173849,87.9127364670419,85.7310329111762,86.8218846891091,16618.2064022965,0.0,1.0
2006-04-17,17.54,17.69,17.26,17.45,120800,86.9706372042817,87.714399780145,85.5822803960036,86.5243796587638,24362.6132693861,0.0,1.0
2006-04-18,17.69,17.84,17.48,17.56,176000,87.714399780145,88.4581623560083,86.6731321739364,87.0698055477302,35495.1981408275,0.0,1.0
2006-04-19,18.0,18.08,17.71,17.79,160800,89.2515091035959,89.6481824773896,87.8135681235935,88.2102414973872,32429.7037559378,0.0,1.0
2006-04-20,17.85,18.47,17.53,17.95,192800,88.5077465277326,91.5819651746342,86.9210530325575,89.0035882449748,38883.3761451791,0.0,1.0
2006-04-21,17.6,18.14,17.59,18.14,260000,87.2681422346271,89.9456875077349,87.2185580629028,89.9456875077349,52436.088162586,0.0,1.0
2006-04-24,17.34,17.77,17.21,17.5,111200,85.9789537697973,88.1110731539388,85.3343595373825,86.7723005173849,22426.5115526137,0.0,1.0
2006-04-25,17.75,17.8,17.09,17.29,186400,88.0119048104904,88.2598256691115,84.7393494766918,85.7310329111762,37592.6416673309,0.0,1.0
2006-04-26,18.9,19.0,18.13,18.13,690400,93.7140845587756,94.2099262760179,89.8961033360107,89.8961033360107,139237.981797882,0.0,1.0
2006-04-27,19.24,19.5,18.65,18.8,357600,95.3999463973991,96.6891348622288,92.4744802656701,93.2182428415335,72119.7889497721,0.0,1.0
2006-04-28,19.48,19.6,19.0,19.14,234400,96.5899665187804,97.1849765794711,94.2099262760179,94.9041046801569,47273.1502511929,0.0,1.0
2006-05-01,19.42,19.8,19.38,19.48,198400,96.2924614884351,98.1766600139554,96.0941248015382,96.5899665187804,40012.7688132964,0.0,1.0
2006-05-02,19.76,19.89,19.28,19.37,242400,97.9783233270586,98.6229175594734,95.598283084296,96.044540629814,48886.5683485032,0.0,1.0
2006-05-03,19.23,19.75,18.93,19.75,296000,95.3503622256749,97.9287391553343,93.8628370739483,97.9287391553343,59696.4696004825,0.0,1.0
2006-05-04,19.9,19.94,19.15,19.18,233600,98.6725017311976,98.8708384180945,94.9536888518811,95.1024413670538,47111.8084414619,0.0,1.0
2006-05-05,20.1,20.46,19.82,19.86,380000,99.664185165682,101.449215347754,98.2758283574039,98.4741650443008,76637.3596222411,0.0,1.0
2006-05-08,20.0,20.1,19.89,20.07,271200,99.1683434484398,99.664185165682,98.6229175594734,99.5154326505094,54694.8734988205,0.0,1.0
2006-05-09,19.76,20.05,19.74,19.93,388000,97.9783233270586,99.4162643070609,97.8791549836101,98.8212542463703,78250.7777195514,0.0,1.0
2006-05-10,19.8,19.97,19.62,19.76,109600,98.1766600139554,99.0195909332672,97.2841449229195,97.9783233270586,22103.8279331517,0.0,1.0
2006-05-11,19.34,19.76,19.24,19.76,147200,95.8957881146413,97.9783233270586,95.3999463973991,97.9783233270586,29686.8929905102,0.0,1.0
2006-05-12,18.94,19.37,18.93,19.24,194400,93.9124212456725,96.044540629814,93.8628370739483,95.3999463973991,39206.0597646412,0.0,1.0
2006-05-15,19.38,19.5,18.74,18.86,167200,96.0941248015382,96.6891348622288,92.9207378111881,93.5157478718788,33720.4382337861,0.0,1.0
2006-05-16,19.61,19.68,19.13,19.45,207200,97.2345607511953,97.5816499532648,94.8545205084327,96.4412140036077,41787.5287203378,0.0,1.0
2006-05-17,19.0,19.63,18.75,19.38,298400,94.2099262760179,97.3337290946437,92.9703219829124,96.0941248015382,60180.4950296756,0.0,1.0
2006-05-18,18.7,19.12,18.66,19.12,160800,92.7224011242913,94.8049363367085,92.5240644373944,94.8049363367085,32429.7037559378,0.0,1.0
2006-05-19,19.15,19.21,18.41,18.63,294400,94.9536888518811,95.2511938822265,91.2844601442889,92.3753119222217,59373.7859810205,0.0,1.0
2006-05-22,19.08,19.47,18.62,19.0,252000,94.6065996498116,96.5403823470562,92.3257277504975,94.2099262760179,50822.6700652757,0.0,1.0
2006-05-23,18.74,19.49,18.72,19.23,195200,92.9207378111881,96.6395506905046,92.8215694677397,95.3503622256749,39367.4015743723,0.0,1.0
2006-05-24,19.03,19.13,18.32,18.69,215200,94.3586787911905,94.8545205084327,90.8382025987709,92.672816952567,43400.9468176481,0.0,1.0
2006-05-25,19.22,19.45,18.89,18.98,227200,95.3007780539507,96.4412140036077,93.6645003870514,94.1107579325694,45821.0739636136,0.0,1.0
2006-05-26,19.08,19.32,18.86,19.32,73600,94.6065996498116,95.7966197711929,93.5157478718788,95.7966197711929,14843.4464952551,0.0,1.0
2006-05-30,18.71,19.05,18.65,18.94,321600,92.7719852960155,94.457847134639,92.4744802656701,93.9124212456725,64859.4075118756,0.0,1.0
2006-05-31,19.17,19.2,18.74,18.74,504000,95.0528571953296,95.2016097105022,92.9207378111881,92.9207378111881,101645.340130551,0.0,1.0
2006-06-01,19.42,19.43,19.01,19.21,219200,96.2924614884351,96.3420456601593,94.2595104477421,95.2511938822265,44207.6558663033,0.0,1.0
2006-06-02,19.66,19.71,19.13,19.38,277600,97.4824816098164,97.7304024684375,94.8545205084327,96.0941248015382,55985.6079766687,0.0,1.0
2006-06-05,18.94,19.69,18.898,19.62,215200,93.9124212456725,97.631234124989,93.7041677244308,97.2841449229195,43400.9468176481,0.0,1.0
2006-06-06,19.09,19.11,18.55,18.97,184800,94.6561838215358,94.7553521649843,91.978638548428,94.0611737608452,37269.9580478688,0.0,1.0
2006-06-07,19.13,19.31,18.8,19.09,201600,94.8545205084327,95.7470355994687,93.2182428415335,94.6561838215358,40658.1360522205,0.0,1.0
2006-06-08,19.19,19.27,18.48,19.02,183200,95.152025538778,95.5486989125718,91.6315493463584,94.3090946194663,36947.2744284068,0.0,1.0
2006-06-09,19.26,19.6,18.96,19.29,204000,95.4991147408476,97.1849765794711,94.011589589121,95.6478672560202,41142.1614814136,0.0,1.0
2006-06-12,18.77,19.21,18.38,18.56,268800,93.0694903263608,95.2511938822265,91.1357076291162,92.0282227201522,54210.8480696274,0.0,1.0
2006-06-13,18.62,19.07,18.52,18.68,190400,92.3257277504975,94.5570154780874,91.8298860332553,92.6232327808428,38399.3507159861,0.0,1.0
2006-06-14,18.67,18.78,18.37,18.62,164800,92.5736486091186,93.119074498085,91.086123457392,92.3257277504975,33236.412804593,0.0,1.0
2006-06-15,19.16,19.25,18.52,18.7,80800,95.0032730236054,95.4495305691233,91.8298860332553,92.7224011242913,16295.5227828344,0.0,1.0
2006-06-16,18.77,19.29,18.6,19.12,561600,93.0694903263608,95.6478672560202,92.2265594070491,94.8049363367085,113261.950431186,0.0,1.0
2006-06-19,18.46,18.91,18.36,18.91,110400,91.53238100291,93.7636687304999,91.0365392856678,93.7636687304999,22265.1697428827,0.0,1.0
2006-06-20,18.35,18.54,18.26,18.45,139200,90.9869551139436,91.9290543767037,90.5406975684256,91.4827968311858,28073.4748931999,0.0,1.0
2006-06-21,19.06,19.13,18.32,18.32,262400,94.5074313063632,94.8545205084327,90.8382025987709,90.8382025987709,52920.1135917791,0.0,1.0
2006-06-22,18.97,19.15,18.86,18.93,168800,94.0611737608452,94.9536888518811,93.5157478718788,93.8628370739483,34043.1218532481,0.0,1.0
2006-06-23,18.75,18.91,18.38,18.85,340000,92.9703219829124,93.7636687304999,91.1357076291162,93.4661637001546,68570.2691356894,0.0,1.0
2006-06-26,18.87,18.93,18.64,18.84,268000,93.565332043603,93.8628370739483,92.4248960939459,93.4165795284303,54049.5062598963,0.0,1.0
2006-06-27,18.57,19.01,18.5,18.9,167200,92.0778068918764,94.2595104477421,91.7307176898069,93.7140845587756,33720.4382337861,0.0,1.0
2006-06-28,18.83,18.83,18.42,18.7,232000,93.3669953567061,93.3669953567061,91.3340443160131,92.7224011242913,46789.1248219998,0.0,1.0
2006-06-29,19.49,19.49,18.56,18.79,198400,96.9370557208499,96.9370557208499,92.3115317690598,93.4554785528358,39889.967476785,0.06,1.0
2006-06-30,19.44,19.66,19.13,19.53,487200,96.6883716374204,97.7825816045105,95.146530320157,97.1360029875936,97955.6056183954,0.0,1.0
2006-07-03,19.64,19.66,19.15,19.31,69600,97.6831079711387,97.7825816045105,95.2460039535288,96.0417930205034,13993.6579454851,0.0,1.0
2006-07-05,19.17,19.5,19.1,19.4,128000,95.3454775869006,96.9867925375358,94.9973198700992,96.4894243706767,25735.4628882484,0.0,1.0
2006-07-06,19.34,19.63,19.07,19.25,84000,96.1910034705612,97.6333711544527,94.8481094200415,95.743372120388,16888.897520413,0.0,1.0
2006-07-07,18.97,19.43,18.96,19.23,76000,94.3507412531823,96.6386348207344,94.3010044364964,95.6438984870161,15280.4310898975,0.0,1.0
2006-07-10,19.15,19.39,19.05,19.05,102400,95.2460039535288,96.4396875539908,94.7486357866696,94.7486357866696,20588.3703105987,0.0,1.0
2006-07-11,19.35,19.39,18.8,19.07,71200,96.2407402872471,96.4396875539908,93.5052153695217,94.8481094200415,14315.3512315882,0.0,1.0
2006-07-12,19.09,19.36,19.07,19.27,97600,94.9475830534133,96.290477103933,94.8481094200415,95.8428457537598,19623.2904522894,0.0,1.0
2006-07-13,18.74,19.18,18.63,19.01,132000,93.2067944694062,95.3952144035866,92.6596894858612,94.549688519926,26539.6961035062,0.0,1.0
2006-07-14,18.41,18.81,18.35,18.67,180800,91.565479518771,93.5549521862077,91.2670586186555,92.8586367526049,36351.3413296509,0.0,1.0
2006-07-17,18.55,18.76,18.13,18.26,116000,92.2617949523738,93.3062681027781,90.1728486515654,90.8194272684823,23322.7632424751,0.0,1.0
2006-07-18,18.75,18.89,18.33,18.59,176800,93.2565312860922,93.952846719695,91.1675849852837,92.4607422191175,35547.1081143931,0.0,1.0
2006-07-19,18.85,18.98,18.71,18.77,176800,93.7538994529513,94.4004780698682,93.0575840193485,93.356004919464,35547.1081143931,0.0,1.0
2006-07-20,18.54,18.99,18.5,18.94,110400,92.2120581356879,94.4502148865541,92.0131108689443,94.2015308031246,22196.8367411142,0.0,1.0
2006-07-21,18.28,18.51,18.23,18.51,192800,90.9189009018541,92.0628476856302,90.6702168184245,92.0628476856302,38764.0409754241,0.0,1.0
2006-07-24,18.76,18.78,18.41,18.44,164000,93.3062681027781,93.4057417361499,91.565479518771,91.7146899688288,32973.5618255682,0.0,1.0
2006-07-25,18.88,18.98,18.59,18.77,135200,93.9031099030091,94.4004780698682,92.4607422191175,93.356004919464,27183.0826757124,0.0,1.0
2006-07-26,18.87,19.31,18.16,18.77,339200,93.8533730863232,96.0417930205034,90.3220591016231,93.356004919464,68198.9766538582,0.0,1.0
2006-07-27,18.74,19.19,18.73,19.05,160800,93.2067944694062,95.4449512202725,93.1570576527203,94.7486357866696,32330.1752533621,0.0,1.0
2006-07-28,19.13,19.1899,18.68,18.89,152000,95.146530320157,95.4444538521056,92.9083735692907,93.952846719695,30560.862179795,0.0,1.0
2006-07-31,19.04,19.14,18.75,19.14,127200,94.6988989699837,95.1962671368429,93.2565312860922,95.1962671368429,25574.6162451968,0.0,1.0
2006-08-01,18.74,18.91,18.51,18.88,120800,93.2067944694062,94.0523203530668,92.0628476856302,93.9031099030091,24287.8431007844,0.0,1.0
2006-08-02,18.93,19.19,18.77,18.88,103200,94.1517939864386,95.4449512202725,93.356004919464,93.9031099030091,20749.2169536503,0.0,1.0
2006-08-03,19.12,19.17,18.55,18.71,132800,95.096793503471,95.3454775869006,92.2617949523738,93.0575840193485,26700.5427465577,0.0,1.0
2006-08-04,19.17,19.42,19.0,19.27,170400,95.3454775869006,96.5888980040485,94.4999517032401,95.8428457537598,34260.3349699807,0.0,1.0
2006-08-07,19.03,19.07,18.74,19.05,66400,94.6491621532978,94.8481094200415,93.2067944694062,94.7486357866696,13350.2713732789,0.0,1.0
2006-08-08,18.93,19.3,18.81,19.11,160000,94.1517939864386,95.9920562038175,93.5549521862077,95.0470566867851,32169.3286103105,0.0,1.0
2006-08-09,18.76,19.19,18.67,19.17,185600,93.3062681027781,95.4449512202725,92.8586367526049,95.3454775869006,37316.4211879602,0.0,1.0
2006-08-10,18.92,18.99,18.5,18.61,95200,94.1020571697527,94.4502148865541,92.0131108689443,92.5602158524893,19140.7505231347,0.0,1.0
2006-08-11,18.62,18.85,18.46,18.61,125600,92.6099526691753,93.7538994529513,91.8141636022006,92.5602158524893,25252.9229590937,0.0,1.0
2006-08-14,18.62,18.9,18.61,18.79,72800,92.6099526691753,94.0025835363809,92.5602158524893,93.4554785528358,14637.0445176913,0.0,1.0
2006-08-15,18.95,19.0,18.77,18.9,132800,94.2512676198105,94.4999517032401,93.356004919464,94.0025835363809,26700.5427465577,0.0,1.0
2006-08-16,19.18,19.18,18.77,19.0,136800,95.3952144035866,95.3952144035866,93.356004919464,94.4999517032401,27504.7759618154,0.0,1.0
2006-08-17,19.38,19.63,18.97,19.07,195200,96.3899507373049,97.6333711544527,94.3507412531823,94.8481094200415,39246.5809045788,0.0,1.0
2006-08-18,19.66,19.68,19.25,19.46,242400,97.7825816045105,97.8820552378823,95.743372120388,96.7878452707922,48736.5328446204,0.0,1.0
2006-08-21,19.34,19.54,19.18,19.54,129600,96.1910034705612,97.1857398042795,95.3952144035866,97.1857398042795,26057.1561743515,0.0,1.0
2006-08-22,19.54,19.62,19.1,19.27,151200,97.1857398042795,97.5836343377668,94.9973198700992,95.8428457537598,30400.0155367434,0.0,1.0
2006-08-23,19.52,19.6,19.29,19.6,179200,97.0862661709077,97.484160704395,95.9423193871316,97.484160704395,36029.6480435477,0.0,1.0
2006-08-24,19.19,19.6,19.06,19.6,138400,95.4449512202725,97.484160704395,94.7983726033555,97.484160704395,27826.4692479186,0.0,1.0
2006-08-25,19.15,19.26,19.01,19.08,77600,95.2460039535288,95.7931089370739,94.549688519926,94.8978462367274,15602.1243760006,0.0,1.0
2006-08-28,19.16,19.3,19.11,19.11,71200,95.2957407702147,95.9920562038175,95.0470566867851,95.0470566867851,14315.3512315882,0.0,1.0
2006-08-29,19.22,19.3,18.88,19.21,196000,95.5941616703302,95.9920562038175,93.9031099030091,95.5444248536443,39407.4275476304,0.0,1.0
2006-08-30,19.46,19.54,19.17,19.19,228000,96.7878452707922,97.1857398042795,95.3454775869006,95.4449512202725,45841.2932696924,0.0,1.0
2006-08-31,19.52,19.61,19.32,19.45,186400,97.0862661709077,97.5338975210809,96.0915298371894,96.7381084541063,37477.2678310117,0.0,1.0
2006-09-01,19.5,19.73,19.48,19.57,132800,96.9867925375358,98.1307393213119,96.887318904164,97.3349502543373,26700.5427465577,0.0,1.0
2006-09-05,19.53,19.68,19.45,19.5,120000,97.1360029875936,97.8820552378823,96.7381084541063,96.9867925375358,24126.9964577329,0.0,1.0
2006-09-06,19.06,19.4,19.04,19.37,158400,94.7983726033555,96.4894243706767,94.6988989699837,96.340213920619,31847.6353242074,0.0,1.0
2006-09-07,18.71,19.07,18.71,19.01,175200,93.0575840193485,94.8481094200415,93.0575840193485,94.549688519926,35225.41482829,0.0,1.0
2006-09-08,18.96,18.96,18.64,18.7,100000,94.3010044364964,94.3010044364964,92.7094263025471,93.0078472026626,20105.8303814441,0.0,1.0
2006-09-11,18.75,18.94,18.6,18.82,152000,93.2565312860922,94.2015308031246,92.5104790358034,93.6046890028936,30560.862179795,0.0,1.0
2006-09-12,19.38,19.39,18.65,18.82,157600,96.3899507373049,96.4396875539908,92.759163119233,93.6046890028936,31686.7886811558,0.0,1.0
2006-09-13,19.45,19.48,19.2,19.44,202400,96.7381084541063,96.887318904164,95.4946880369584,96.6883716374204,40694.2006920428,0.0,1.0
2006-09-14,19.28,19.36,19.1,19.34,170400,95.8925825704457,96.290477103933,94.9973198700992,96.1910034705612,34260.3349699807,0.0,1.0
2006-09-15,19.45,19.5,19.23,19.43,359200,96.7381084541063,96.9867925375358,95.6438984870161,96.6386348207344,72220.142730147,0.0,1.0
2006-09-18,19.52,19.55,19.2,19.33,157600,97.0862661709077,97.2354766209654,95.4946880369584,96.1412666538753,31686.7886811558,0.0,1.0
2006-09-19,19.43,19.48,19.17,19.48,179200,96.6386348207344,96.887318904164,95.3454775869006,96.887318904164,36029.6480435478,0.0,1.0
2006-09-20,19.56,19.62,19.32,19.49,233600,97.2852134376513,97.5836343377668,96.0915298371894,96.9370557208499,46967.2197710533,0.0,1.0
2006-09-21,19.6,19.73,19.45,19.68,177600,97.484160704395,98.1307393213119,96.7381084541063,97.8820552378823,35707.9547574447,0.0,1.0
2006-09-22,19.26,19.52,19.1,19.5,149600,95.7931089370739,97.0862661709077,94.9973198700992,96.9867925375358,30078.3222506403,0.0,1.0
2006-09-25,19.53,19.7,19.0,19.24,262400,97.1360029875936,97.9815288712542,94.4999517032401,95.693635303702,52757.6989209092,0.0,1.0
2006-09-26,19.56,19.69,19.28,19.58,165600,97.2852134376513,97.9317920545683,95.8925825704457,97.3846870710232,33295.2551116714,0.0,1.0
2006-09-27,19.65,19.71,19.31,19.41,168000,98.0312656879401,98.3305977969109,96.3350504037722,96.8339372520568,33674.9707028022,0.06,1.0
2006-09-28,19.72,19.86,19.49,19.65,117600,98.3804864817394,99.0789280693379,97.2330467306846,98.0312656879401,23572.4794919615,0.0,1.0
2006-09-29,19.6,20.0,19.53,19.78,237600,97.7818222637977,99.7773696569365,97.4326014699985,98.6798185907102,47626.0299939631,0.0,1.0
2006-10-02,19.11,19.76,19.0479,19.54,175200,95.3372767072028,98.5800412210532,95.027467974418,97.4824901548269,35118.1837329223,0.0,1.0
2006-10-03,19.3,19.45,18.89,19.01,125600,96.2851617189437,97.0334919913707,94.2397256409765,94.8383898589181,25176.0495254283,0.0,1.0
2006-10-04,19.86,19.9,19.11,19.32,133600,99.0789280693379,99.2784828086518,95.3372767072028,96.3849390886006,26779.6195588951,0.0,1.0
2006-10-05,19.96,20.0,19.77,19.95,208000,99.5778149176226,99.7773696569365,98.6299299058817,99.5279262327941,41692.820870136,0.0,1.0
2006-10-06,19.85,19.99,19.71,19.85,103200,99.0290393845094,99.727480972108,98.3305977969109,99.0290393845094,20686.0534317214,0.0,1.0
2006-10-09,19.98,19.99,19.63,19.88,72000,99.6775922872795,99.727480972108,97.9314883182831,99.1787054389948,14432.1303012009,0.0,1.0
2006-10-10,19.64,20.0,19.55,20.0,172800,97.9813770031116,99.7773696569365,97.5323788396554,99.7773696569365,34637.1127228823,0.0,1.0
2006-10-11,19.49,19.65,19.35,19.63,145600,97.2330467306846,98.0312656879401,96.534605143086,97.9314883182831,29184.9746090952,0.0,1.0
2006-10-12,19.99,19.99,19.3705,19.52,105600,99.727480972108,99.727480972108,96.6368769469844,97.38271278517,21167.1244417614,0.0,1.0
2006-10-13,20.05,20.05,19.87,19.99,95200,100.026813081079,100.026813081079,99.1288167541664,99.727480972108,19082.4833982545,0.0,1.0
2006-10-16,20.01,20.01,19.73,19.95,104000,99.8272583417649,99.8272583417649,98.4303751665678,99.5279262327941,20846.410435068,0.0,1.0
2006-10-17,20.04,20.09,19.86,19.9,164000,99.9769243962503,100.226367820393,99.0789280693379,99.2784828086518,32873.1856860688,0.0,1.0
2006-10-18,19.82,20.25,19.78,20.18,112800,98.879373330024,101.024586777648,98.6798185907102,100.675365983849,22610.3374718815,0.0,1.0
2006-10-19,19.95,20.03,19.71,19.89,112800,99.5279262327941,99.9270357114219,98.3305977969109,99.2285941238233,22610.3374718815,0.0,1.0
2006-10-20,19.61,20.07,19.6,20.07,114400,97.8317109486262,100.126590450736,97.7818222637977,100.126590450736,22931.0514785748,0.0,1.0
2006-10-23,19.66,19.75,19.4,19.5,92000,98.0811543727686,98.5301525362248,96.7840485672284,97.2829354155131,18441.0553848679,0.0,1.0
2006-10-24,19.72,19.81,19.53,19.81,119200,98.3804864817394,98.8294846451956,97.4326014699985,98.8294846451956,23893.1934986549,0.0,1.0
2006-10-25,21.28,21.63,19.95,20.01,500800,106.16312131498,107.909225283977,99.5279262327941,99.8272583417649,100383.48409502,0.0,1.0
2006-10-26,22.09,22.18,21.25,21.31,341600,110.204104786086,110.653102949543,106.013455260495,106.312787369466,68472.4404290313,0.0,1.0
2006-10-27,21.47,21.66,21.28,21.48,284800,107.111006326721,108.058891338462,106.16312131498,107.16089501155,57087.0931914172,0.0,1.0
2006-10-30,21.62,21.74,21.17,21.23,168000,107.859336599148,108.45800081709,105.614345781867,105.913677890838,33674.9707028023,0.0,1.0
2006-10-31,21.37,21.77,21.08,21.7,220000,106.612119478437,108.607666871575,105.165347618411,108.258446077776,44098.175920336,0.0,1.0
2006-11-01,20.93,21.49,20.92,21.49,400000,104.417017345984,107.210783696378,104.367128661156,107.210783696378,80178.5016733386,0.0,1.0
2006-11-02,20.76,21.09,20.75,20.8,143200,103.5689097039,105.21523630324,103.519021019072,103.768464443214,28703.9035990552,0.0,1.0
2006-11-03,20.8,21.0,20.7,20.87,137600,103.768464443214,104.766238139783,103.269577594929,104.117685237013,27581.4045756284,0.0,1.0
2006-11-06,20.99,21.07,20.88,20.93,114400,104.716349454955,105.115458933583,104.167573921842,104.417017345984,22931.0514785748,0.0,1.0
2006-11-07,20.94,21.04,20.81,21.04,181600,104.466906030812,104.965792879097,103.818353128042,104.965792879097,36401.0397596959,0.0,1.0
2006-11-08,20.99,21.09,20.75,20.88,132000,104.716349454955,105.21523630324,103.519021019072,104.167573921842,26458.9055522017,0.0,1.0
2006-11-09,20.88,21.12,20.71,21.11,138400,104.167573921842,105.364902357725,103.319466279758,105.315013672896,27741.7615789751,0.0,1.0
2006-11-10,20.94,21.01,20.69,21.01,152000,104.466906030812,104.816126824612,103.219688910101,104.816126824612,30467.8306358688,0.0,1.0
2006-11-13,20.87,21.03,20.75,20.91,202400,104.117685237013,104.915904194269,103.519021019072,104.317239976327,40570.3218467094,0.0,1.0
2006-11-14,21.25,21.3,20.83,20.95,172800,106.013455260495,106.262898684637,103.918130497699,104.516794715641,34637.1127228823,0.0,1.0
2006-11-15,21.63,21.63,21.22,21.28,149600,107.909225283977,107.909225283977,105.86378920601,106.16312131498,29986.7596258286,0.0,1.0
2006-11-16,21.6,21.73,21.52,21.64,93600,107.759559229491,108.408112132261,107.360449750864,107.959113968805,18761.7693915613,0.0,1.0
2006-11-17,21.53,21.63,21.42,21.6,59200,107.410338435692,107.909225283977,106.861562902579,107.759559229491,11866.4182476541,0.0,1.0
2006-11-20,21.47,21.62,21.28,21.37,60000,107.111006326721,107.859336599148,106.16312131498,106.612119478437,12026.7752510008,0.0,1.0
2006-11-21,21.41,21.56,21.34,21.44,85600,106.81167421775,107.560004490178,106.462453423951,106.961340272236,17158.1993580945,0.0,1.0
2006-11-22,21.57,21.61,21.37,21.49,103200,107.609893175006,107.80944791432,106.612119478437,107.210783696378,20686.0534317213,0.0,1.0
2006-11-24,21.4,21.54,21.35,21.39,24000,106.761785532922,107.460227120521,106.51234210878,106.711896848094,4810.71010040031,0.0,1.0
2006-11-27,21.01,21.26,20.996,21.23,146400,104.816126824612,106.063343945323,104.746282665852,105.913677890838,29345.3316124418,0.0,1.0
2006-11-28,21.3,21.31,20.88,21.0,100000,106.262898684637,106.312787369466,104.167573921842,104.766238139783,20044.6254183347,0.0,1.0
2006-11-29,21.69,21.75,21.28,21.36,160000,108.208557392948,108.507889501918,106.16312131498,106.562230793608,32071.4006693353,0.0,1.0
2006-11-30,21.83,22.03,21.56,21.74,183200,108.906998980546,109.904772677116,107.560004490178,108.45800081709,36721.7537663891,0.0,1.0
2006-12-01,21.51,21.96,21.22,21.8,142400,107.310561066035,109.555551883316,105.86378920601,108.757332926061,28543.5465957086,0.0,1.0
2006-12-04,22.05,22.15,21.52,21.61,94400,110.004550046772,110.503436895057,107.360449750864,107.80944791432,18922.126394908,0.0,1.0
2006-12-05,21.89,22.05,21.08,21.13,147200,109.206331089517,110.004550046772,105.165347618411,105.414791042553,29505.6886157886,0.0,1.0
2006-12-06,21.65,21.85,21.61,21.76,104800,108.009002653634,109.006776350203,107.80944791432,108.557778186747,21006.7674384146,0.0,1.0
2006-12-07,21.42,21.71,21.42,21.62,127200,106.861562902579,108.308334762605,106.861562902579,107.859336599148,25496.7635321217,0.0,1.0
2006-12-08,21.35,21.52,21.19,21.41,92000,106.51234210878,107.360449750864,105.714123151524,106.81167421775,18441.0553848678,0.0,1.0
2006-12-11,21.49,21.51,21.28,21.32,86400,107.210783696378,107.310561066035,106.16312131498,106.362676054294,17318.5563614412,0.0,1.0
2006-12-12,21.5,21.68,21.21,21.54,140800,107.260672381207,108.158668708119,105.813900521181,107.460227120521,28222.8325890151,0.0,1.0
2006-12-13,21.3,21.71,21.18,21.63,243200,106.262898684637,108.308334762605,105.664234466696,107.909225283977,48748.52901739,0.0,1.0
2006-12-14,21.6,21.69,21.2,21.3,280800,107.759559229491,108.208557392948,105.764011836353,106.262898684637,56285.3081746839,0.0,1.0
2006-12-15,21.68,21.82,21.62,21.71,247200,108.158668708119,108.857110295718,107.859336599148,108.308334762605,49550.3140341233,0.0,1.0
2006-12-18,21.48,21.71,21.23,21.7,176800,107.16089501155,108.308334762605,105.913677890838,108.258446077776,35438.8977396156,0.0,1.0
2006-12-19,21.36,21.53,21.32,21.45,264000,106.562230793608,107.410338435692,106.362676054294,107.011228957064,52917.8111044035,0.0,1.0
2006-12-20,21.61,21.75,21.21,21.43,152800,107.80944791432,108.507889501918,105.813900521181,106.911451587407,30628.1876392153,0.0,1.0
2006-12-21,21.61,21.8,21.47,21.67,88000,107.80944791432,108.757332926061,107.111006326721,108.108780023291,17639.2703681345,0.0,1.0
2006-12-22,21.5,21.74,21.41,21.74,62400,107.260672381207,108.45800081709,106.81167421775,108.45800081709,12507.8462610408,0.0,1.0
2006-12-26,21.79,21.8,21.32,21.43,147200,108.707444241232,108.757332926061,106.362676054294,106.911451587407,29505.6886157887,0.0,1.0
2006-12-27,22.32,22.432,21.77,21.8,168800,111.650876646112,112.21113194111,108.899622965316,109.049691347905,33744.616371816,0.06,1.0
2006-12-28,22.53,22.65,22.25,22.38,159200,112.701355324234,113.301628854589,111.300717086738,111.95101341129,31825.4912701014,0.0,1.0
2006-12-29,22.53,22.88,22.37,22.57,270400,112.701355324234,114.452153121104,111.900990617093,112.901446501019,54055.3570316294,0.0,1.0
2007-01-03,22.77,23.18,22.37,22.74,265600,113.901902384945,115.952836946993,111.900990617093,113.751834002356,53095.7944807721,0.0,1.0
2007-01-04,22.88,23.1,22.42,22.78,244000,114.452153121104,115.552654593422,112.151104588075,113.951925179141,48777.7630019141,0.0,1.0
2007-01-05,22.1,22.83,22.08,22.72,184800,110.550375173794,114.202039150123,110.450329585401,113.651788413963,36943.158208007,0.0,1.0
2007-01-08,22.05,22.1,21.79,22.09,239200,110.300261202812,110.550375173794,108.999668553709,110.500352379597,47818.2004510569,0.0,1.0
2007-01-09,21.89,22.1,21.61,22.01,147200,109.499896495672,110.550375173794,108.099258258176,110.100170026027,29426.5848929579,0.0,1.0
2007-01-10,21.88,21.95,21.64,21.72,175200,109.449873701475,109.800033260849,108.249326640764,108.649508994335,35024.0331062926,0.0,1.0
2007-01-11,21.97,22.11,21.82,21.9,137600,109.900078849242,110.60039796799,109.149736936298,109.549919289868,27507.4597912434,0.0,1.0
2007-01-12,22.22,22.22,21.82,21.92,85600,111.150648704149,111.150648704149,109.149736936298,109.64996487826,17112.1988236224,0.0,1.0
2007-01-16,22.02,22.42,21.95,22.27,184000,110.150192820223,112.151104588075,109.800033260849,111.40076267513,36783.2311161977,0.0,1.0
2007-01-17,21.67,22.06,21.61,21.98,164000,108.399395023353,110.350283997008,108.099258258176,109.950101643438,32785.0538209588,0.0,1.0
2007-01-18,21.4,21.8,21.32,21.62,185600,107.048779580054,109.049691347905,106.648597226483,108.149281052372,37103.0852998165,0.0,1.0
2007-01-19,21.66,21.78,21.27,21.34,130400,108.349372229157,108.949645759512,106.398483255502,106.748642814876,26068.1159649574,0.0,1.0
2007-01-22,21.38,21.69,21.19,21.69,153600,106.948733991661,108.499440611746,105.998300901932,108.499440611746,30706.0016274345,0.0,1.0
2007-01-23,21.3,21.51,21.23,21.34,145600,106.548551638091,107.599030316213,106.198392078717,106.748642814876,29106.7307093389,0.0,1.0
2007-01-24,21.25,21.39,21.23,21.38,186400,106.298437667109,106.998756785857,106.198392078717,106.948733991661,37263.0123916263,0.0,1.0
2007-01-25,20.92,21.29,20.86,21.23,210400,104.647685458632,106.498528843894,104.347548693454,106.198392078717,42060.8251459128,0.0,1.0
2007-01-26,21.42,21.44,20.91,21.0,243200,107.148825168446,107.248870756839,104.597662664435,105.047867812202,48617.8359101047,0.0,1.0
2007-01-29,21.71,21.72,21.29,21.29,158400,108.599486200138,108.649508994335,106.498528843894,106.498528843894,31665.5641782919,0.0,1.0
2007-01-30,21.87,21.94,21.55,21.76,162400,109.399850907279,109.750010466653,107.799121492998,108.84960017112,32465.1996373396,0.0,1.0
2007-01-31,20.48,21.3,20.02,20.89,559200,102.446682513995,106.548551638091,100.145633980966,104.497617076043,111789.037174879,0.0,1.0
2007-02-01,20.4,20.66,20.22,20.59,190400,102.046500160425,103.347092809528,101.146089864892,102.996933250154,38062.647850674,0.0,1.0
2007-02-02,20.42,20.45,20.13,20.34,158400,102.146545748817,102.296614131406,100.695884717125,101.746363395247,31665.564178292,0.0,1.0
2007-02-05,20.26,20.47,20.15,20.34,180800,101.346181041677,102.396659719799,100.795930305518,101.746363395247,36143.5227489593,0.0,1.0
2007-02-06,20.37,20.41,20.14,20.3,217600,101.896431777836,102.096522954621,100.745907511321,101.546272218462,43500.1689721989,0.0,1.0
2007-02-07,20.73,20.76,20.17,20.3,267200,103.697252368902,103.847320751491,100.89597589391,101.546272218462,53415.6486643914,0.0,1.0
2007-02-08,20.74,20.76,20.47,20.75,171200,103.747275163099,103.847320751491,102.396659719799,103.797297957295,34224.3976472446,0.0,1.0
2007-02-09,20.33,20.69,20.24,20.69,181600,101.696340601051,103.497161192117,101.246135453284,103.497161192117,36303.4498407689,0.0,1.0
2007-02-12,20.41,20.5,20.24,20.32,163200,102.096522954621,102.546728102388,101.246135453284,101.646317806855,32625.1267291492,0.0,1.0
2007-02-13,20.11,20.5,20.07,20.5,324800,100.595839128733,102.546728102388,100.395747951947,102.546728102388,64930.3992746789,0.0,1.0
2007-02-14,20.1,20.17,20.0,20.09,270400,100.545816334536,100.89597589391,100.045588392573,100.49579354034,54055.3570316296,0.0,1.0
2007-02-15,20.02,20.19,19.93,20.07,252800,100.145633980966,100.996021482303,99.6954288331994,100.395747951947,50536.9610118193,0.0,1.0
2007-02-16,20.07,20.21,19.76,20.03,117600,100.395747951947,101.096067070695,98.8450413318625,100.195656775162,23509.2824960046,0.0,1.0
2007-02-20,20.62,20.67,19.77,19.97,268000,103.147001632743,103.397115603725,98.8950641260588,99.8955200099845,53575.5757562009,0.0,1.0
2007-02-21,20.52,20.56,20.22,20.49,176000,102.64677369078,102.846864867565,101.146089864892,102.496705308191,35183.9601981021,0.0,1.0
2007-02-22,20.61,20.64,20.38,20.51,164800,103.096978838547,103.247047221136,101.946454572032,102.596750896584,32944.9809127682,0.0,1.0
2007-02-23,20.61,20.75,20.49,20.54,153600,103.096978838547,103.797297957295,102.496705308191,102.746819279173,30706.0016274345,0.0,1.0
2007-02-26,20.51,20.79,20.43,20.64,177600,102.596750896584,103.99738913408,102.196568543014,103.247047221136,35503.8143817211,0.0,1.0
2007-02-27,19.73,20.4599,19.73,20.23,201600,98.6949729492737,102.346136697661,98.6949729492737,101.196112659088,40301.6271360078,0.0,1.0
2007-02-28,19.53,19.94,19.42,19.76,268000,97.6945170653479,99.7454516273957,97.1442663291888,98.8450413318625,53575.5757562008,0.0,1.0
2007-03-01,19.43,19.73,19.27,19.44,119200,97.194289123385,98.6949729492737,96.3939244162445,97.2443119175813,23829.1366796237,0.0,1.0
2007-03-02,19.14,19.49,19.07,19.34,149600,95.7436280916927,97.4944258885628,95.3934685323187,96.7440839756185,29906.3661683867,0.0,1.0
2007-03-05,18.61,19.1,18.58,19.07,209600,93.0924199992895,95.5435369149076,92.9423516167007,95.3934685323187,41900.8980541033,0.0,1.0
2007-03-06,19.55,19.72,18.75,18.75,391200,97.7945626537405,98.6449501550774,93.7927391180376,93.7927391180376,78204.3478948722,0.0,1.0
2007-03-07,19.56,19.64,19.33,19.54,191200,97.8445854479368,98.2447678015071,96.6940611814222,97.7445398595442,38222.5749424836,0.0,1.0
2007-03-08,19.53,19.73,19.48,19.67,268800,97.6945170653479,98.6949729492737,97.4444030943665,98.394836184096,53735.5028480104,0.0,1.0
2007-03-09,19.69,19.7,19.55,19.63,153600,98.4948817724885,98.5449045666848,97.7945626537405,98.1947450073108,30706.0016274345,0.0,1.0
2007-03-12,19.71,19.75,19.6,19.67,134400,98.5949273608811,98.7950185376662,98.0446766247219,98.394836184096,26867.7514240052,0.0,1.0
2007-03-13,19.1,19.65,19.0,19.59,214400,95.5435369149076,98.2947905957034,95.0433089729447,97.9946538305256,42860.4606049606,0.0,1.0
2007-03-14,18.97,19.15,18.68,19.09,302400,94.8932405903559,95.793650885889,93.4425795586636,95.4935141207113,60452.4407040116,0.0,1.0
2007-03-15,19.31,19.33,18.94,18.96,94400,96.5940155930296,96.6940611814222,94.743172207767,94.8432177961596,18871.3968335275,0.0,1.0
2007-03-16,19.16,19.4,19.04,19.3,352800,95.8436736800853,97.0442207407962,95.2434001497299,96.5439927988333,70527.8474880136,0.0,1.0
2007-03-19,19.44,19.52,19.2,19.25,97600,97.2443119175813,97.6444942711516,96.0437648568705,96.2938788278519,19511.1052007657,0.0,1.0
2007-03-20,19.74,19.74,19.23,19.39,120000,98.7449957434699,98.7449957434699,96.1938332394593,96.9941979465999,23989.0637714332,0.0,1.0
2007-03-21,20.03,20.17,19.5,19.78,203200,100.195656775162,100.89597589391,97.5444486827591,98.9450869202551,40621.481319627,0.0,1.0
2007-03-22,20.07,20.22,19.91,20.13,128800,100.395747951947,101.146089864892,99.5953832448068,100.695884717125,25748.2617813384,0.0,1.0
2007-03-23,20.04,20.1,19.95,20.02,99200,100.245679569359,100.545816334536,99.795474421592,100.145633980966,19830.9593843847,0.0,1.0
2007-03-26,19.92,20.0,19.77,19.98,111200,99.6454060390031,100.045588392573,98.8950641260588,99.9455428041808,22229.8657615281,0.0,1.0
2007-03-27,19.64,19.93,19.63,19.93,213600,98.2447678015071,99.6954288331994,98.1947450073108,99.6954288331994,42700.5335131511,0.0,1.0
2007-03-28,19.3,19.58,19.26,19.5,168800,96.844129564011,98.2491221172713,96.6434163421167,97.8476956734827,33640.0359491761,0.06,1.0
2007-03-29,19.25,19.42,19.16,19.4,192800,96.5932380366431,97.446269229694,96.1416332873809,97.3459126187469,38422.979449059,0.0,1.0
2007-03-30,19.06,19.38,19.02,19.25,376800,95.6398502326451,97.2455560077997,95.4391370107508,96.5932380366431,75092.2129481609,0.0,1.0
2007-04-02,19.06,19.11,18.94,19.1,196000,95.6398502326451,95.890741760013,95.0377105669621,95.8405634545394,39060.7052490433,0.0,1.0
2007-04-03,19.43,19.45,18.93,19.12,252000,97.4964475351676,97.5968041461147,94.9875322614886,95.9409200654866,50220.90674877,0.0,1.0
2007-04-04,19.15,19.42,19.11,19.4,148800,96.0914549819073,97.446269229694,95.890741760013,97.3459126187469,29654.2496992737,0.0,1.0
2007-04-05,19.11,19.16,18.97,19.11,117600,95.890741760013,96.1416332873809,95.1882454833829,95.890741760013,23436.423149426,0.0,1.0
2007-04-09,18.91,19.11,18.9,19.09,99200,94.8871756505414,95.890741760013,94.8369973450678,95.7903851490658,19769.4997995158,0.0,1.0
2007-04-10,18.89,19.02,18.88,18.9,208000,94.7868190395942,95.4391370107508,94.7366407341206,94.8369973450678,41452.1769989848,0.0,1.0
2007-04-11,18.93,19.02,18.86,18.95,247200,94.9875322614886,95.4391370107508,94.6362841231735,95.0878888724357,49264.3180487934,0.0,1.0
2007-04-12,18.79,18.98,18.69,18.92,216000,94.2850359848584,95.2384237888565,93.7832529301226,94.937353956015,43046.4914989457,0.0,1.0
2007-04-13,19.02,19.02,18.76,18.76,360800,95.4391370107508,95.4391370107508,94.1345010684377,94.1345010684377,71903.583948239,0.0,1.0
2007-04-16,19.49,19.5,19.16,19.16,204800,97.7975173680091,97.8476956734827,96.1416332873809,96.1416332873809,40814.4511990004,0.0,1.0
2007-04-17,19.47,19.49,19.35,19.47,107200,97.6971607570619,97.7975173680091,97.095021091379,97.6971607570619,21363.8142994768,0.0,1.0
2007-04-18,19.28,19.42,19.25,19.39,87200,96.7437729530639,97.446269229694,96.5932380366431,97.2957343132733,17378.0280495744,0.0,1.0
2007-04-19,19.09,19.18,18.95,19.18,204800,95.7903851490658,96.2419898983281,95.0878888724357,96.2419898983281,40814.4511990004,0.0,1.0
2007-04-20,16.84,17.45,15.74,16.85,2014400,84.5002664175101,87.5611430513986,78.9806528154163,84.5504447229837,401448.391090168,0.0,1.0
2007-04-23,16.92,16.98,16.64,16.76,360000,84.9016928612988,85.2027626941403,83.4967003080385,84.0988399737215,71744.1524982429,0.0,1.0
2007-04-24,16.9,17.0,16.78,16.81,386400,84.8013362503516,85.3031193050874,84.1991965846687,84.3497315010894,77005.3903481141,0.0,1.0
2007-04-25,17.19,17.33,16.9,17.0,313600,86.2565071090855,86.9590033857156,84.8013362503516,85.3031193050874,62497.1283984693,0.0,1.0
2007-04-26,17.36,17.5,17.1,17.19,389600,87.1095383021364,87.8120345787665,85.8049023598233,86.2565071090855,77643.1161480984,0.0,1.0
2007-04-27,16.99,17.49,16.95,17.36,224000,85.2529409996139,87.7618562732929,85.0522277777195,87.1095383021364,44640.8059989067,0.0,1.0
2007-04-30,16.41,17.15,16.3899,17.15,348000,82.3425992821462,86.0557938871912,82.2417408881443,86.0557938871912,69352.6807483014,0.0,1.0
2007-05-01,16.47,16.53,16.23,16.4,202400,82.6436691149877,82.9447389478292,81.4393897836217,82.2924209766726,40336.1568490121,0.0,1.0
2007-05-02,16.82,17.06,16.39,16.45,414400,84.399909806563,85.6041891379289,82.242242671199,82.5433125040405,82585.4910979773,0.0,1.0
2007-05-03,16.77,16.91,16.66,16.75,311200,84.1490182791951,84.8515145558252,83.5970569189857,84.0486616682479,62018.834048481,0.0,1.0
2007-05-04,16.66,16.82,16.488,16.62,287200,83.5970569189857,84.399909806563,82.7339900648401,83.3963436970914,57235.8905485982,0.0,1.0
2007-05-07,16.9,16.9,16.5,16.5,227200,84.8013362503516,84.8013362503516,82.7942040314084,82.7942040314084,45278.5317988911,0.0,1.0
2007-05-08,17.01,17.01,16.5,16.5,345600,85.353297610561,85.353297610561,82.7942040314084,82.7942040314084,68874.3863983132,0.0,1.0
2007-05-09,17.15,17.3,16.85,16.87,240000,86.0557938871912,86.8084684692949,84.5504447229837,84.6508013339309,47829.4349988286,0.0,1.0
2007-05-10,17.05,17.21,17.0024,17.09,459200,85.5540108324554,86.3568637200326,85.3151620984011,85.7547240543497,91513.6522977586,0.0,1.0
2007-05-11,17.09,17.32,16.99,17.04,115200,85.7547240543497,86.908825080242,85.2529409996139,85.5038325269818,22958.1287994377,0.0,1.0
2007-05-14,17.01,17.2,16.99,17.04,315200,85.353297610561,86.3066854145591,85.2529409996139,85.5038325269818,62815.9912984616,0.0,1.0
2007-05-15,16.81,17.05,16.67,16.96,469600,84.3497315010894,85.5540108324554,83.6472352244593,85.1024060831931,93586.2611477079,0.0,1.0
2007-05-16,16.87,16.88,16.56,16.82,444000,84.6508013339309,84.7009796394045,83.0952738642499,84.399909806563,88484.4547478329,0.0,1.0
2007-05-17,16.75,16.85,16.6899,16.79,136000,84.0486616682479,84.5504447229837,83.7470900523517,84.2493748901422,27103.3464993362,0.0,1.0
2007-05-18,16.81,16.9,16.64,16.76,160000,84.3497315010894,84.8013362503516,83.4967003080385,84.0988399737215,31886.2899992191,0.0,1.0
2007-05-21,16.94,17.04,16.71,16.75,197600,85.002049472246,85.5038325269818,83.8479484463536,84.0486616682479,39379.5681490355,0.0,1.0
2007-05-22,17.23,17.296,16.9,16.9,216000,86.4572203309798,86.7883971471054,84.8013362503516,84.8013362503516,43046.4914989457,0.0,1.0
2007-05-23,17.38,17.42,17.15,17.29,291200,87.2098949130835,87.4106081349778,86.0557938871912,86.7582901638213,58033.0477985787,0.0,1.0
2007-05-24,17.28,17.44,17.27,17.35,410400,86.7081118583477,87.510964745925,86.6579335528741,87.0593599966628,81788.3338479969,0.0,1.0
2007-05-25,17.31,17.44,17.26,17.38,283200,86.8586467747684,87.510964745925,86.6077552474006,87.2098949130835,56438.7332986178,0.0,1.0
2007-05-29,17.42,17.49,17.31,17.41,176000,87.4106081349778,87.7618562732929,86.8586467747684,87.3604298295043,35074.918999141,0.0,1.0
2007-05-30,17.43,17.48,17.31,17.33,246400,87.4607864404514,87.7116779678193,86.8586467747684,86.9590033857156,49104.8865987974,0.0,1.0
2007-05-31,17.47,17.52,17.42,17.47,280000,87.6614996623457,87.9123911897136,87.4106081349778,87.6614996623457,55801.0074986334,0.0,1.0
2007-06-01,17.6,17.73,17.48,17.54,128800,88.3138176335023,88.9661356046589,87.7116779678193,88.0127478006608,25668.4634493713,0.0,1.0
2007-06-04,17.62,17.64,17.56,17.6,129600,88.4141742444495,88.5145308553966,88.113104411608,88.3138176335023,25827.8948993674,0.0,1.0
2007-06-05,17.4,17.66,17.31,17.62,459200,87.3102515240307,88.6148874663438,86.8586467747684,88.4141742444495,91513.6522977587,0.0,1.0
2007-06-06,17.23,17.41,17.12,17.26,388800,86.4572203309798,87.3604298295043,85.9052589707704,86.6077552474006,77483.6846981023,0.0,1.0
2007-06-07,17.15,17.24,17.13,17.13,277600,86.0557938871912,86.5073986364534,85.955437276244,85.955437276244,55322.713148645,0.0,1.0
2007-06-08,17.35,17.37,17.15,17.15,211200,87.0593599966628,87.15971660761,86.0557938871912,86.0557938871912,42089.9027989691,0.0,1.0
2007-06-11,17.38,17.45,17.31,17.31,184000,87.2098949130835,87.5611430513986,86.8586467747684,86.8586467747684,36669.2334991019,0.0,1.0
2007-06-12,17.08,17.38,17.0099,17.25,305600,85.7045457488761,87.2098949130835,85.3527958275063,86.557576941927,60902.8138985084,0.0,1.0
2007-06-13,17.09,17.12,17.06,17.09,792000,85.7547240543497,85.9052589707704,85.6041891379289,85.7547240543497,157837.135496134,0.0,1.0
2007-06-14,17.11,17.295,17.08,17.09,202400,85.8550806652968,86.7833793165581,85.7045457488761,85.7547240543497,40336.1568490121,0.0,1.0
2007-06-15,17.25,17.38,17.18,17.36,544800,86.557576941927,87.2098949130835,86.2063288036119,87.1095383021364,108572.817447341,0.0,1.0
2007-06-18,17.39,17.45,17.29,17.32,268000,87.2600732185571,87.5611430513986,86.7582901638213,86.908825080242,53409.5357486919,0.0,1.0
2007-06-19,17.4,17.47,17.38,17.4,286400,87.3102515240307,87.6614996623457,87.2098949130835,87.3102515240307,57076.4590986021,0.0,1.0
2007-06-20,17.22,17.47,17.2099,17.47,321600,86.4070420255062,87.6614996623457,86.3563619369779,87.6614996623457,64091.4428984303,0.0,1.0
2007-06-21,16.96,17.27,16.88,17.2,400800,85.1024060831931,86.6579335528741,84.7009796394045,86.3066854145591,79875.1564480438,0.0,1.0
2007-06-22,16.9,17.048,16.84,17.0,620800,84.8013362503516,85.5439751713606,84.5002664175101,85.3031193050874,123718.80519697,0.0,1.0
2007-06-25,16.84,17.12,16.8,16.84,204800,84.5002664175101,85.9052589707704,84.2995531956158,84.5002664175101,40814.4511990004,0.0,1.0
2007-06-26,16.8,16.95,16.77,16.89,531200,84.2995531956158,85.0522277777195,84.1490182791951,84.7511579448781,105862.482797407,0.0,1.0
2007-06-27,17.05,17.07,16.44,16.6,398400,85.8550806652968,85.9557904373382,82.783432618034,83.5891107943653,79118.4394372791,0.06,1.0
2007-06-28,17.26,17.4,16.97,17.0,220000,86.9125332717316,87.6175016760214,85.4522415771312,85.6033062351933,43689.9012956862,0.0,1.0
2007-06-29,17.06,17.38,17.03,17.34,275200,85.9054355513175,87.51679190398,85.7543708932554,87.3153723598972,54652.0947116948,0.0,1.0
2007-07-02,17.3,17.34,17.12,17.16,161600,87.1139528158144,87.3153723598972,86.2075648674417,86.4089844115246,32092.2184062859,0.0,1.0
2007-07-03,17.29,17.39,17.22,17.29,58400,87.0635979297937,87.5671467900007,86.7111137276488,87.0635979297937,11597.6828894003,0.0,1.0
2007-07-05,17.18,17.35,16.95,17.35,161600,86.509694183566,87.3657272459179,85.3515318050898,87.3657272459179,32092.2184062859,0.0,1.0
2007-07-06,17.19,17.27,17.11,17.17,136800,86.5600490695867,86.9628881577523,86.157209981421,86.4593392975453,27167.1749874994,0.0,1.0
2007-07-09,16.91,17.2,16.86,17.15,96000,85.150112261007,86.6104039556074,84.8983378309035,86.3586295255038,19064.684201754,0.0,1.0
2007-07-10,16.49,16.79,16.35,16.74,149600,83.0352070481375,84.5458536287586,82.3302386438477,84.2940791986551,29709.1328810667,0.0,1.0
2007-07-11,16.45,16.58,16.4,16.45,581600,82.8337875040547,83.4884010223238,82.5820130739512,82.8337875040547,115500.21178896,0.0,1.0
2007-07-12,16.67,16.68,16.46,16.55,290400,83.9415949965102,83.9919498825309,82.8841423900754,83.3373363642617,57670.6697103058,0.0,1.0
2007-07-13,16.75,16.8,16.6,16.7,274400,84.3444340846758,84.5962085147793,83.5891107943653,84.0926596545723,54493.2223433468,0.0,1.0
2007-07-16,16.63,16.78,16.57,16.73,326400,83.7401754524273,84.4954987427379,83.4380461363031,84.2437243126344,64819.9262859636,0.0,1.0
2007-07-17,16.54,16.84,16.54,16.63,260000,83.286981478241,84.7976280588621,83.286981478241,83.7401754524273,51633.5197130838,0.0,1.0
2007-07-18,16.28,16.56,16.03,16.45,262400,81.9777544417028,83.3876912502824,80.7188822911852,82.8337875040547,52110.1368181276,0.0,1.0
2007-07-19,16.14,16.43,16.11,16.36,377600,81.272786037413,82.7330777320133,81.1217213793508,82.3805935298684,74987.7578602324,0.0,1.0
2007-07-20,15.5,16.1,15.4,16.1,363200,78.050073332088,81.0713664933301,77.546524471881,81.0713664933301,72128.0552299693,0.0,1.0
2007-07-23,15.55,15.84,15.51,15.51,353600,78.3018477621915,79.7621394567919,78.1004282181087,78.1004282181087,70221.586809794,0.0,1.0
2007-07-24,15.03,15.69,14.92,15.6,375200,75.683393689115,79.0068161664814,75.1294899428873,78.5536221922951,74511.1407551886,0.0,1.0
2007-07-25,15.11,15.28,14.93,15.1,477600,76.0862327772806,76.9422658396326,75.179844828908,76.0358778912599,94846.8039037262,0.0,1.0
2007-07-26,14.71,15.15,14.48,14.93,392800,74.0720373364526,76.2876523213635,72.9138749579764,75.179844828908,78006.3328588434,0.0,1.0
2007-07-27,14.5999,14.93,14.56,14.71,597600,73.5176300413646,75.179844828908,73.3167140461421,74.0720373364526,118677.659155919,0.0,1.0
2007-07-30,14.56,14.7,14.34,14.6,316000,73.3167140461421,74.0216824504319,72.2089065536866,73.5181335902248,62754.5854974402,0.0,1.0
2007-07-31,14.5,14.77,14.48,14.68,325600,73.0145847300178,74.3741666525768,72.9138749579764,73.9209726783905,64661.0539176157,0.0,1.0
2007-08-01,14.63,14.7,14.36,14.43,340800,73.669198248287,74.0216824504319,72.309616325728,72.6621005278729,67679.6289162267,0.0,1.0
2007-08-02,14.74,14.84,14.6,14.64,291200,74.2231019945147,74.7266508547217,73.5181335902248,73.7195531343077,57829.5420786538,0.0,1.0
2007-08-03,14.11,14.78,14.07,14.75,336800,71.0507441752105,74.4245215385975,70.8493246311276,74.2734568805354,66885.2670744869,0.0,1.0
2007-08-06,14.68,14.72,14.04,14.15,441600,73.9209726783905,74.1223922224733,70.6982599730655,71.2521637192933,87697.5473280684,0.0,1.0
2007-08-07,14.59,14.73,14.2,14.63,392800,73.4677787042042,74.172747108494,71.5039381493968,73.669198248287,78006.3328588434,0.0,1.0
2007-08-08,14.78,15.01,14.61,14.69,542400,74.4245215385975,75.5826839170736,73.5684884762455,73.9713275644112,107715.46573991,0.0,1.0
2007-08-09,14.5,14.78,14.34,14.57,516000,73.0145847300178,74.4245215385975,72.2089065536866,73.3670689321628,102472.677584428,0.0,1.0
2007-08-10,15.4,15.76,14.26,14.36,513600,77.546524471881,79.3593003686263,71.806067465521,72.309616325728,101996.060479384,0.0,1.0
2007-08-13,15.3,15.95,15.28,15.53,322400,77.042975611674,80.3160432030196,76.9422658396326,78.2011379901501,64025.5644442239,0.0,1.0
2007-08-14,15.23,15.44,15.09,15.32,216000,76.6904914095291,77.7479440159638,75.9855230052392,77.1436853837154,42895.5394539465,0.0,1.0
2007-08-15,15.22,15.77,15.12,15.25,303200,76.6401365235084,79.409655254647,76.1365876633014,76.7912011815705,60212.627603873,0.0,1.0
2007-08-16,15.91,16.02,14.11,15.23,330400,80.1146236589368,80.6685274051645,71.0507441752105,76.6904914095291,65614.2881277034,0.0,1.0
2007-08-17,16.45,16.85,16.19,16.41,370400,82.8337875040547,84.8479829448828,81.5245604675165,82.6323679599719,73557.9065451009,0.0,1.0
2007-08-20,16.41,16.79,16.07,16.49,149600,82.6323679599719,84.5458536287586,80.920301835268,83.0352070481375,29709.1328810667,0.0,1.0
2007-08-21,16.93,17.06,16.32,16.4,200000,85.2508220330484,85.9054355513175,82.1791739857856,82.5820130739512,39718.0920869875,0.0,1.0
2007-08-22,16.88,17.21,16.75,17.07,321600,84.9990476029449,86.6607588416281,84.3444340846758,85.9557904373382,63866.6920758759,0.0,1.0
2007-08-23,16.21,16.99,16.12,16.98,272000,81.6252702395579,85.5529513491726,81.1720762653716,85.5025964631519,54016.605238303,0.0,1.0
2007-08-24,16.24,16.31,15.89,16.19,200000,81.77633489762,82.1288190997649,80.0139138868954,81.5245604675165,39718.0920869875,0.0,1.0
2007-08-27,16.0,16.18,15.86,16.18,198400,80.5678176331231,81.4742055814958,79.8628492288333,81.4742055814958,39400.3473502916,0.0,1.0
2007-08-28,15.4,16.05,15.37,16.0,174400,77.546524471881,80.8195920632266,77.3954598138189,80.5678176331231,34634.1762998531,0.0,1.0
2007-08-29,15.74,15.8,15.32,15.46,220800,79.2585905965849,79.5607199127091,77.1436853837154,77.8486537880052,43848.7736640342,0.0,1.0
2007-08-30,15.41,15.78,15.32,15.6,168000,77.5968793579017,79.4600101406677,77.1436853837154,78.5536221922951,33363.1973530695,0.0,1.0
2007-08-31,15.48,15.79,15.35,15.64,144800,77.9493635600466,79.5103650266884,77.2947500417775,78.7550417363779,28755.898670979,0.0,1.0
2007-09-04,15.45,15.68,15.27,15.44,210400,77.7982989019845,78.9564612804607,76.8919109536119,77.7479440159638,41783.4328755109,0.0,1.0
2007-09-05,15.25,15.62,15.22,15.36,268000,76.7912011815705,78.6543319643364,76.6401365235084,77.3451049277982,53222.2433965632,0.0,1.0
2007-09-06,15.55,15.56,15.05,15.27,144800,78.3018477621915,78.3522026482122,75.7841034611564,76.8919109536119,28755.898670979,0.0,1.0
2007-09-07,15.21,15.45,15.11,15.33,251200,76.5897816374877,77.7982989019845,76.0862327772806,77.1940402697361,49885.9236612563,0.0,1.0
2007-09-10,15.2,15.95,14.76,15.28,206400,76.539426751467,80.3160432030196,74.3238117665561,76.9422658396326,40989.0710337711,0.0,1.0
2007-09-11,15.56,15.61,15.34,15.34,94400,78.3522026482122,78.6039770783158,77.2443951557568,77.2443951557568,18746.9394650581,0.0,1.0
2007-09-12,15.38,15.7,15.33,15.53,133600,77.4458146998396,79.0571710525021,77.1940402697361,78.2011379901501,26531.6855141077,0.0,1.0
2007-09-13,15.53,15.66,15.02,15.42,247200,78.2011379901501,78.8557515084193,75.6330388030943,77.6472342439224,49091.5618195166,0.0,1.0
2007-09-14,15.71,15.81,15.36,15.36,149600,79.1075259385228,79.6110747987298,77.3451049277982,77.3451049277982,29709.1328810666,0.0,1.0
2007-09-17,15.5,15.65,15.34,15.65,320000,78.050073332088,78.8053966223986,77.2443951557568,78.8053966223986,63548.94733918,0.0,1.0
2007-09-18,16.37,16.42,15.37,15.58,217600,82.4309484158891,82.6827228459926,77.3954598138189,78.4529124202536,43213.2841906424,0.0,1.0
2007-09-19,16.56,16.69,16.3075,16.5,272000,83.3876912502824,84.0423047685516,82.1162303782597,83.0855619341582,54016.605238303,0.0,1.0
2007-09-20,16.35,16.7,16.03,16.47,189600,82.3302386438477,84.0926596545723,80.7188822911852,82.9344972760961,37652.7512984642,0.0,1.0
2007-09-21,16.48,16.55,16.26,16.4,371200,82.9848521621168,83.3373363642617,81.8770446696614,82.5820130739512,73716.7789134488,0.0,1.0
2007-09-24,16.0,16.59,15.89,16.51,112800,80.5678176331231,83.5387559083445,80.0139138868954,83.1359168201789,22401.003937061,0.0,1.0
2007-09-25,15.77,16.06,15.66,15.91,67200,79.409655254647,80.8699469492473,78.8557515084193,80.1146236589368,13345.2789412278,0.0,1.0
2007-09-26,15.66,15.94,15.49,15.87,198400,79.1578808245435,80.573219689861,78.2985679420293,80.2193849735316,39249.9643451378,0.06,1.0
2007-09-27,15.8,15.86,15.73,15.75,89600,79.8655502572022,80.1688371569131,79.5117155408729,79.6128111741098,17725.7903494171,0.0,1.0
2007-09-28,15.49,15.91,15.2,15.76,242400,78.2985679420293,80.4215762400055,76.8326812600933,79.6633589907283,47954.5935345837,0.0,1.0
2007-10-01,16.15,16.17,15.49,15.49,206400,81.6347238388491,81.7358194720861,78.2985679420293,78.2985679420293,40832.6241977644,0.0,1.0
2007-10-02,16.38,16.39,16.13,16.19,152000,82.7973236210742,82.8478714376927,81.5336282056121,81.836915105323,30070.537199904,0.0,1.0
2007-10-03,16.26,16.43,16.15,16.4,132800,82.1907498216524,83.0500627041666,81.6347238388491,82.8984192543112,26272.1535536003,0.0,1.0
2007-10-04,16.38,16.54,16.25,16.35,159200,82.7973236210742,83.6060886869699,82.1402020050339,82.6456801712188,31494.9310672678,0.0,1.0
2007-10-05,16.57,16.64,16.26,16.5,264800,83.7577321368254,84.1115668531548,82.1907498216524,83.403897420496,52386.041121938,0.0,1.0
2007-10-08,16.45,16.62,16.4,16.58,214400,83.1511583374036,84.0104712199178,82.8984192543112,83.8082799534438,42415.2840503909,0.0,1.0
2007-10-09,16.54,16.63,16.4,16.52,172800,83.6060886869699,84.0610190365363,82.8984192543112,83.504993053733,34185.4528167329,0.0,1.0
2007-10-10,16.54,16.6,16.38,16.54,188800,83.6060886869699,83.9093755866808,82.7973236210742,83.6060886869699,37350.772521986,0.0,1.0
2007-10-11,16.39,16.7,16.36,16.66,295200,82.8478714376927,84.4148537528656,82.6962279878372,84.2126624863917,58400.1485619188,0.0,1.0
2007-10-12,16.46,16.58,16.38,16.38,83200,83.2017061540221,83.8082799534438,82.7973236210742,82.7973236210742,16459.6624673159,0.0,1.0
2007-10-15,15.91,16.46,15.85,16.46,237600,80.4215762400055,83.2017061540221,80.1182893402946,83.2017061540221,47004.9976230078,0.0,1.0
2007-10-16,15.62,15.93,15.58,15.84,150400,78.9556895580695,80.5226718732425,78.7534982915956,80.0677415236762,29754.0052293787,0.0,1.0
2007-10-17,15.54,15.91,15.38,15.8,233600,78.5513070251217,80.4215762400055,77.742541959226,79.8655502572022,46213.6676966945,0.0,1.0
2007-10-18,15.29,15.58,15.16,15.47,204000,77.2876116096596,78.7534982915956,76.6304899936193,78.1974723087923,40357.8262419764,0.0,1.0
2007-10-19,14.78,15.27,14.65,15.27,364000,74.709672962117,77.1865159764227,74.0525513460768,77.1865159764227,72011.0232945069,0.0,1.0
2007-10-22,14.84,15.04,14.35,14.63,406400,75.0129598618279,76.0239161941976,72.5361168475223,73.9514557128398,80399.1205134275,0.0,1.0
2007-10-23,14.84,15.05,14.58,15.0,316000,75.0129598618279,76.074464010816,73.6987166297474,75.8217249277236,62515.0641787478,0.0,1.0
2007-10-24,11.37,14.49,11.24,14.48,1284000,57.4728674952145,73.243786280181,56.8157458791742,73.1932384635626,254016.906346557,0.0,1.0
2007-10-25,10.89,11.68,10.78,11.38,1172000,55.0465722975274,59.0398498103875,54.490546314724,57.523415311833,231859.668409786,0.0,1.0
2007-10-26,11.23,11.41,10.9,10.9,776800,56.7651980625558,57.6750587616884,55.0971201141458,55.0971201141458,153676.271690036,0.0,1.0
2007-10-29,11.02,11.39,10.8,11.31,818400,55.7036939135676,57.5739631284515,54.591641947961,57.1695805955036,161906.102923694,0.0,1.0
2007-10-30,11.07,11.18,10.95,11.0,340000,55.95643299666,56.5124589794633,55.3498591972382,55.6025982803307,67263.0437366274,0.0,1.0
2007-10-31,11.02,11.29,10.96,11.19,647200,55.7036939135676,57.0684849622667,55.4004070138567,56.5630067960818,128037.182077486,0.0,1.0
2007-11-01,10.27,11.08,10.25,10.95,472800,51.9126076671814,56.0069808132785,51.8115120339445,55.3498591972382,93535.1972902277,0.0,1.0
2007-11-02,9.88,10.65,9.81,10.42,521600,49.9412428190606,53.8334246986838,49.5874081027313,52.6708249164587,103189.42239125,0.0,1.0
2007-11-05,10.03,10.15,9.75,9.8,522400,50.6994600683379,51.3060338677597,49.2841212030204,49.5368602861128,103347.688376512,0.0,1.0
2007-11-06,10.19,10.24,10.01,10.22,539200,51.5082251342336,51.760964217326,50.5983644351009,51.659868584089,106671.274067028,0.0,1.0
2007-11-07,9.75,10.27,9.73,10.0,1291200,49.2841212030204,51.9126076671814,49.1830255697834,50.5478166184824,255441.300213921,0.0,1.0
2007-11-08,9.85,10.05,9.39,9.83,564000,49.7895993692052,50.8005557015748,47.464399804755,49.6885037359682,111577.51961017,0.0,1.0
2007-11-09,10.02,10.1,9.45,9.64,547200,50.6489122517194,51.0532947846672,47.7676867044659,48.7280952202171,108253.933919654,0.0,1.0
2007-11-12,10.25,10.54,9.97,10.0,368000,51.8115120339445,53.2773987158805,50.396173168627,50.5478166184824,72802.3532208201,0.0,1.0
2007-11-13,10.75,10.77,10.3,10.33,251200,54.3389028648686,54.4399984981056,52.0642511170369,52.2158945668923,49695.5193724729,0.0,1.0
2007-11-14,10.51,10.98,10.41,10.98,278400,53.125755266025,55.5015026470937,52.6202770998402,55.5015026470937,55076.5628714031,0.0,1.0
2007-11-15,10.22,10.59,10.08,10.51,226400,51.659868584089,53.5301377989729,50.9521991514303,53.125755266025,44789.2738293307,0.0,1.0
2007-11-16,10.24,10.28,9.9,10.25,313600,51.760964217326,51.9631554837999,50.0423384522976,51.8115120339445,62040.2662229598,0.0,1.0
2007-11-19,9.56,10.12,9.45,10.1,553600,48.3237126872692,51.1543904179042,47.7676867044659,51.0532947846672,109520.061801756,0.0,1.0
2007-11-20,9.7,9.79,9.45,9.67,634400,49.0313821199279,49.4863124694943,47.7676867044659,48.8797386700725,125504.926313284,0.0,1.0
2007-11-21,9.51,9.74,9.42,9.6,472800,48.0709736041768,49.2335733864019,47.6160432546104,48.5259039537431,93535.1972902276,0.0,1.0
2007-11-23,9.99,10.1,9.58,9.58,89600,50.4972688018639,51.0532947846672,48.4248083205062,48.4248083205062,17725.7903494171,0.0,1.0
2007-11-26,9.33,10.02,9.3,10.0,500000,47.1611129050441,50.6489122517194,47.0094694551887,50.5478166184824,98916.2407891578,0.0,1.0
2007-11-27,9.54,9.57,9.31,9.35,383200,48.2226170540322,48.3742605038877,47.0600172718071,47.2622085382811,75809.4069408106,0.0,1.0
2007-11-28,9.68,9.79,9.53,9.61,332800,48.930286486691,49.4863124694943,48.1720692374137,48.5764517703616,65838.6498692634,0.0,1.0
2007-11-29,9.48,9.77,9.44,9.68,350400,47.9193301543213,49.3852168362573,47.7171388878474,48.930286486691,69320.5015450419,0.0,1.0
2007-11-30,9.59,9.9984,9.49,9.63,672000,48.4753561371246,50.5397289678235,47.9698779709398,48.6775474035986,132943.427620628,0.0,1.0
2007-12-03,9.52,9.83,9.42,9.75,364800,48.1215214207953,49.6885037359682,47.6160432546104,49.2841212030204,72169.2892797695,0.0,1.0
2007-12-04,9.28,9.51,9.21,9.41,272800,46.9083738219517,48.0709736041768,46.5545391056223,47.565495437992,53968.7009745645,0.0,1.0
2007-12-05,9.48,9.54,9.29,9.29,298400,47.9193301543213,48.2226170540322,46.9589216385702,46.9589216385702,59033.2125029694,0.0,1.0
2007-12-06,9.71,9.77,9.48,9.48,229600,49.0819299365464,49.3852168362573,47.9193301543213,47.9193301543213,45422.3377703813,0.0,1.0
2007-12-07,9.63,9.78,9.53,9.76,248000,48.6775474035986,49.4357646528758,48.1720692374137,49.3346690196388,49062.4554314222,0.0,1.0
2007-12-10,9.63,9.78,9.59,9.63,336800,48.6775474035986,49.4357646528758,48.4753561371246,48.6775474035986,66629.9797955767,0.0,1.0
2007-12-11,9.31,9.94,9.29,9.87,849600,47.0600172718071,50.2445297187715,46.9589216385702,49.8906950024421,168078.476348937,0.0,1.0
2007-12-12,9.67,9.76,9.5,9.57,668000,48.8797386700725,49.3346690196388,48.0204257875583,48.3742605038877,132152.097694315,0.0,1.0
2007-12-13,9.64,9.68,9.41,9.6,254400,48.7280952202171,48.930286486691,47.565495437992,48.5259039537431,50328.5833135234,0.0,1.0
2007-12-14,9.33,9.65,9.24,9.24,261600,47.1611129050441,48.7786430368355,46.7061825554778,46.7061825554778,51752.9771808874,0.0,1.0
2007-12-17,9.3,9.5,9.28,9.28,365600,47.0094694551887,48.0204257875583,46.9083738219517,46.9083738219517,72327.5552650321,0.0,1.0
2007-12-18,9.34,9.47,9.0,9.3,402400,47.2116607216626,47.8687823377029,45.4930349566342,47.0094694551887,79607.7905871142,0.0,1.0
2007-12-19,8.94,9.25,8.73,9.21,514400,45.1897480569233,46.7567303720962,44.1282439079352,46.5545391056223,101765.028523886,0.0,1.0
2007-12-20,8.87,9.1399,8.39,9.05,471200,44.8359133405939,46.2001989111268,42.4096181429068,45.7457740397266,93218.6653197023,0.0,1.0
2007-12-21,8.95,9.09,8.84,9.0,992800,45.2402958735418,45.9479653062005,44.6842698907385,45.4930349566342,196408.087710952,0.0,1.0
2007-12-24,9.13,9.15,8.85,8.91,129600,46.1501565726745,46.2512522059114,44.7348177073569,45.0381046070678,25639.0896125497,0.0,1.0
2007-12-26,9.18,9.25,8.97,9.1,286400,46.4028956557669,46.7567303720962,45.3413915067787,45.998513122819,56659.2227240296,0.0,1.0
2007-12-27,8.75,9.21,8.75,9.15,292000,44.532626440883,46.873770230918,44.532626440883,46.5684036496091,57373.6652023379,0.06,1.0
2007-12-28,8.55,8.96,8.55,8.72,218400,43.51473783652,45.6014094754642,43.51473783652,44.3799431502286,42912.3578088718,0.0,1.0
2007-12-31,8.62,8.65,8.39,8.55,415200,43.870998848047,44.0236821387015,42.7004269530295,43.51473783652,81580.6362740092,0.0,1.0
2008-01-02,8.21,8.61,8.18,8.58,319200,41.7843272091028,43.8201044178289,41.6316439184484,43.6674211271744,62718.0614129666,0.0,1.0
2008-01-03,7.86,8.52,7.82,8.21,392800,40.0030221514675,43.3620545458655,39.7994444305949,41.7843272091028,77179.3688064325,0.0,1.0
2008-01-04,7.44,7.85,7.31,7.85,580800,37.8654560823051,39.9521277212493,37.2038284894691,39.9521277212493,114118.577909308,0.0,1.0
2008-01-07,7.64,7.81,7.36,7.49,559200,38.8833446866681,39.7485500003767,37.4583006405599,38.1199282333959,109874.498565573,0.0,1.0
2008-01-08,7.32,7.81,7.31,7.66,449600,37.2547229196873,39.7485500003767,37.2038284894691,38.9851335471044,88339.725599216,0.0,1.0
2008-01-09,7.58,7.5809,7.2,7.32,524800,38.5779781053592,38.5825586040789,36.6439897570695,37.2547229196873,103115.409240366,0.0,1.0
2008-01-10,7.54,7.67,7.29,7.48,383200,38.3744003844866,39.0360279773226,37.1020396290328,38.0690338031777,75293.1113203283,0.0,1.0
2008-01-11,7.28,7.66,7.28,7.48,323200,37.0511451988147,38.9851335471044,37.0511451988147,38.0690338031777,63504.0020321766,0.0,1.0
2008-01-14,7.24,7.49,7.2,7.37,320000,36.8475674779421,38.1199282333959,36.6439897570695,37.509195070778,62875.2495368085,0.0,1.0
2008-01-15,7.12,7.29,7.0,7.2,380000,36.2368343153242,37.1020396290328,35.6261011527064,36.6439897570695,74664.3588249603,0.0,1.0
2008-01-16,7.35,7.42,7.04,7.11,398400,37.4074062103417,37.7636672218688,35.829678873579,36.1859398851061,78279.6856733268,0.0,1.0
2008-01-17,7.1,7.43,7.1,7.36,248000,36.1350454548879,37.814561652087,36.1350454548879,37.4583006405599,48728.3183910267,0.0,1.0
2008-01-18,6.9,7.41,6.8,7.08,580000,35.1171568505249,37.7127727916507,34.6082125483434,36.0332565944516,113961.389785466,0.0,1.0
2008-01-22,6.94,7.18,6.83,6.88,484800,35.3207345713975,36.5422008966331,34.7608958389978,35.0153679900886,95256.003048265,0.0,1.0
2008-01-23,7.53,7.7,6.8,6.8,581600,38.3235059542685,39.1887112679771,34.6082125483434,34.6082125483434,114275.76603315,0.0,1.0
2008-01-24,7.67,7.77,7.3,7.56,430400,39.0360279773226,39.5449722795041,37.152934059251,38.4761892449229,84567.2106270076,0.0,1.0
2008-01-25,7.62,7.84,7.48,7.78,344800,38.7815558262318,39.9012332910312,38.0690338031777,39.5958667097223,67748.0813759113,0.0,1.0
2008-01-28,8.37,8.5,7.65,7.75,665600,42.5986380925932,43.2602656854292,38.9342391168863,39.4431834190678,130780.519036562,0.0,1.0
2008-01-29,8.51,8.707,8.15,8.45,649600,43.3111601156474,44.313780390945,41.4789606277939,43.0057935343385,127636.756559721,0.0,1.0
2008-01-30,8.23,8.61,8.02,8.14,752000,41.8861160695391,43.8201044178289,40.8173330349579,41.4280661975757,147756.8364115,0.0,1.0
2008-01-31,8.6,8.75,8.08,8.08,478400,43.7692099876107,44.532626440883,41.1226996162668,41.1226996162668,93998.4980575289,0.0,1.0
2008-02-01,9.36,9.4,8.7,8.7,742400,47.6371866841903,47.8407644050629,44.2781542897923,44.2781542897923,145870.578925396,0.0,1.0
2008-02-04,8.72,9.82,8.69,9.36,1522400,44.3799431502286,49.9783304742253,44.2272598595741,47.6371866841903,299128.999671367,0.0,1.0
2008-02-05,8.62,8.87,8.58,8.68,852000,43.870998848047,45.1433596035008,43.6674211271744,44.176365429356,167405.351891753,0.0,1.0
2008-02-06,8.43,8.71,8.32,8.66,430400,42.9040046739022,44.3290487200104,42.3441659415025,44.0745765689197,84567.2106270075,0.0,1.0
2008-02-07,8.38,8.6,8.15,8.15,494400,42.6495325228114,43.7692099876107,41.4789606277939,41.4789606277939,97142.2605343693,0.0,1.0
2008-02-08,8.56,8.61,7.85,8.02,577600,43.5656322667381,43.8201044178289,39.9521277212493,40.8173330349579,113489.82541394,0.0,1.0
2008-02-11,8.63,8.78,8.36,8.58,634400,43.9218932782652,44.6853097315375,42.5477436623751,43.6674211271744,124650.182206723,0.0,1.0
2008-02-12,8.8,8.86,8.57,8.59,428000,44.7870985919738,45.0924651732827,43.6165266969563,43.7183155573926,84095.6462554814,0.0,1.0
2008-02-13,8.55,8.67,8.2,8.5,728000,43.51473783652,44.1254709991378,41.7334327788847,43.2602656854292,143041.192696239,0.0,1.0
2008-02-14,8.24,8.6,8.18,8.47,450400,41.9370104997573,43.7692099876107,41.6316439184484,43.1075823947748,88496.913723058,0.0,1.0
2008-02-15,8.2,8.28,8.01,8.18,341600,41.7334327788847,42.1405882206299,40.7664386047398,41.6316439184484,67119.3288805431,0.0,1.0
2008-02-19,8.12,8.49,8.04,8.29,335200,41.3262773371394,43.2093712552111,40.9191218953942,42.191482650848,65861.8238898071,0.0,1.0
2008-02-20,8.26,8.3,8.02,8.03,276000,42.0387993601936,42.2423770810662,40.8173330349579,40.8682274651761,54229.9027254974,0.0,1.0
2008-02-21,8.03,8.6,8.0,8.38,440000,40.8682274651761,43.7692099876107,40.7155441745216,42.6495325228114,86453.4681131118,0.0,1.0
2008-02-22,7.88,8.14,7.72,8.03,454400,40.1048110119038,41.4280661975757,39.2905001284134,40.8682274651761,89282.8543422682,0.0,1.0
2008-02-25,8.01,8.02,7.73,7.87,303200,40.7664386047398,40.8173330349579,39.3413945586315,40.0539165816856,59574.2989361261,0.0,1.0
2008-02-26,7.98,8.08,7.92,7.96,379200,40.6137553140853,41.1226996162668,40.3083887327764,40.511966453649,74507.1707011182,0.0,1.0
2008-02-27,7.88,8.01,7.77,7.87,353600,40.1048110119038,40.7664386047398,39.5449722795041,40.0539165816856,69477.1507381735,0.0,1.0
2008-02-28,7.72,7.99,7.56,7.8,464800,39.2905001284134,40.6646497443035,38.4761892449229,39.6976555701586,91326.2999522144,0.0,1.0
2008-02-29,7.63,7.91,7.5,7.62,608000,38.83245025645,40.2574943025582,38.170822663614,38.7815558262318,119462.974119936,0.0,1.0
2008-03-03,7.59,7.82,7.5,7.62,484000,38.6288725355774,39.7994444305949,38.170822663614,38.7815558262318,95098.814924423,0.0,1.0
2008-03-04,7.59,7.74,7.39,7.55,483200,38.6288725355774,39.3922889888497,37.6109839312143,38.4252948147048,94941.6268005809,0.0,1.0
2008-03-05,7.51,7.63,7.4,7.63,380800,38.2217170938322,38.83245025645,37.6618783614325,38.83245025645,74821.5469488022,0.0,1.0
2008-03-06,7.18,7.57,7.15,7.46,408000,36.5422008966331,38.5270836751411,36.3895176059787,37.9672449427414,80165.9431594311,0.0,1.0
2008-03-07,7.32,7.41,7.18,7.18,367200,37.2547229196873,37.7127727916507,36.5422008966331,36.5422008966331,72149.3488434878,0.0,1.0
2008-03-10,7.33,7.45,7.2,7.34,238400,37.3056173499054,37.9163505125233,36.6439897570695,37.3565117801236,46842.0609049224,0.0,1.0
2008-03-11,7.83,7.95,7.43,7.5,509600,39.850338860813,40.4610720234309,37.814561652087,38.170822663614,100128.834887368,0.0,1.0
2008-03-12,7.53,8.2,7.53,7.84,464800,38.3235059542685,41.7334327788847,38.3235059542685,39.9012332910312,91326.2999522144,0.0,1.0
2008-03-13,7.83,7.89,7.37,7.46,446400,39.850338860813,40.1557054421219,37.509195070778,37.9672449427414,87710.9731038481,0.0,1.0
2008-03-14,7.46,7.88,7.27,7.88,439200,37.9672449427414,40.1048110119038,37.0002507685965,40.1048110119038,86296.2799892698,0.0,1.0
2008-03-17,7.2,7.45,7.03,7.23,501600,36.6439897570695,37.9163505125233,35.7787844433609,36.7966730477239,98556.9536489474,0.0,1.0
2008-03-18,7.47,7.51,7.05,7.39,490400,38.0181393729596,38.2217170938322,35.8805733037972,37.6109839312143,96356.3199151591,0.0,1.0
2008-03-19,7.32,7.65,7.32,7.51,454400,37.2547229196873,38.9342391168863,37.2547229196873,38.2217170938322,89282.8543422682,0.0,1.0
2008-03-20,7.53,7.59,7.15,7.43,1036800,38.3235059542685,38.6288725355774,36.3895176059787,37.814561652087,203715.80849926,0.0,1.0
2008-03-24,7.5,7.73,7.46,7.47,645600,38.170822663614,39.3413945586315,37.9672449427414,38.0181393729596,126850.815940511,0.0,1.0
2008-03-25,7.8,7.8,7.4,7.51,547200,39.6976555701586,39.6976555701586,37.6618783614325,38.2217170938322,107516.676707943,0.0,1.0
2008-03-26,7.83,7.88,7.61,7.77,441600,39.850338860813,40.1048110119038,38.7306613960137,39.5449722795041,86767.8443607959,0.0,1.0
2008-03-27,7.7,7.89,7.66,7.87,359200,39.494077849286,40.4686070429696,39.2889138085105,40.3660250225819,70031.7655359562,0.06,1.0
2008-03-28,7.52,7.85,7.47,7.68,465600,38.5708396657962,40.2634430021941,38.3143846148268,39.3914958288982,90776.1415187673,0.0,1.0
2008-03-31,7.39,7.55,7.29,7.5,378400,37.9040565332757,38.7247126963778,37.391146431337,38.4682576454084,73775.1115779674,0.0,1.0
2008-04-01,7.6,7.76,7.44,7.5,455200,38.9811677473472,39.8018239104492,38.1605115842451,38.4682576454084,88748.4957460114,0.0,1.0
2008-04-02,7.72,7.79,7.5,7.64,288800,39.5966598696737,39.9556969410309,38.4682576454084,39.1863317881227,56306.1633819159,0.0,1.0
2008-04-03,7.72,7.77,7.52,7.64,424000,39.5966598696737,39.8531149206431,38.5708396657962,39.1863317881227,82665.5584277436,0.0,1.0
2008-04-04,7.5,7.75,7.4,7.62,470400,38.4682576454084,39.7505329002554,37.9553475434696,39.0837497677349,91711.9780292702,0.0,1.0
2008-04-07,7.52,7.71,7.46,7.54,229600,38.5708396657962,39.5453688594798,38.2630936046329,38.6734216861839,44764.1797523818,0.0,1.0
2008-04-08,7.29,7.41,7.16,7.4,400000,37.391146431337,38.0066385536635,36.7243632988166,37.9553475434696,77986.3758752297,0.0,1.0
2008-04-09,7.01,7.29,7.0,7.29,273600,35.9549981459084,37.391146431337,35.9037071357145,37.391146431337,53342.6810986571,0.0,1.0
2008-04-10,7.07,7.14,6.95,7.0,492000,36.2627442070717,36.6217812784288,35.6472520847451,35.9037071357145,95923.2423265325,0.0,1.0
2008-04-11,6.93,7.07,6.9,7.01,216800,35.5446700643574,36.2627442070717,35.3907970337757,35.9549981459084,42268.6157243745,0.0,1.0
2008-04-14,6.75,6.94,6.75,6.92,296000,34.6214318808676,35.5959610745512,34.6214318808676,35.4933790541635,57709.91814767,0.0,1.0
2008-04-15,6.89,6.96,6.69,6.81,182400,35.3395060235819,35.698543094939,34.3136858197043,34.9291779420308,35561.7873991047,0.0,1.0
2008-04-16,7.06,7.12,6.86,6.97,207200,36.2114531968778,36.519199258041,35.1856329930002,35.7498341051329,40396.942703369,0.0,1.0
2008-04-17,7.1,7.18,6.95,7.06,190400,36.4166172376533,36.8269453192043,35.6472520847451,36.2114531968778,37121.5149166093,0.0,1.0
2008-04-18,7.18,7.33,7.15,7.26,248000,36.8269453192043,37.5963104721125,36.6730722886227,37.2372734007553,48351.5530426425,0.0,1.0
2008-04-21,6.94,7.12,6.93,7.12,369600,35.5959610745512,36.519199258041,35.5446700643574,36.519199258041,72059.4113087124,0.0,1.0
2008-04-22,6.81,6.96,6.76,6.91,347200,34.9291779420308,35.698543094939,34.6727228910614,35.4420880439696,67692.1742596995,0.0,1.0
2008-04-23,6.91,7.09,6.84,6.85,279200,35.4420880439696,36.3653262274594,35.0830509726125,35.1343419828063,54434.4903609104,0.0,1.0
2008-04-24,7.17,7.25,6.905,6.99,260800,36.7756543090104,37.1859823905615,35.4164425388727,35.8524161255206,50847.1170706498,0.0,1.0
2008-04-25,7.21,7.29,7.09,7.21,284800,36.9808183497859,37.391146431337,36.3653262274594,36.9808183497859,55526.2996231636,0.0,1.0
2008-04-28,7.38,7.49,7.2,7.31,428000,37.8527655230819,38.4169666352145,36.9295273395921,37.4937284517247,83445.4221864958,0.0,1.0
2008-04-29,7.13,7.44,7.0,7.44,326400,36.5704902682349,38.1605115842451,35.9037071357145,38.1605115842451,63636.8827141875,0.0,1.0
2008-04-30,6.99,7.4,6.9224,7.32,490400,35.8524161255206,37.9553475434696,35.50568889661,37.5450194619186,95611.2968230318,0.0,1.0
2008-05-01,7.31,7.38,6.96,6.97,555200,37.4937284517247,37.8527655230819,35.698543094939,35.7498341051329,108245.089714819,0.0,1.0
2008-05-02,7.23,7.45,7.21,7.38,299200,37.0834003701737,38.211802594439,36.9808183497859,37.8527655230819,58333.8091546719,0.0,1.0
2008-05-05,7.28,7.41,7.11,7.11,266400,37.3398554211431,38.0066385536635,36.4679082478472,36.4679082478472,51938.926332903,0.0,1.0
2008-05-06,7.26,7.42,7.15,7.22,293600,37.2372734007553,38.0579295638574,36.6730722886227,37.0321093599798,57241.9998924187,0.0,1.0
2008-05-07,7.02,7.29,7.01,7.26,354400,36.0062891561023,37.391146431337,35.9549981459084,37.2372734007553,69095.9290254535,0.0,1.0
2008-05-08,6.95,7.2,6.93,7.01,477600,35.6472520847451,36.9295273395921,35.5446700643574,35.9549981459084,93115.7327950244,0.0,1.0
2008-05-09,6.77,6.94,6.76,6.92,396000,34.7240139012553,35.5959610745512,34.6727228910614,35.4933790541635,77206.5121164775,0.0,1.0
2008-05-12,6.9,6.97,6.79,6.8,337600,35.3907970337757,35.7498341051329,34.8265959216431,34.877886931837,65820.501238694,0.0,1.0
2008-05-13,6.81,6.91,6.73,6.9,321600,34.9291779420308,35.4420880439696,34.5188498604798,35.3907970337757,62701.0462036848,0.0,1.0
2008-05-14,6.75,7.13,6.71,6.81,174400,34.6214318808676,36.5704902682349,34.4162678400921,34.9291779420308,34002.0598816001,0.0,1.0
2008-05-15,6.8,6.85,6.7,6.75,219200,34.877886931837,35.1343419828063,34.3649768298982,34.6214318808676,42736.5339796258,0.0,1.0
2008-05-16,6.72,6.86,6.62,6.86,254400,34.4675588502859,35.1856329930002,33.9546487483472,35.1856329930002,49599.3350566462,0.0,1.0
2008-05-19,6.66,6.82,6.64,6.79,180000,34.1598127891227,34.9804689522247,34.0572307687349,34.8265959216431,35093.8691438533,0.0,1.0
2008-05-20,6.64,6.74,6.6,6.65,187200,34.0572307687349,34.5701408706737,33.8520667279594,34.1085217789288,36497.6239096075,0.0,1.0
2008-05-21,6.55,6.7,6.51,6.67,283200,33.59561167699,34.3649768298982,33.3904476362145,34.2111037993165,55214.3541196627,0.0,1.0
2008-05-22,6.64,6.76,6.59,6.6,233600,34.0572307687349,34.6727228910614,33.8007757177655,33.8520667279594,45544.0435111342,0.0,1.0
2008-05-23,6.58,6.61,6.5,6.6,160800,33.7494847075716,33.9033577381533,33.3391566260206,33.8520667279594,31350.5231018424,0.0,1.0
2008-05-27,6.61,6.72,6.54,6.58,145600,33.9033577381533,34.4675588502859,33.5443206667961,33.7494847075716,28387.0408185836,0.0,1.0
2008-05-28,6.52,6.75,6.47,6.64,256000,33.4417386464084,34.6214318808676,33.185283595439,34.0572307687349,49911.280560147,0.0,1.0
2008-05-29,6.55,6.6,6.44,6.49,390400,33.59561167699,33.8520667279594,33.0314105648574,33.2878656158267,76114.7028542242,0.0,1.0
2008-05-30,6.4,6.55,6.37,6.54,308800,32.8262465240818,33.59561167699,32.6723734935002,33.5443206667961,60205.4821756774,0.0,1.0
2008-06-02,6.15,6.47,6.05,6.32,469600,31.5439712692349,33.185283595439,31.0310611672961,32.4159184425308,91556.0052775197,0.0,1.0
2008-06-03,6.18,6.37,6.02,6.18,322400,31.6978442998165,32.6723734935002,30.8771881367145,31.6978442998165,62857.0189554352,0.0,1.0
2008-06-04,6.03,6.17,6.0,6.17,302400,30.9284791469084,31.6465532896226,30.7746061163267,31.6465532896226,58957.7001616736,0.0,1.0
2008-06-05,6.11,6.12,6.0,6.02,345600,31.3388072284594,31.3900982386533,30.7746061163267,30.8771881367145,67380.2287561984,0.0,1.0
2008-06-06,5.97,6.1,5.9,6.1,274400,30.6207330857451,31.2875162182655,30.2616960143879,31.2875162182655,53498.6538504076,0.0,1.0
2008-06-09,5.99,6.02,5.86,5.96,610400,30.7233151061328,30.8771881367145,30.0565319736124,30.5694420755512,119007.209585601,0.0,1.0
2008-06-10,5.92,6.04,5.89,5.89,269600,30.3642780347757,30.9797701571022,30.2104050041941,30.2104050041941,52562.8173399048,0.0,1.0
2008-06-11,5.78,6.02,5.78,5.98,500800,29.6462038920614,30.8771881367145,29.6462038920614,30.672024095939,97638.9425957877,0.0,1.0
2008-06-12,5.82,5.92,5.82,5.86,349600,29.8513679328369,30.3642780347757,29.8513679328369,30.0565319736124,68160.0925149508,0.0,1.0
2008-06-13,5.81,5.93,5.67,5.91,388000,29.800076922643,30.4155690449696,29.0820027799288,30.3129870245818,75646.784598973,0.0,1.0
2008-06-16,5.81,5.9,5.76,5.8,479200,29.800076922643,30.2616960143879,29.5436218716737,29.7487859124492,93427.6782985254,0.0,1.0
2008-06-17,5.75,5.94,5.75,5.82,335200,29.4923308614798,30.4668600551635,29.4923308614798,29.8513679328369,65352.5829834425,0.0,1.0
2008-06-18,5.84,5.85,5.65,5.74,816000,29.9539499532247,30.0052409634186,28.979420759541,29.4410398512859,159092.206785469,0.0,1.0
2008-06-19,5.72,5.84,5.53,5.83,635200,29.3384578308981,29.9539499532247,28.3639286372145,29.9026589430308,123842.364889865,0.0,1.0
2008-06-20,5.8,5.88,5.62,5.73,572000,29.7487859124492,30.1591139940002,28.8255477289594,29.389748841092,111520.517501578,0.0,1.0
2008-06-23,5.66,5.82,5.6,5.82,352000,29.0307117697349,29.8513679328369,28.7229657085716,29.8513679328369,68628.0107702021,0.0,1.0
2008-06-24,5.5,5.74,5.5,5.58,669600,28.2100556066328,29.4410398512859,28.2100556066328,28.6203836881839,130549.193215135,0.0,1.0
2008-06-25,5.55,5.7,5.5,5.5,493600,28.4665106576022,29.2358758105104,28.2100556066328,28.2100556066328,96235.1878300336,0.0,1.0
2008-06-26,5.55,5.64,5.5,5.51,384000,28.4665106576022,28.9281297493471,28.2100556066328,28.2613466168267,74866.9208402206,0.0,1.0
2008-06-27,5.44,5.555,5.2,5.53,1096000,27.9023095454696,28.4921561626992,26.6713253008165,28.3639286372145,213682.669898129,0.0,1.0
2008-06-30,5.21,5.51,5.21,5.48,724000,26.7226163110104,28.2613466168267,26.7226163110104,28.1074735862451,141155.340334166,0.0,1.0
2008-07-01,5.0,5.21,4.8,5.11,1072800,25.6455050969389,26.7226163110104,24.6196848930614,26.2097062090716,209159.460097366,0.0,1.0
2008-07-02,4.88,5.14,4.73,5.0,696800,25.183886005194,26.5256504235036,24.409791148477,25.8031618905677,135022.212191506,0.03,1.0
2008-07-03,4.75,4.91,4.74,4.87,208800,24.5130037960393,25.3387049765374,24.4613974722581,25.1322796814129,40460.1577290275,0.0,1.0
2008-07-07,4.75,4.9,4.65,4.8,509600,24.5130037960393,25.2870986527563,23.9969405582279,24.771035414945,98747.5880206533,0.0,1.0
2008-07-08,4.97,5.01,4.71,4.75,544800,25.6483429192243,25.8547682143488,24.3065785009147,24.5130037960393,105568.457522865,0.0,1.0
2008-07-09,4.8,5.06,4.795,4.93,658400,24.771035414945,26.1127998332545,24.7452322530544,25.4419176240997,127581.263643638,0.0,1.0
2008-07-10,4.92,4.97,4.74,4.77,531200,25.3903113003186,25.6483429192243,24.4613974722581,24.6162164436015,102933.121578829,0.0,1.0
2008-07-11,4.97,5.06,4.79,4.87,484000,25.6483429192243,26.1127998332545,24.7194290911638,25.1322796814129,93786.9556554085,0.0,1.0
2008-07-14,4.85,5.05,4.77,4.87,448000,25.0290670338506,26.0611935094733,24.6162164436015,25.1322796814129,86811.0663917833,0.0,1.0
2008-07-15,4.76,4.95,4.66,4.77,712000,24.5646101198204,25.545130271662,24.0485468820091,24.6162164436015,137967.58765837,0.0,1.0
2008-07-16,5.0,5.02,4.71,4.8,478400,25.8031618905677,25.9063745381299,24.3065785009147,24.771035414945,92701.8173255112,0.0,1.0
2008-07-17,5.53,5.54,5.01,5.01,631200,28.5382970509678,28.589903374749,25.8547682143488,25.8547682143488,122310.591755566,0.0,1.0
2008-07-18,5.64,5.67,5.13,5.56,384800,29.1059666125603,29.2607855839037,26.4740440997224,28.6931160223112,74564.5052400853,0.0,1.0
2008-07-21,5.87,5.94,5.68,5.68,274400,30.2929120595264,30.6541563259944,29.3123919076849,29.3123919076849,53171.7781649673,0.0,1.0
2008-07-22,6.25,6.34,5.79,5.85,415200,32.2539523632096,32.7184092772398,29.8800614692774,30.1896994119642,80455.2561738133,0.0,1.0
2008-07-23,6.29,6.47,6.08,6.21,579200,32.4603776583341,33.3892914863946,31.3766448589303,32.047527068085,112234.307263663,0.0,1.0
2008-07-24,6.15,6.59,6.11,6.45,525600,31.7378891253982,34.0085673717682,31.5314638302737,33.2860788388323,101847.983248931,0.0,1.0
2008-07-25,6.26,6.33,6.12,6.26,543200,32.3055586869907,32.6668029534587,31.5830701540548,32.3055586869907,105258.418000037,0.0,1.0
2008-07-28,6.04,6.36,5.925,6.25,375200,31.1702195638057,32.8216219248021,30.5767468403227,32.2539523632096,72704.2681031185,0.0,1.0
2008-07-29,6.3,6.46,6.08,6.14,607200,32.5119839821153,33.3376851626134,31.3766448589303,31.6862828016171,117659.998913149,0.0,1.0
2008-07-30,5.28,5.78,5.16,5.4,1044800,27.2481389564395,29.8284551454962,26.6288630710658,27.8674148418131,202455.808406551,0.0,1.0
2008-07-31,5.3,5.61,5.21,5.21,744000,27.3513516040017,28.9511476412169,26.8868946899715,26.8868946899715,144168.378114926,0.0,1.0
2008-08-01,5.31,5.37,5.17,5.32,439200,27.4029579277829,27.7125958704697,26.680469394847,27.454564251564,85105.8490162302,0.0,1.0
2008-08-04,5.28,5.39,5.06,5.39,511200,27.2481389564395,27.8158085180319,26.1127998332545,27.8158085180319,99057.627543481,0.0,1.0
2008-08-05,5.37,5.43,5.25,5.36,484000,27.7125958704697,28.0222338131565,27.093319985096,27.6609895466885,93786.9556554086,0.0,1.0
2008-08-06,5.5,5.52,5.26,5.4,437600,28.3834780796244,28.4866907271867,27.1449263088772,27.8674148418131,84795.8094934026,0.0,1.0
2008-08-07,5.39,5.62,5.28,5.43,374400,27.8158085180319,29.0027539649981,27.2481389564395,28.0222338131565,72549.2483417046,0.0,1.0
2008-08-08,5.56,5.69,5.41,5.43,447200,28.6931160223112,29.363998231466,27.9190211655942,28.0222338131565,86656.0466303694,0.0,1.0
2008-08-11,5.9,5.95,5.46,5.55,489600,30.4477310308698,30.7057626497755,28.1770527844999,28.6415096985301,94872.0939853061,0.0,1.0
2008-08-12,5.73,5.9,5.68,5.9,459200,29.5704235265905,30.4477310308698,29.3123919076849,30.4477310308698,88981.3430515779,0.0,1.0
2008-08-13,5.59,5.77,5.46,5.69,612000,28.8479349936546,29.7768488217151,28.1770527844999,29.363998231466,118590.117481633,0.0,1.0
2008-08-14,5.66,5.69,5.49,5.54,447200,29.2091792601226,29.363998231466,28.3318717558433,28.589903374749,86656.0466303693,0.0,1.0
2008-08-15,5.63,5.87,5.55,5.75,628000,29.0543602887792,30.2929120595264,28.6415096985301,29.6736361741528,121690.51270991,0.0,1.0
2008-08-18,5.42,5.7099,5.38,5.69,610400,27.9706274893753,29.4666948157905,27.7642021942508,29.363998231466,118280.077958805,0.0,1.0
2008-08-19,5.32,5.43,5.23,5.36,372800,27.454564251564,28.0222338131565,26.9901073375338,27.6609895466885,72239.2088188767,0.0,1.0
2008-08-20,5.44,5.44,5.23,5.35,456800,28.0738401369376,28.0738401369376,26.9901073375338,27.6093832229074,88516.2837673362,0.0,1.0
2008-08-21,5.22,5.54,5.22,5.35,441600,26.9385010137526,28.589903374749,26.9385010137526,27.6093832229074,85570.9083004722,0.0,1.0
2008-08-22,5.24,5.35,5.17,5.21,352800,27.0417136613149,27.6093832229074,26.680469394847,26.8868946899715,68363.7147835293,0.0,1.0
2008-08-25,5.1,5.22,5.1,5.17,295200,26.319225128379,26.9385010137526,26.319225128379,26.680469394847,57202.2919617286,0.0,1.0
2008-08-26,5.07,5.22,5.05,5.11,331200,26.1644061570356,26.9385010137526,26.0611935094733,26.3708314521602,64178.1812253541,0.0,1.0
2008-08-27,5.19,5.29,5.01,5.07,268000,26.7836820424092,27.2997452802206,25.8547682143488,26.1644061570356,51931.6200736561,0.0,1.0
2008-08-28,5.24,5.27,5.11,5.18,216000,27.0417136613149,27.1965326326583,26.3708314521602,26.7320757186281,41855.3355817526,0.0,1.0
2008-08-29,5.11,5.2,5.07,5.16,432000,26.3708314521602,26.8352883661904,26.1644061570356,26.6288630710658,83710.6711635051,0.0,1.0
2008-09-02,5.15,5.29,5.04,5.25,302400,26.5772567472847,27.2997452802206,26.0095871856922,27.093319985096,58597.4698144537,0.0,1.0
2008-09-03,5.33,5.35,5.14,5.14,280800,27.5061705753451,27.6093832229074,26.5256504235036,26.5256504235036,54411.9362562785,0.0,1.0
2008-09-04,5.19,5.31,5.1,5.24,304000,26.7836820424092,27.4029579277829,26.319225128379,27.0417136613149,58907.5093372815,0.0,1.0
2008-09-05,5.4,5.45,5.1,5.13,342400,27.8674148418131,28.1254464607188,26.319225128379,26.4740440997224,66348.4578851486,0.0,1.0
2008-09-08,5.56,5.58,5.34,5.56,384800,28.6931160223112,28.7963286698735,27.5577768991263,28.6931160223112,74564.5052400853,0.0,1.0
2008-09-09,5.35,5.76,5.32,5.48,495200,27.6093832229074,29.7252424979339,27.454564251564,28.2802654320622,95957.2323152032,0.0,1.0
2008-09-10,5.34,5.5,5.2,5.47,424800,27.5577768991263,28.3834780796244,26.8352883661904,28.228659108281,82315.49331078,0.0,1.0
2008-09-11,5.31,5.32,5.12,5.26,383200,27.4029579277829,27.454564251564,26.4224377759413,27.1449263088772,74254.4657172573,0.0,1.0
2008-09-12,5.41,5.475,5.2,5.2,324800,27.9190211655942,28.2544622701716,26.8352883661904,26.8352883661904,62938.0231340429,0.0,1.0
2008-09-15,5.15,5.39,5.14,5.31,219200,26.5772567472847,27.8158085180319,26.5256504235036,27.4029579277829,42475.4146274082,0.0,1.0
2008-09-16,5.33,5.36,5.1,5.17,699200,27.5061705753451,27.6609895466885,26.319225128379,26.680469394847,135487.271475748,0.0,1.0
2008-09-17,4.82,5.3,4.79,5.26,825600,24.8742480625072,27.3513516040017,24.7194290911638,27.1449263088772,159980.393779144,0.0,1.0
2008-09-18,5.2,5.39,4.76,5.07,1132000,26.8352883661904,27.8158085180319,24.5646101198204,26.1644061570356,219352.962400666,0.0,1.0
2008-09-19,5.11,6.77,5.1043,6.4,1623200,26.3708314521602,34.9374811998286,26.3414158476049,33.0280472199266,314535.0959088,0.0,1.0
2008-09-22,4.95,5.77,4.89,5.77,407200,25.545130271662,29.7768488217151,25.2354923289752,29.7768488217151,78905.0585596743,0.0,1.0
2008-09-23,5.13,5.3,4.9,4.94,523200,26.4740440997224,27.3513516040017,25.2870986527563,25.4935239478809,101382.92396469,0.0,1.0
2008-09-24,4.75,5.2,4.75,5.2,466400,24.5130037960393,26.8352883661904,24.5130037960393,26.8352883661904,90376.5209043028,0.0,1.0
2008-09-25,5.13,5.2,4.77,5.01,284800,26.4740440997224,26.8352883661904,24.6162164436015,25.8547682143488,55187.035063348,0.0,1.0
2008-09-26,5.35,5.39,5.04,5.14,327200,27.6093832229074,27.8158085180319,26.0095871856922,26.5256504235036,63403.0824182845,0.0,1.0
2008-09-29,4.91,5.36,4.91,5.18,418400,25.3387049765374,27.6609895466885,25.3387049765374,26.7320757186281,81075.3352194691,0.0,1.0
2008-09-30,5.05,5.38,4.81,5.32,290400,26.0611935094733,27.7642021942508,24.8226417387261,27.454564251564,56272.1733932453,0.0,1.0
2008-10-01,5.12,5.19,4.96,5.0,295200,26.4224377759413,26.7836820424092,25.5967365954431,25.8031618905677,57202.2919617286,0.0,1.0
2008-10-02,4.85,5.18,4.83,5.03,188000,25.0290670338506,26.7320757186281,24.9258543862884,25.9579808619111,36429.6439322662,0.0,1.0
2008-10-03,4.87,5.0,4.8,4.97,500000,25.1322796814129,25.8031618905677,24.771035414945,25.6483429192243,96887.3508836867,0.0,1.0
2008-10-06,4.6,4.88,3.87,4.7,723200,23.7389089393222,25.183886005194,19.9716473032994,24.2549721771336,140137.864318165,0.0,1.0
2008-10-07,4.26,4.69,4.14,4.6,143200,21.9842939307636,24.2033658533525,21.36501804539,23.7389089393222,27748.5372930879,0.0,1.0
2008-10-08,4.0,4.39,4.0,4.12,292000,20.6425295124541,22.6551761399184,20.6425295124541,21.2618053978278,56582.2129160731,0.0,1.0
2008-10-09,3.5,4.09,3.5,4.0,468000,18.0622133233974,21.1069864264843,18.0622133233974,20.6425295124541,90686.5604271305,0.0,1.0
2008-10-10,4.41,4.8732,3.41,3.48,657600,22.7583887874807,25.1487937050229,17.5977564093671,17.9590006758351,127426.243882225,0.0,1.0
2008-10-13,4.6,4.75,4.02,4.69,349600,23.7389089393222,24.5130037960393,20.7457421600164,24.2033658533525,67743.6357378738,0.0,1.0
2008-10-14,4.41,4.67,4.136,4.6,328000,22.7583887874807,24.1001532057902,21.3443755158776,23.7389089393222,63558.1021796984,0.0,1.0
2008-10-15,3.97,4.2,3.81,4.2,577600,20.4877105411107,21.6746559880768,19.6620093606126,21.6746559880768,111924.267740835,0.0,1.0
2008-10-16,4.0,4.13,3.85,3.92,968800,20.6425295124541,21.3134117216089,19.8684346557371,20.229678922205,187728.931072231,0.0,1.0
2008-10-17,4.01,4.2,3.86,3.9,388800,20.6941358362353,21.6746559880768,19.9200409795182,20.1264662746428,75339.6040471546,0.0,1.0
2008-10-20,4.15,4.2,3.99,4.04,188800,21.4166243691712,21.6746559880768,20.590923188673,20.8489548075787,36584.66369368,0.0,1.0
2008-10-21,4.28,4.5,4.11,4.11,430400,22.0875065783259,23.2228457015109,21.2101990740466,21.2101990740466,83400.6316406775,0.0,1.0
2008-10-22,4.02,4.33,4.02,4.33,369600,20.7457421600164,22.3455381972316,20.7457421600164,22.3455381972316,71619.1297732212,0.0,1.0
2008-10-23,3.66,4.1,3.61,4.05,905600,18.8879145038955,21.1585927502655,18.6298828849899,20.9005611313598,175482.369920533,0.0,1.0
2008-10-24,3.89,4.13,3.53,3.86,942400,20.0748599508616,21.3134117216089,18.2170322947408,19.9200409795182,182613.278945573,0.0,1.0
2008-10-27,3.55,4.09,3.52,3.95,441600,18.320244942303,21.1069864264843,18.1654259709596,20.3844978935485,85570.9083004722,0.0,1.0
2008-10-28,3.94,3.95,3.45,3.7,338400,20.3328915697673,20.3844978935485,17.8041817044917,19.0943397990201,65573.3590780792,0.0,1.0
2008-10-29,3.82,3.96,3.67,3.93,501600,19.7136156843937,20.4361042173296,18.9395208276767,20.2812852459862,97197.3904065144,0.0,1.0
2008-10-30,3.93,3.98,3.8,3.89,412000,20.2812852459862,20.5393168648919,19.6104030368314,20.0748599508616,79835.1771281577,0.0,1.0
2008-10-31,4.0,4.0,3.8,3.9,596800,20.6425295124541,20.6425295124541,19.6104030368314,20.1264662746428,115644.742014769,0.0,1.0
2008-11-03,3.99,4.09,3.9,3.97,286400,20.590923188673,21.1069864264843,20.1264662746428,20.4877105411107,55497.0745861757,0.0,1.0
2008-11-04,3.98,4.05,3.94,4.05,428800,20.5393168648919,20.9005611313598,20.3328915697673,20.9005611313598,83090.5921178495,0.0,1.0
2008-11-05,4.03,4.08,3.96,3.96,489600,20.7973484837975,21.0553801027032,20.4361042173296,20.4361042173296,94872.0939853061,0.0,1.0
2008-11-06,4.02,4.0701,3.99,4.05,328000,20.7457421600164,21.0042898421599,20.590923188673,20.9005611313598,63558.1021796984,0.0,1.0
2008-11-07,4.06,4.09,4.0,4.04,321600,20.9521674551409,21.1069864264843,20.6425295124541,20.8489548075787,62317.9440883874,0.0,1.0
2008-11-10,3.99,4.14,3.99,4.12,262400,20.590923188673,21.36501804539,20.590923188673,21.2618053978278,50846.4817437587,0.0,1.0
2008-11-11,3.98,4.2,3.98,4.01,219200,20.5393168648919,21.6746559880768,20.5393168648919,20.6941358362353,42475.4146274081,0.0,1.0
2008-11-12,3.97,4.05,3.91,3.94,301600,20.4877105411107,20.9005611313598,20.1780725984239,20.3328915697673,58442.4500530398,0.0,1.0
2008-11-13,4.23,4.25,3.81,4.01,371200,21.8294749594202,21.9326876069825,19.6620093606126,20.6941358362353,71929.1692960491,0.0,1.0
2008-11-14,3.92,4.16,3.91,4.06,192800,20.229678922205,21.4682306929523,20.1780725984239,20.9521674551409,37359.7625007497,0.0,1.0
2008-11-17,3.93,4.06,3.81,3.93,284000,20.2812852459862,20.9521674551409,19.6620093606126,20.2812852459862,55032.015301934,0.0,1.0
2008-11-18,3.93,4.0,3.79,3.95,257600,20.2812852459862,20.6425295124541,19.5587967130503,20.3844978935485,49916.3631752753,0.0,1.0
2008-11-19,3.57,3.94,3.53,3.87,265600,18.4234575898653,20.3328915697673,18.2170322947408,19.9716473032994,51466.5607894144,0.0,1.0
2008-11-20,3.1,3.6,3.07,3.52,409600,15.997960372152,18.5782765612087,15.8431414008085,18.1654259709596,79370.1178439158,0.0,1.0
2008-11-21,2.8,3.21,2.63,3.21,724800,14.4497706587179,16.5656299337444,13.5724631544386,16.5656299337444,140447.903840992,0.0,1.0
2008-11-24,2.28,2.93,2.21,2.6,708000,11.7662418220989,15.1206528678726,11.4049975556309,13.4176441830952,137192.4888513,0.0,1.0
2008-11-25,1.97,2.31,1.82,2.29,977600,10.1664457848837,11.9210607934423,9.39235092816663,11.81784814588,189434.148447783,0.0,1.0
2008-11-26,2.25,2.35,1.93,1.93,2305600,11.6114228507554,12.1274860885668,9.96002048975912,9.96002048975912,446766.952394858,0.0,1.0
2008-11-28,2.35,2.35,2.13,2.28,182400,12.1274860885668,12.1274860885668,10.9921469653818,11.7662418220989,35344.5056023689,0.0,1.0
2008-12-01,2.16,2.4,2.15,2.36,640800,11.1469659367252,12.3855177074725,11.0953596129441,12.1790924123479,124170.828892533,0.0,1.0
2008-12-02,2.2,2.23,1.99,2.23,549600,11.3533912318498,11.5082102031932,10.2696584324459,11.5082102031932,106498.576091348,0.0,1.0
2008-12-03,2.06,2.15,1.94,2.0,736000,10.6309026989139,11.0953596129441,10.0116268135403,10.3212647562271,142618.180500786,0.0,1.0
2008-12-04,1.88,2.11,1.86,2.09,794400,9.70198887085344,10.8889343178196,9.59877622329117,10.7857216702573,153934.623084001,0.0,1.0
2008-12-05,1.77,1.99,1.65,1.93,1028000,9.13431930926095,10.2696584324459,8.51504342388733,9.96002048975912,199200.39341686,0.0,1.0
2008-12-08,1.71,1.96,1.7,1.86,780800,8.82468136657414,10.1148394611025,8.77307504279301,9.59877622329117,151299.287139965,0.0,1.0
2008-12-09,1.75,1.78,1.7,1.71,508800,9.03110666169868,9.18592563304209,8.77307504279301,8.82468136657414,98592.5682592395,0.0,1.0
2008-12-10,1.88,1.95,1.75,1.83,776800,9.70198887085344,10.0632331373214,9.03110666169868,9.44395725194777,150524.188332896,0.0,1.0
2008-12-11,1.81,1.88,1.77,1.85,303200,9.34074460438549,9.70198887085344,9.13431930926095,9.54716989951003,58752.4895758676,0.0,1.0
2008-12-12,1.85,1.94,1.8,1.8,230400,9.54716989951003,10.0116268135403,9.28913828060436,9.28913828060436,44645.6912872028,0.0,1.0
2008-12-15,1.75,1.9,1.75,1.87,269600,9.03110666169868,9.80520151841571,9.03110666169868,9.65038254707231,52241.6595964838,0.0,1.0
2008-12-16,1.84,1.87,1.76,1.84,365600,9.4955635757289,9.65038254707231,9.08271298547982,9.4955635757289,70844.0309661517,0.0,1.0
2008-12-17,1.89,1.9,1.78,1.8,320000,9.75359519463458,9.80520151841571,9.18592563304209,9.28913828060436,62007.9045655594,0.0,1.0
2008-12-18,1.88,1.92,1.86,1.89,356800,9.70198887085344,9.90841416597798,9.59877622329117,9.75359519463458,69138.8135905988,0.0,1.0
2008-12-19,1.87,1.9,1.85,1.88,620000,9.65038254707231,9.80520151841571,9.54716989951003,9.70198887085344,120140.315095771,0.0,1.0
2008-12-22,1.87,1.89,1.82,1.87,328000,9.65038254707231,9.75359519463458,9.39235092816663,9.65038254707231,63558.1021796984,0.0,1.0
2008-12-23,1.88,1.9,1.83,1.9,344000,9.70198887085344,9.80520151841571,9.44395725194777,9.80520151841571,66658.4974079764,0.0,1.0
2008-12-24,1.88,1.9,1.88,1.88,190400,9.70198887085344,9.80520151841571,9.70198887085344,9.70198887085344,36894.7032165079,0.0,1.0
2008-12-26,1.87,1.9,1.85,1.88,91200,9.65038254707231,9.80520151841571,9.54716989951003,9.70198887085344,17672.2528011844,0.0,1.0
2008-12-29,1.89,1.9,1.86,1.86,342400,9.75359519463458,9.80520151841571,9.59877622329117,9.59877622329117,66348.4578851486,0.0,1.0
2008-12-30,1.9,1.9,1.84,1.84,522400,9.80520151841571,9.80520151841571,9.4955635757289,9.4955635757289,101227.904203276,0.0,1.0
2008-12-31,2.06,2.06,1.94,1.94,284000,10.6309026989139,10.6309026989139,10.0116268135403,10.0116268135403,55032.0153019339,0.0,1.0
2009-01-02,2.33,2.4,2.06,2.06,324800,12.0242734410045,12.3855177074725,10.6309026989139,10.6309026989139,62938.023134043,0.0,1.0
2009-01-05,2.66,2.99,2.26,2.38,749600,13.727282125782,15.4302908105595,11.6630291745366,12.2823050599102,145253.516444823,0.0,1.0
2009-01-06,2.82,2.97,2.67,2.69,329600,14.5529833062802,15.3270781629972,13.7788884495631,13.8821010971254,63868.1417025261,0.0,1.0
2009-01-07,2.9,2.91,2.77,2.77,308000,14.9658338965292,15.0174402203104,14.2949516873745,14.2949516873745,59682.6081443511,0.0,1.0
2009-01-08,2.95,2.9998,2.85,2.95,574400,15.2238655154349,15.480865007865,14.7078022776236,15.2238655154349,111304.188695179,0.0,1.0
2009-01-09,2.61,2.95,2.51,2.95,493600,13.4692505068763,15.2238655154349,12.953187269065,15.2238655154349,95647.1927923756,0.0,1.0
2009-01-12,2.32,2.75,2.25,2.75,322400,11.9726671172234,14.1917390398122,11.6114228507554,14.1917390398122,62472.9638498011,0.0,1.0
2009-01-13,2.37,2.45,2.21,2.31,261600,12.2306987361291,12.6435493263782,11.4049975556309,11.9210607934423,50691.4619823447,0.0,1.0
2009-01-14,2.2,2.37,2.2,2.34,196800,11.3533912318498,12.2306987361291,11.3533912318498,12.0758797647857,38134.861307819,0.0,1.0
2009-01-15,2.32,2.34,2.05,2.14,383200,11.9726671172234,12.0758797647857,10.5792963751327,11.043753289163,74254.4657172574,0.0,1.0
2009-01-16,2.2,2.34,2.12,2.29,198400,11.3533912318498,12.0758797647857,10.9405406416007,11.81784814588,38444.9008306468,0.0,1.0
2009-01-20,2.03,2.18,2.03,2.18,297600,10.4760837275705,11.2501785842875,10.4760837275705,11.2501785842875,57667.3512459701,0.0,1.0
2009-01-21,2.16,2.18,1.95,2.01,348800,11.1469659367252,11.2501785842875,10.0632331373214,10.3728710800082,67588.61597646,0.0,1.0
2009-01-22,2.07,2.14,1.95,2.11,336800,10.682509022695,11.043753289163,10.0632331373214,10.8889343178196,65263.3195552514,0.0,1.0
2009-01-23,1.98,2.07,1.95,2.0,291200,10.2180521086648,10.682509022695,10.0632331373214,10.3212647562271,56427.1931546591,0.0,1.0
2009-01-26,2.01,2.17,2.0,2.02,159200,10.3728710800082,11.1985722605064,10.3212647562271,10.4244774037893,30848.9325213658,0.0,1.0
2009-01-27,2.01,2.03,1.99,2.02,199200,10.3728710800082,10.4760837275705,10.2696584324459,10.4244774037893,38599.9205920608,0.0,1.0
2009-01-28,1.99,2.06,1.97,2.01,316000,10.2696584324459,10.6309026989139,10.1664457848837,10.3728710800082,61232.8057584901,0.0,1.0
2009-01-29,1.68,1.97,1.6,1.96,1103200,8.66986239523073,10.1664457848837,8.25701180498165,10.1148394611025,213772.250989766,0.0,1.0
2009-01-30,1.91,1.91,1.65,1.7,710400,9.85680784219685,9.85680784219685,8.51504342388733,8.77307504279301,137657.548135542,0.0,1.0
2009-02-02,1.84,1.95,1.77,1.88,432000,9.4955635757289,10.0632331373214,9.13431930926095,9.70198887085344,83710.6711635052,0.0,1.0
2009-02-03,1.82,1.89,1.8,1.86,230400,9.39235092816663,9.75359519463458,9.28913828060436,9.59877622329117,44645.6912872028,0.0,1.0
2009-02-04,1.76,1.85,1.72,1.8,293600,9.08271298547982,9.54716989951003,8.87628769035527,9.28913828060436,56892.2524389008,0.0,1.0
2009-02-05,1.77,1.84,1.71,1.75,304800,9.13431930926095,9.4955635757289,8.82468136657414,9.03110666169868,59062.5290986954,0.0,1.0
2009-02-06,1.89,2.05,1.77,1.78,786400,9.75359519463458,10.5792963751327,9.13431930926095,9.18592563304209,152384.425469862,0.0,1.0
2009-02-09,2.02,2.03,1.9,1.95,140800,10.4244774037893,10.4760837275705,9.80520151841571,10.0632331373214,27283.4780088462,0.0,1.0
2009-02-10,1.79,2.07,1.68,2.02,480000,9.23753195682322,10.682509022695,8.66986239523073,10.4244774037893,93011.8568483392,0.0,1.0
2009-02-11,1.75,1.88,1.65,1.8,232000,9.03110666169868,9.70198887085344,8.51504342388733,9.28913828060436,44955.7308100306,0.0,1.0
2009-02-12,1.64,1.74,1.6,1.73,328000,8.46343710010619,8.97950033791755,8.25701180498165,8.92789401413641,63558.1021796984,0.0,1.0
2009-02-13,1.75,1.75,1.65,1.65,277600,9.03110666169868,9.03110666169868,8.51504342388733,8.51504342388733,53791.8572106228,0.0,1.0
2009-02-17,1.61,1.69,1.61,1.69,163200,8.30861812876279,8.72146871901187,8.30861812876279,8.72146871901187,31624.0313284353,0.0,1.0
2009-02-18,1.53,1.8,1.53,1.67,256800,7.8957675385137,9.28913828060436,7.8957675385137,8.6182560714496,49761.3434138615,0.0,1.0
2009-02-19,1.5,1.56,1.48,1.54,185600,7.7409485671703,8.05058650985711,7.63773591960803,7.94737386229484,35964.5846480245,0.0,1.0
2009-02-20,1.43,1.55,1.4,1.49,178400,7.37970430070235,7.99898018607598,7.22488532935895,7.68934224338916,34569.4067952994,0.0,1.0
2009-02-23,1.26,1.5,1.24,1.43,195200,6.50239679642305,7.7409485671703,6.39918414886078,7.37970430070235,37824.8217849913,0.0,1.0
2009-02-24,1.38,1.39,1.1,1.3,318400,7.12167268179667,7.17327900557781,5.67669561592489,6.70882209154759,61697.8650427317,0.0,1.0
2009-02-25,1.27,1.36,1.2,1.36,135200,6.55400312020419,7.0184600342344,6.19275885373624,7.0184600342344,26198.3396789488,0.0,1.0
2009-02-26,1.15,1.29,1.12,1.27,353600,5.93472723483056,6.65721576776646,5.77990826348716,6.55400312020419,68518.7345449432,0.0,1.0
2009-02-27,1.18,1.29,1.07,1.13,317600,6.08954620617397,6.65721576776646,5.52187664458148,5.83151458726829,61542.8452813177,0.0,1.0
2009-03-02,0.96,1.18,0.95,1.17,753600,4.95420708298899,6.08954620617397,4.90260075920786,6.03793988239283,146028.615251893,0.0,1.0
2009-03-03,1.0,1.07,0.97,0.97,310400,5.16063237811353,5.52187664458148,5.00581340677013,5.00581340677013,60147.6674285927,0.0,1.0
2009-03-04,0.97,1.03,0.96,1.03,308800,5.00581340677013,5.31545134945694,4.95420708298899,5.31545134945694,59837.6279057648,0.0,1.0
2009-03-05,0.76,0.97,0.75,0.96,393600,3.92208060736628,5.00581340677013,3.87047428358515,4.95420708298899,76269.7226156382,0.0,1.0
2009-03-06,0.83,0.87,0.77,0.77,152800,4.28332487383423,4.48975016895877,3.97368693114742,3.97368693114742,29608.7744300546,0.0,1.0
2009-03-09,0.77,0.82,0.77,0.81,166400,3.97368693114742,4.2317185500531,3.97368693114742,4.18011222627196,32244.1103740909,0.0,1.0
2009-03-10,0.85,0.9,0.8099,0.83,211200,4.3865375213965,4.64456914030218,4.17959616303415,4.28332487383423,40925.2170132693,0.0,1.0
2009-03-11,0.88,0.9,0.86,0.86,104000,4.54135649273991,4.64456914030218,4.43814384517764,4.43814384517764,20152.5689838068,0.0,1.0
2009-03-12,1.05,1.05,0.88,0.9,369600,5.41866399701921,5.41866399701921,4.54135649273991,4.64456914030218,71619.1297732212,0.0,1.0
2009-03-13,1.06,1.1,1.04,1.1,246400,5.47027032080034,5.67669561592489,5.36705767323807,5.67669561592489,47746.0865154808,0.0,1.0
2009-03-16,1.08,1.1,1.05,1.08,198400,5.57348296836262,5.67669561592489,5.41866399701921,5.57348296836262,38444.9008306468,0.0,1.0
2009-03-17,1.1,1.1,1.05,1.1,88800,5.67669561592489,5.67669561592489,5.41866399701921,5.67669561592489,17207.1935169427,0.0,1.0
2009-03-18,1.14,1.17,1.05,1.14,281600,5.88312091104943,6.03793988239283,5.41866399701921,5.88312091104943,54566.9560176923,0.0,1.0
2009-03-19,1.17,1.21,1.14,1.21,209600,6.03793988239283,6.24436517751737,5.88312091104943,6.24436517751737,40615.1774904415,0.0,1.0
2009-03-20,1.24,1.25,1.09,1.18,312800,6.39918414886078,6.45079047264192,5.62508929214375,6.08954620617397,60612.7267128344,0.0,1.0
2009-03-23,1.62,1.63,1.25,1.25,369600,8.36022445254392,8.41183077632506,6.45079047264192,6.45079047264192,71619.1297732212,0.0,1.0
2009-03-24,1.74,1.86,1.68,1.7,316800,8.97950033791755,9.59877622329117,8.66986239523073,8.77307504279301,61387.8255199038,0.0,1.0
2009-03-25,1.51,1.8,1.36,1.76,365600,7.79255489095143,9.28913828060436,7.0184600342344,9.08271298547982,70844.0309661517,0.0,1.0
2009-03-26,1.79,1.8,1.41,1.54,184800,9.23753195682322,9.28913828060436,7.27649165314008,7.94737386229484,35809.5648866106,0.0,1.0
2009-03-27,1.58,1.75,1.56,1.62,155200,8.15379915741938,9.03110666169868,8.05058650985711,8.36022445254392,30073.8337142963,0.0,1.0
2009-03-30,1.41,1.55,1.4,1.55,156800,7.27649165314008,7.99898018607598,7.22488532935895,7.99898018607598,30383.8732371241,0.0,1.0
2009-03-31,1.3,1.74,1.26,1.26,343200,6.70882209154759,8.97950033791755,6.50239679642305,6.50239679642305,66503.4776465625,0.0,1.0
2009-04-01,1.34,1.39,1.21,1.23,191200,6.91524738667213,7.17327900557781,6.24436517751737,6.34757782507964,37049.7229779218,0.0,1.0
2009-04-02,1.48,1.75,1.36,1.39,249600,7.63773591960803,9.03110666169868,7.0184600342344,7.17327900557781,48366.1655611364,0.0,1.0
2009-04-03,1.43,1.52,1.38,1.52,168000,7.37970430070235,7.84416121473257,7.12167268179667,7.84416121473257,32554.1498969187,0.0,1.0
2009-04-06,1.33,1.46,1.29,1.41,228000,6.863641062891,7.53452327204576,6.65721576776646,7.27649165314008,44180.6320029611,0.0,1.0
2009-04-07,1.28,1.36,1.26,1.32,136800,6.60560944398532,7.0184600342344,6.50239679642305,6.81203473910986,26508.3792017767,0.0,1.0
2009-04-08,1.35,1.35,1.27,1.33,138400,6.96685371045327,6.96685371045327,6.55400312020419,6.863641062891,26818.4187246045,0.0,1.0
2009-04-09,1.64,1.64,1.4,1.45,333600,8.46343710010619,8.46343710010619,7.22488532935895,7.48291694826462,64643.2405095957,0.0,1.0
2009-04-13,1.62,1.66,1.5,1.5,235200,8.36022445254392,8.56664974766846,7.7409485671703,7.7409485671703,45575.8098556862,0.0,1.0
2009-04-14,1.56,1.68,1.51,1.55,212000,8.05058650985711,8.66986239523073,7.79255489095143,7.99898018607598,41080.2367746831,0.0,1.0
2009-04-15,1.6,1.6,1.53,1.55,60000,8.25701180498165,8.25701180498165,7.8957675385137,7.99898018607598,11626.4821060424,0.0,1.0
2009-04-16,1.66,1.7,1.58,1.67,153600,8.56664974766846,8.77307504279301,8.15379915741938,8.6182560714496,29763.7941914685,0.0,1.0
2009-04-17,1.74,1.8,1.6,1.67,216000,8.97950033791755,9.28913828060436,8.25701180498165,8.6182560714496,41855.3355817526,0.0,1.0
2009-04-20,1.51,1.7,1.5,1.7,182400,7.79255489095143,8.77307504279301,7.7409485671703,8.77307504279301,35344.5056023689,0.0,1.0
2009-04-21,1.54,1.57,1.41,1.5,184800,7.94737386229484,8.10219283363825,7.27649165314008,7.7409485671703,35809.5648866106,0.0,1.0
2009-04-22,1.57,1.6,1.42,1.6,132800,8.10219283363825,8.25701180498165,7.32809797692122,8.25701180498165,25733.2803947072,0.0,1.0
2009-04-23,1.45,1.6,1.45,1.58,23072,7.48291694826462,8.25701180498165,7.48291694826462,8.15379915741938,4470.76991917684,0.0,1.0
2009-04-24,1.52,1.54,1.45,1.54,50521,7.84416121473257,7.94737386229484,7.48291694826462,7.94737386229484,9789.69170798946,0.0,1.0
2009-04-27,1.34,1.51,1.3,1.5,160000,6.91524738667213,7.79255489095143,6.70882209154759,7.7409485671703,31003.9522827797,0.0,1.0
2009-04-28,1.41,1.61,1.33,1.51,280800,7.27649165314008,8.30861812876279,6.863641062891,7.79255489095143,54411.9362562784,0.0,1.0
2009-04-29,1.57,1.6,1.44,1.4496,104800,8.10219283363825,8.25701180498165,7.43131062448349,7.48085269531338,20307.5887452207,0.0,1.0
2009-04-30,1.55,1.65,1.52,1.59,152000,7.99898018607598,8.51504342388733,7.84416121473257,8.20540548120052,29453.7546686407,0.0,1.0
2009-05-01,1.5,1.59,1.5,1.53,72000,7.7409485671703,8.20540548120052,7.7409485671703,7.8957675385137,13951.7785272509,0.0,1.0
2009-05-04,1.52,1.5696,1.5,1.56,208000,7.84416121473257,8.100128580687,7.7409485671703,8.05058650985711,40305.1379676136,0.0,1.0
2009-05-05,1.58,1.75,1.48,1.615,264000,8.15379915741938,9.03110666169868,7.63773591960803,8.33442129065335,51156.5212665865,0.0,1.0
2009-05-06,1.66,1.7,1.52,1.62,267200,8.56664974766846,8.77307504279301,7.84416121473257,8.36022445254392,51776.6003122422,0.0,1.0
2009-05-07,1.53,1.75,1.51,1.7,167200,7.8957675385137,9.03110666169868,7.79255489095143,8.77307504279301,32399.1301355048,0.0,1.0
2009-05-08,1.65,1.66,1.56,1.56,307200,8.51504342388733,8.56664974766846,8.05058650985711,8.05058650985711,59527.5883829371,0.0,1.0
2009-05-11,1.56,1.65,1.55,1.61,152000,8.05058650985711,8.51504342388733,7.99898018607598,8.30861812876279,29453.7546686407,0.0,1.0
2009-05-12,1.57,1.65,1.57,1.64,198400,8.10219283363825,8.51504342388733,8.10219283363825,8.46343710010619,38444.9008306468,0.0,1.0
2009-05-13,1.51,1.59,1.5,1.57,266400,7.79255489095143,8.20540548120052,7.7409485671703,8.10219283363825,51621.5805508283,0.0,1.0
2009-05-14,1.53,1.54,1.5,1.52,72800,7.8957675385137,7.94737386229484,7.7409485671703,7.84416121473257,14106.7982886648,0.0,1.0
2009-05-15,1.5,1.55,1.5,1.53,90400,7.7409485671703,7.99898018607598,7.7409485671703,7.8957675385137,17517.2330397705,0.0,1.0
2009-05-18,1.53,1.54,1.5,1.52,138400,7.8957675385137,7.94737386229484,7.7409485671703,7.84416121473257,26818.4187246045,0.0,1.0
2009-05-19,1.51,1.56,1.5,1.54,88800,7.79255489095143,8.05058650985711,7.7409485671703,7.94737386229484,17207.1935169428,0.0,1.0
2009-05-20,1.51,1.578,1.5,1.55,111200,7.79255489095143,8.14347789266315,7.7409485671703,7.99898018607598,21547.7468365319,0.0,1.0
2009-05-21,1.41,1.49,1.4,1.48,164800,7.27649165314008,7.68934224338916,7.22488532935895,7.63773591960803,31934.0708512631,0.0,1.0
2009-05-22,1.39,1.49,1.38,1.43,73600,7.17327900557781,7.68934224338916,7.12167268179667,7.37970430070235,14261.8180500787,0.0,1.0
2009-05-26,1.46,1.46,1.39,1.42,182400,7.53452327204576,7.53452327204576,7.17327900557781,7.32809797692122,35344.5056023689,0.0,1.0
2009-05-27,1.43,1.48,1.4,1.48,76000,7.37970430070235,7.63773591960803,7.22488532935895,7.63773591960803,14726.8773343204,0.0,1.0
2009-05-28,1.42,1.55,1.4,1.47,144800,7.32809797692122,7.99898018607598,7.22488532935895,7.58612959582689,28058.5768159156,0.0,1.0
2009-05-29,1.44,1.46,1.39,1.42,230400,7.43131062448349,7.53452327204576,7.17327900557781,7.32809797692122,44645.6912872028,0.0,1.0
2009-06-01,1.41,1.46,1.39,1.42,165600,7.27649165314008,7.53452327204576,7.17327900557781,7.32809797692122,32089.090612677,0.0,1.0
2009-06-02,1.39,1.43,1.38,1.41,132800,7.17327900557781,7.37970430070235,7.12167268179667,7.27649165314008,25733.2803947072,0.0,1.0
2009-06-03,1.36,1.43,1.34,1.43,156800,7.0184600342344,7.37970430070235,6.91524738667213,7.37970430070235,30383.8732371241,0.0,1.0
2009-06-04,1.56,1.56,1.42,1.45,475200,8.05058650985711,8.05058650985711,7.32809797692122,7.48291694826462,92081.7382798558,0.0,1.0
2009-06-05,1.56,1.6,1.48,1.59,216000,8.05058650985711,8.25701180498165,7.63773591960803,8.20540548120052,41855.3355817526,0.0,1.0
2009-06-08,1.51,1.53,1.48,1.5,163200,7.79255489095143,7.8957675385137,7.63773591960803,7.7409485671703,31624.0313284353,0.0,1.0
2009-06-09,1.5,1.55,1.47,1.55,44145,7.7409485671703,7.99898018607598,7.58612959582689,7.99898018607598,8554.18420952069,0.0,1.0
2009-06-10,1.49,1.56,1.49,1.52,40480,7.68934224338916,8.05058650985711,7.68934224338916,7.84416121473257,7843.99992754327,0.0,1.0
2009-06-11,1.51,1.56,1.49,1.55,138400,7.79255489095143,8.05058650985711,7.68934224338916,7.99898018607598,26818.4187246045,0.0,1.0
2009-06-12,1.48,1.52,1.44,1.5,184800,7.63773591960803,7.84416121473257,7.43131062448349,7.7409485671703,35809.5648866106,0.0,1.0
2009-06-15,2.0,2.08,1.5,1.5,980000,10.3212647562271,10.7341153464761,7.7409485671703,7.7409485671703,189899.207732025,0.0,1.0
2009-06-16,2.08,2.65,2.06,2.45,1231200,10.7341153464761,13.6756758020009,10.6309026989139,12.6435493263782,238575.412815991,0.0,1.0
2009-06-17,2.17,2.472,2.01,2.09,892000,11.1985722605064,12.7570832386967,10.3728710800082,10.7857216702573,172847.033976496,0.0,1.0
2009-06-18,2.0,2.21,1.93,2.15,924800,10.3212647562271,11.4049975556309,9.96002048975912,11.0953596129441,179202.844194466,0.0,1.0
2009-06-19,2.04,2.1175,2.0,2.04,401600,10.5276900513516,10.9276390606554,10.3212647562271,10.5276900513516,77819.9202297772,0.0,1.0
2009-06-22,1.97,2.1399,1.97,2.07,253600,10.1664457848837,11.0432372259251,10.1664457848837,10.682509022695,49141.2643682057,0.0,1.0
2009-06-23,1.8,1.96,1.69,1.95,504800,9.28913828060436,10.1148394611025,8.72146871901187,10.0632331373214,97817.46945217,0.0,1.0
2009-06-24,1.79,1.84,1.75,1.81,144800,9.23753195682322,9.4955635757289,9.03110666169868,9.34074460438549,28058.5768159157,0.0,1.0
2009-06-25,1.73,1.8,1.73,1.78,230400,8.92789401413641,9.28913828060436,8.92789401413641,9.18592563304209,44645.6912872028,0.0,1.0
2009-06-26,1.39,1.75,1.38,1.73,7539200,7.17327900557781,9.03110666169868,7.12167268179667,8.92789401413641,1460906.23156458,0.0,1.0
2009-06-29,1.63,1.69,1.42,1.52,825600,8.41183077632506,8.72146871901187,7.32809797692122,7.84416121473257,159980.393779143,0.0,1.0
2009-06-30,1.75,1.8,1.5,1.6,402400,9.03110666169868,9.28913828060436,7.7409485671703,8.25701180498165,77974.939991191,0.0,1.0
2009-07-01,1.69,1.81,1.56,1.81,393600,8.72146871901187,9.34074460438549,8.05058650985711,9.34074460438549,76269.7226156381,0.0,1.0
2009-07-02,1.51,1.64,1.51,1.59,204800,7.79255489095143,8.46343710010619,7.79255489095143,8.20540548120052,39685.0589219581,0.0,1.0
2009-07-06,1.47,1.53,1.39,1.51,399200,7.58612959582689,7.8957675385137,7.17327900557781,7.79255489095143,77354.8609455354,0.0,1.0
2009-07-07,1.4,1.52,1.39,1.52,298400,7.22488532935895,7.84416121473257,7.17327900557781,7.84416121473257,57822.3710073841,0.0,1.0
2009-07-08,1.41,1.47,1.38,1.39,220000,7.27649165314008,7.58612959582689,7.12167268179667,7.17327900557781,42630.4343888221,0.0,1.0
2009-07-09,1.4,1.46,1.38,1.44,120000,7.22488532935895,7.53452327204576,7.12167268179667,7.43131062448349,23252.9642120848,0.0,1.0
2009-07-10,1.39,1.45,1.39,1.43,87200,7.17327900557781,7.48291694826462,7.17327900557781,7.37970430070235,16897.1539941149,0.0,1.0
2009-07-13,1.43,1.44,1.36,1.36,256800,7.37970430070235,7.43131062448349,7.0184600342344,7.0184600342344,49761.3434138615,0.0,1.0
2009-07-14,1.39,1.4203,1.35,1.42,294400,7.17327900557781,7.32964616663465,6.96685371045327,7.32809797692122,57047.2722003147,0.0,1.0
2009-07-15,1.3,1.38,1.22,1.36,640000,6.70882209154759,7.12167268179667,6.29597150129851,7.0184600342344,124015.809131119,0.0,1.0
2009-07-16,1.36,1.36,1.23,1.26,304800,7.0184600342344,7.0184600342344,6.34757782507964,6.50239679642305,59062.5290986954,0.0,1.0
2009-07-17,1.29,1.36,1.29,1.33,176000,6.65721576776646,7.0184600342344,6.65721576776646,6.863641062891,34104.3475110577,0.0,1.0
2009-07-20,1.31,1.31,1.25,1.25,271200,6.76042841532873,6.76042841532873,6.45079047264192,6.45079047264192,52551.6991193116,0.0,1.0
2009-07-21,1.31,1.36,1.28,1.28,910400,6.76042841532873,7.0184600342344,6.60560944398532,6.60560944398532,176412.488489017,0.0,1.0
2009-07-22,1.33,1.35,1.3,1.31,122400,6.863641062891,6.96685371045327,6.70882209154759,6.76042841532873,23718.0234963265,0.0,1.0
2009-07-23,1.34,1.35,1.32,1.33,276000,6.91524738667213,6.96685371045327,6.81203473910986,6.863641062891,53481.8176877951,0.0,1.0
2009-07-24,1.39,1.4595,1.35,1.35,219200,7.17327900557781,7.5319429558567,6.96685371045327,6.96685371045327,42475.4146274082,0.0,1.0
2009-07-27,1.4,1.42,1.37,1.42,232000,7.22488532935895,7.32809797692122,7.07006635801554,7.32809797692122,44955.7308100306,0.0,1.0
2009-07-28,1.45,1.45,1.38,1.38,192800,7.48291694826462,7.48291694826462,7.12167268179667,7.12167268179667,37359.7625007496,0.0,1.0
2009-07-29,1.57,1.6,1.45,1.45,331200,8.10219283363825,8.25701180498165,7.48291694826462,7.48291694826462,64178.181225354,0.0,1.0
2009-07-30,1.6,1.74,1.57,1.59,328000,8.25701180498165,8.97950033791755,8.10219283363825,8.20540548120052,63558.1021796984,0.0,1.0
2009-07-31,1.76,1.8,1.65,1.65,356800,9.08271298547982,9.28913828060436,8.51504342388733,8.51504342388733,69138.8135905988,0.0,1.0
2009-08-03,1.8,1.9,1.71,1.77,379200,9.28913828060436,9.80520151841571,8.82468136657414,9.13431930926095,73479.3669101879,0.0,1.0
2009-08-04,1.56,1.78,1.55,1.76,427200,8.05058650985711,9.18592563304209,7.99898018607598,9.08271298547982,82780.5525950219,0.0,1.0
2009-08-05,1.65,1.66,1.52,1.57,439200,8.51504342388733,8.56664974766846,7.84416121473257,8.10219283363825,85105.8490162303,0.0,1.0
2009-08-06,1.63,1.84,1.56,1.72,376800,8.41183077632506,9.4955635757289,8.05058650985711,8.87628769035527,73014.3076259462,0.0,1.0
2009-08-07,1.69,1.76,1.57,1.76,419200,8.72146871901187,9.08271298547982,8.10219283363825,9.08271298547982,81230.3549808829,0.0,1.0
2009-08-10,1.73,1.8,1.69,1.745,188800,8.92789401413641,9.28913828060436,8.72146871901187,9.00530349980811,36584.6636936801,0.0,1.0
2009-08-11,1.79,1.79,1.6688,1.77,237600,9.23753195682322,9.23753195682322,8.61206331259586,9.13431930926095,46040.8691399279,0.0,1.0
2009-08-12,1.69,1.85,1.69,1.79,292800,8.72146871901187,9.54716989951003,8.72146871901187,9.23753195682322,56737.2326774869,0.0,1.0
2009-08-13,1.76,1.76,1.6299,1.74,341600,9.08271298547982,9.08271298547982,8.41131471308725,8.97950033791755,66193.4381237347,0.0,1.0
2009-08-14,1.83,1.83,1.72,1.81,258121,9.44395725194777,9.44395725194777,8.87628769035527,9.34074460438549,50017.3197948961,0.0,1.0
2009-08-17,1.76,1.84,1.76,1.83,295313,9.08271298547982,9.4955635757289,9.08271298547982,9.44395725194777,57224.1885030283,0.0,1.0
2009-08-18,1.8,1.83,1.75,1.75,233600,9.28913828060436,9.44395725194777,9.03110666169868,9.03110666169868,45265.7703328584,0.0,1.0
2009-08-19,1.79,1.8,1.76,1.76,215200,9.23753195682322,9.28913828060436,9.08271298547982,9.08271298547982,41700.3158203387,0.0,1.0
2009-08-20,1.79,1.79,1.74,1.75,243200,9.23753195682322,9.23753195682322,8.97950033791755,9.03110666169868,47126.0074698252,0.0,1.0
2009-08-21,1.74,1.78,1.72,1.78,254400,8.97950033791755,9.18592563304209,8.87628769035527,9.18592563304209,49296.2841296197,0.0,1.0
2009-08-24,1.7,1.74,1.67,1.73,191043,8.77307504279301,8.97950033791755,8.6182560714496,8.92789401413641,37019.3003497443,0.0,1.0
2009-08-25,1.7,1.74,1.66,1.74,88209,8.77307504279301,8.97950033791755,8.56664974766846,8.97950033791755,17092.6726681982,0.0,1.0
2009-08-26,1.65,1.72,1.65,1.7,184800,8.51504342388733,8.87628769035527,8.51504342388733,8.77307504279301,35809.5648866106,0.0,1.0
2009-08-27,1.58,1.69,1.58,1.69,197600,8.15379915741938,8.72146871901187,8.15379915741938,8.72146871901187,38289.881069233,0.0,1.0
2009-08-28,1.51,1.6,1.41,1.56,631200,7.79255489095143,8.25701180498165,7.27649165314008,8.05058650985711,122310.591755566,0.0,1.0
2009-08-31,1.51,1.53,1.48,1.53,218400,7.79255489095143,7.8957675385137,7.63773591960803,7.8957675385137,42320.3948659943,0.0,1.0
2009-09-01,1.46,1.52,1.43,1.51,298400,7.53452327204576,7.84416121473257,7.37970430070235,7.79255489095143,57822.3710073842,0.0,1.0
2009-09-02,1.48,1.52,1.43,1.46,256000,7.63773591960803,7.84416121473257,7.37970430070235,7.53452327204576,49606.3236524475,0.0,1.0
2009-09-03,1.63,1.6898,1.55,1.57,592800,8.41183077632506,8.72043659253625,7.99898018607598,8.10219283363825,114869.643207699,0.0,1.0
2009-09-04,1.44,1.62,1.42,1.62,1381600,7.43131062448349,8.36022445254392,7.32809797692122,8.36022445254392,267719.127961803,0.0,1.0
2009-09-08,1.61,1.61,1.45,1.45,724800,8.30861812876279,8.30861812876279,7.48291694826462,7.48291694826462,140447.903840992,0.0,1.0
2009-09-09,1.9,1.9,1.61,1.64,961600,9.80520151841571,9.80520151841571,8.30861812876279,8.46343710010619,186333.753219506,0.0,1.0
2009-09-10,1.78,1.9196,1.69,1.85,612800,9.18592563304209,9.90634991302674,8.72146871901187,9.54716989951003,118745.137243046,0.0,1.0
2009-09-11,1.7,1.81,1.67,1.81,471200,8.77307504279301,9.34074460438549,8.6182560714496,9.34074460438549,91306.6394727862,0.0,1.0
2009-09-14,1.73,1.8,1.65,1.72,313600,8.92789401413641,9.28913828060436,8.51504342388733,8.87628769035527,60767.7464742483,0.0,1.0
2009-09-15,1.75,1.77,1.7,1.77,197600,9.03110666169868,9.13431930926095,8.77307504279301,9.13431930926095,38289.881069233,0.0,1.0
2009-09-16,1.68,1.75,1.68,1.73,203843,8.66986239523073,9.03110666169868,8.66986239523073,8.92789401413641,39499.6165323667,0.0,1.0
2009-09-17,1.69,1.74,1.67,1.74,194430,8.72146871901187,8.97950033791755,8.6182560714496,8.97950033791755,37675.6152646304,0.0,1.0
2009-09-18,1.63,1.76,1.61,1.72,1068000,8.41183077632506,9.08271298547982,8.30861812876279,8.87628769035527,206951.381487555,0.0,1.0
2009-09-21,1.65,1.75,1.61,1.65,223200,8.51504342388733,9.03110666169868,8.30861812876279,8.51504342388733,43250.5134344777,0.0,1.0
2009-09-22,1.71,1.72,1.62,1.65,179200,8.82468136657414,8.87628769035527,8.36022445254392,8.51504342388733,34724.4265567133,0.0,1.0
2009-09-23,1.72,1.72,1.6701,1.69,204800,8.87628769035527,8.87628769035527,8.61877213468741,8.72146871901187,39685.0589219581,0.0,1.0
2009-09-24,1.66,1.71,1.65,1.69,160000,8.56664974766846,8.82468136657414,8.51504342388733,8.72146871901187,31003.9522827797,0.0,1.0
2009-09-25,1.61,1.7299,1.61,1.64,143200,8.30861812876279,8.9273779508986,8.30861812876279,8.46343710010619,27748.5372930878,0.0,1.0
2009-09-28,1.66,1.66,1.61,1.66,111200,8.56664974766846,8.56664974766846,8.30861812876279,8.56664974766846,21547.7468365319,0.0,1.0
2009-09-29,1.65,1.6695,1.61,1.66,192000,8.51504342388733,8.61567575526054,8.30861812876279,8.56664974766846,37204.7427393357,0.0,1.0
2009-09-30,1.64,1.66,1.61,1.65,97048,8.46343710010619,8.56664974766846,8.30861812876279,8.51504342388733,18805.44725712,0.0,1.0
2009-10-01,1.64,1.66,1.6,1.66,154885,8.46343710010619,8.56664974766846,8.25701180498165,8.56664974766846,30012.7946832396,0.0,1.0
2009-10-02,1.6,1.63,1.6,1.6226,180000,8.25701180498165,8.41183077632506,8.25701180498165,8.37364209672702,34879.4463181272,0.0,1.0
2009-10-05,1.65,1.65,1.6,1.6,121600,8.51504342388733,8.51504342388733,8.25701180498165,8.25701180498165,23563.0037349126,0.0,1.0
2009-10-06,1.62,1.67,1.59,1.66,105600,8.36022445254392,8.6182560714496,8.20540548120052,8.56664974766846,20462.6085066346,0.0,1.0
2009-10-07,1.64,1.65,1.58,1.62,120000,8.46343710010619,8.51504342388733,8.15379915741938,8.36022445254392,23252.9642120848,0.0,1.0
2009-10-08,1.59,1.64,1.59,1.64,97600,8.20540548120052,8.46343710010619,8.20540548120052,8.46343710010619,18912.4108924956,0.0,1.0
2009-10-09,1.59,1.62,1.55,1.59,205600,8.20540548120052,8.36022445254392,7.99898018607598,8.20540548120052,39840.0786833719,0.0,1.0
2009-10-12,1.63,1.65,1.5974,1.65,36800,8.41183077632506,8.51504342388733,8.24359416079856,8.51504342388733,7130.90902503933,0.0,1.0
2009-10-13,1.62,1.63,1.56,1.63,71200,8.36022445254392,8.41183077632506,8.05058650985711,8.41183077632506,13796.758765837,0.0,1.0
2009-10-14,1.55,1.63,1.55,1.63,151200,7.99898018607598,8.41183077632506,7.99898018607598,8.41183077632506,29298.7349072268,0.0,1.0
2009-10-15,1.63,1.63,1.55,1.55,113600,8.41183077632506,8.41183077632506,7.99898018607598,7.99898018607598,22012.8061207736,0.0,1.0
2009-10-16,1.55,1.6,1.55,1.57,53600,7.99898018607598,8.25701180498165,7.99898018607598,8.10219283363825,10386.3240147312,0.0,1.0
2009-10-19,1.59,1.6,1.55,1.6,144000,8.20540548120052,8.25701180498165,7.99898018607598,8.25701180498165,27903.5570545017,0.0,1.0
2009-10-20,1.6,1.6,1.56,1.56,100872,8.25701180498165,8.25701180498165,8.05058650985711,8.05058650985711,19546.4417166785,0.0,1.0
2009-10-21,1.57,1.6,1.56,1.59,61262,8.10219283363825,8.25701180498165,8.05058650985711,8.20540548120052,11871.0257796728,0.0,1.0
2009-10-22,1.56,1.57,1.52,1.57,300000,8.05058650985711,8.10219283363825,7.84416121473257,8.10219283363825,58132.410530212,0.0,1.0
2009-10-23,1.55,1.56,1.5,1.56,221600,7.99898018607598,8.05058650985711,7.7409485671703,8.05058650985711,42940.4739116499,0.0,1.0
2009-10-26,1.63,1.86,1.5603,1.6,1134400,8.41183077632506,9.59877622329117,8.05213469957054,8.25701180498165,219818.021684908,0.0,1.0
2009-10-27,1.69,1.75,1.51,1.65,800000,8.72146871901187,9.03110666169868,7.79255489095143,8.51504342388733,155019.761413899,0.0,1.0
2009-10-28,1.58,1.7,1.57,1.7,160800,8.15379915741938,8.77307504279301,8.10219283363825,8.77307504279301,31158.9720441936,0.0,1.0
2009-10-29,1.56,1.66,1.55,1.64,216000,8.05058650985711,8.56664974766846,7.99898018607598,8.46343710010619,41855.3355817526,0.0,1.0
2009-10-30,1.53,1.57,1.52,1.55,236000,7.8957675385137,8.10219283363825,7.84416121473257,7.99898018607598,45730.8296171001,0.0,1.0
2009-11-02,1.49,1.56,1.49,1.51,362400,7.68934224338916,8.05058650985711,7.68934224338916,7.79255489095143,70223.9519204961,0.0,1.0
2009-11-03,1.58,1.58,1.46,1.53,313600,8.15379915741938,8.15379915741938,7.53452327204576,7.8957675385137,60767.7464742483,0.0,1.0
2009-11-04,1.49,1.58,1.49,1.58,132800,7.68934224338916,8.15379915741938,7.68934224338916,8.15379915741938,25733.2803947072,0.0,1.0
2009-11-05,1.4,1.49,1.37,1.42,805600,7.22488532935895,7.68934224338916,7.07006635801554,7.32809797692122,156104.899743796,0.0,1.0
2009-11-06,1.38,1.4,1.36,1.38,420000,7.12167268179667,7.22488532935895,7.0184600342344,7.12167268179667,81385.3747422968,0.0,1.0
2009-11-09,1.34,1.4,1.33,1.4,475200,6.91524738667213,7.22488532935895,6.863641062891,7.22488532935895,92081.7382798558,0.0,1.0
2009-11-10,1.29,1.33,1.26,1.32,756000,6.65721576776646,6.863641062891,6.50239679642305,6.81203473910986,146493.674536134,0.0,1.0
2009-11-11,1.26,1.28,1.25,1.26,310115,6.50239679642305,6.60560944398532,6.45079047264192,6.50239679642305,60092.441638589,0.0,1.0
2009-11-12,1.24,1.29,1.24,1.29,401118,6.39918414886078,6.65721576776646,6.39918414886078,6.65721576776646,77726.5208235252,0.0,1.0
2009-11-13,1.21,1.25,1.21,1.22,616800,6.24436517751737,6.45079047264192,6.24436517751737,6.29597150129851,119520.236050116,0.0,1.0
2009-11-16,1.21,1.25,1.2,1.2,475200,6.24436517751737,6.45079047264192,6.19275885373624,6.19275885373624,92081.7382798558,0.0,1.0
2009-11-17,1.14,1.21,1.11,1.2,1363200,5.88312091104943,6.24436517751737,5.72830193970602,6.19275885373624,264153.673449283,0.0,1.0
2009-11-18,1.15,1.16,1.1,1.1,833600,5.93472723483056,5.9863335586117,5.67669561592489,5.67669561592489,161530.591393282,0.0,1.0
2009-11-19,1.18,1.18,1.12,1.1496,894400,6.08954620617397,6.08954620617397,5.77990826348716,5.93266298187932,173312.093260739,0.0,1.0
2009-11-20,1.24,1.35,1.14,1.15,557600,6.39918414886078,6.96685371045327,5.88312091104943,5.93472723483056,108048.773705487,0.0,1.0
2009-11-23,1.28,1.34,1.2,1.26,516800,6.60560944398532,6.91524738667213,6.19275885373624,6.50239679642305,100142.765873379,0.0,1.0
2009-11-24,1.19,1.31,1.16,1.31,940800,6.1411525299551,6.76042841532873,5.9863335586117,6.76042841532873,182303.239422745,0.0,1.0
2009-11-25,1.2,1.29,1.18,1.22,954400,6.19275885373624,6.65721576776646,6.08954620617397,6.29597150129851,184938.575366781,0.0,1.0
2009-11-27,1.16,1.21,1.14,1.2,508800,5.9863335586117,6.24436517751737,5.88312091104943,6.19275885373624,98592.5682592395,0.0,1.0
2009-11-30,1.16,1.25,1.16,1.21,1488800,5.9863335586117,6.45079047264192,5.9863335586117,6.24436517751737,288491.775991265,0.0,1.0
2009-12-01,1.15,1.21,1.14,1.18,303820,5.93472723483056,6.24436517751737,5.88312091104943,6.08954620617397,58872.6298909634,0.0,1.0
2009-12-02,1.19,1.2,1.15,1.15,22999,6.1411525299551,6.19275885373624,5.93472723483056,5.93472723483056,4456.62436594782,0.0,1.0
2009-12-03,1.21,1.22,1.17,1.17,244800,6.24436517751737,6.29597150129851,6.03793988239283,6.03793988239283,47436.046992653,0.0,1.0
2009-12-04,1.24,1.24,1.18,1.18,280800,6.39918414886078,6.39918414886078,6.08954620617397,6.08954620617397,54411.9362562784,0.0,1.0
2009-12-07,1.25,1.25,1.21,1.25,100000,6.45079047264192,6.45079047264192,6.24436517751737,6.45079047264192,19377.4701767373,0.0,1.0
2009-12-08,1.25,1.25,1.2,1.22,281600,6.45079047264192,6.45079047264192,6.19275885373624,6.29597150129851,54566.9560176923,0.0,1.0
2009-12-09,1.22,1.23,1.19,1.23,453600,6.29597150129851,6.34757782507964,6.1411525299551,6.34757782507964,87896.2047216805,0.0,1.0
2009-12-10,1.19,1.21,1.19,1.21,135200,6.1411525299551,6.24436517751737,6.1411525299551,6.24436517751737,26198.3396789489,0.0,1.0
2009-12-11,1.2,1.23,1.18,1.19,308800,6.19275885373624,6.34757782507964,6.08954620617397,6.1411525299551,59837.6279057648,0.0,1.0
2009-12-14,1.17,1.2,1.16,1.2,489600,6.03793988239283,6.19275885373624,5.9863335586117,6.19275885373624,94872.093985306,0.0,1.0
2009-12-15,1.2,1.21,1.16,1.2,392800,6.19275885373624,6.24436517751737,5.9863335586117,6.19275885373624,76114.7028542242,0.0,1.0
2009-12-16,1.22,1.24,1.18,1.21,330400,6.29597150129851,6.39918414886078,6.08954620617397,6.24436517751737,64023.1614639401,0.0,1.0
2009-12-17,1.2,1.24,1.17,1.2,284800,6.19275885373624,6.39918414886078,6.03793988239283,6.19275885373624,55187.0350633479,0.0,1.0
2009-12-18,1.33,1.34,1.18,1.23,1596800,6.863641062891,6.91524738667213,6.08954620617397,6.34757782507964,309419.443782142,0.0,1.0
2009-12-21,1.24,1.33,1.2,1.32,345600,6.39918414886078,6.863641062891,6.19275885373624,6.81203473910986,66968.5369308042,0.0,1.0
2009-12-22,1.2,1.24,1.19,1.24,87200,6.19275885373624,6.39918414886078,6.1411525299551,6.39918414886078,16897.1539941149,0.0,1.0
2009-12-23,1.22,1.24,1.21,1.24,69600,6.29597150129851,6.39918414886078,6.24436517751737,6.39918414886078,13486.7192430092,0.0,1.0
2009-12-24,1.21,1.24,1.2,1.24,15200,6.24436517751737,6.39918414886078,6.19275885373624,6.39918414886078,2945.37546686408,0.0,1.0
2009-12-28,1.19,1.22,1.18,1.21,160000,6.1411525299551,6.29597150129851,6.08954620617397,6.24436517751737,31003.9522827797,0.0,1.0
2009-12-29,1.22,1.22,1.18,1.19,173600,6.29597150129851,6.29597150129851,6.08954620617397,6.1411525299551,33639.288226816,0.0,1.0
2009-12-30,1.2,1.2401,1.19,1.19,304000,6.19275885373624,6.39970021209859,6.1411525299551,6.1411525299551,58907.5093372815,0.0,1.0
2009-12-31,1.2,1.2,1.17,1.18,263200,6.19275885373624,6.19275885373624,6.03793988239283,6.08954620617397,51001.5015051726,0.0,1.0
2010-01-04,1.21,1.22,1.18,1.21,263200,6.24436517751737,6.29597150129851,6.08954620617397,6.24436517751737,51001.5015051727,0.0,1.0
2010-01-05,1.21,1.22,1.18,1.22,337600,6.24436517751737,6.29597150129851,6.08954620617397,6.29597150129851,65418.3393166653,0.0,1.0
2010-01-06,1.17,1.2,1.17,1.18,671200,6.03793988239283,6.19275885373624,6.03793988239283,6.08954620617397,130061.579826261,0.0,1.0
2010-01-07,1.15,1.19,1.1,1.19,947200,5.93472723483056,6.1411525299551,5.67669561592489,6.1411525299551,183543.397514056,0.0,1.0
2010-01-08,1.02,1.16,1.02,1.16,915200,5.2638450256758,5.9863335586117,5.2638450256758,5.9863335586117,177342.6070575,0.0,1.0
2010-01-11,1.02,1.08,1.0199,1.08,523200,5.2638450256758,5.57348296836262,5.26332896243799,5.57348296836262,101382.92396469,0.0,1.0
2010-01-12,1.06,1.06,1.02,1.05,466400,5.47027032080034,5.47027032080034,5.2638450256758,5.41866399701921,90376.520904303,0.0,1.0
2010-01-13,1.1,1.15,1.04,1.06,818400,5.67669561592489,5.93472723483056,5.36705767323807,5.47027032080034,158585.215926418,0.0,1.0
2010-01-14,1.12,1.16,1.11,1.13,372000,5.77990826348716,5.9863335586117,5.72830193970602,5.83151458726829,72084.1890574628,0.0,1.0
2010-01-15,1.2,1.21,1.11,1.14,1051200,6.19275885373624,6.24436517751737,5.72830193970602,5.88312091104943,203695.966497863,0.0,1.0
2010-01-19,1.68,2.0,1.24,1.25,7220000,8.66986239523073,10.3212647562271,6.39918414886078,6.45079047264192,1399053.34676044,0.0,1.0
2010-01-20,2.05,2.1,1.66,1.67,7189600,10.5792963751327,10.8373279940384,8.56664974766846,8.6182560714496,1393162.59582671,0.0,1.0
2010-01-21,2.55,2.83,2.01,2.07,6421600,13.1596125641895,14.6045896300613,10.3728710800082,10.682509022695,1244343.62486937,0.0,1.0
2010-01-22,2.18,2.59,2.02,2.51,2657600,11.2501785842875,13.366037859314,10.4244774037893,12.953187269065,514975.647416971,0.0,1.0
2010-01-25,2.15,2.25,1.89,2.2,1736000,11.0953596129441,11.6114228507554,9.75359519463458,11.3533912318498,336392.88226816,0.0,1.0
2010-01-26,2.27,2.43,2.1301,2.15,1664000,11.7146354983177,12.5403366788159,10.9926630286196,11.0953596129441,322441.10374091,0.0,1.0
2010-01-27,2.11,2.34,2.08,2.29,1077600,10.8889343178196,12.0758797647857,10.7341153464761,11.81784814588,208811.618624521,0.0,1.0
2010-01-28,2.04,2.1102,1.86,1.9,1281600,10.5276900513516,10.8899664442952,9.59877622329117,9.80520151841571,248341.657785066,0.0,1.0
2010-01-29,1.99,2.23,1.96,2.11,869600,10.2696584324459,11.5082102031932,10.1148394611025,10.8889343178196,168506.480656908,0.0,1.0
2010-02-01,1.98,2.05,1.94,2.04,433600,10.2180521086648,10.5792963751327,10.0116268135403,10.5276900513516,84020.710686333,0.0,1.0
2010-02-02,1.84,2.05,1.78,2.02,983200,9.4955635757289,10.5792963751327,9.18592563304209,10.4244774037893,190519.286777681,0.0,1.0
2010-02-03,1.97,2.0,1.82,1.84,1004000,10.1664457848837,10.3212647562271,9.39235092816663,9.4955635757289,194549.800574442,0.0,1.0
2010-02-04,1.77,1.99,1.75,1.98,970400,9.13431930926095,10.2696584324459,9.03110666169868,10.2180521086648,188038.970595059,0.0,1.0
2010-02-05,1.73,1.84,1.65,1.77,821600,8.92789401413641,9.4955635757289,8.51504342388733,9.13431930926095,159205.294972074,0.0,1.0
2010-02-08,1.64,1.87,1.64,1.7,493600,8.46343710010619,9.65038254707231,8.46343710010619,8.77307504279301,95647.1927923755,0.0,1.0
2010-02-09,1.76,1.84,1.7,1.84,536800,9.08271298547982,9.4955635757289,8.77307504279301,9.4955635757289,104018.259908726,0.0,1.0
2010-02-10,1.8,1.82,1.67,1.82,327200,9.28913828060436,9.39235092816663,8.6182560714496,9.39235092816663,63403.0824182845,0.0,1.0
2010-02-11,1.87,1.87,1.7185,1.74,507200,9.65038254707231,9.65038254707231,8.8685467417881,8.97950033791755,98282.5287364117,0.0,1.0
2010-02-12,1.92,1.93,1.77,1.92,338400,9.90841416597798,9.96002048975912,9.13431930926095,9.90841416597798,65573.3590780791,0.0,1.0
2010-02-16,1.97,1.97,1.87,1.89,128000,10.1664457848837,10.1664457848837,9.65038254707231,9.75359519463458,24803.1618262237,0.0,1.0
2010-02-17,2.16,2.18,1.93,1.95,740800,11.1469659367252,11.2501785842875,9.96002048975912,10.0632331373214,143548.299069271,0.0,1.0
2010-02-18,2.02,2.16,2.01,2.12,508800,10.4244774037893,11.1469659367252,10.3728710800082,10.9405406416007,98592.5682592399,0.0,1.0
2010-02-19,2.21,2.21,2.01,2.01,908000,11.4049975556309,11.4049975556309,10.3728710800082,10.3728710800082,175947.429204775,0.0,1.0
2010-02-22,2.37,2.38,2.15,2.19,697600,12.2306987361291,12.2823050599102,11.0953596129441,11.3017849080686,135177.231952919,0.0,1.0
2010-02-23,2.58,2.6,2.3,2.4,1235200,13.3144315355329,13.4176441830952,11.8694544696611,12.3855177074725,239350.51162306,0.0,1.0
2010-02-24,2.58,2.74,2.47,2.5,862400,13.3144315355329,14.1401327160311,12.7467619739404,12.9015809452838,167111.302804183,0.0,1.0
2010-02-25,2.55,2.55,2.32,2.51,654400,13.1596125641895,13.1596125641895,11.9726671172234,12.953187269065,126806.164836569,0.0,1.0
2010-02-26,2.41,2.54,2.3817,2.51,419200,12.4371240312536,13.1080062404084,12.291078134953,12.953187269065,81230.354980883,0.0,1.0
2010-03-01,2.27,2.4,2.21,2.39,495200,11.7146354983177,12.3855177074725,11.4049975556309,12.3339113836913,95957.2323152034,0.0,1.0
2010-03-02,2.13,2.25,2.13,2.22,403200,10.9921469653818,11.6114228507554,10.9921469653818,11.456603879412,78129.9597526051,0.0,1.0
2010-03-03,2.2,2.28,2.14,2.14,300800,11.3533912318498,11.7662418220989,11.043753289163,11.043753289163,58287.4302916257,0.0,1.0
2010-03-04,2.28,2.3,2.2,2.2,269600,11.7662418220989,11.8694544696611,11.3533912318498,11.3533912318498,52241.6595964836,0.0,1.0
2010-03-05,2.46,2.47,2.2801,2.3,485600,12.6951556501593,12.7467619739404,11.7667578853367,11.8694544696611,94096.9951782364,0.0,1.0
2010-03-08,2.55,2.75,2.44,2.44,385071,13.1596125641895,14.1917390398122,12.591943002597,12.591943002597,74617.0181842642,0.0,1.0
2010-03-09,2.61,2.63,2.41,2.53,668845,13.4692505068763,13.5724631544386,12.4371240312536,13.0563999166272,129605.240403599,0.0,1.0
2010-03-10,2.63,2.64,2.52,2.52,606400,13.5724631544386,13.6240694782197,13.0047935928461,13.0047935928461,117504.979151735,0.0,1.0
2010-03-11,2.66,2.7,2.63,2.65,408800,13.727282125782,13.9337074209065,13.5724631544386,13.6756758020009,79215.0980825022,0.0,1.0
2010-03-12,2.68,2.68,2.54,2.64,355200,13.8304947733443,13.8304947733443,13.1080062404084,13.6240694782197,68828.7740677708,0.0,1.0
2010-03-15,2.67,2.74,2.6,2.74,200000,13.7788884495631,14.1401327160311,13.4176441830952,14.1401327160311,38754.9403534747,0.0,1.0
2010-03-16,2.55,2.67,2.5,2.67,712000,13.1596125641895,13.7788884495631,12.9015809452838,13.7788884495631,137967.58765837,0.0,1.0
2010-03-17,2.51,2.72,2.38,2.57,2029600,12.953187269065,14.0369200684688,12.2823050599102,13.2628252117518,393285.13470706,0.0,1.0
2010-03-18,2.29,2.47,2.25,2.47,715200,11.81784814588,12.7467619739404,11.6114228507554,12.7467619739404,138587.666704025,0.0,1.0
2010-03-19,2.3,2.36,2.16,2.25,732800,11.8694544696611,12.1790924123479,11.1469659367252,11.6114228507554,141998.101455131,0.0,1.0
2010-03-22,2.3,2.35,2.22,2.25,280000,11.8694544696611,12.1274860885668,11.456603879412,11.6114228507554,54256.9164948646,0.0,1.0
2010-03-23,2.39,2.41,2.28,2.28,306400,12.3339113836913,12.4371240312536,11.7662418220989,11.7662418220989,59372.5686215234,0.0,1.0
2010-03-24,2.53,2.55,2.3899,2.39,666400,13.0563999166272,13.1596125641895,12.3333953204535,12.3339113836913,129131.461257778,0.0,1.0
2010-03-25,2.53,2.72,2.49,2.53,759200,13.0563999166272,14.0369200684688,12.8499746215027,13.0563999166272,147113.75358179,0.0,1.0
2010-03-26,2.5,2.6,2.48,2.53,119200,12.9015809452838,13.4176441830952,12.7983682977216,13.0563999166272,23097.9444506709,0.0,1.0
2010-03-29,2.45,2.6,2.41,2.5,166400,12.6435493263782,13.4176441830952,12.4371240312536,12.9015809452838,32244.1103740908,0.0,1.0
2010-03-30,2.57,2.57,2.3507,2.48,167200,13.2628252117518,13.2628252117518,12.1310985312315,12.7983682977216,32399.1301355048,0.0,1.0
2010-03-31,2.4,2.56,2.4,2.47,354400,12.3855177074725,13.2112188879706,12.3855177074725,12.7467619739404,68673.754306357,0.0,1.0
2010-04-01,2.42,2.58,2.36,2.58,259200,12.4887303550347,13.3144315355329,12.1790924123479,13.3144315355329,50226.4026981033,0.0,1.0
2010-04-05,2.65,2.65,2.39,2.48,560000,13.6756758020009,13.6756758020009,12.3339113836913,12.7983682977216,108513.832989729,0.0,1.0
2010-04-06,2.59,2.6,2.46,2.6,236000,13.366037859314,13.4176441830952,12.6951556501593,13.4176441830952,45730.8296171003,0.0,1.0
2010-04-07,2.59,2.59,2.52,2.55,136800,13.366037859314,13.366037859314,13.0047935928461,13.1596125641895,26508.3792017768,0.0,1.0
2010-04-08,2.62,2.65,2.54,2.55,259200,13.5208568306575,13.6756758020009,13.1080062404084,13.1596125641895,50226.402698103,0.0,1.0
2010-04-09,2.61,2.65,2.61,2.62,319200,13.4692505068763,13.6756758020009,13.4692505068763,13.5208568306575,61852.8848041456,0.0,1.0
2010-04-12,2.64,2.65,2.6,2.61,541600,13.6240694782197,13.6756758020009,13.4176441830952,13.4692505068763,104948.37847721,0.0,1.0
2010-04-13,2.59,2.65,2.55,2.65,317600,13.366037859314,13.6756758020009,13.1596125641895,13.6756758020009,61542.845281318,0.0,1.0
2010-04-14,2.65,2.67,2.57,2.6,421600,13.6756758020009,13.7788884495631,13.2628252117518,13.4176441830952,81695.4142651243,0.0,1.0
2010-04-15,3.2,3.33,2.65,2.66,5440800,16.5140236099633,17.1849058191181,13.6756758020009,13.727282125782,1054289.39737592,0.0,1.0
2010-04-16,2.99,3.23,2.85,3.23,1792000,15.4302908105595,16.6688425813067,14.7078022776236,16.6688425813067,347244.265567132,0.0,1.0
2010-04-19,3.15,3.15,2.78,3.0,664000,16.2559919910576,16.2559919910576,14.3465580111556,15.4818971343406,128666.401973536,0.0,1.0
2010-04-20,3.07,3.22,2.99,3.14,1223200,15.8431414008085,16.6172362575256,15.4302908105595,16.2043856672765,237025.215201852,0.0,1.0
2010-04-21,3.15,3.17,2.98,3.05,438400,16.2559919910576,16.3592046386199,15.3786844867783,15.7399287532463,84950.8292548166,0.0,1.0
2010-04-22,3.4,3.56,3.09,3.1,2162400,17.546150085586,18.3718512660842,15.9463540483708,15.997960372152,419018.415101768,0.0,1.0
2010-04-23,3.93,3.98,3.41,3.42,2376800,20.2812852459862,20.5393168648919,17.5977564093671,17.6493627331483,460563.711160692,0.0,1.0
2010-04-26,3.8,4.26,3.55,3.96,2741600,19.6104030368314,21.9842939307636,18.320244942303,20.4361042173296,531252.722365431,0.0,1.0
2010-04-27,3.32,3.8,3.2599,3.74,998400,17.1332994953369,19.6104030368314,16.8231454894123,19.3007650941446,193464.662244546,0.0,1.0
2010-04-28,3.12,3.61,3.05,3.35,1290400,16.1011730197142,18.6298828849899,15.7399287532463,17.2881184666803,250046.875160619,0.0,1.0
2010-04-29,3.16,3.22,2.9,3.0,1418400,16.3075983148388,16.6172362575256,14.9658338965292,15.4818971343406,274850.036986842,0.0,1.0
2010-04-30,2.98,3.26,2.98,3.13,1428000,15.3786844867783,16.8236615526501,15.3786844867783,16.1527793434954,276710.27412381,0.0,1.0
2010-05-03,2.93,3.0,2.84,2.97,929600,15.1206528678726,15.4818971343406,14.6561959538424,15.3270781629972,180132.962762951,0.0,1.0
2010-05-04,2.75,2.9225,2.75,2.92,734400,14.1917390398122,15.0819481250368,14.1917390398122,15.0690465440915,142308.140977959,0.0,1.0
2010-05-05,2.66,2.78,2.57,2.75,1043200,13.727282125782,14.3465580111556,13.2628252117518,14.1917390398122,202145.768883724,0.0,1.0
2010-05-06,2.42,2.78,2.42,2.65,1223200,12.4887303550347,14.3465580111556,12.4887303550347,13.6756758020009,237025.215201852,0.0,1.0
2010-05-07,2.16,2.5601,2.11,2.55,2210400,11.1469659367252,13.2117349512085,10.8889343178196,13.1596125641895,428319.600786603,0.0,1.0
2010-05-10,2.34,2.45,2.31,2.39,1504000,12.0758797647857,12.6435493263782,11.9210607934423,12.3339113836913,291437.151458129,0.0,1.0
2010-05-11,2.5,2.5,2.34,2.34,1448800,12.9015809452838,12.9015809452838,12.0758797647857,12.0758797647857,280740.787920571,0.0,1.0
2010-05-12,2.49,2.55,2.46,2.5,1260000,12.8499746215027,13.1596125641895,12.6951556501593,12.9015809452838,244156.12422689,0.0,1.0
2010-05-13,2.48,2.63,2.43,2.63,2154400,12.7983682977216,13.5724631544386,12.5403366788159,13.5724631544386,417468.217487628,0.0,1.0
2010-05-14,2.34,2.45,2.31,2.45,1583200,12.0758797647857,12.6435493263782,11.9210607934423,12.6435493263782,306784.107838104,0.0,1.0
2010-05-17,2.4,2.41,2.3,2.32,1783200,12.3855177074725,12.4371240312536,11.8694544696611,11.9726671172234,345539.048191579,0.0,1.0
2010-05-18,2.31,2.46,2.3,2.46,455200,11.9210607934423,12.6951556501593,11.8694544696611,12.6951556501593,88206.244244508,0.0,1.0
2010-05-19,2.04,2.33,1.77,2.26,2537600,10.5276900513516,12.0242734410045,9.13431930926095,11.6630291745366,491722.683204887,0.0,1.0
2010-05-20,1.91,2.03,1.86,1.92,977600,9.85680784219685,10.4760837275705,9.59877622329117,9.90841416597798,189434.148447784,0.0,1.0
2010-05-21,2.1,2.15,1.9,1.9,1224000,10.8373279940384,11.0953596129441,9.80520151841571,9.80520151841571,237180.234963265,0.0,1.0
2010-05-24,2.0,2.23,1.92,2.1,1414400,10.3212647562271,11.5082102031932,9.90841416597798,10.8373279940384,274074.938179772,0.0,1.0
2010-05-25,2.03,2.22,1.93,1.93,1558400,10.4760837275705,11.456603879412,9.96002048975912,9.96002048975912,301978.495234274,0.0,1.0
2010-05-26,2.38,2.8,2.27,2.56,5795200,12.2823050599102,14.4497706587179,11.7146354983177,13.2112188879706,1122963.15168228,0.0,1.0
2010-05-27,2.43,2.66,2.4,2.57,1193600,12.5403366788159,13.727282125782,12.3855177074725,13.2628252117518,231289.484029536,0.0,1.0
2010-05-28,2.31,2.47,2.15,2.47,1967200,11.9210607934423,12.7467619739404,11.0953596129441,12.7467619739404,381193.593316775,0.0,1.0
2010-06-01,2.23,2.37,2.15,2.24,1739200,11.5082102031932,12.2306987361291,11.0953596129441,11.5598165269743,337012.961313815,0.0,1.0
2010-06-02,2.13,2.4,2.11,2.25,1910400,10.9921469653818,12.3855177074725,10.8889343178196,11.6114228507554,370187.190256391,0.0,1.0
2010-06-03,1.9,1.99,1.73,1.97,3260800,9.80520151841571,10.2696584324459,8.92789401413641,10.1664457848837,631860.547523051,0.0,1.0
2010-06-04,1.77,1.95,1.77,1.95,700000,9.13431930926095,10.0632331373214,9.13431930926095,10.0632331373214,135642.291237161,0.0,1.0
2010-06-07,1.64,1.75,1.64,1.75,1007200,8.46343710010619,9.03110666169868,8.46343710010619,9.03110666169868,195169.879620098,0.0,1.0
2010-06-08,1.5,1.78,1.5,1.78,2336000,7.7409485671703,9.18592563304209,7.7409485671703,9.18592563304209,452657.703328584,0.0,1.0
2010-06-09,1.62,1.72,1.51,1.63,807200,8.36022445254392,8.87628769035527,7.79255489095143,8.41183077632506,156414.939266624,0.0,1.0
2010-06-10,1.63,1.68,1.6,1.62,857600,8.41183077632506,8.66986239523073,8.25701180498165,8.36022445254392,166181.184235699,0.0,1.0
2010-06-11,1.65,1.65,1.56,1.56,462400,8.51504342388733,8.51504342388733,8.05058650985711,8.05058650985711,89601.4220972334,0.0,1.0
2010-06-14,1.63,1.65,1.6,1.63,472000,8.41183077632506,8.51504342388733,8.25701180498165,8.41183077632506,91461.6592342002,0.0,1.0
2010-06-15,1.7,1.7,1.6,1.64,654400,8.77307504279301,8.77307504279301,8.25701180498165,8.46343710010619,126806.164836569,0.0,1.0
2010-06-16,1.8,1.9,1.66,1.74,1077600,9.28913828060436,9.80520151841571,8.56664974766846,8.97950033791755,208811.618624521,0.0,1.0
2010-06-17,1.72,1.85,1.65,1.83,978400,8.87628769035527,9.54716989951003,8.51504342388733,9.44395725194777,189589.168209198,0.0,1.0
2010-06-18,1.77,1.81,1.65,1.75,998400,9.13431930926095,9.34074460438549,8.51504342388733,9.03110666169868,193464.662244545,0.0,1.0
2010-06-21,1.69,1.79,1.58,1.79,1756000,8.72146871901187,9.23753195682322,8.15379915741938,9.23753195682322,340268.376303507,0.0,1.0
2010-06-22,1.55,1.68,1.55,1.68,1016000,7.99898018607598,8.66986239523073,7.99898018607598,8.66986239523073,196875.096995651,0.0,1.0
2010-06-23,1.4,1.5518,1.4,1.54,1693600,7.22488532935895,8.00826932435658,7.22488532935895,7.94737386229484,328176.834913223,0.0,1.0
2010-06-24,1.39,1.42,1.32,1.4,1391200,7.17327900557781,7.32809797692122,6.81203473910986,7.22488532935895,269579.36509877,0.0,1.0
2010-06-25,1.49,1.55,1.33,1.55,6817600,7.68934224338916,7.99898018607598,6.863641062891,7.99898018607598,1321078.40676924,0.0,1.0
2010-06-28,1.34,1.4575,1.34,1.45,1156800,6.91524738667213,7.52162169110047,6.91524738667213,7.48291694826462,224158.575004498,0.0,1.0
2010-06-29,1.26,1.37,1.26,1.3,1202400,6.50239679642305,7.07006635801554,6.50239679642305,6.70882209154759,232994.70140509,0.0,1.0
2010-06-30,1.26,1.35,1.26,1.26,1208000,6.50239679642305,6.96685371045327,6.50239679642305,6.50239679642305,234079.839734987,0.0,1.0
2010-07-01,1.3,1.35,1.26,1.35,596000,6.70882209154759,6.96685371045327,6.50239679642305,6.96685371045327,115489.722253355,0.0,1.0
2010-07-02,1.31,1.385,1.28,1.31,780000,6.76042841532873,7.14747584368724,6.60560944398532,6.76042841532873,151144.267378551,0.0,1.0
2010-07-06,1.34,1.36,1.3,1.31,1156800,6.91524738667213,7.0184600342344,6.70882209154759,6.76042841532873,224158.575004498,0.0,1.0
2010-07-07,1.39,1.4,1.31,1.35,806400,7.17327900557781,7.22488532935895,6.76042841532873,6.96685371045327,156259.91950521,0.0,1.0
2010-07-08,1.55,1.55,1.35,1.4,2565600,7.99898018607598,7.99898018607598,6.96685371045327,7.22488532935895,497148.374854373,0.0,1.0
2010-07-09,1.68,1.7,1.46,1.54,11268000,8.66986239523073,8.77307504279301,7.53452327204576,7.94737386229484,2183453.33951476,0.0,1.0
2010-07-12,1.46,1.67,1.44,1.67,3536000,7.53452327204576,8.6182560714496,7.43131062448349,8.6182560714496,685187.345449432,0.0,1.0
2010-07-13,1.38,1.52,1.33,1.52,2417600,7.12167268179667,7.84416121473257,6.863641062891,7.84416121473257,468469.718992802,0.0,1.0
2010-07-14,1.39,1.44,1.32,1.44,1820800,7.17327900557781,7.43131062448349,6.81203473910986,7.43131062448349,352824.976978033,0.0,1.0
2010-07-15,1.35,1.4,1.3,1.38,1291200,6.96685371045327,7.22488532935895,6.70882209154759,7.12167268179667,250201.894922032,0.0,1.0
2010-07-16,1.26,1.35,1.25,1.35,1000000,6.50239679642305,6.96685371045327,6.45079047264192,6.96685371045327,193774.701767373,0.0,1.0
2010-07-19,1.27,1.3223,1.22,1.26,1457600,6.55400312020419,6.82390419357952,6.29597150129851,6.50239679642305,282446.005296123,0.0,1.0
2010-07-20,1.31,1.32,1.23,1.25,876800,6.76042841532873,6.81203473910986,6.34757782507964,6.45079047264192,169901.658509633,0.0,1.0
2010-07-21,1.23,1.31,1.22,1.3,1172800,6.34757782507964,6.76042841532873,6.29597150129851,6.70882209154759,227258.970232776,0.0,1.0
2010-07-22,1.27,1.3,1.23,1.25,1521600,6.55400312020419,6.70882209154759,6.34757782507964,6.45079047264192,294847.586209235,0.0,1.0
2010-07-23,1.27,1.29,1.21,1.27,5631200,6.55400312020419,6.65721576776646,6.24436517751737,6.55400312020419,1091184.10059243,0.0,1.0
2010-07-26,1.24,1.3,1.2,1.3,2047200,6.39918414886078,6.70882209154759,6.19275885373624,6.70882209154759,396695.569458167,0.0,1.0
2010-07-27,1.22,1.25,1.17,1.17,1853600,6.29597150129851,6.45079047264192,6.03793988239283,6.03793988239283,359180.787196003,0.0,1.0
2010-07-28,1.22,1.2999,1.2,1.2,1548000,6.29597150129851,6.70830602830978,6.19275885373624,6.19275885373624,299963.238335894,0.0,1.0
2010-07-29,1.29,1.29,1.23,1.24,1326400,6.65721576776646,6.65721576776646,6.34757782507964,6.39918414886078,257022.764424244,0.0,1.0
2010-07-30,1.41,1.41,1.25,1.26,3284800,7.27649165314008,7.27649165314008,6.45079047264192,6.50239679642305,636511.140365468,0.0,1.0
2010-08-02,1.43,1.48,1.37,1.42,1968000,7.37970430070235,7.63773591960803,7.07006635801554,7.32809797692122,381348.613078191,0.0,1.0
2010-08-03,1.37,1.45,1.35,1.43,1288800,7.07006635801554,7.48291694826462,6.96685371045327,7.37970430070235,249736.835637791,0.0,1.0
2010-08-04,1.4,1.41,1.35,1.37,1102400,7.22488532935895,7.27649165314008,6.96685371045327,7.07006635801554,213617.231228352,0.0,1.0
2010-08-05,1.42,1.44,1.37,1.38,1193600,7.32809797692122,7.43131062448349,7.07006635801554,7.12167268179667,231289.484029537,0.0,1.0
2010-08-06,1.45,1.45,1.37,1.43,1455200,7.48291694826462,7.48291694826462,7.07006635801554,7.37970430070235,281980.946011882,0.0,1.0
2010-08-09,1.43,1.46,1.42,1.43,587200,7.37970430070235,7.53452327204576,7.32809797692122,7.37970430070235,113784.504877802,0.0,1.0
2010-08-10,1.36,1.41,1.36,1.41,651200,7.0184600342344,7.27649165314008,7.0184600342344,7.27649165314008,126186.085790914,0.0,1.0
2010-08-11,1.28,1.35,1.28,1.35,1264000,6.60560944398532,6.96685371045327,6.60560944398532,6.96685371045327,244931.22303396,0.0,1.0
2010-08-12,1.3,1.32,1.25,1.25,828000,6.70882209154759,6.81203473910986,6.45079047264192,6.45079047264192,160445.453063385,0.0,1.0
2010-08-13,1.28,1.35,1.28,1.35,665600,6.60560944398532,6.96685371045327,6.60560944398532,6.96685371045327,128976.441496364,0.0,1.0
2010-08-16,1.29,1.31,1.25,1.31,1404800,6.65721576776646,6.76042841532873,6.45079047264192,6.76042841532873,272214.701042806,0.0,1.0
2010-08-17,1.29,1.31,1.275,1.31,511200,6.65721576776646,6.76042841532873,6.57980628209475,6.76042841532873,99057.6275434812,0.0,1.0
2010-08-18,1.29,1.3,1.27,1.29,299200,6.65721576776646,6.70882209154759,6.55400312020419,6.65721576776646,57977.3907687981,0.0,1.0
2010-08-19,1.3,1.33,1.27,1.29,984000,6.70882209154759,6.863641062891,6.55400312020419,6.65721576776646,190674.306539095,0.0,1.0
2010-08-20,1.28,1.3,1.26,1.3,619200,6.60560944398532,6.70882209154759,6.50239679642305,6.70882209154759,119985.295334358,0.0,1.0
2010-08-23,1.26,1.31,1.26,1.29,1241600,6.50239679642305,6.76042841532873,6.50239679642305,6.65721576776646,240590.669714371,0.0,1.0
2010-08-24,1.29,1.3,1.25,1.25,1102400,6.65721576776646,6.70882209154759,6.45079047264192,6.45079047264192,213617.231228352,0.0,1.0
2010-08-25,1.305,1.36,1.27,1.28,8941600,6.73462525343816,7.0184600342344,6.55400312020419,6.60560944398532,1732655.87332314,0.0,1.0
2010-08-26,1.32,1.34,1.29,1.32,1453600,6.81203473910986,6.91524738667213,6.65721576776646,6.81203473910986,281670.906489054,0.0,1.0
2010-08-27,1.32,1.33,1.29,1.33,754400,6.81203473910986,6.863641062891,6.65721576776646,6.863641062891,146183.635013306,0.0,1.0
2010-08-30,1.27,1.32,1.27,1.31,856800,6.55400312020419,6.81203473910986,6.55400312020419,6.76042841532873,166026.164474285,0.0,1.0
2010-08-31,1.21,1.29,1.2,1.27,1336800,6.24436517751737,6.65721576776646,6.19275885373624,6.55400312020419,259038.021322625,0.0,1.0
2010-09-01,1.27,1.29,1.22,1.22,721600,6.55400312020419,6.65721576776646,6.29597150129851,6.29597150129851,139827.824795336,0.0,1.0
2010-09-02,1.27,1.28,1.25,1.27,525600,6.55400312020419,6.60560944398532,6.45079047264192,6.55400312020419,101847.983248931,0.0,1.0
2010-09-03,1.27,1.29,1.25,1.27,762400,6.55400312020419,6.65721576776646,6.45079047264192,6.55400312020419,147733.832627445,0.0,1.0
2010-09-07,1.25,1.27,1.25,1.27,524000,6.45079047264192,6.55400312020419,6.45079047264192,6.55400312020419,101537.943726104,0.0,1.0
2010-09-08,1.26,1.29,1.25,1.26,484800,6.50239679642305,6.65721576776646,6.45079047264192,6.50239679642305,93941.9754168226,0.0,1.0
2010-09-09,1.26,1.28,1.24,1.26,546400,6.50239679642305,6.60560944398532,6.39918414886078,6.50239679642305,105878.497045693,0.0,1.0
2010-09-10,1.26,1.27,1.25,1.27,320000,6.50239679642305,6.55400312020419,6.45079047264192,6.55400312020419,62007.9045655594,0.0,1.0
2010-09-13,1.28,1.28,1.24,1.26,816800,6.60560944398532,6.60560944398532,6.39918414886078,6.50239679642305,158275.176403591,0.0,1.0
2010-09-14,1.27,1.28,1.25,1.28,321600,6.55400312020419,6.60560944398532,6.45079047264192,6.60560944398532,62317.9440883872,0.0,1.0
2010-09-15,1.26,1.28,1.25,1.27,356000,6.50239679642305,6.60560944398532,6.45079047264192,6.55400312020419,68983.7938291849,0.0,1.0
2010-09-16,1.25,1.28,1.25,1.26,361600,6.45079047264192,6.60560944398532,6.45079047264192,6.50239679642305,70068.9321590821,0.0,1.0
2010-09-17,1.26,1.27,1.25,1.27,725600,6.50239679642305,6.55400312020419,6.45079047264192,6.55400312020419,140602.923602406,0.0,1.0
2010-09-20,1.27,1.27,1.25,1.27,397600,6.55400312020419,6.55400312020419,6.45079047264192,6.55400312020419,77044.8214227076,0.0,1.0
2010-09-21,1.29,1.3,1.29,1.3,438400,6.65721576776646,6.70882209154759,6.65721576776646,6.70882209154759,84950.8292548164,0.0,1.0
2010-09-22,1.25,1.3,1.25,1.28,325600,6.45079047264192,6.70882209154759,6.45079047264192,6.60560944398532,63093.0428954567,0.0,1.0
2010-09-23,1.26,1.28,1.25,1.25,502400,6.50239679642305,6.60560944398532,6.45079047264192,6.45079047264192,97352.4101679283,0.0,1.0
2010-09-24,1.27,1.28,1.26,1.27,422400,6.55400312020419,6.60560944398532,6.50239679642305,6.55400312020419,81850.4340265384,0.0,1.0
2010-09-27,1.28,1.29,1.26,1.27,616800,6.60560944398532,6.65721576776646,6.50239679642305,6.55400312020419,119520.236050116,0.0,1.0
2010-09-28,1.28,1.29,1.26,1.29,716800,6.60560944398532,6.65721576776646,6.50239679642305,6.65721576776646,138897.706226853,0.0,1.0
2010-09-29,1.27,1.29,1.26,1.29,445600,6.55400312020419,6.65721576776646,6.50239679642305,6.65721576776646,86346.0071075415,0.0,1.0
2010-09-30,1.28,1.28,1.26,1.28,705600,6.60560944398532,6.60560944398532,6.50239679642305,6.60560944398532,136727.429567059,0.0,1.0
2010-10-01,1.27,1.28,1.26,1.28,329600,6.55400312020419,6.60560944398532,6.50239679642305,6.60560944398532,63868.1417025262,0.0,1.0
2010-10-04,1.25,1.28,1.23,1.27,713600,6.45079047264192,6.60560944398532,6.34757782507964,6.55400312020419,138277.627181197,0.0,1.0
2010-10-05,1.28,1.28,1.25,1.27,288727,6.60560944398532,6.60560944398532,6.45079047264192,6.55400312020419,55947.9883171884,0.0,1.0
2010-10-06,1.28,1.28,1.26,1.27,163388,6.60560944398532,6.60560944398532,6.50239679642305,6.55400312020419,31660.4609723676,0.0,1.0
2010-10-07,1.27,1.28,1.255,1.28,113780,6.55400312020419,6.60560944398532,6.47659363453248,6.60560944398532,22047.6855670917,0.0,1.0
2010-10-08,1.26,1.27,1.25,1.27,386400,6.50239679642305,6.55400312020419,6.45079047264192,6.55400312020419,74874.544762913,0.0,1.0
2010-10-11,1.22,1.2401,1.2,1.2,934400,6.29597150129851,6.39970021209859,6.19275885373624,6.19275885373624,181063.081331434,0.0,1.0
2010-10-12,1.23,1.24,1.21,1.22,706400,6.34757782507964,6.39918414886078,6.24436517751737,6.29597150129851,136882.449328473,0.0,1.0
2010-10-13,1.27,1.27,1.22,1.24,1375200,6.55400312020419,6.55400312020419,6.29597150129851,6.39918414886078,266478.969870492,0.0,1.0
2010-10-14,1.27,1.27,1.23,1.26,528800,6.55400312020419,6.55400312020419,6.34757782507964,6.50239679642305,102468.062294587,0.0,1.0
2010-10-15,1.25,1.28,1.24,1.28,853600,6.45079047264192,6.60560944398532,6.39918414886078,6.60560944398532,165406.08542863,0.0,1.0
2010-10-18,1.26,1.26,1.23,1.26,656000,6.50239679642305,6.50239679642305,6.34757782507964,6.50239679642305,127116.204359397,0.0,1.0
2010-10-19,1.21,1.27,1.21,1.24,642400,6.24436517751737,6.55400312020419,6.24436517751737,6.39918414886078,124480.868415361,0.0,1.0
2010-10-20,1.23,1.26,1.21,1.22,351200,6.34757782507964,6.50239679642305,6.24436517751737,6.29597150129851,68053.6752607015,0.0,1.0
2010-10-21,1.17,1.24,1.16,1.24,921600,6.03793988239283,6.39918414886078,5.9863335586117,6.39918414886078,178582.765148811,0.0,1.0
2010-10-22,1.19,1.21,1.155,1.17,274214,6.1411525299551,6.24436517751737,5.96053039672113,6.03793988239283,53135.7360704385,0.0,1.0
2010-10-25,1.17,1.2,1.16,1.19,271228,6.03793988239283,6.19275885373624,5.9863335586117,6.1411525299551,52557.1248109611,0.0,1.0
2010-10-26,1.17,1.18,1.15,1.16,771200,6.03793988239283,6.08954620617397,5.93472723483056,5.9863335586117,149439.050002998,0.0,1.0
2010-10-27,1.16,1.17,1.15,1.16,403200,5.9863335586117,6.03793988239283,5.93472723483056,5.9863335586117,78129.9597526049,0.0,1.0
2010-10-28,1.15,1.2,1.15,1.17,679200,5.93472723483056,6.19275885373624,5.93472723483056,6.03793988239283,131611.7774404,0.0,1.0
2010-10-29,1.17,1.19,1.15,1.15,1020000,6.03793988239283,6.1411525299551,5.93472723483056,5.93472723483056,197650.195802721,0.0,1.0
2010-11-01,1.17,1.18,1.16,1.17,112470,6.03793988239283,6.08954620617397,5.9863335586117,6.03793988239283,21793.8407077765,0.0,1.0
2010-11-02,1.17,1.18,1.16,1.18,113952,6.03793988239283,6.08954620617397,5.9863335586117,6.08954620617397,22081.0148157957,0.0,1.0
2010-11-03,1.14,1.18,1.14,1.17,744000,5.88312091104943,6.08954620617397,5.88312091104943,6.03793988239283,144168.378114926,0.0,1.0
2010-11-04,1.17,1.2,1.15,1.17,813600,6.03793988239283,6.19275885373624,5.93472723483056,6.03793988239283,157655.097357935,0.0,1.0
2010-11-05,1.2,1.2,1.15,1.17,1114400,6.19275885373624,6.19275885373624,5.93472723483056,6.03793988239283,215942.527649561,0.0,1.0
2010-11-08,1.2,1.22,1.18,1.2,663200,6.19275885373624,6.29597150129851,6.08954620617397,6.19275885373624,128511.382212122,0.0,1.0
2010-11-09,1.18,1.2,1.18,1.2,412800,6.08954620617397,6.19275885373624,6.08954620617397,6.19275885373624,79990.1968895717,0.0,1.0
2010-11-10,1.19,1.19,1.15,1.19,812000,6.1411525299551,6.1411525299551,5.93472723483056,6.1411525299551,157345.057835107,0.0,1.0
2010-11-11,1.17,1.18,1.13,1.17,1258400,6.03793988239283,6.08954620617397,5.83151458726829,6.03793988239283,243846.084704063,0.0,1.0
2010-11-12,1.12,1.16,1.08,1.16,1688000,5.77990826348716,5.9863335586117,5.57348296836262,5.9863335586117,327091.696583326,0.0,1.0
2010-11-15,1.11,1.15,1.1,1.14,807200,5.72830193970602,5.93472723483056,5.67669561592489,5.88312091104943,156414.939266624,0.0,1.0
2010-11-16,1.08,1.1251,1.06,1.11,1178400,5.57348296836262,5.80622748861554,5.47027032080034,5.72830193970602,228344.108562672,0.0,1.0
2010-11-17,0.95,1.09,0.91,1.08,2527200,4.90260075920786,5.62508929214375,4.69617546408331,5.57348296836262,489707.426306505,0.0,1.0
2010-11-18,0.94,0.9626,0.9,0.95,1701600,4.85099443542672,4.96762472717209,4.64456914030218,4.90260075920786,329727.032527362,0.0,1.0
2010-11-19,0.92,0.95,0.9,0.9382,765600,4.74778178786445,4.90260075920786,4.64456914030218,4.84170529714612,148353.911673101,0.0,1.0
2010-11-22,0.9085,0.91,0.88,0.91,1131200,4.68843451551614,4.69617546408331,4.54135649273991,4.69617546408331,219197.942639253,0.0,1.0
2010-11-23,0.9094,0.9188,0.8604,0.9022,903200,4.69307908465645,4.74158902901071,4.44020809812888,4.65592253153403,175017.310636291,0.0,1.0
2010-11-24,0.94,0.94,0.9075,0.91,480000,4.85099443542672,4.85099443542672,4.68327388313803,4.69617546408331,93011.8568483392,0.0,1.0
2010-11-26,0.92,0.939,0.92,0.9358,136800,4.74778178786445,4.84583380304861,4.74778178786445,4.82931977943864,26508.3792017767,0.0,1.0
2010-11-29,0.95,0.96,0.92,0.9211,740800,4.90260075920786,4.95420708298899,4.74778178786445,4.75345848348038,143548.29906927,0.0,1.0
2010-11-30,0.9181,0.9443,0.9181,0.9443,612000,4.73797658634603,4.87318515465261,4.73797658634603,4.87318515465261,118590.117481633,0.0,1.0
2010-12-01,0.9447,0.95,0.9199,0.92,357600,4.87524940760385,4.90260075920786,4.74726572462664,4.74778178786445,69293.8333520127,0.0,1.0
2010-12-02,0.96,0.96,0.9337,0.9499,411200,4.95420708298899,4.95420708298899,4.8184824514446,4.90208469597004,79680.1573667439,0.0,1.0
2010-12-03,0.9501,0.97,0.9322,0.955,472000,4.90311682244567,5.00581340677013,4.81074150287743,4.92840392109842,91461.6592342001,0.0,1.0
2010-12-06,0.95,0.96,0.94,0.95,889600,4.90260075920786,4.95420708298899,4.85099443542672,4.90260075920786,172381.974692255,0.0,1.0
2010-12-07,0.9499,0.96,0.94,0.9554,400800,4.90208469597004,4.95420708298899,4.85099443542672,4.93046817404967,77664.9004683633,0.0,1.0
2010-12-08,0.9499,0.959,0.94,0.95,311200,4.90208469597004,4.94904645061088,4.85099443542672,4.90260075920786,60302.6871900066,0.0,1.0
2010-12-09,0.97,0.97,0.9389,0.96,1094400,5.00581340677013,5.00581340677013,4.8453177398108,4.95420708298899,212067.033614213,0.0,1.0
2010-12-10,1.1,1.16,0.98,0.99,3176800,5.67669561592489,5.9863335586117,5.05741973055126,5.1090260543324,615583.472574591,0.0,1.0
2010-12-13,1.01,1.1399,1.01,1.08,1436000,5.21223870189467,5.88260484781162,5.21223870189467,5.57348296836262,278260.471737948,0.0,1.0
2010-12-14,0.9766,1.0207,0.97,1.0,704000,5.03987358046568,5.26745746834048,5.00581340677013,5.16063237811353,136417.390044231,0.0,1.0
2010-12-15,0.971,1.12,0.9501,0.979,1212000,5.01097403914824,5.77990826348716,4.90311682244567,5.05225909817315,234854.938542056,0.0,1.0
2010-12-16,0.98,0.9999,0.9515,0.971,380000,5.05741973055126,5.16011631487572,4.91034170777503,5.01097403914824,73634.3866716019,0.0,1.0
2010-12-17,1.05,1.07,0.9835,0.9835,2363200,5.41866399701921,5.52187664458148,5.07548194387466,5.07548194387466,457928.375216656,0.0,1.0
2010-12-20,1.03,1.12,1.03,1.04,1029600,5.31545134945694,5.77990826348716,5.31545134945694,5.36705767323807,199510.432939687,0.0,1.0
2010-12-21,1.09,1.09,1.04,1.04,916000,5.62508929214375,5.62508929214375,5.36705767323807,5.36705767323807,177497.626818914,0.0,1.0
2010-12-22,1.13,1.13,1.06,1.08,1253600,5.83151458726829,5.83151458726829,5.47027032080034,5.57348296836262,242915.966135579,0.0,1.0
2010-12-23,1.125,1.14,1.11,1.13,764800,5.80571142537772,5.88312091104943,5.72830193970602,5.83151458726829,148198.891911687,0.0,1.0
2010-12-27,1.12,1.12,1.1,1.1,453600,5.77990826348716,5.77990826348716,5.67669561592489,5.67669561592489,87896.2047216805,0.0,1.0
2010-12-28,1.11,1.12,1.1,1.12,416000,5.72830193970602,5.77990826348716,5.67669561592489,5.77990826348716,80610.2759352273,0.0,1.0
2010-12-29,1.2,1.21,1.11,1.11,2304000,6.19275885373624,6.24436517751737,5.72830193970602,5.72830193970602,446456.912872028,0.0,1.0
2010-12-30,1.18,1.22,1.15,1.2,1284000,6.08954620617397,6.29597150129851,5.93472723483056,6.19275885373624,248806.717069307,0.0,1.0
2010-12-31,1.15,1.19,1.15,1.16,638400,5.93472723483056,6.1411525299551,5.93472723483056,5.9863335586117,123705.769608291,0.0,1.0
2011-01-03,1.2,1.22,1.15,1.2,1003200,6.19275885373624,6.29597150129851,5.93472723483056,6.19275885373624,194394.780813029,0.0,1.0
2011-01-04,1.15,1.2,1.15,1.2,1129600,5.93472723483056,6.19275885373624,5.93472723483056,6.19275885373624,218887.903116425,0.0,1.0
2011-01-05,1.18,1.18,1.12,1.15,954400,6.08954620617397,6.08954620617397,5.77990826348716,5.93472723483056,184938.575366781,0.0,1.0
2011-01-06,1.21,1.21,1.16,1.17,2704000,6.24436517751737,6.24436517751737,5.9863335586117,6.03793988239283,523966.793578978,0.0,1.0
2011-01-07,1.17,1.21,1.15,1.2,1684000,6.03793988239283,6.24436517751737,5.93472723483056,6.19275885373624,326316.597776257,0.0,1.0
2011-01-10,1.11,1.17,1.11,1.17,1578400,5.72830193970602,6.03793988239283,5.72830193970602,6.03793988239283,305853.989269622,0.0,1.0
2011-01-11,1.17,1.17,1.1,1.11,1484000,6.03793988239283,6.03793988239283,5.67669561592489,5.72830193970602,287561.657422782,0.0,1.0
2011-01-12,1.15,1.18,1.13,1.18,1596800,5.93472723483056,6.08954620617397,5.83151458726829,6.08954620617397,309419.443782142,0.0,1.0
2011-01-13,1.15,1.17,1.15,1.17,1219200,5.93472723483056,6.03793988239283,5.93472723483056,6.03793988239283,236250.116394782,0.0,1.0
2011-01-14,1.16,1.17,1.1299,1.15,1145600,5.9863335586117,6.03793988239283,5.83099852403048,5.93472723483056,221988.298344703,0.0,1.0
2011-01-18,1.17,1.18,1.14,1.14,1017600,6.03793988239283,6.08954620617397,5.88312091104943,5.88312091104943,197185.136518479,0.0,1.0
2011-01-19,1.12,1.17,1.12,1.16,1147200,5.77990826348716,6.03793988239283,5.77990826348716,5.9863335586117,222298.33786753,0.0,1.0
2011-01-20,1.1,1.13,1.1,1.13,1288000,5.67669561592489,5.83151458726829,5.67669561592489,5.83151458726829,249581.815876377,0.0,1.0
2011-01-21,1.12,1.19,1.08,1.11,1658400,5.77990826348716,6.1411525299551,5.57348296836262,5.72830193970602,321355.965411012,0.0,1.0
2011-01-24,1.14,1.1699,1.11,1.12,848800,5.88312091104943,6.03742381915502,5.72830193970602,5.77990826348716,164475.966860146,0.0,1.0
2011-01-25,1.13,1.15,1.11,1.12,811200,5.83151458726829,5.93472723483056,5.72830193970602,5.77990826348716,157190.038073693,0.0,1.0
2011-01-26,1.17,1.17,1.11,1.14,896000,6.03793988239283,6.03793988239283,5.72830193970602,5.88312091104943,173622.132783567,0.0,1.0
2011-01-27,1.43,1.74,1.27,1.27,18681600,7.37970430070235,8.97950033791755,6.55400312020419,6.55400312020419,3620021.46853736,0.0,1.0
2011-01-28,1.32,1.47,1.29,1.47,3662400,6.81203473910986,7.58612959582689,6.65721576776646,7.58612959582689,709680.467752828,0.0,1.0
2011-01-31,1.315,1.35,1.24,1.31,2646400,6.78623157721929,6.96685371045327,6.39918414886078,6.76042841532873,512805.370757177,0.0,1.0
2011-02-01,1.29,1.3301,1.27,1.33,1401600,6.65721576776646,6.86415712612881,6.55400312020419,6.863641062891,271594.62199715,0.0,1.0
2011-02-02,1.3,1.31,1.26,1.3,1312800,6.70882209154759,6.76042841532873,6.50239679642305,6.70882209154759,254387.428480208,0.0,1.0
2011-02-03,1.27,1.31,1.25,1.28,886400,6.55400312020419,6.76042841532873,6.45079047264192,6.60560944398532,171761.8956466,0.0,1.0
2011-02-04,1.25,1.28,1.24,1.26,680000,6.45079047264192,6.60560944398532,6.39918414886078,6.50239679642305,131766.797201814,0.0,1.0
2011-02-07,1.27,1.3,1.23,1.26,564800,6.55400312020419,6.70882209154759,6.34757782507964,6.50239679642305,109443.951558212,0.0,1.0
2011-02-08,1.26,1.28,1.25,1.26,525600,6.50239679642305,6.60560944398532,6.45079047264192,6.50239679642305,101847.983248931,0.0,1.0
2011-02-09,1.26,1.27,1.25,1.27,390400,6.50239679642305,6.55400312020419,6.45079047264192,6.55400312020419,75649.6435699825,0.0,1.0
2011-02-10,1.24,1.27,1.2398,1.25,648000,6.39918414886078,6.55400312020419,6.39815202238516,6.45079047264192,125566.006745258,0.0,1.0
2011-02-11,1.27,1.27,1.24,1.24,480000,6.55400312020419,6.55400312020419,6.39918414886078,6.39918414886078,93011.8568483391,0.0,1.0
2011-02-14,1.33,1.38,1.27,1.28,1907200,6.863641062891,7.12167268179667,6.55400312020419,6.60560944398532,369567.111210734,0.0,1.0
2011-02-15,1.39,1.46,1.32,1.33,2597600,7.17327900557781,7.53452327204576,6.81203473910986,6.863641062891,503349.165310929,0.0,1.0
2011-02-16,1.37,1.44,1.35,1.39,1172000,7.07006635801554,7.43131062448349,6.96685371045327,7.17327900557781,227103.950471361,0.0,1.0
2011-02-17,1.31,1.39,1.31,1.35,1057600,6.76042841532873,7.17327900557781,6.76042841532873,6.96685371045327,204936.124589174,0.0,1.0
2011-02-18,1.36,1.41,1.3,1.33,1219200,7.0184600342344,7.27649165314008,6.70882209154759,6.863641062891,236250.116394782,0.0,1.0
2011-02-22,1.3,1.35,1.3,1.35,1989600,6.70882209154759,6.96685371045327,6.70882209154759,6.96685371045327,385534.146636366,0.0,1.0
2011-02-23,1.3,1.33,1.3,1.3,924800,6.70882209154759,6.863641062891,6.70882209154759,6.70882209154759,179202.844194467,0.0,1.0
2011-02-24,1.29,1.33,1.29,1.3,925600,6.65721576776646,6.863641062891,6.65721576776646,6.70882209154759,179357.863955881,0.0,1.0
2011-02-25,1.31,1.32,1.3,1.3,561600,6.76042841532873,6.81203473910986,6.70882209154759,6.70882209154759,108823.872512557,0.0,1.0
2011-02-28,1.25,1.32,1.25,1.32,1145600,6.45079047264192,6.81203473910986,6.45079047264192,6.81203473910986,221988.298344703,0.0,1.0
2011-03-01,1.26,1.3,1.25,1.25,589600,6.50239679642305,6.70882209154759,6.45079047264192,6.45079047264192,114249.564162043,0.0,1.0
2011-03-02,1.26,1.29,1.26,1.26,206400,6.50239679642305,6.65721576776646,6.50239679642305,6.50239679642305,39995.0984447858,0.0,1.0
2011-03-03,1.29,1.29,1.28,1.29,296000,6.65721576776646,6.65721576776646,6.60560944398532,6.65721576776646,57357.3117231425,0.0,1.0
2011-03-04,1.27,1.29,1.27,1.29,255200,6.55400312020419,6.65721576776646,6.55400312020419,6.65721576776646,49451.3038910336,0.0,1.0
2011-03-07,1.26,1.29,1.25,1.29,400000,6.50239679642305,6.65721576776646,6.45079047264192,6.65721576776646,77509.8807069493,0.0,1.0
2011-03-08,1.28,1.28,1.25,1.25,277600,6.60560944398532,6.60560944398532,6.45079047264192,6.45079047264192,53791.8572106228,0.0,1.0
2011-03-09,1.32,1.36,1.27,1.27,1477600,6.81203473910986,7.0184600342344,6.55400312020419,6.55400312020419,286321.499331471,0.0,1.0
2011-03-10,1.28,1.33,1.27,1.32,868000,6.60560944398532,6.863641062891,6.55400312020419,6.81203473910986,168196.44113408,0.0,1.0
2011-03-11,1.27,1.28,1.26,1.27,284000,6.55400312020419,6.60560944398532,6.50239679642305,6.55400312020419,55032.015301934,0.0,1.0
2011-03-14,1.23,1.3,1.23,1.26,748000,6.34757782507964,6.70882209154759,6.34757782507964,6.50239679642305,144943.476921995,0.0,1.0
2011-03-15,1.2,1.21,1.15,1.2,876000,6.19275885373624,6.24436517751737,5.93472723483056,6.19275885373624,169746.638748219,0.0,1.0
2011-03-16,1.18,1.225,1.16,1.2,420000,6.08954620617397,6.32177466318908,5.9863335586117,6.19275885373624,81385.3747422968,0.0,1.0
2011-03-17,1.18,1.2,1.18,1.18,413600,6.08954620617397,6.19275885373624,6.08954620617397,6.08954620617397,80145.2166509856,0.0,1.0
2011-03-18,1.22,1.22,1.18,1.19,910400,6.29597150129851,6.29597150129851,6.08954620617397,6.1411525299551,176412.488489017,0.0,1.0
2011-03-21,1.21,1.25,1.18,1.23,745600,6.24436517751737,6.45079047264192,6.08954620617397,6.34757782507964,144478.417637754,0.0,1.0
2011-03-22,1.18,1.24,1.18,1.21,417600,6.08954620617397,6.39918414886078,6.08954620617397,6.24436517751737,80920.315458055,0.0,1.0
2011-03-23,1.22,1.23,1.18,1.18,460800,6.29597150129851,6.34757782507964,6.08954620617397,6.08954620617397,89291.3825744056,0.0,1.0
2011-03-24,1.23,1.24,1.21,1.23,392000,6.34757782507964,6.39918414886078,6.24436517751737,6.34757782507964,75959.6830928104,0.0,1.0
2011-03-25,1.23,1.24,1.21,1.23,318400,6.34757782507964,6.39918414886078,6.24436517751737,6.34757782507964,61697.8650427317,0.0,1.0
2011-03-28,1.23,1.24,1.23,1.24,238400,6.34757782507964,6.39918414886078,6.34757782507964,6.39918414886078,46195.8889013418,0.0,1.0
2011-03-29,1.24,1.24,1.22,1.23,125600,6.39918414886078,6.39918414886078,6.29597150129851,6.34757782507964,24338.1025419821,0.0,1.0
2011-03-30,1.26,1.26,1.2399,1.24,348000,6.50239679642305,6.50239679642305,6.39866808562297,6.39918414886078,67433.5962150459,0.0,1.0
2011-03-31,1.24,1.27,1.22,1.25,589600,6.39918414886078,6.55400312020419,6.29597150129851,6.45079047264192,114249.564162043,0.0,1.0
2011-04-01,1.29,1.29,1.24,1.25,585600,6.65721576776646,6.65721576776646,6.39918414886078,6.45079047264192,113474.465354974,0.0,1.0
2011-04-04,1.33,1.36,1.2718,1.3,787200,6.863641062891,7.0184600342344,6.56329225848479,6.70882209154759,152539.445231276,0.0,1.0
2011-04-05,1.34,1.36,1.3199,1.32,702400,6.91524738667213,7.0184600342344,6.81151867587205,6.81203473910986,136107.350521403,0.0,1.0
2011-04-06,1.29,1.38,1.29,1.35,958400,6.65721576776646,7.12167268179667,6.65721576776646,6.96685371045327,185713.67417385,0.0,1.0
2011-04-07,1.32,1.34,1.298,1.3,313600,6.81203473910986,6.91524738667213,6.69850082679137,6.70882209154759,60767.7464742483,0.0,1.0
2011-04-08,1.33,1.34,1.31,1.33,308800,6.863641062891,6.91524738667213,6.76042841532873,6.863641062891,59837.6279057648,0.0,1.0
2011-04-11,1.24,1.3299,1.21,1.32,1604800,6.39918414886078,6.86312499965319,6.24436517751737,6.81203473910986,310969.641396281,0.0,1.0
2011-04-12,1.28,1.31,1.23,1.24,591200,6.60560944398532,6.76042841532873,6.34757782507964,6.39918414886078,114559.603684871,0.0,1.0
2011-04-13,1.29,1.31,1.28,1.3,605600,6.65721576776646,6.76042841532873,6.60560944398532,6.70882209154759,117349.959390321,0.0,1.0
2011-04-14,1.29,1.31,1.27,1.29,423200,6.65721576776646,6.76042841532873,6.55400312020419,6.65721576776646,82005.4537879523,0.0,1.0
2011-04-15,1.32,1.32,1.28,1.28,419200,6.81203473910986,6.81203473910986,6.60560944398532,6.60560944398532,81230.3549808829,0.0,1.0
2011-04-18,1.36,1.37,1.309,1.32,1283200,7.0184600342344,7.07006635801554,6.75526778295061,6.81203473910986,248651.697307894,0.0,1.0
2011-04-19,1.39,1.39,1.37,1.37,776800,7.17327900557781,7.17327900557781,7.07006635801554,7.07006635801554,150524.188332896,0.0,1.0
2011-04-20,1.43,1.45,1.38,1.42,1828000,7.37970430070235,7.48291694826462,7.12167268179667,7.32809797692122,354220.154830758,0.0,1.0
2011-04-21,1.33,1.6302,1.33,1.56,5229600,6.863641062891,8.41286290280068,6.863641062891,8.05058650985711,1013364.18036265,0.0,1.0
2011-04-25,1.31,1.38,1.31,1.35,1241600,6.76042841532873,7.12167268179667,6.76042841532873,6.96685371045327,240590.669714371,0.0,1.0
2011-04-26,1.3,1.32,1.28,1.31,1100000,6.70882209154759,6.81203473910986,6.60560944398532,6.76042841532873,213152.171944111,0.0,1.0
2011-04-27,1.3,1.34,1.27,1.34,1071200,6.70882209154759,6.91524738667213,6.55400312020419,6.91524738667213,207571.46053321,0.0,1.0
2011-04-28,1.3,1.3,1.27,1.3,498400,6.70882209154759,6.70882209154759,6.55400312020419,6.70882209154759,96577.3113608589,0.0,1.0
2011-04-29,1.32,1.3302,1.29,1.29,664800,6.81203473910986,6.86467318936662,6.65721576776646,6.65721576776646,128821.42173495,0.0,1.0
2011-05-02,1.3,1.39,1.3,1.32,1028000,6.70882209154759,7.17327900557781,6.70882209154759,6.81203473910986,199200.39341686,0.0,1.0
2011-05-03,1.29,1.32,1.28,1.3,432800,6.65721576776646,6.81203473910986,6.60560944398532,6.70882209154759,83865.6909249191,0.0,1.0
2011-05-04,1.27,1.3,1.27,1.3,615200,6.55400312020419,6.70882209154759,6.55400312020419,6.70882209154759,119210.196527288,0.0,1.0
2011-05-05,1.25,1.28,1.23,1.27,351811,6.45079047264192,6.60560944398532,6.34757782507964,6.55400312020419,68172.0716034813,0.0,1.0
2011-05-06,1.25,1.27,1.25,1.27,60061,6.45079047264192,6.55400312020419,6.45079047264192,6.55400312020419,11638.3023628502,0.0,1.0
2011-05-09,1.26,1.27,1.24,1.25,534400,6.50239679642305,6.55400312020419,6.39918414886078,6.45079047264192,103553.200624484,0.0,1.0
2011-05-10,1.26,1.28,1.25,1.26,455200,6.50239679642305,6.60560944398532,6.45079047264192,6.50239679642305,88206.2442445083,0.0,1.0
2011-05-11,1.23,1.26,1.22,1.26,816000,6.34757782507964,6.50239679642305,6.29597150129851,6.50239679642305,158120.156642177,0.0,1.0
2011-05-12,1.21,1.23,1.2,1.22,1400000,6.24436517751737,6.34757782507964,6.19275885373624,6.29597150129851,271284.582474323,0.0,1.0
2011-05-13,1.23,1.24,1.2,1.22,525600,6.34757782507964,6.39918414886078,6.19275885373624,6.29597150129851,101847.983248931,0.0,1.0
2011-05-16,1.2,1.22,1.2,1.22,334400,6.19275885373624,6.29597150129851,6.19275885373624,6.29597150129851,64798.2602710096,0.0,1.0
2011-05-17,1.2,1.22,1.19,1.2,385600,6.19275885373624,6.29597150129851,6.1411525299551,6.19275885373624,74719.5250014991,0.0,1.0
2011-05-18,1.21,1.23,1.19,1.2,667200,6.24436517751737,6.34757782507964,6.1411525299551,6.19275885373624,129286.481019192,0.0,1.0
2011-05-19,1.19,1.22,1.18,1.21,680000,6.1411525299551,6.29597150129851,6.08954620617397,6.24436517751737,131766.797201814,0.0,1.0
2011-05-20,1.2,1.21,1.18,1.18,628000,6.19275885373624,6.24436517751737,6.08954620617397,6.08954620617397,121690.51270991,0.0,1.0
2011-05-23,1.2,1.21,1.19,1.19,490400,6.19275885373624,6.24436517751737,6.1411525299551,6.1411525299551,95027.1137467198,0.0,1.0
2011-05-24,1.2,1.22,1.2,1.22,504800,6.19275885373624,6.29597150129851,6.19275885373624,6.29597150129851,97817.46945217,0.0,1.0
2011-05-25,1.2,1.22,1.19,1.2,114255,6.19275885373624,6.29597150129851,6.1411525299551,6.19275885373624,22139.7285504312,0.0,1.0
2011-05-26,1.21,1.21,1.18,1.2,283200,6.24436517751737,6.24436517751737,6.08954620617397,6.19275885373624,54876.9955405201,0.0,1.0
2011-05-27,1.19,1.21,1.19,1.21,264000,6.1411525299551,6.24436517751737,6.1411525299551,6.24436517751737,51156.5212665866,0.0,1.0
2011-05-31,1.2,1.21,1.19,1.19,474400,6.19275885373624,6.24436517751737,6.1411525299551,6.1411525299551,91926.7185184418,0.0,1.0
2011-06-01,1.16,1.21,1.16,1.2,607200,5.9863335586117,6.24436517751737,5.9863335586117,6.19275885373624,117659.998913149,0.0,1.0
2011-06-02,1.18,1.19,1.16,1.17,359200,6.08954620617397,6.1411525299551,5.9863335586117,6.03793988239283,69603.8728748405,0.0,1.0
2011-06-03,1.16,1.18,1.16,1.17,355200,5.9863335586117,6.08954620617397,5.9863335586117,6.03793988239283,68828.774067771,0.0,1.0
2011-06-06,1.13,1.17,1.13,1.13,814400,5.83151458726829,6.03793988239283,5.83151458726829,5.83151458726829,157810.117119349,0.0,1.0
2011-06-07,1.13,1.15,1.12,1.13,602400,5.83151458726829,5.93472723483056,5.77990826348716,5.83151458726829,116729.880344666,0.0,1.0
2011-06-08,1.12,1.14,1.12,1.12,645600,5.77990826348716,5.88312091104943,5.77990826348716,5.77990826348716,125100.947461016,0.0,1.0
2011-06-09,1.02,1.12,1.02,1.12,1277600,5.2638450256758,5.77990826348716,5.2638450256758,5.77990826348716,247566.558977996,0.0,1.0
2011-06-10,1.0,1.05,1.0,1.03,726400,5.16063237811353,5.41866399701921,5.16063237811353,5.31545134945694,140757.94336382,0.0,1.0
2011-06-13,1.01,1.04,1.0,1.01,759200,5.21223870189467,5.36705767323807,5.16063237811353,5.21223870189467,147113.75358179,0.0,1.0
2011-06-14,1.03,1.04,1.01,1.02,584800,5.31545134945694,5.36705767323807,5.21223870189467,5.2638450256758,113319.44559356,0.0,1.0
2011-06-15,0.9919,1.06,0.99,1.03,1226400,5.11883125585081,5.47027032080034,5.1090260543324,5.31545134945694,237645.294247507,0.0,1.0
2011-06-16,1.02,1.1,0.99,0.9903,1907200,5.2638450256758,5.67669561592489,5.1090260543324,5.11057424404583,369567.111210735,0.0,1.0
2011-06-17,1.05,1.08,1.02,1.03,1101600,5.41866399701921,5.57348296836262,5.2638450256758,5.31545134945694,213462.211466938,0.0,1.0
2011-06-20,0.8822,1.02,0.86,1.0,4427200,4.55270988397176,5.2638450256758,4.43814384517764,5.16063237811353,857879.359664515,0.0,1.0
2011-06-21,0.8999,0.915,0.8825,0.9001,1088000,4.64405307706437,4.72197862597388,4.55425807368519,4.64508520353999,210826.875522902,0.0,1.0
2011-06-22,0.8822,0.95,0.87,0.95,1084000,4.55270988397176,4.90260075920786,4.48975016895877,4.90260075920786,210051.776715833,0.0,1.0
2011-06-23,0.8794,0.9,0.86,0.9,989600,4.53826011331304,4.64456914030218,4.43814384517764,4.64456914030218,191759.444868993,0.0,1.0
2011-06-24,0.89,0.9,0.86,0.89,7891200,4.59296281652104,4.64456914030218,4.43814384517764,4.59296281652104,1529114.9265867,0.0,1.0
2011-06-27,0.8302,0.91,0.7811,0.91,2848800,4.28435700030985,4.69617546408331,4.03096995054448,4.69617546408331,552025.370394894,0.0,1.0
2011-06-28,0.8495,0.8802,0.785,0.83,2899200,4.38395720520745,4.54238861921553,4.05109641681912,4.28332487383423,561791.615363968,0.0,1.0
2011-06-29,0.91,0.9198,0.85,0.8899,1579200,4.69617546408331,4.74674966138883,4.3865375213965,4.59244675328323,306009.009031036,0.0,1.0
2011-06-30,1.07,1.13,0.999,1.13,5576800,5.52187664458148,5.83151458726829,5.15547174573542,5.83151458726829,1080642.75681629,0.0,1.0
2011-07-01,1.18,1.19,1.04,1.05,3356000,6.08954620617397,6.1411525299551,5.36705767323807,5.41866399701921,650307.899131304,0.0,1.0
2011-07-05,1.25,1.27,1.15,1.18,3098400,6.45079047264192,6.55400312020419,5.93472723483056,6.08954620617397,600391.535956029,0.0,1.0
2011-07-06,1.21,1.26,1.18,1.25,1379200,6.24436517751737,6.50239679642305,6.08954620617397,6.45079047264192,267254.068677561,0.0,1.0
2011-07-07,1.24,1.29,1.2,1.21,1548000,6.39918414886078,6.65721576776646,6.19275885373624,6.24436517751737,299963.238335894,0.0,1.0
2011-07-08,1.24,1.26,1.2,1.24,1270400,6.39918414886078,6.50239679642305,6.19275885373624,6.39918414886078,246171.381125271,0.0,1.0
2011-07-11,1.19,1.22,1.1,1.11,936800,6.1411525299551,6.29597150129851,5.67669561592489,5.72830193970602,181528.140615675,0.0,1.0
2011-07-12,1.15,1.19,1.15,1.18,703200,5.93472723483056,6.1411525299551,5.93472723483056,6.08954620617397,136262.370282817,0.0,1.0
2011-07-13,1.19,1.2,1.14,1.17,932000,6.1411525299551,6.19275885373624,5.88312091104943,6.03793988239283,180598.022047192,0.0,1.0
2011-07-14,1.18,1.21,1.16,1.19,143832,6.08954620617397,6.24436517751737,5.9863335586117,6.1411525299551,27871.0029046048,0.0,1.0
2011-07-15,1.2,1.22,1.16,1.17,643200,6.19275885373624,6.29597150129851,5.9863335586117,6.03793988239283,124635.888176774,0.0,1.0
2011-07-18,1.19,1.23,1.17,1.19,635200,6.1411525299551,6.34757782507964,6.03793988239283,6.1411525299551,123085.690562636,0.0,1.0
2011-07-19,1.23,1.23,1.18,1.2,640000,6.34757782507964,6.34757782507964,6.08954620617397,6.19275885373624,124015.809131119,0.0,1.0
2011-07-20,1.25,1.25,1.21,1.25,598400,6.45079047264192,6.45079047264192,6.24436517751737,6.45079047264192,115954.781537596,0.0,1.0
2011-07-21,1.18,1.2202,1.08,1.22,1192800,6.08954620617397,6.29700362777413,5.57348296836262,6.29597150129851,231134.464268123,0.0,1.0
2011-07-22,1.14,1.18,1.11,1.18,826400,5.88312091104943,6.08954620617397,5.72830193970602,6.08954620617397,160135.413540557,0.0,1.0
2011-07-25,1.11,1.13,1.07,1.13,627200,5.72830193970602,5.83151458726829,5.52187664458148,5.83151458726829,121535.492948497,0.0,1.0
2011-07-26,1.07,1.12,1.06,1.1,896800,5.52187664458148,5.77990826348716,5.47027032080034,5.67669561592489,173777.15254498,0.0,1.0
2011-07-27,1.03,1.07,1.01,1.06,1163200,5.31545134945694,5.52187664458148,5.21223870189467,5.47027032080034,225398.733095809,0.0,1.0
2011-07-28,1.02,1.07,1.01,1.02,664000,5.2638450256758,5.52187664458148,5.21223870189467,5.2638450256758,128666.401973536,0.0,1.0
2011-07-29,1.06,1.07,1.0,1.02,1596000,5.47027032080034,5.52187664458148,5.16063237811353,5.2638450256758,309264.424020728,0.0,1.0
2011-08-01,1.04,1.1,1.03,1.07,836800,5.36705767323807,5.67669561592489,5.31545134945694,5.52187664458148,162150.670438938,0.0,1.0
2011-08-02,1.02,1.06,1.02,1.05,487200,5.2638450256758,5.47027032080034,5.2638450256758,5.41866399701921,94407.0347010643,0.0,1.0
2011-08-03,1.03,1.05,1.02,1.02,528000,5.31545134945694,5.41866399701921,5.2638450256758,5.2638450256758,102313.042533173,0.0,1.0
2011-08-04,0.977,1.04,0.977,1.02,1428800,5.04193783341692,5.36705767323807,5.04193783341692,5.2638450256758,276865.293885223,0.0,1.0
2011-08-05,0.9599,1.01,0.941,0.985,1063200,4.95369101975118,5.21223870189467,4.85615506780483,5.08322289244183,206021.262919071,0.0,1.0
2011-08-08,0.8651,0.96,0.86,0.93,1213600,4.46446307030602,4.95420708298899,4.43814384517764,4.79938811164559,235164.978064884,0.0,1.0
2011-08-09,0.92,0.9399,0.8599,0.8843,1493600,4.74778178786445,4.85047837218891,4.43762778193983,4.5635472119658,289421.894559749,0.0,1.0
2011-08-10,0.8809,1.12,0.87,1.11,904800,4.54600106188021,5.77990826348716,4.48975016895877,5.72830193970602,175327.350159119,0.0,1.0
2011-08-11,0.938,0.95,0.87,0.9,1037600,4.84067317067049,4.90260075920786,4.48975016895877,4.64456914030218,201060.630553827,0.0,1.0
2011-08-12,0.9241,0.95,0.9,0.94,696800,4.76894038061472,4.90260075920786,4.64456914030218,4.85099443542672,135022.212191506,0.0,1.0
2011-08-15,0.9501,0.9501,0.91,0.9334,452000,4.90311682244567,4.90311682244567,4.69617546408331,4.81693426173117,87586.1651988527,0.0,1.0
2011-08-16,0.9398,0.95,0.93,0.9367,456000,4.8499623089511,4.90260075920786,4.79938811164559,4.83396434857895,88361.2640059222,0.0,1.0
2011-08-17,0.9499,0.96,0.93,0.94,315200,4.90208469597004,4.95420708298899,4.79938811164559,4.85099443542672,61077.7859970761,0.0,1.0
2011-08-18,0.87,0.94,0.85,0.9312,912800,4.48975016895877,4.85099443542672,4.3865375213965,4.80558087049932,176877.547773258,0.0,1.0
2011-08-19,0.8702,0.8998,0.8518,0.8627,909600,4.4907822954344,4.64353701382656,4.39582665967711,4.45207755259854,176257.468727603,0.0,1.0
2011-08-22,0.87,0.9,0.8539,0.8901,418400,4.48975016895877,4.64456914030218,4.40666398767114,4.59347887975886,81075.335219469,0.0,1.0
2011-08-23,0.9001,0.9001,0.8501,0.8643,596800,4.64508520353999,4.64508520353999,4.38705358463431,4.46033456440353,115644.742014768,0.0,1.0
2011-08-24,0.92,0.92,0.8902,0.899,228800,4.74778178786445,4.74778178786445,4.59399494299667,4.63940850792407,44335.651764375,0.0,1.0
2011-08-25,0.9,0.95,0.895,0.9282,441600,4.64456914030218,4.90260075920786,4.61876597841161,4.79009897336498,85570.908300472,0.0,1.0
2011-08-26,0.92,0.9225,0.89,0.8991,473600,4.74778178786445,4.76068336880973,4.59296281652104,4.63992457116188,91771.698757028,0.0,1.0
2011-08-29,0.97,0.97,0.92,0.925,894400,5.00581340677013,5.00581340677013,4.74778178786445,4.77358494975502,173312.093260739,0.0,1.0
2011-08-30,1.02,1.05,0.95,0.97,626400,5.2638450256758,5.41866399701921,4.90260075920786,5.00581340677013,121380.473187083,0.0,1.0
2011-08-31,0.97,1.0305,0.97,1.03,727200,5.00581340677013,5.31803166564599,5.00581340677013,5.31545134945694,140912.963125234,0.0,1.0
2011-09-01,0.94,1.0,0.92,0.98,664000,4.85099443542672,5.16063237811353,4.74778178786445,5.05741973055126,128666.401973536,0.0,1.0
2011-09-02,0.8998,0.9399,0.8901,0.91,678400,4.64353701382656,4.85047837218891,4.59347887975886,4.69617546408331,131456.757678986,0.0,1.0
2011-09-06,0.8991,0.92,0.8725,0.88,575200,4.63992457116188,4.74778178786445,4.50265174990406,4.54135649273991,111459.208456593,0.0,1.0
2011-09-07,0.9548,0.96,0.882,0.9145,652800,4.9273717946228,4.95420708298899,4.55167775749614,4.71939830978483,126496.125313741,0.0,1.0
2011-09-08,0.9699,0.9999,0.9301,0.9492,1222400,5.00529734353232,5.16011631487572,4.7999041748834,4.89847225330537,236870.195440437,0.0,1.0
2011-09-09,0.9031,0.9981,0.9016,0.9641,651200,4.66056710067433,5.15082717659512,4.65282615210716,4.97536567573926,126186.085790914,0.0,1.0
2011-09-12,0.94,0.9603,0.9023,0.9203,433600,4.85099443542672,4.95575527270242,4.65643859477184,4.74932997757788,84020.7106863331,0.0,1.0
2011-09-13,0.98,0.98,0.935,0.94,465600,5.05741973055126,5.05741973055126,4.82519127353615,4.85099443542672,90221.501142889,0.0,1.0
2011-09-14,0.93,0.98,0.92,0.98,681600,4.79938811164559,5.05741973055126,4.74778178786445,5.05741973055126,132076.836724642,0.0,1.0
2011-09-15,0.9651,0.98,0.9223,0.93,537600,4.98052630811737,5.05741973055126,4.75965124233411,4.79938811164559,104173.27967014,0.0,1.0
2011-09-16,0.925,0.9735,0.92,0.9735,846400,4.77358494975502,5.02387562009352,4.74778178786445,5.02387562009352,164010.907575905,0.0,1.0
2011-09-19,0.9171,0.9298,0.916,0.92,564800,4.73281595396792,4.79835598516996,4.727139258352,4.74778178786445,109443.951558212,0.0,1.0
2011-09-20,0.901,0.92,0.9005,0.92,271200,4.64972977268029,4.74778178786445,4.64714945649124,4.74778178786445,52551.6991193117,0.0,1.0
2011-09-21,0.85,0.94,0.85,0.9,736800,4.3865375213965,4.85099443542672,4.3865375213965,4.64456914030218,142773.200262201,0.0,1.0
2011-09-22,0.8486,0.9,0.84,0.85,782400,4.37931263606714,4.64456914030218,4.33493119761537,4.3865375213965,151609.326662793,0.0,1.0
2011-09-23,0.86,0.8899,0.84,0.8469,539200,4.43814384517764,4.59244675328323,4.33493119761537,4.37053956102435,104483.319192968,0.0,1.0
2011-09-26,0.83,0.87,0.8133,0.8651,580000,4.28332487383423,4.48975016895877,4.19714231311974,4.46446307030602,112389.327025077,0.0,1.0
2011-09-27,0.841,0.88,0.82,0.8436,891200,4.34009182999348,4.54135649273991,4.2317185500531,4.35350947417658,172692.014215083,0.0,1.0
2011-09-28,0.8,0.8789,0.8,0.8384,594400,4.12850590249083,4.53567979712398,4.12850590249083,4.32667418581039,115179.682730527,0.0,1.0
2011-09-29,0.827,0.86,0.82,0.8261,423200,4.26784297669989,4.43814384517764,4.2317185500531,4.26319840755959,82005.4537879524,0.0,1.0
2011-09-30,0.83,0.85,0.8007,0.85,558400,4.28332487383423,4.3865375213965,4.13211834515551,4.3865375213965,108203.793466901,0.0,1.0
2011-10-03,0.8104,0.87,0.81,0.8159,993600,4.18217647922321,4.48975016895877,4.18011222627196,4.21055995730283,192534.543676062,0.0,1.0
2011-10-04,0.8489,0.88,0.8,0.8103,930400,4.38086082578058,4.54135649273991,4.12850590249083,4.1816604159854,180287.982524364,0.0,1.0
2011-10-05,0.8679,0.875,0.8201,0.845,472000,4.47891284096473,4.51555333084934,4.23223461329091,4.36073435950593,91461.6592342003,0.0,1.0
2011-10-06,0.93,0.93,0.86,0.863,1468800,4.79938811164559,4.79938811164559,4.43814384517764,4.45362574231198,284616.281955918,0.0,1.0
2011-10-07,0.96,0.967,0.89,0.9291,1131200,4.95420708298899,4.99033150963579,4.59296281652104,4.79474354250528,219197.942639253,0.0,1.0
2011-10-10,0.96,0.97,0.9,0.9676,579200,4.95420708298899,5.00581340677013,4.64456914030218,4.99342788906265,112234.307263663,0.0,1.0
2011-10-11,0.98,0.99,0.9401,0.9552,491200,5.05741973055126,5.1090260543324,4.85151049866453,4.92943604757405,95182.1335081338,0.0,1.0
2011-10-12,1.03,1.04,0.9501,0.9844,1140000,5.31545134945694,5.36705767323807,4.90311682244567,5.08012651301496,220903.160014805,0.0,1.0
2011-10-13,1.01,1.031,1.0,1.01,304800,5.21223870189467,5.32061198183505,5.16063237811353,5.21223870189467,59062.5290986953,0.0,1.0
2011-10-14,1.04,1.04,1.0,1.01,535200,5.36705767323807,5.36705767323807,5.16063237811353,5.21223870189467,103708.220385898,0.0,1.0
2011-10-17,1.05,1.05,1.02,1.03,750400,5.41866399701921,5.41866399701921,5.2638450256758,5.31545134945694,145408.536206237,0.0,1.0
2011-10-18,1.07,1.07,1.01,1.05,903200,5.52187664458148,5.52187664458148,5.21223870189467,5.41866399701921,175017.310636292,0.0,1.0
2011-10-19,1.04,1.08,1.04,1.08,513600,5.36705767323807,5.57348296836262,5.36705767323807,5.57348296836262,99522.686827723,0.0,1.0
2011-10-20,0.996,1.05,0.9296,1.05,1176000,5.13998984860108,5.41866399701921,4.79732385869434,5.41866399701921,227879.049278431,0.0,1.0
2011-10-21,1.0,1.02,0.97,1.02,440000,5.16063237811353,5.2638450256758,5.00581340677013,5.2638450256758,85260.8687776443,0.0,1.0
2011-10-24,1.03,1.03,0.99,1.01,672000,5.31545134945694,5.31545134945694,5.1090260543324,5.21223870189467,130216.599587675,0.0,1.0
2011-10-25,1.0,1.04,0.97,1.03,526400,5.16063237811353,5.36705767323807,5.00581340677013,5.31545134945694,102003.003010345,0.0,1.0
2011-10-26,1.03,1.03,0.9719,1.02,1155200,5.31545134945694,5.31545134945694,5.01561860828854,5.2638450256758,223848.53548167,0.0,1.0
2011-10-27,1.05,1.05,1.02,1.04,1262400,5.41866399701921,5.41866399701921,5.2638450256758,5.36705767323807,244621.183511132,0.0,1.0
2011-10-28,1.04,1.06,1.03,1.05,610400,5.36705767323807,5.47027032080034,5.31545134945694,5.41866399701921,118280.077958805,0.0,1.0
2011-10-31,1.0,1.05,0.99,1.05,451200,5.16063237811353,5.41866399701921,5.1090260543324,5.41866399701921,87431.1454374389,0.0,1.0
2011-11-01,1.0,1.02,0.98,0.98,648000,5.16063237811353,5.2638450256758,5.05741973055126,5.05741973055126,125566.006745258,0.0,1.0
2011-11-02,1.03,1.03,1.0,1.02,452800,5.31545134945694,5.31545134945694,5.16063237811353,5.2638450256758,87741.1849602666,0.0,1.0
2011-11-03,1.05,1.05,1.01,1.03,448800,5.41866399701921,5.41866399701921,5.21223870189467,5.31545134945694,86966.0861531971,0.0,1.0
2011-11-04,1.02,1.05,1.0,1.03,304800,5.2638450256758,5.41866399701921,5.16063237811353,5.31545134945694,59062.5290986954,0.0,1.0
2011-11-07,1.01,1.02,0.9909,1.02,465600,5.21223870189467,5.2638450256758,5.1136706234727,5.2638450256758,90221.501142889,0.0,1.0
2011-11-08,1.03,1.03,0.99,0.99,836800,5.31545134945694,5.31545134945694,5.1090260543324,5.1090260543324,162150.670438938,0.0,1.0
2011-11-09,0.98,1.03,0.98,1.01,480800,5.05741973055126,5.31545134945694,5.05741973055126,5.21223870189467,93166.8766097531,0.0,1.0
2011-11-10,1.0,1.02,0.98,1.02,256000,5.16063237811353,5.2638450256758,5.05741973055126,5.2638450256758,49606.3236524476,0.0,1.0
2011-11-11,1.02,1.02,1.01,1.02,380000,5.2638450256758,5.2638450256758,5.21223870189467,5.2638450256758,73634.3866716019,0.0,1.0
2011-11-14,0.98,1.02,0.98,1.02,327200,5.05741973055126,5.2638450256758,5.05741973055126,5.2638450256758,63403.0824182846,0.0,1.0
2011-11-15,0.9,0.919,0.83,0.89,23116000,4.64456914030218,4.74262115548634,4.28332487383423,4.59296281652104,4479296.0060546,0.0,1.0
2011-11-16,0.8552,0.8952,0.85,0.8952,2766400,4.41337280976269,4.61979810488723,4.3865375213965,4.61979810488723,536058.334969262,0.0,1.0
2011-11-17,0.84,0.87,0.84,0.8601,1971200,4.33493119761537,4.48975016895877,4.33493119761537,4.43865990841545,381968.692123846,0.0,1.0
2011-11-18,0.8629,0.91,0.83,0.832,2482400,4.45310967907417,4.69617546408331,4.28332487383423,4.29364613859046,481026.319667327,0.0,1.0
2011-11-21,0.85,0.88,0.84,0.8539,1428000,4.3865375213965,4.54135649273991,4.33493119761537,4.40666398767114,276710.274123809,0.0,1.0
2011-11-22,0.84,0.87,0.84,0.86,893600,4.33493119761537,4.48975016895877,4.33493119761537,4.43814384517764,173157.073499325,0.0,1.0
2011-11-23,0.83,0.8575,0.83,0.84,1160000,4.28332487383423,4.42524226423235,4.28332487383423,4.33493119761537,224778.654050153,0.0,1.0
2011-11-25,0.82,0.8399,0.82,0.8311,355200,4.2317185500531,4.33441513437756,4.2317185500531,4.28900156945016,68828.7740677709,0.0,1.0
2011-11-28,0.84,0.8599,0.8302,0.8455,620800,4.33493119761537,4.43762778193983,4.28435700030985,4.36331467569499,120295.334857185,0.0,1.0
2011-11-29,0.85,0.859,0.8342,0.8379,275200,4.3865375213965,4.43298321279952,4.30499952982231,4.32409386962133,53326.7979263812,0.0,1.0
2011-11-30,0.8754,0.89,0.86,0.87,2531200,4.51761758380059,4.59296281652104,4.43814384517764,4.48975016895877,490482.525113575,0.0,1.0
2011-12-01,0.87,0.8983,0.8515,0.8742,767200,4.48975016895877,4.63579606525939,4.39427846996367,4.51142482494685,148663.951195929,0.0,1.0
2011-12-02,0.8932,0.9,0.8701,0.8865,526400,4.60947684013101,4.64456914030218,4.49026623219658,4.57490060319765,102003.003010345,0.0,1.0
2011-12-05,0.875,0.9,0.86,0.9,1062400,4.51555333084934,4.64456914030218,4.43814384517764,4.64456914030218,205866.243157657,0.0,1.0
2011-12-06,0.87,0.89,0.86,0.8734,630400,4.48975016895877,4.59296281652104,4.43814384517764,4.50729631904436,122155.571994152,0.0,1.0
2011-12-07,0.8692,0.8703,0.85,0.8653,1076000,4.48562166305628,4.49129835867221,4.3865375213965,4.46549519678164,208501.579101694,0.0,1.0
2011-12-08,0.85,0.8798,0.85,0.8599,441600,4.3865375213965,4.54032436626429,4.3865375213965,4.43762778193983,85570.9083004721,0.0,1.0
2011-12-09,0.9,0.9075,0.8549,0.8549,1512000,4.64456914030218,4.68327388313803,4.41182462004926,4.41182462004926,292987.349072268,0.0,1.0
2011-12-12,0.8717,0.896,0.8537,0.89,595200,4.49852324400157,4.62392661078973,4.40563186119552,4.59296281652104,115334.70249194,0.0,1.0
2011-12-13,0.8518,0.8789,0.85,0.8735,1164800,4.39582665967711,4.53567979712398,4.3865375213965,4.50781238228217,225708.772618636,0.0,1.0
2011-12-14,0.85,0.8898,0.85,0.85,875200,4.3865375213965,4.59193069004542,4.3865375213965,4.3865375213965,169591.618986805,0.0,1.0
2011-12-15,0.8503,0.88,0.85,0.8688,496000,4.38808571110994,4.54135649273991,4.3865375213965,4.48355741010504,96112.2520766171,0.0,1.0
2011-12-16,0.94,0.95,0.8538,0.854,13199200,4.85099443542672,4.90260075920786,4.40614792443333,4.40718005090896,2557671.04356791,0.0,1.0
2011-12-19,7.12,7.6,6.84,7.2,1929600,4.59296281652104,4.90260075920786,4.41234068328707,4.64456914030218,2991261.31624259,0.0,0.125
2011-12-20,8.0,8.96,7.25,7.28,525200,5.16063237811353,5.77990826348716,4.67682309266539,4.69617546408331,814163.786945796,0.0,1.0
2011-12-21,7.74,8.0,7.62,8.0,219900,4.99291182582484,5.16063237811353,4.91550234015314,5.16063237811353,340888.455349163,0.0,1.0
2011-12-22,7.65,7.8,7.62,7.75,315100,4.93485471157107,5.03161656866069,4.91550234015314,4.99936261629748,488467.268215194,0.0,1.0
2011-12-23,7.53,7.73,7.05,7.67,194700,4.85744522589936,4.9864610353522,4.54780728321255,4.94775629251635,301823.475472861,0.0,1.0
2011-12-27,7.5,7.57,7.38,7.47,139000,4.83809285448144,4.88324838778993,4.76068336880973,4.81874048306351,215477.468365319,0.0,1.0
2011-12-28,7.36,7.52,7.18,7.47,143800,4.74778178786445,4.85099443542672,4.6316675593569,4.81874048306351,222918.416913186,0.0,1.0
2011-12-29,7.4,7.48,7.23,7.34,166800,4.77358494975502,4.82519127353615,4.6639215117201,4.73488020691917,258572.962038383,0.0,1.0
2011-12-30,7.4,7.44,7.27,7.38,284900,4.77358494975502,4.79938811164559,4.68972467361067,4.76068336880973,441651.300268197,0.0,1.0
2012-01-03,7.72,7.72,7.41,7.48,481900,4.98001024487956,4.98001024487956,4.78003574022766,4.82519127353615,747040.230253577,0.0,1.0
2012-01-04,7.93,7.97,7.67,7.7,215900,5.11547684480504,5.14128000669561,4.94775629251635,4.96710866393428,334687.664892607,0.0,1.0
2012-01-05,7.97,8.0,7.76,7.93,207700,5.14128000669561,5.16063237811353,5.00581340677013,5.11547684480504,321976.044456667,0.0,1.0
2012-01-06,8.04,8.13,7.85,7.96,163700,5.1864355400041,5.24449265425788,5.0638705210239,5.13482921622296,253767.349434552,0.0,1.0
2012-01-09,8.09,8.14,7.81,8.03,241900,5.21868949236731,5.25094344473052,5.03806735913334,5.17998474953146,374992.802860221,0.0,1.0
2012-01-10,8.53,8.54,8.1,8.2,240200,5.50252427316355,5.5089750636362,5.22514028283995,5.28964818756637,372357.466916185,0.0,1.0
2012-01-11,8.6,8.73,8.3696,8.5,153600,5.54767980647205,5.63154008261639,5.39905359398238,5.48317190174563,238110.353531748,0.0,1.0
2012-01-12,8.55,8.655,8.38,8.59,186400,5.51542585410884,5.58315915407158,5.40576241607393,5.5412290159994,288956.835275507,0.0,1.0
2012-01-13,8.46,8.56,8.34,8.41,168000,5.45736873985506,5.52187664458148,5.37995925418336,5.42511478749185,260433.19917535,0.0,1.0
2012-01-17,8.13,8.57,8.12,8.51,349000,5.24449265425788,5.52832743505412,5.23804186378523,5.48962269221827,541018.967334506,0.0,1.0
2012-01-18,8.24,8.28,7.87,8.12,216400,5.31545134945694,5.34125451134751,5.07677210196919,5.23804186378523,335462.763699676,0.0,1.0
2012-01-19,8.2,8.65,8.15,8.45,223800,5.28964818756637,5.57993375883526,5.25739423520316,5.45091794938242,346934.226044305,0.0,1.0
2012-01-20,8.2,8.22,8.03,8.21,123200,5.28964818756637,5.30254976851166,5.17998474953146,5.29609897803901,190984.346061923,0.0,1.0
2012-01-23,8.07,8.24,8.02,8.24,92200,5.20578791142203,5.31545134945694,5.17353395905882,5.31545134945694,142928.220023614,0.0,1.0
2012-01-24,8.18,8.23,7.9,8.01,153800,5.27674660662109,5.3090005589843,5.09612447338711,5.16708316858617,238420.393054576,0.0,1.0
2012-01-25,8.19,8.2,8.0004,8.2,74500,5.28319739709373,5.28964818756637,5.16089040973244,5.28964818756637,115489.722253354,0.0,1.0
2012-01-26,8.1,8.2,7.96,8.2,195600,5.22514028283995,5.28964818756637,5.13482921622296,5.28964818756637,303218.653325586,0.0,1.0
2012-01-27,8.1,8.16,7.97,8.06,156200,5.22514028283995,5.2638450256758,5.14128000669561,5.19933712094938,242140.86732851,0.0,1.0
2012-01-30,7.99,8.11,7.97,8.07,197000,5.15418158764089,5.23159107331259,5.14128000669561,5.20578791142203,305388.92998538,0.0,1.0
2012-01-31,8.24,8.26,7.91,8.04,333800,5.31545134945694,5.32835293040222,5.10257526385976,5.1864355400041,517455.963599593,0.0,1.0
2012-02-01,8.52,8.73,8.25,8.31,233100,5.49607348269091,5.63154008261639,5.32190213992958,5.36060688276543,361351.063855798,0.0,1.0
2012-02-02,8.76,8.82,8.48,8.54,151200,5.65089245403432,5.68959719687017,5.47027032080034,5.5089750636362,234389.879257815,0.0,1.0
2012-02-03,9.04,9.14,8.82,8.9,162000,5.83151458726829,5.89602249199471,5.68959719687017,5.7412035206513,251132.013490516,0.0,1.0
2012-02-06,8.96,8.99,8.8,8.95,114000,5.77990826348716,5.79926063490508,5.67669561592489,5.77345747301451,176722.528011844,0.0,1.0
2012-02-07,9.0,9.14,8.87,8.98,236000,5.80571142537772,5.89602249199471,5.72185114923338,5.79280984443244,365846.636936801,0.0,1.0
2012-02-08,8.98,9.22,8.91,9.02,144500,5.79280984443244,5.94762881577585,5.74765431112395,5.81861300632301,224003.555243084,0.0,1.0
2012-02-09,9.01,9.03,8.83,9.01,150200,5.81216221585037,5.82506379679565,5.69604798734281,5.81216221585037,232839.681643676,0.0,1.0
2012-02-10,8.81,8.98,8.8,8.9,185700,5.68314640639753,5.79280984443244,5.67669561592489,5.7412035206513,287871.69694561,0.0,1.0
2012-02-13,8.89,9.04,8.79,8.92,185000,5.73475273017866,5.83151458726829,5.67024482545224,5.75410510159659,286786.558615713,0.0,1.0
2012-02-14,8.89,8.95,8.77,8.84,240300,5.73475273017866,5.77345747301451,5.65734324450696,5.70249877781545,372512.486677599,0.0,1.0
2012-02-15,8.92,9.0,8.88,8.95,262500,5.75410510159659,5.80571142537772,5.72830193970602,5.77345747301451,406926.873711484,0.0,1.0
2012-02-16,8.95,9.02,8.87,8.89,268000,5.77345747301451,5.81861300632301,5.72185114923338,5.73475273017866,415452.960589249,0.0,1.0
2012-02-17,8.93,9.09,8.92,9.01,159200,5.76055589206923,5.8637685396315,5.75410510159659,5.81216221585037,246791.460170927,0.0,1.0
2012-02-21,8.92,8.95,8.85,8.93,232200,5.75410510159659,5.77345747301451,5.70894956828809,5.76055589206923,359955.886003072,0.0,1.0
2012-02-22,8.6,8.94,8.59,8.89,265900,5.54767980647205,5.76700668254187,5.5412290159994,5.73475273017866,412197.545599556,0.0,1.0
2012-02-23,8.83,8.83,8.57,8.62,109800,5.69604798734281,5.69604798734281,5.52832743505412,5.56058138741733,170211.698032461,0.0,1.0
2012-02-24,8.77,8.83,8.68,8.81,71800,5.65734324450696,5.69604798734281,5.59928613025318,5.68314640639753,111304.188695179,0.0,1.0
2012-02-27,8.69,8.81,8.64,8.67,159000,5.60573692072582,5.68314640639753,5.57348296836262,5.59283533978054,246481.420648099,0.0,1.0
2012-02-28,8.64,8.73,8.61,8.67,81300,5.57348296836262,5.63154008261639,5.55413059694469,5.59283533978054,126031.066029499,0.0,1.0
2012-02-29,8.67,8.73,8.6,8.66,322000,5.59283533978054,5.63154008261639,5.54767980647205,5.5863845493079,499163.631752754,0.0,1.0
2012-03-01,8.51,8.87,8.51,8.75,216500,5.48962269221827,5.72185114923338,5.48962269221827,5.64444166356168,335617.783461091,0.0,1.0
2012-03-02,8.4,8.617,8.4,8.55,180900,5.41866399701921,5.55864615027554,5.41866399701921,5.51542585410884,280430.748397743,0.0,1.0
2012-03-05,8.46,8.48,8.3,8.4,99700,5.45736873985506,5.47027032080034,5.35415609229279,5.41866399701921,154554.702129657,0.0,1.0
2012-03-06,8.19,8.525,8.16,8.4,259300,5.28319739709373,5.49929887792723,5.2638450256758,5.41866399701921,401966.241346239,0.0,1.0
2012-03-07,8.39,8.41,8.21,8.24,180400,5.41221320654657,5.42511478749185,5.29609897803901,5.31545134945694,279655.649590673,0.0,1.0
2012-03-08,8.59,8.6,8.36,8.46,123800,5.5412290159994,5.54767980647205,5.39286083512864,5.45736873985506,191914.464630407,0.0,1.0
2012-03-09,9.1,9.14,8.72,8.72,500600,5.87021933010414,5.89602249199471,5.62508929214375,5.62508929214375,776028.925637977,0.0,1.0
2012-03-12,9.13,9.2,8.92,9.1,128100,5.88957170152207,5.93472723483056,5.75410510159659,5.87021933010414,198580.314371204,0.0,1.0
2012-03-13,9.53,9.54,9.2,9.2,222400,6.14760332042774,6.15405411090039,5.93472723483056,5.93472723483056,344763.949384511,0.0,1.0
2012-03-14,9.85,10.07,9.5,9.5,493300,6.35402861555229,6.49594600595041,6.12825094900982,6.12825094900982,764712.483054761,0.0,1.0
2012-03-15,10.08,10.09,9.83,9.89,168000,6.50239679642305,6.50884758689569,6.341127034607,6.37983177744285,260433.19917535,0.0,1.0
2012-03-16,10.4,10.42,10.04,10.11,475600,6.70882209154759,6.72172367249288,6.47659363453248,6.52174916784098,737273.985284502,0.0,1.0
2012-03-19,10.59,10.717,10.19,10.36,367800,6.83138711052779,6.91331214953034,6.57335549162211,6.68301892965702,570162.682480319,0.0,1.0
2012-03-20,10.35,10.6,10.28,10.59,435600,6.67656813918438,6.83783790100043,6.63141260587589,6.83138711052779,675266.080718943,0.0,1.0
2012-03-21,10.19,10.42,10.12,10.4,274400,6.57335549162211,6.72172367249288,6.52819995831362,6.70882209154759,425374.225319738,0.0,1.0
2012-03-22,10.01,10.2,9.98,10.1,301900,6.45724126311456,6.57980628209475,6.43788889169663,6.51529837736833,468004.65970856,0.0,1.0
2012-03-23,10.03,10.1425,9.88,10.0,241400,6.47014284405984,6.54271423687706,6.37338098697021,6.45079047264192,374217.704053151,0.0,1.0
2012-03-26,10.26,10.3,10.1,10.12,236100,6.6185110249306,6.64431418682117,6.51529837736833,6.52819995831362,366001.656698215,0.0,1.0
2012-03-27,10.18,10.25,10.08,10.24,208700,6.56690470114947,6.61206023445796,6.50239679642305,6.60560944398532,323526.242070806,0.0,1.0
2012-03-28,10.18,10.22,10.08,10.14,331400,6.56690470114947,6.59270786304004,6.50239679642305,6.5411015392589,513735.48932566,0.0,1.0
2012-03-29,10.14,10.18,9.88,10.06,164000,6.5411015392589,6.56690470114947,6.37338098697021,6.48949521547777,254232.408718794,0.0,1.0
2012-03-30,10.12,10.23,10.01,10.23,329600,6.52819995831362,6.59915865351268,6.45724126311456,6.59915865351268,510945.13362021,0.0,1.0
2012-04-02,10.39,10.39,10.0,10.1412,168300,6.70237130107495,6.70237130107495,6.45079047264192,6.54187563411562,260898.258459591,0.0,1.0
2012-04-03,10.4,10.57,10.27,10.4,217700,6.70882209154759,6.8184855295825,6.62496181540325,6.70882209154759,337478.020598057,0.0,1.0
2012-04-04,10.35,10.38,10.1,10.24,247400,6.67656813918438,6.69592051060231,6.51529837736833,6.60560944398532,383518.889737985,0.0,1.0
2012-04-05,10.26,10.38,10.2,10.31,147600,6.6185110249306,6.69592051060231,6.57980628209475,6.65076497729382,228809.167846915,0.0,1.0
2012-04-09,9.99,10.091,9.95,10.04,233900,6.44433968216927,6.50949266594296,6.41853652027871,6.47659363453248,362591.221947109,0.0,1.0
2012-04-10,9.72,10.02,9.61,10.02,252000,6.27016833940794,6.4636920535872,6.19920964420888,6.4636920535872,390649.798763025,0.0,1.0
2012-04-11,10.0,10.0508,9.7899,9.86,119800,6.45079047264192,6.48356048824294,6.31525936481171,6.36047940602493,185713.67417385,0.0,1.0
2012-04-12,10.09,10.21,9.97,9.97,123000,6.50884758689569,6.5862570725674,6.43143810122399,6.43143810122399,190674.306539095,0.0,1.0
2012-04-13,9.76,10.04,9.64,10.04,192600,6.29597150129851,6.47659363453248,6.21856201562681,6.47659363453248,298568.060483169,0.0,1.0
2012-04-16,9.96,10.22,9.71,9.82,105200,6.42498731075135,6.59270786304004,6.2637175489353,6.33467624413436,163080.789007421,0.0,1.0
2012-04-17,10.31,10.4,10.03,10.03,154800,6.65076497729382,6.70882209154759,6.47014284405984,6.47014284405984,239970.590668715,0.0,1.0
2012-04-18,10.1,10.28,10.06,10.28,134700,6.51529837736833,6.63141260587589,6.48949521547777,6.63141260587589,208811.618624522,0.0,1.0
2012-04-19,10.17,10.31,9.87,10.14,130100,6.56045391067683,6.65076497729382,6.36693019649757,6.5411015392589,201680.709599482,0.0,1.0
2012-04-20,10.37,10.48,10.25,10.34,245300,6.68946972012967,6.76042841532873,6.61206023445796,6.67011734871174,380263.474748293,0.0,1.0
2012-04-23,10.13,10.27,10.06,10.23,177300,6.53465074878626,6.62496181540325,6.48949521547777,6.59915865351268,274850.036986842,0.0,1.0
2012-04-24,10.39,10.48,10.14,10.16,185900,6.70237130107495,6.76042841532873,6.5411015392589,6.55400312020419,288181.736468438,0.0,1.0
2012-04-25,10.64,10.65,10.38,10.49,176200,6.863641062891,6.87009185336364,6.69592051060231,6.76687920580137,273144.819611289,0.0,1.0
2012-04-26,10.51,10.535,10.22,10.22,137000,6.77978078674665,6.79590776292826,6.59270786304004,6.59270786304004,212377.073137041,0.0,1.0
2012-04-27,10.68,10.73,10.37,10.55,212800,6.88944422478157,6.92169817714478,6.68946972012967,6.80558394863722,329882.052288776,0.0,1.0
2012-04-30,10.43,10.66,10.41,10.66,94000,6.72817446296552,6.87654264383628,6.71527288202023,6.87654264383628,145718.575729065,0.0,1.0
2012-05-01,10.47,10.68,10.4,10.4,234000,6.75397762485609,6.88944422478157,6.70882209154759,6.70882209154759,362746.241708522,0.0,1.0
2012-05-02,10.43,10.52,10.21,10.38,159700,6.72817446296552,6.78623157721929,6.5862570725674,6.69592051060231,247566.558977996,0.0,1.0
2012-05-03,10.3,10.53,10.26,10.43,130000,6.64431418682117,6.79268236769194,6.6185110249306,6.72817446296552,201525.689838068,0.0,1.0
2012-05-04,10.09,10.3,10.05,10.25,133900,6.50884758689569,6.64431418682117,6.48304442500513,6.61206023445796,207571.46053321,0.0,1.0
2012-05-07,10.14,10.26,10.03,10.09,144000,6.5411015392589,6.6185110249306,6.47014284405984,6.50884758689569,223228.456436014,0.0,1.0
2012-05-08,10.11,10.245,9.995,10.1,105300,6.52174916784098,6.60883483922164,6.44756507740559,6.51529837736833,163235.808768835,0.0,1.0
2012-05-09,10.08,10.18,10.01,10.01,124000,6.50239679642305,6.56690470114947,6.45724126311456,6.45724126311456,192224.504153234,0.0,1.0
2012-05-10,10.36,10.39,10.15,10.15,97000,6.68301892965702,6.70237130107495,6.54755232973154,6.54755232973154,150369.168571482,0.0,1.0
2012-05-11,10.18,10.34,10.1,10.29,134100,6.56690470114947,6.67011734871174,6.51529837736833,6.63786339634853,207881.500056038,0.0,1.0
2012-05-14,9.93,10.1,9.91,10.05,187200,6.40563493933342,6.51529837736833,6.39273335838814,6.48304442500513,290196.993366818,0.0,1.0
2012-05-15,9.92,9.99,9.88,9.91,116000,6.39918414886078,6.44433968216927,6.37338098697021,6.39273335838814,179822.923240122,0.0,1.0
2012-05-16,9.86,10.08,9.84,9.95,170100,6.36047940602493,6.50239679642305,6.34757782507964,6.41853652027871,263688.614165041,0.0,1.0
2012-05-17,9.79,10.02,9.77,9.84,269300,6.31532387271643,6.4636920535872,6.30242229177115,6.34757782507964,417468.217487629,0.0,1.0
2012-05-18,9.66,9.88,9.65,9.76,222900,6.23146359657209,6.37338098697021,6.22501280609945,6.29597150129851,345539.04819158,0.0,1.0
2012-05-21,9.575,9.75,9.55,9.64,151400,6.17663187755463,6.28952071082587,6.16050490137303,6.21856201562681,234699.918780643,0.0,1.0
2012-05-22,9.59,9.7,9.53,9.56,146000,6.1863080632636,6.25726675846266,6.14760332042774,6.16695569184567,226328.851664292,0.0,1.0
2012-05-23,9.54,9.67,9.41,9.47,104000,6.15405411090039,6.23791438704473,6.07019383475604,6.10889857759189,161220.551870454,0.0,1.0
2012-05-24,9.63,9.64,9.43,9.55,88200,6.21211122515416,6.21856201562681,6.08309541570133,6.16050490137303,136727.429567059,0.0,1.0
2012-05-25,9.48,9.63,9.45,9.63,85900,6.11534936806454,6.21211122515416,6.09599699664661,6.21211122515416,133161.975054539,0.0,1.0
2012-05-29,9.58,9.61,9.44,9.59,65500,6.17985727279096,6.19920964420888,6.08954620617397,6.1863080632636,101537.943726104,0.0,1.0
2012-05-30,9.45,9.5698,9.42,9.53,101300,6.09599699664661,6.17327746650886,6.07664462522868,6.14760332042774,157035.018312279,0.0,1.0
2012-05-31,9.39,9.63,9.35,9.48,297400,6.05729225381076,6.21211122515416,6.03148909192019,6.11534936806454,461028.770444934,0.0,1.0
2012-06-01,9.2,9.38,9.15,9.22,150200,5.93472723483056,6.05084146333812,5.90247328246735,5.94762881577585,232839.681643676,0.0,1.0
2012-06-04,9.19,9.37,9.1075,9.25,126600,5.92827644435792,6.04439067286547,5.87505742295862,5.96698118719377,196255.017949996,0.0,1.0
2012-06-05,9.17,9.37,9.1,9.15,83800,5.91537486341264,6.04439067286547,5.87021933010414,5.90247328246735,129906.560064847,0.0,1.0
2012-06-06,9.47,9.49,9.15,9.25,255300,6.10889857759189,6.12180015853718,5.90247328246735,5.96698118719377,395765.450889683,0.0,1.0
2012-06-07,9.71,9.8398,9.42,9.6,199300,6.2637175489353,6.34744880927019,6.07664462522868,6.19275885373624,308954.3844979,0.0,1.0
2012-06-08,10.03,10.08,9.52,9.7,139600,6.47014284405984,6.50239679642305,6.1411525299551,6.25726675846266,216407.586933802,0.0,1.0
2012-06-11,9.57,10.17,9.56,10.1,140300,6.17340648231831,6.56045391067683,6.16695569184567,6.51529837736833,217492.7252637,0.0,1.0
2012-06-12,9.72,9.93,9.55,9.62,145200,6.27016833940794,6.40563493933342,6.16050490137303,6.20566043468152,225088.693572981,0.0,1.0
2012-06-13,9.67,9.88,9.55,9.7,124300,6.23791438704473,6.37338098697021,6.16050490137303,6.25726675846266,192689.563437476,0.0,1.0
2012-06-14,9.84,9.85,9.69,9.69,70900,6.34757782507964,6.35402861555229,6.25081596799002,6.25081596799002,109909.010842454,0.0,1.0
2012-06-15,10.01,10.03,9.78,9.82,161800,6.45724126311456,6.47014284405984,6.30887308224379,6.33467624413436,250821.973967688,0.0,1.0
2012-06-18,9.87,10.02,9.83,9.89,84500,6.36693019649757,6.4636920535872,6.341127034607,6.37983177744285,130991.698394744,0.0,1.0
2012-06-19,10.03,10.075,9.84,9.88,151200,6.47014284405984,6.49917140118673,6.34757782507964,6.37338098697021,234389.879257815,0.0,1.0
2012-06-20,10.11,10.15,10.0,10.06,106200,6.52174916784098,6.54755232973154,6.45079047264192,6.48949521547777,164630.98662156,0.0,1.0
2012-06-21,9.8,10.14,9.73,10.14,119200,6.32177466318908,6.5411015392589,6.27661912988058,6.5411015392589,184783.555605367,0.0,1.0
2012-06-22,10.07,10.09,9.76,9.9,279900,6.49594600595041,6.50884758689569,6.29597150129851,6.3862825679155,433900.312197502,0.0,1.0
2012-06-25,9.84,9.982,9.7931,9.89,55300,6.34757782507964,6.43917904979116,6.31732361776295,6.37983177744285,85725.928061886,0.0,1.0
2012-06-26,9.81,9.94,9.7,9.82,122600,6.32822545366172,6.41208572980606,6.25726675846266,6.33467624413436,190054.22749344,0.0,1.0
2012-06-27,10.01,10.1,9.78,9.87,163300,6.45724126311456,6.51529837736833,6.30887308224379,6.36693019649757,253147.270388896,0.0,1.0
2012-06-28,10.14,10.16,9.71,9.94,98300,6.5411015392589,6.55400312020419,6.2637175489353,6.41208572980606,152384.425469862,0.0,1.0
2012-06-29,10.48,10.5,10.28,10.29,183600,6.76042841532873,6.77332999627401,6.63141260587589,6.63786339634853,284616.281955918,0.0,1.0
2012-07-02,10.6,10.65,10.49,10.51,133300,6.83783790100043,6.87009185336364,6.76687920580137,6.77978078674665,206641.341964727,0.0,1.0
2012-07-03,10.69,10.69,10.57,10.57,87100,6.89589501525421,6.89589501525421,6.8184855295825,6.8184855295825,135022.212191506,0.0,1.0
2012-07-05,10.64,10.69,10.55,10.62,96000,6.863641062891,6.89589501525421,6.80558394863722,6.85073948194571,148818.970957343,0.0,1.0
2012-07-06,10.58,10.64,10.36,10.52,109700,6.82493632005515,6.863641062891,6.68301892965702,6.78623157721929,170056.678271047,0.0,1.0
2012-07-09,10.44,10.63,10.32,10.58,127100,6.73462525343816,6.85719027241836,6.65721576776646,6.82493632005515,197030.116757065,0.0,1.0
2012-07-10,10.38,10.6,10.3,10.44,58100,6.69592051060231,6.83783790100043,6.64431418682117,6.73462525343816,90066.4813814751,0.0,1.0
2012-07-11,10.41,10.4865,10.363,10.4,65300,6.71527288202023,6.76462142913594,6.68495416679882,6.70882209154759,101227.904203276,0.0,1.0
2012-07-12,10.62,10.67,10.34,10.34,111900,6.85073948194571,6.88299343430892,6.67011734871174,6.67011734871174,173467.113022153,0.0,1.0
2012-07-13,10.73,10.75,10.44,10.63,83700,6.92169817714478,6.93459975809006,6.73462525343816,6.85719027241836,129751.540303433,0.0,1.0
2012-07-16,10.78,10.78,10.63,10.69,119900,6.95395212950798,6.95395212950798,6.85719027241836,6.89589501525421,185868.693935265,0.0,1.0
2012-07-17,10.71,10.89,10.59,10.78,175800,6.90879659619949,7.02491082470705,6.83138711052779,6.95395212950798,272524.740565634,0.0,1.0
2012-07-18,10.8,10.82,10.5845,10.7,121600,6.96685371045327,6.97975529139855,6.82783917576784,6.90234580572685,188504.029879301,0.0,1.0
2012-07-19,10.85,10.89,10.71,10.89,185300,6.99910766281648,7.02491082470705,6.90879659619949,7.02491082470705,287251.617899954,0.0,1.0
2012-07-20,10.84,10.9,10.75,10.75,127400,6.99265687234384,7.03136161517969,6.93459975809006,6.93459975809006,197495.176041307,0.0,1.0
2012-07-23,10.8,10.88,10.65,10.65,174800,6.96685371045327,7.0184600342344,6.87009185336364,6.87009185336364,270974.542951495,0.0,1.0
2012-07-24,10.745,10.84,10.66,10.79,180300,6.93137436285374,6.99265687234384,6.87654264383628,6.96040291998063,279500.629829259,0.0,1.0
2012-07-25,10.73,10.88,10.68,10.83,90800,6.92169817714478,7.0184600342344,6.88944422478157,6.98620608187119,140757.94336382,0.0,1.0
2012-07-26,10.83,10.87,10.7,10.87,102400,6.98620608187119,7.01200924376176,6.90234580572685,7.01200924376176,158740.235687832,0.0,1.0
2012-07-27,10.89,10.9,10.77,10.85,303400,7.02491082470705,7.03136161517969,6.94750133903534,6.99910766281648,470329.956129768,0.0,1.0
2012-07-30,10.82,10.92,10.79,10.86,119500,6.97975529139855,7.04426319612497,6.96040291998063,7.00555845328912,185248.614889609,0.0,1.0
2012-07-31,10.95,10.98,10.82,10.82,146000,7.0636155675429,7.08296793896082,6.97975529139855,6.97975529139855,226328.851664292,0.0,1.0
2012-08-01,10.5,10.988,10.5,10.98,165600,6.77332999627401,7.08812857133894,6.77332999627401,7.08296793896082,256712.724901416,0.0,1.0
2012-08-02,10.71,10.828,10.49,10.49,94600,6.90879659619949,6.98491592377667,6.76687920580137,6.76687920580137,146648.694297548,0.0,1.0
2012-08-03,10.97,11.07,10.81,10.86,307500,7.07651714848818,7.1410250532146,6.97330450092591,7.00555845328912,476685.766347738,0.0,1.0
2012-08-06,11.3,11.36,10.81,11.02,245300,7.28939323408536,7.32809797692122,6.97330450092591,7.10877110085139,380263.474748294,0.0,1.0
2012-08-07,11.72,11.74,11.32,11.32,174900,7.56032643393632,7.57322801488161,7.30229481503065,7.30229481503065,271129.562712909,0.0,1.0
2012-08-08,12.07,12.07,11.56,11.66,248500,7.78610410047879,7.78610410047879,7.45711378637405,7.52162169110047,385224.107113538,0.0,1.0
2012-08-09,12.47,12.48,12.08,12.09,255500,8.04413571938447,8.05058650985711,7.79255489095143,7.79900568142408,396075.490412511,0.0,1.0
2012-08-10,12.72,12.75,12.27,12.4,328500,8.20540548120052,8.22475785261844,7.91511990993163,7.99898018607598,509239.916244657,0.0,1.0
2012-08-13,12.82,12.94,12.5501,12.7,289700,8.26991338592694,8.34732287159864,8.09580655107033,8.19250390025523,449092.248816064,0.0,1.0
2012-08-14,12.83,12.96,12.76,12.87,269400,8.27636417639958,8.36022445254392,8.23120864309108,8.30216733829015,417623.237249043,0.0,1.0
2012-08-15,12.8,13.0,12.76,12.81,235200,8.25701180498165,8.38602761443449,8.23120864309108,8.26346259545429,364606.47884549,0.0,1.0
2012-08-16,12.97,13.0,12.75,12.81,185900,8.36667524301656,8.38602761443449,8.22475785261844,8.26346259545429,288181.736468438,0.0,1.0
2012-08-17,13.15,13.15,12.85,12.93,250900,8.48278947152412,8.48278947152412,8.28926575734486,8.340872081126,388944.581387472,0.0,1.0
2012-08-20,12.97,13.19,12.93,13.16,169900,8.36667524301656,8.50859263341469,8.340872081126,8.48924026199676,263378.574642214,0.0,1.0
2012-08-21,12.88,13.14,12.81,13.06,237300,8.30861812876279,8.47633868105148,8.26346259545429,8.42473235727034,367861.893835181,0.0,1.0
2012-08-22,12.7,12.89,12.54,12.88,269800,8.19250390025523,8.31506891923543,8.08929125269296,8.30861812876279,418243.316294699,0.0,1.0
2012-08-23,12.475,12.89,12.4,12.7,172700,8.04736111462079,8.31506891923543,7.99898018607598,8.19250390025523,267719.127961803,0.0,1.0
2012-08-24,12.44,12.53,12.35,12.45,171800,8.02478334796654,8.08284046222032,7.96672623371277,8.03123413843918,266323.950109078,0.0,1.0
2012-08-27,12.46,12.65,12.361,12.5,140300,8.03768492891183,8.16024994789202,7.97382210323267,8.06348809080239,217492.7252637,0.0,1.0
2012-08-28,12.48,12.6,12.42,12.42,114000,8.05058650985711,8.12799599552881,8.01188176702126,8.01188176702126,176722.528011844,0.0,1.0
2012-08-29,12.5,12.59,12.2801,12.48,205500,8.06348809080239,8.12154520505617,7.921635208309,8.05058650985711,318565.609705562,0.0,1.0
2012-08-30,12.5,12.52,12.26,12.46,114900,8.06348809080239,8.07638967174768,7.90866911945899,8.03768492891183,178117.70586457,0.0,1.0
2012-08-31,12.49,12.54,12.43,12.5,191000,8.05703730032975,8.08929125269296,8.0183325574939,8.06348809080239,296087.744300546,0.0,1.0
2012-09-04,12.7,12.75,12.42,12.45,267800,8.19250390025523,8.22475785261844,8.01188176702126,8.03123413843918,415142.921066421,0.0,1.0
2012-09-05,12.59,12.72,12.1201,12.7,273700,8.12154520505617,8.20540548120052,7.81842256074673,8.19250390025523,424289.086989841,0.0,1.0
2012-09-06,12.67,12.94,12.39,12.64,196400,8.17315152883731,8.34732287159864,7.99252939560333,8.15379915741938,304458.811416897,0.0,1.0
2012-09-07,12.79,12.94,12.68,12.78,131900,8.25056101450901,8.34732287159864,8.17960231930995,8.24411022403637,204471.065304932,0.0,1.0
2012-09-10,12.64,12.86,12.6,12.81,158300,8.15379915741938,8.2957165478175,8.12799599552881,8.26346259545429,245396.282318202,0.0,1.0
2012-09-11,12.68,12.83,12.61,12.64,185000,8.17960231930995,8.27636417639958,8.13444678600145,8.15379915741938,286786.558615712,0.0,1.0
2012-09-12,12.72,12.87,12.61,12.68,113100,8.20540548120052,8.30216733829015,8.13444678600145,8.17960231930995,175327.350159119,0.0,1.0
2012-09-13,13.01,13.3,12.7,12.7,205100,8.39247840490713,8.57955132861375,8.19250390025523,8.19250390025523,317945.530659906,0.0,1.0
2012-09-14,13.07,13.35,13.0,13.09,174300,8.43118314774298,8.61180528097696,8.38602761443449,8.44408472868827,270199.444144425,0.0,1.0
2012-09-17,12.97,13.06,12.87,13.05,136400,8.36667524301656,8.42473235727034,8.30216733829015,8.4182815667977,211446.954568558,0.0,1.0
2012-09-18,13.12,13.2525,12.92,13.0,110100,8.46343710010619,8.5489100738687,8.33442129065335,8.38602761443449,170676.757316702,0.0,1.0
2012-09-19,12.98,13.23,12.92,13.15,141100,8.37312603348921,8.53439579530525,8.33442129065335,8.48278947152412,218732.883355011,0.0,1.0
2012-09-20,13.0897,13.15,12.89,12.93,134600,8.44389120497409,8.48278947152412,8.31506891923543,8.340872081126,208656.598863108,0.0,1.0
2012-09-21,13.28,13.4,12.98,13.24,507000,8.56664974766846,8.64405923334017,8.37312603348921,8.5408465857779,785950.190368466,0.0,1.0
2012-09-24,13.33,13.4,12.999,13.14,200800,8.59890370003167,8.64405923334017,8.38538253538723,8.47633868105148,311279.680919109,0.0,1.0
2012-09-25,13.03,13.49,12.97,13.37,273000,8.40537998585241,8.70211634759394,8.36667524301656,8.62470686192224,423203.948659944,0.0,1.0
2012-09-26,12.76,13.13,12.61,12.95,155200,8.23120864309108,8.46988789057884,8.13444678600145,8.35377366207128,240590.669714371,0.0,1.0
2012-09-27,12.92,13.05,12.73,12.85,116500,8.33442129065335,8.4182815667977,8.21185627167316,8.28926575734486,180598.022047192,0.0,1.0
2012-09-28,12.81,13.0,12.75,12.86,64500,8.26346259545429,8.38602761443449,8.22475785261844,8.2957165478175,99987.7461119646,0.0,1.0
2012-10-01,12.98,13.0699,12.86,12.94,109800,8.37312603348921,8.43111863983826,8.2957165478175,8.34732287159864,170211.698032461,0.0,1.0
2012-10-02,12.98,13.15,12.88,13.05,119100,8.37312603348921,8.48278947152412,8.30861812876279,8.4182815667977,184628.535843953,0.0,1.0
2012-10-03,12.9,13.05,12.84,13.03,173600,8.32151970970807,8.4182815667977,8.28281496687222,8.40537998585241,269114.305814528,0.0,1.0
2012-10-04,12.95,13.1,12.86,12.99,107000,8.35377366207128,8.45053551916091,8.2957165478175,8.37957682396185,165871.144712872,0.0,1.0
2012-10-05,12.96,13.15,12.92,13.0,113400,8.36022445254392,8.48278947152412,8.33442129065335,8.38602761443449,175792.409443361,0.0,1.0
2012-10-08,12.98,13.05,12.9,12.91,52300,8.37312603348921,8.4182815667977,8.32151970970807,8.32797050018071,81075.3352194689,0.0,1.0
2012-10-09,12.81,13.04,12.8,13.04,117100,8.26346259545429,8.41183077632506,8.25701180498165,8.41183077632506,181528.140615675,0.0,1.0
2012-10-10,12.72,13.06,12.7,12.85,80000,8.20540548120052,8.42473235727034,8.19250390025523,8.28926575734486,124015.809131119,0.0,1.0
2012-10-11,12.83,13.0,12.765,12.8,58300,8.27636417639958,8.38602761443449,8.23443403832741,8.25701180498165,90376.5209043029,0.0,1.0
2012-10-12,12.68,12.83,12.66,12.82,107400,8.17960231930995,8.27636417639958,8.16670073836466,8.26991338592694,166491.223758527,0.0,1.0
2012-10-15,12.65,12.89,12.58,12.7,140700,8.16024994789202,8.31506891923543,8.11509441458353,8.19250390025523,218112.804309355,0.0,1.0
2012-10-16,12.6,12.72,12.44,12.71,232900,8.12799599552881,8.20540548120052,8.02478334796654,8.19895469072788,361041.02433297,0.0,1.0
2012-10-17,12.81,12.84,12.54,12.63,175000,8.26346259545429,8.28281496687222,8.08929125269296,8.14734836694674,271284.582474323,0.0,1.0
2012-10-18,12.75,13.22,12.7,13.0,229700,8.22475785261844,8.52794500483261,8.19250390025523,8.38602761443449,356080.391967725,0.0,1.0
2012-10-19,12.63,12.86,12.55,12.7,180700,8.14734836694674,8.2957165478175,8.0957420431656,8.19250390025523,280120.708874915,0.0,1.0
2012-10-22,12.53,12.6,12.31,12.59,178400,8.08284046222032,8.12799599552881,7.9409230718222,8.12154520505617,276555.254362395,0.0,1.0
2012-10-23,12.3,12.49,12.1801,12.43,86700,7.93447228134956,8.05703730032975,7.85712730358258,8.0183325574939,134402.13314585,0.0,1.0
2012-10-24,12.28,12.43,12.18,12.32,112300,7.92157070040427,8.0183325574939,7.85706279567785,7.94737386229484,174087.192067808,0.0,1.0
2012-10-25,12.4,12.5836,12.3,12.36,122300,7.99898018607598,8.11741669915368,7.93447228134956,7.97317702418541,189589.168209198,0.0,1.0
2012-10-26,12.23,12.46,12.12,12.4,93400,7.88931674804106,8.03768492891183,7.818358052842,7.99898018607598,144788.457160581,0.0,1.0
2012-10-31,12.41,12.42,12.11,12.14,87800,8.00543097654862,8.01188176702126,7.81190726236936,7.83125963378729,136107.350521403,0.0,1.0
2012-11-01,12.5,12.52,12.3,12.45,167100,8.06348809080239,8.07638967174768,7.93447228134956,8.03123413843918,259038.021322625,0.0,1.0
2012-11-02,12.44,12.6,12.32,12.54,113600,8.02478334796654,8.12799599552881,7.94737386229484,8.08929125269296,176102.448966189,0.0,1.0
2012-11-05,12.49,12.5,12.21,12.4,146900,8.05703730032975,8.06348809080239,7.87641516709578,7.99898018607598,227724.029517017,0.0,1.0
2012-11-06,12.54,12.56,12.32,12.5,156900,8.08929125269296,8.10219283363825,7.94737386229484,8.06348809080239,243226.005658407,0.0,1.0
2012-11-07,12.05,12.46,12.02,12.43,333600,7.77320251953351,8.03768492891183,7.75385014811558,8.0183325574939,517145.924076766,0.0,1.0
2012-11-08,11.81,12.29,11.8,12.29,160700,7.6183835481901,7.92802149087691,7.61193275771746,7.92802149087691,249116.756592135,0.0,1.0
2012-11-09,12.09,12.41,11.71,11.71,256100,7.79900568142408,8.00543097654862,7.55387564346368,7.55387564346368,397005.608980994,0.0,1.0
2012-11-12,12.28,12.5,12.17,12.17,76800,7.92157070040427,8.06348809080239,7.85061200520521,7.85061200520521,119055.176765874,0.0,1.0
2012-11-13,12.21,12.33,12.11,12.23,85800,7.87641516709578,7.95382465276748,7.81190726236936,7.88931674804106,133006.955293125,0.0,1.0
2012-11-14,11.92,12.22,11.85,12.22,106100,7.68934224338916,7.88286595756842,7.64418671008067,7.88286595756842,164475.966860146,0.0,1.0
2012-11-15,11.77,12.18,11.75,11.89,167500,7.59258038629953,7.85706279567785,7.57967880535425,7.66998987197124,259658.10036828,0.0,1.0
2012-11-16,11.78,11.81,11.67,11.73,187400,7.59903117677218,7.6183835481901,7.52807248157312,7.56677722440897,290507.032889646,0.0,1.0
2012-11-19,12.02,12.15,11.85,11.93,156600,7.75385014811558,7.83771042425993,7.64418671008067,7.69579303386181,242760.946374165,0.0,1.0
2012-11-20,11.9,12.3836,11.83,12.03,207100,7.67644066244388,7.98840088970084,7.63128512913539,7.76030093858822,321045.925888184,0.0,1.0
2012-11-21,11.97,12.04,11.779,11.9,195900,7.72159619575237,7.76675172906087,7.59838609772491,7.67644066244388,303683.712609828,0.0,1.0
2012-11-23,12.06,12.18,11.9,12.03,125600,7.77965331000615,7.85706279567785,7.67644066244388,7.76030093858822,194704.820335857,0.0,1.0
2012-11-26,12.1,12.3,11.99,12.07,143400,7.80545647189672,7.93447228134956,7.73449777669766,7.78610410047879,222298.337867531,0.0,1.0
2012-11-27,12.09,12.25,11.94,12.05,208800,7.79900568142408,7.90221832898635,7.70224382433445,7.77320251953351,323681.26183222,0.0,1.0
2012-11-28,12.14,12.25,11.9,12.07,149800,7.83125963378729,7.90221832898635,7.67644066244388,7.78610410047879,232219.60259802,0.0,1.0
2012-11-29,12.39,12.4415,12.26,12.26,132400,7.99252939560333,8.02575096653744,7.90866911945899,7.90866911945899,205246.164112002,0.0,1.0
2012-11-30,12.49,12.5,12.3,12.4,100600,8.05703730032975,8.06348809080239,7.93447228134956,7.99898018607598,155949.879982382,0.0,1.0
2012-12-03,12.3094,12.5,12.215,12.5,117900,7.94053602439384,8.06348809080239,7.8796405623321,8.06348809080239,182768.298706986,0.0,1.0
2012-12-04,12.27,12.36,12.14,12.36,145900,7.91511990993163,7.97317702418541,7.83125963378729,7.97317702418541,226173.831902878,0.0,1.0
2012-12-05,12.29,12.4,12.11,12.36,94700,7.92802149087691,7.99898018607598,7.81190726236936,7.97317702418541,146803.714058962,0.0,1.0
2012-12-06,12.45,12.5,12.1,12.32,163200,8.03123413843918,8.06348809080239,7.80545647189672,7.94737386229484,252992.250627483,0.0,1.0
2012-12-07,12.32,12.5,12.27,12.5,73400,7.94737386229484,8.06348809080239,7.91511990993163,8.06348809080239,113784.504877802,0.0,1.0
2012-12-10,12.25,12.4,12.16,12.32,110400,7.90221832898635,7.99898018607598,7.84416121473257,7.94737386229484,171141.816600944,0.0,1.0
2012-12-11,12.44,12.49,12.17,12.33,127800,8.02478334796654,8.05703730032975,7.85061200520521,7.95382465276748,198115.255086962,0.0,1.0
2012-12-12,12.5414,12.65,12.3315,12.45,136200,8.09019436335913,8.16024994789202,7.95479227133838,8.03123413843918,211136.91504573,0.0,1.0
2012-12-13,12.55,12.62,12.52,12.55,95400,8.0957420431656,8.1408975764741,8.07638967174768,8.0957420431656,147888.852388859,0.0,1.0
2012-12-14,12.65,12.68,12.5,12.55,126300,8.16024994789202,8.17960231930995,8.06348809080239,8.0957420431656,195789.958665754,0.0,1.0
2012-12-17,12.71,12.95,12.6,12.63,321900,8.19895469072788,8.35377366207128,8.12799599552881,8.14734836694674,499008.611991339,0.0,1.0
2012-12-18,12.89,12.94,12.63,12.67,323700,8.31506891923543,8.34732287159864,8.14734836694674,8.17315152883731,501798.96769679,0.0,1.0
2012-12-19,13.05,13.07,12.77,12.86,360000,8.4182815667977,8.43118314774298,8.23765943356373,8.2957165478175,558071.141090035,0.0,1.0
2012-12-20,13.33,13.41,13.0,13.01,228100,8.59890370003167,8.65051002381281,8.38602761443449,8.39247840490713,353600.075785103,0.0,1.0
2012-12-21,13.45,13.485,13.18,13.18,510900,8.67631318570337,8.69889095235762,8.50214184294205,8.50214184294205,791995.961063609,0.0,1.0
2012-12-24,13.62,13.87,13.31,13.43,97200,8.78597662373829,8.94724638555434,8.58600211908639,8.66341160475809,150679.208094309,0.0,1.0
2012-12-26,13.5,13.69,13.34,13.69,78700,8.70856713806659,8.83113215704678,8.60535449050431,8.83113215704678,122000.552232738,0.0,1.0
2012-12-27,13.48,13.57,13.22,13.54,105400,8.6956655571213,8.75372267137508,8.52794500483261,8.73437029995715,163390.828530249,0.0,1.0
2012-12-28,13.44,13.65,13.06,13.44,103700,8.66986239523073,8.80532899515621,8.42473235727034,8.66986239523073,160755.492586213,0.0,1.0
2012-12-31,13.59,13.66,13.41,13.49,166500,8.76662425232036,8.81177978562886,8.65051002381281,8.70211634759394,258107.902754141,0.0,1.0
2013-01-02,14.36,14.39,13.76,13.85,366400,9.26333511871379,9.28268749013172,8.87628769035527,8.93434480460905,567992.405820525,0.0,1.0
2013-01-03,14.1,14.43,13.94,14.43,144800,9.0956145664251,9.30849065202228,8.99240191886283,9.30849065202228,224468.614527325,0.0,1.0
2013-01-04,14.13,14.19,13.61,14.1,129200,9.11496693784303,9.15367168067888,8.77952583326565,9.0956145664251,200285.531746757,0.0,1.0
2013-01-07,14.32,14.33,13.88,14.07,115800,9.23753195682322,9.24398274729587,8.95369717602698,9.07626219500717,179512.883717295,0.0,1.0
2013-01-08,14.12,14.32,14.0,14.3,140100,9.10851614737038,9.23753195682322,9.03110666169868,9.22463037587794,217182.685740872,0.0,1.0
2013-01-09,15.26,15.29,14.16,14.2,1170700,9.84390626125156,9.86325863266949,9.13431930926095,9.16012247115152,1814816.34687251,0.0,1.0
2013-01-10,15.67,16.2,15.52,15.6,668900,10.1083886706299,10.4502805656799,10.0116268135403,10.0632331373214,1036927.18409757,0.0,1.0
2013-01-11,15.41,15.78,15.13,15.72,386100,9.94066811834119,10.1793473658289,9.76004598510722,10.1406426229931,598531.298819063,0.0,1.0
2013-01-14,15.54,15.59,15.17,15.39,167200,10.0245283944855,10.0567823468487,9.78584914699779,9.92776653739591,259193.041084039,0.0,1.0
2013-01-15,15.61,15.64,15.4,15.42,286500,10.069683927794,10.089036299212,9.93421732786855,9.94711890881383,444131.616450821,0.0,1.0
2013-01-16,15.53,15.67,15.45,15.67,227700,10.0180776040129,10.1083886706299,9.96647128023176,10.1083886706299,352979.996739447,0.0,1.0
2013-01-17,15.64,15.66,15.5,15.59,163500,10.089036299212,10.1019378801572,9.99872523259497,10.0567823468487,253457.309911723,0.0,1.0
2013-01-18,16.03,16.11,15.564,15.66,248400,10.340617127645,10.3922234514261,10.0400102916199,10.1019378801572,385069.087352124,0.0,1.0
2013-01-22,16.17,16.25,16.04,16.07,235200,10.430928194262,10.4825345180431,10.3470679181176,10.3664202895356,364606.478845489,0.0,1.0
2013-01-23,16.04,16.21,15.8701,16.21,234200,10.3470679181176,10.4567313561525,10.2374689879874,10.4567313561525,363056.281231352,0.0,1.0
2013-01-24,16.16,16.24,15.9,16.02,214600,10.4244774037893,10.4760837275705,10.2567568515006,10.3341663371723,332672.407994228,0.0,1.0
2013-01-25,16.0,16.11,15.71,15.9,344100,10.3212647562271,10.3922234514261,10.1341918325205,10.2567568515006,533422.999025223,0.0,1.0
2013-01-28,16.55,16.61,16.0,16.03,348800,10.6760582322224,10.7147629750582,10.3212647562271,10.340617127645,540708.927811677,0.0,1.0
2013-01-29,16.43,16.47,16.18,16.2,205000,10.5986487465507,10.6244519084412,10.4373789847346,10.4502805656799,317790.510898491,0.0,1.0
2013-01-30,16.41,16.5,16.3,16.43,110500,10.5857471656054,10.6438042798592,10.5147884704063,10.5986487465507,171296.836362358,0.0,1.0
2013-01-31,16.45,16.48,16.28,16.36,169300,10.6115503274959,10.6309026989139,10.501886889461,10.5534932132422,262448.456073732,0.0,1.0
2013-02-01,16.4,16.51,16.31,16.48,366100,10.5792963751327,10.6502550703318,10.521239260879,10.6309026989139,567527.346536285,0.0,1.0
2013-02-04,16.4,16.5,16.29,16.33,142000,10.5792963751327,10.6438042798592,10.5083376799337,10.5341408418242,220128.061207737,0.0,1.0
2013-02-05,16.45,16.5,16.26,16.5,211300,10.6115503274959,10.6438042798592,10.4889853085158,10.6438042798592,327556.755867569,0.0,1.0
2013-02-06,16.49,16.5,16.33,16.37,86300,10.6373534893865,10.6438042798592,10.5341408418242,10.5599440037148,133782.054100195,0.0,1.0
2013-02-07,16.46,16.5,16.29,16.5,75500,10.6180011179686,10.6438042798592,10.5083376799337,10.6438042798592,117039.919867493,0.0,1.0
2013-02-08,16.47,16.52,16.38,16.5,116900,10.6244519084412,10.6567058608044,10.5663947941875,10.6438042798592,181218.101092848,0.0,1.0
2013-02-11,16.35,16.46,16.0,16.39,182400,10.5470424227695,10.6180011179686,10.3212647562271,10.5728455846601,282756.044818952,0.0,1.0
2013-02-12,16.53,16.57,16.4,16.41,175900,10.6631566512771,10.6889598131677,10.5792963751327,10.5857471656054,272679.760327047,0.0,1.0
2013-02-13,17.0,17.06,16.48,16.6,219200,10.9663438034913,11.0050485463271,10.6309026989139,10.7083121845856,339803.317019264,0.0,1.0
2013-02-14,16.92,17.0799,16.86,16.87,127300,10.9147374797101,11.0178856193677,10.8760327368743,10.8824835273469,197340.156279893,0.0,1.0
2013-02-15,17.27,17.37,16.898,17.02,196800,11.1405151462526,11.205023050979,10.9005457406703,10.9792453844365,305078.890462552,0.0,1.0
2013-02-19,16.97,17.27,16.78,17.24,191400,10.9469914320733,11.1405151462526,10.8244264130931,11.1211627748347,296707.823346203,0.0,1.0
2013-02-20,17.01,17.24,17.0,17.04,157000,10.9727945939639,11.1211627748347,10.9663438034913,10.9921469653818,243381.025419821,0.0,1.0
2013-02-21,16.68,17.19,16.49,16.99,413300,10.7599185083667,11.0889088224715,10.6373534893865,10.9598930130186,640696.673923644,0.0,1.0
2013-02-22,16.97,17.0,16.76,16.79,175300,10.9469914320733,10.9663438034913,10.8115248321479,10.8308772035658,271749.641758565,0.0,1.0
2013-02-25,16.6,17.1,16.53,17.05,212100,10.7083121845856,11.0308517082177,10.6631566512771,10.9985977558545,328796.913958878,0.0,1.0
2013-02-26,16.83,17.08,16.63,16.68,219700,10.8566803654563,11.0179501272724,10.7276645560035,10.7599185083667,340578.415826337,0.0,1.0
2013-02-27,17.03,17.19,16.82,16.89,374700,10.9856961749092,11.0889088224715,10.8502295749837,10.8953851082922,580859.046017877,0.0,1.0
2013-02-28,16.99,17.12,16.83,16.99,289900,10.9598930130186,11.043753289163,10.8566803654563,10.9598930130186,449402.288338893,0.0,1.0
2013-03-01,17.15,17.24,16.79,16.85,148400,11.0631056605809,11.1211627748347,10.8308772035658,10.8695819464016,230049.325938225,0.0,1.0
2013-03-04,17.24,17.25,16.82,17.05,259400,11.1211627748347,11.1276135653073,10.8502295749837,10.9985977558545,402121.261107652,0.0,1.0
2013-03-05,16.93,17.3,16.9,17.3,241500,10.9211882701828,11.1598675176705,10.9018358987648,11.1598675176705,374372.723814564,0.0,1.0
2013-03-06,16.63,16.93,16.55,16.93,337600,10.7276645560035,10.9211882701828,10.6760582322224,10.9211882701828,523346.714533322,0.0,1.0
2013-03-07,16.63,16.81,16.6,16.68,187000,10.7276645560035,10.8437787845111,10.7083121845856,10.7599185083667,289886.953843991,0.0,1.0
2013-03-08,16.69,16.94,16.67,16.77,183100,10.7663692988394,10.9276390606554,10.7534677178941,10.8179756226205,283841.183148847,0.0,1.0
2013-03-11,15.64,16.45,15.53,16.45,813300,10.089036299212,10.6115503274959,10.0180776040129,10.6115503274959,1260775.71957923,0.0,1.0
2013-03-12,15.91,16.05,15.62,15.66,368300,10.2632076419733,10.3535187085903,10.0761347182667,10.1019378801572,570937.781287388,0.0,1.0
2013-03-13,16.0,16.11,15.8,15.95,222400,10.3212647562271,10.3922234514261,10.1922489467742,10.2890108038639,344763.949384509,0.0,1.0
2013-03-14,16.17,16.24,15.95,16.0,148100,10.430928194262,10.4760837275705,10.2890108038639,10.3212647562271,229584.266653983,0.0,1.0
2013-03-15,16.09,16.31,15.95,16.2,1554900,10.3793218704808,10.521239260879,10.2890108038639,10.4502805656799,2410402.27022472,0.0,1.0
2013-03-18,15.74,15.9299,15.65,15.92,385200,10.1535442039384,10.2760447150138,10.0954870896846,10.2696584324459,597136.120966336,0.0,1.0
2013-03-19,16.06,16.18,15.74,15.74,476000,10.3599694990629,10.4373789847346,10.1535442039384,10.1535442039384,737894.064330159,0.0,1.0
2013-03-20,16.09,16.19,16.02,16.19,202500,10.3793218704808,10.4438297752073,10.3341663371723,10.4438297752073,313915.016863146,0.0,1.0
2013-03-21,16.01,16.17,15.94,16.02,174800,10.3277155466997,10.430928194262,10.2825600133912,10.3341663371723,270974.542951495,0.0,1.0
2013-03-22,16.0,16.15,15.94,16.03,182000,10.3212647562271,10.4180266133167,10.2825600133912,10.340617127645,282135.965773295,0.0,1.0
2013-03-25,15.97,16.09,15.94,16.01,184600,10.3019123848091,10.3793218704808,10.2825600133912,10.3277155466997,286166.479570058,0.0,1.0
2013-03-26,16.03,16.08,15.98,16.07,183100,10.340617127645,10.3728710800082,10.3083631752818,10.3664202895356,283841.183148848,0.0,1.0
2013-03-27,16.05,16.06,15.95,15.97,248800,10.3535187085903,10.3599694990629,10.2890108038639,10.3019123848091,385689.166397779,0.0,1.0
2013-03-28,16.0,16.09,15.9841,16.09,140300,10.3212647562271,10.3793218704808,10.3110079993756,10.3793218704808,217492.725263699,0.0,1.0
2013-04-01,15.99,16.06,15.84,16.0,209600,10.3148139657544,10.3599694990629,10.2180521086648,10.3212647562271,324921.419923532,0.0,1.0
2013-04-02,16.02,16.1,15.93,16.03,212000,10.3341663371723,10.3857726609535,10.2761092229186,10.340617127645,328641.894197467,0.0,1.0
2013-04-03,15.76,16.05,15.68,16.01,218800,10.1664457848837,10.3535187085903,10.1148394611025,10.3277155466997,339183.237973609,0.0,1.0
2013-04-04,15.94,15.94,15.705,15.81,116800,10.2825600133912,10.2825600133912,10.1309664372841,10.1986997372469,181063.081331434,0.0,1.0
2013-04-05,15.95,15.98,15.58,15.67,144900,10.2890108038639,10.3083631752818,10.0503315563761,10.1083886706299,224623.634288738,0.0,1.0
2013-04-08,16.04,16.04,15.65,15.95,108300,10.3470679181176,10.3470679181176,10.0954870896846,10.2890108038639,167886.401611253,0.0,1.0
2013-04-09,16.16,16.27,15.89,16.01,314600,10.4244774037893,10.4954360989884,10.250306061028,10.3277155466997,487692.169408127,0.0,1.0
2013-04-10,16.2,16.26,15.92,16.23,211700,10.4502805656799,10.4889853085158,10.2696584324459,10.4696329370978,328176.834913223,0.0,1.0
2013-04-11,16.0,16.23,15.98,16.15,136400,10.3212647562271,10.4696329370978,10.3083631752818,10.4180266133167,211446.954568557,0.0,1.0
2013-04-12,15.97,16.11,15.9,15.9,169100,10.3019123848091,10.3922234514261,10.2567568515006,10.2567568515006,262138.416550904,0.0,1.0
2013-04-15,15.6,15.95,15.5,15.85,314300,10.0632331373214,10.2890108038639,9.99872523259497,10.2245028991374,487227.110123883,0.0,1.0
2013-04-16,15.64,15.7,15.43,15.7,141600,10.089036299212,10.1277410420478,9.95356969928648,10.1277410420478,219507.982162079,0.0,1.0
2013-04-17,15.4,15.53,15.11,15.51,194300,9.93421732786855,10.0180776040129,9.74714440416193,10.0051760230676,301203.396427205,0.0,1.0
2013-04-18,15.2,15.44,15.13,15.38,135800,9.80520151841571,9.96002048975912,9.76004598510722,9.92131574692327,210516.836000074,0.0,1.0
2013-04-19,15.51,15.6,15.15,15.17,189500,10.0051760230676,10.0632331373214,9.7729475660525,9.78584914699779,293762.447879338,0.0,1.0
2013-04-22,15.32,15.48,15.02,15.46,170300,9.88261100408741,9.98582365164969,9.68908728990816,9.9729220707044,263998.653687869,0.0,1.0
2013-04-23,15.4,15.86,15.28,15.44,175100,9.93421732786855,10.2309536896101,9.85680784219685,9.96002048975912,271439.602235737,0.0,1.0
2013-04-24,15.66,15.67,15.3218,15.34,309700,10.1019378801572,10.1083886706299,9.88377214637249,9.8955125850327,480096.201098846,0.0,1.0
2013-04-25,15.47,15.82,15.43,15.82,177300,9.97937286117704,10.2051505277195,9.95356969928648,10.2051505277195,274850.036986842,0.0,1.0
2013-04-26,15.34,15.47,15.11,15.43,250200,9.8955125850327,9.97937286117704,9.74714440416193,9.95356969928648,387859.443057574,0.0,1.0
2013-04-29,15.39,15.52,15.21,15.42,198700,9.92776653739591,10.0116268135403,9.81165230888835,9.94711890881383,308024.265929417,0.0,1.0
2013-04-30,15.43,15.62,15.35,15.6,381900,9.95356969928648,10.0761347182667,9.90196337550534,10.0632331373214,592020.468839679,0.0,1.0
2013-05-01,15.2,15.52,15.135,15.52,240700,9.80520151841571,10.0116268135403,9.76327138034354,10.0116268135403,373132.565723254,0.0,1.0
2013-05-02,15.45,15.65,15.24,15.29,241200,9.96647128023176,10.0954870896846,9.83100468030628,9.86325863266949,373907.664530323,0.0,1.0
2013-05-03,15.74,15.93,15.58,15.59,144400,10.1535442039384,10.2761092229186,10.0503315563761,10.0567823468487,223848.535481669,0.0,1.0
2013-05-06,15.86,16.0,15.74,15.78,135500,10.2309536896101,10.3212647562271,10.1535442039384,10.1793473658289,210051.776715832,0.0,1.0
2013-05-07,16.2,16.22,15.825,15.92,129500,10.4502805656799,10.4631821466252,10.2083759229558,10.2696584324459,200750.591030999,0.0,1.0
2013-05-08,16.18,16.25,15.93,16.25,88500,10.4373789847346,10.4825345180431,10.2761092229186,10.4825345180431,137192.4888513,0.0,1.0
2013-05-09,15.83,16.2,15.81,16.11,116200,10.2116013181922,10.4502805656799,10.1986997372469,10.3922234514261,180132.962762949,0.0,1.0
2013-05-10,15.97,16.0,15.85,15.89,58900,10.3019123848091,10.3212647562271,10.2245028991374,10.250306061028,91306.6394727866,0.0,1.0
2013-05-13,15.96,16.06,15.701,15.9,128400,10.2954615943365,10.3599694990629,10.1283861210951,10.2567568515006,199045.373655446,0.0,1.0
2013-05-14,16.25,16.26,15.71,15.89,314600,10.4825345180431,10.4889853085158,10.1341918325205,10.250306061028,487692.169408126,0.0,1.0
2013-05-15,16.37,16.39,16.14,16.14,94600,10.5599440037148,10.5728455846601,10.4115758228441,10.4115758228441,146648.694297548,0.0,1.0
2013-05-16,16.36,16.49,16.17,16.32,118200,10.5534932132422,10.6373534893865,10.430928194262,10.5276900513516,183233.357991228,0.0,1.0
2013-05-17,16.66,16.7,16.4,16.4,272900,10.7470169274214,10.772820089312,10.5792963751327,10.5792963751327,423048.928898531,0.0,1.0
2013-05-20,16.75,16.9,16.59,16.59,135900,10.8050740416752,10.9018358987648,10.7018613941129,10.7018613941129,210671.855761488,0.0,1.0
2013-05-21,16.65,16.75,16.51,16.71,109800,10.7405661369488,10.8050740416752,10.6502550703318,10.7792708797846,170211.69803246,0.0,1.0
2013-05-22,16.56,16.89,16.42,16.65,195600,10.682509022695,10.8953851082922,10.592197956078,10.7405661369488,303218.653325586,0.0,1.0
2013-05-23,16.38,16.56,16.31,16.55,201700,10.5663947941875,10.682509022695,10.521239260879,10.6760582322224,312674.858771832,0.0,1.0
2013-05-24,16.4,16.55,16.3,16.3,206400,10.5792963751327,10.6760582322224,10.5147884704063,10.5147884704063,319960.787558288,0.0,1.0
2013-05-28,16.49,16.77,16.36,16.5,181000,10.6373534893865,10.8179756226205,10.5534932132422,10.6438042798592,280585.768159157,0.0,1.0
2013-05-29,16.24,16.7,16.24,16.38,136500,10.4760837275705,10.772820089312,10.4760837275705,10.5663947941875,211601.974329971,0.0,1.0
2013-05-30,16.165,16.32,16.11,16.29,261400,10.4277027990257,10.5276900513516,10.3922234514261,10.5083376799337,405221.656335929,0.0,1.0
2013-05-31,15.74,16.1099,15.71,16.08,397100,10.1535442039384,10.3921589435214,10.1341918325205,10.3728710800082,615583.47257459,0.0,1.0
2013-06-03,15.73,16.06,15.51,15.73,247600,10.1470934134657,10.3599694990629,10.0051760230676,10.1470934134657,383828.929260814,0.0,1.0
2013-06-04,15.55,15.9152,15.45,15.71,361400,10.0309791849582,10.2665620530191,9.96647128023176,10.1341918325205,560241.417749828,0.0,1.0
2013-06-05,15.39,15.6,15.39,15.55,97200,9.92776653739591,10.0632331373214,9.92776653739591,10.0309791849582,150679.208094309,0.0,1.0
2013-06-06,15.28,15.568,15.08,15.39,171000,9.85680784219685,10.0425906078089,9.72779203274401,9.92776653739591,265083.792017767,0.0,1.0
2013-06-07,15.51,15.58,15.33,15.41,155100,10.0051760230676,10.0503315563761,9.88906179456006,9.94066811834119,240435.649952957,0.0,1.0
2013-06-10,15.75,15.77,15.43,15.5,103700,10.159994994411,10.1728965753563,9.95356969928648,9.99872523259497,160755.492586213,0.0,1.0
2013-06-11,15.53,15.68,15.46,15.56,79600,10.0180776040129,10.1148394611025,9.9729220707044,10.0374299754308,123395.730085463,0.0,1.0
2013-06-12,15.35,15.56,15.21,15.56,444400,9.90196337550534,10.0374299754308,9.81165230888835,10.0374299754308,688907.819723365,0.0,1.0
2013-06-13,15.67,15.69,15.29,15.3,277400,10.1083886706299,10.1212902515752,9.86325863266949,9.86970942314213,430024.818162154,0.0,1.0
2013-06-14,15.59,15.66,15.52,15.61,118500,10.0567823468487,10.1019378801572,10.0116268135403,10.069683927794,183698.417275471,0.0,1.0
2013-06-17,15.81,15.92,15.6,15.69,77600,10.1986997372469,10.2696584324459,10.0632331373214,10.1212902515752,120295.334857185,0.0,1.0
2013-06-18,16.31,16.33,15.75,15.79,182600,10.521239260879,10.5341408418242,10.159994994411,10.1857981563016,283066.084341778,0.0,1.0
2013-06-19,16.45,16.46,16.18,16.27,231900,10.6115503274959,10.6180011179686,10.4373789847346,10.4954360989884,359490.826718833,0.0,1.0
2013-06-20,16.36,16.43,16.0,16.27,182600,10.5534932132422,10.5986487465507,10.3212647562271,10.4954360989884,283066.084341778,0.0,1.0
2013-06-21,16.45,16.58,16.25,16.42,643800,10.6115503274959,10.6954106036403,10.4825345180431,10.592197956078,998017.223982684,0.0,1.0
2013-06-24,16.38,16.49,16.2,16.2,207300,10.5663947941875,10.6373534893865,10.4502805656799,10.4502805656799,321355.96541101,0.0,1.0
2013-06-25,16.86,16.87,16.298,16.46,271400,10.8760327368743,10.8824835273469,10.5134983123118,10.6180011179686,420723.63247732,0.0,1.0
2013-06-26,17.08,17.225,16.73,16.88,257500,11.0179501272724,11.1114865891257,10.7921724607299,10.8889343178196,399175.885640789,0.0,1.0
2013-06-27,17.63,17.65,17.13,17.21,397100,11.3727436032677,11.385645184213,11.0502040796356,11.1018104034167,615583.472574591,0.0,1.0
2013-06-28,17.67,17.785,17.53,17.65,499800,11.3985467651583,11.4727308555936,11.3082356985413,11.385645184213,774788.767546663,0.0,1.0
2013-07-01,17.835,18.36,17.74,17.74,275200,11.5049848079569,11.8436513077706,11.4437022984668,11.4437022984668,426614.383411047,0.0,1.0
2013-07-02,17.97,18.03,17.74,17.93,204200,11.5920704793375,11.6307752221734,11.4437022984668,11.566267317447,316550.352807182,0.0,1.0
2013-07-03,17.87,18.06,17.84,17.92,51800,11.5275625746111,11.6501275935913,11.5082102031932,11.5598165269743,80300.2364123995,0.0,1.0
2013-07-05,18.05,18.15,17.82,17.89,238500,11.6436768031187,11.7081847078451,11.4953086222479,11.5404641555564,369722.130972147,0.0,1.0
2013-07-08,17.96,18.2,17.95,18.14,117500,11.5856196888649,11.7404386602083,11.5791688983922,11.7017339173724,182148.219661331,0.0,1.0
2013-07-09,17.91,18.04,17.84,18.02,227000,11.5533657365017,11.637226012646,11.5082102031932,11.6243244317007,351894.858409549,0.0,1.0
2013-07-10,17.88,17.96,17.721,17.92,231700,11.5340133650837,11.5856196888649,11.4314457965687,11.5598165269743,359180.787196004,0.0,1.0
2013-07-11,17.41,18.0,17.3,17.9,426200,11.2308262128696,11.6114228507554,11.1598675176705,11.546914946029,660694.223146034,0.0,1.0
2013-07-12,17.5,17.69,17.385,17.44,103200,11.2888833271234,11.4114483461035,11.214699236688,11.2501785842875,159980.393779143,0.0,1.0
2013-07-15,17.45,17.61,17.39,17.5,176600,11.2566293747601,11.3598420223224,11.2179246319243,11.2888833271234,273764.898656946,0.0,1.0
2013-07-16,17.37,17.62,17.08,17.43,144100,11.205023050979,11.3662928127951,11.0179501272724,11.2437277938149,223383.476197428,0.0,1.0
2013-07-17,17.4,17.6,17.315,17.44,102600,11.2243754223969,11.3533912318498,11.1695437033795,11.2501785842875,159050.27521066,0.0,1.0
2013-07-18,17.75,17.9,17.35,17.4,140800,11.4501530889394,11.546914946029,11.1921214700337,11.2243754223969,218267.824070769,0.0,1.0
2013-07-19,17.75,17.77,17.5225,17.68,93400,11.4501530889394,11.4630546698847,11.3033976056868,11.4049975556309,144788.457160581,0.0,1.0
2013-07-22,17.88,17.98,17.68,17.68,377400,11.5340133650837,11.5985212698102,11.4049975556309,11.4049975556309,585044.579576056,0.0,1.0
2013-07-23,17.72,18.03,17.61,17.91,254300,11.4308007175215,11.6307752221734,11.3598420223224,11.5533657365017,394215.253275543,0.0,1.0
2013-07-24,17.84,17.96,17.68,17.84,251300,11.5082102031932,11.5856196888649,11.4049975556309,11.5082102031932,389564.660433126,0.0,1.0
2013-07-25,17.3,17.88,17.17,17.77,295100,11.1598675176705,11.5340133650837,11.0760072415262,11.4630546698847,457463.315932415,0.0,1.0
2013-07-26,17.29,17.43,17.0,17.19,177200,11.1534167271979,11.2437277938149,10.9663438034913,11.0889088224715,274695.017225428,0.0,1.0
2013-07-29,17.19,17.32,17.13,17.25,148100,11.0889088224715,11.1727690986158,11.0502040796356,11.1276135653073,229584.266653983,0.0,1.0
2013-07-30,16.86,17.25,16.73,17.23,194500,10.8760327368743,11.1276135653073,10.7921724607299,11.114711984362,301513.435950032,0.0,1.0
2013-07-31,17.0,17.26,16.86,16.86,178700,10.9663438034913,11.1340643557799,10.8760327368743,10.8760327368743,277020.313646636,0.0,1.0
2013-08-01,17.64,17.65,17.12,17.2,364000,11.3791943937403,11.385645184213,11.043753289163,11.0953596129441,564271.931546593,0.0,1.0
2013-08-02,17.59,17.8,17.43,17.56,284800,11.3469404413771,11.4824070413026,11.2437277938149,11.3275880699592,441496.280506784,0.0,1.0
2013-08-05,17.75,17.85,17.5,17.52,201200,11.4501530889394,11.5146609936658,11.2888833271234,11.3017849080686,311899.759964764,0.0,1.0
2013-08-06,17.46,17.78,17.45,17.7,283400,11.2630801652328,11.4695054603573,11.2566293747601,11.4178991365762,439326.003846988,0.0,1.0
2013-08-07,17.38,17.4499,17.13,17.39,136900,11.2114738414516,11.2565648668554,11.0502040796356,11.2179246319243,212222.053375628,0.0,1.0
2013-08-08,17.64,17.666,17.4,17.4,191000,11.3791943937403,11.3959664489692,11.2243754223969,11.2243754223969,296087.744300547,0.0,1.0
2013-08-09,17.71,17.8,17.57,17.6,236300,11.4243499270488,11.4824070413026,11.3340388604318,11.3533912318498,366311.696221043,0.0,1.0
2013-08-12,17.65,17.74,17.6,17.61,195500,11.385645184213,11.4437022984668,11.3533912318498,11.3598420223224,303063.633564171,0.0,1.0
2013-08-13,17.84,17.87,17.52,17.68,257100,11.5082102031932,11.5275625746111,11.3017849080686,11.4049975556309,398555.806595133,0.0,1.0
2013-08-14,17.74,17.85,17.69,17.8,163300,11.4437022984668,11.5146609936658,11.4114483461035,11.4824070413026,253147.270388896,0.0,1.0
2013-08-15,17.59,17.7,17.53,17.59,177200,11.3469404413771,11.4178991365762,11.3082356985413,11.3469404413771,274695.017225429,0.0,1.0
2013-08-16,17.66,17.83,17.51,17.51,331500,11.3920959746856,11.5017594127205,11.295334117596,11.295334117596,513890.509087075,0.0,1.0
2013-08-19,17.39,17.69,17.31,17.62,172200,11.2179246319243,11.4114483461035,11.1663183081432,11.3662928127951,266944.029154733,0.0,1.0
2013-08-20,17.61,17.7,17.36,17.36,173100,11.3598420223224,11.4178991365762,11.1985722605064,11.1985722605064,268339.207007459,0.0,1.0
2013-08-21,17.32,17.56,17.21,17.55,211000,11.1727690986158,11.3275880699592,11.1018104034167,11.3211372794866,327091.696583326,0.0,1.0
2013-08-22,17.4,17.5,17.36,17.36,115200,11.2243754223969,11.2888833271234,11.1985722605064,11.1985722605064,178582.765148812,0.0,1.0
2013-08-23,17.19,17.44,17.01,17.39,224600,11.0889088224715,11.2501785842875,10.9727945939639,11.2179246319243,348174.384135615,0.0,1.0
2013-08-26,16.86,17.25,16.83,17.21,144900,10.8760327368743,11.1276135653073,10.8566803654563,11.1018104034167,224623.634288738,0.0,1.0
2013-08-27,16.3,16.71,16.24,16.71,239300,10.5147884704063,10.7792708797846,10.4760837275705,10.7792708797846,370962.28906346,0.0,1.0
2013-08-28,16.43,16.7,16.22,16.26,237200,10.5986487465507,10.772820089312,10.4631821466252,10.4889853085158,367706.874073766,0.0,1.0
2013-08-29,16.54,16.71,16.31,16.36,213300,10.7147629750582,10.824890526797,10.5657668756469,10.5981573320407,329263.65316829,0.07,1.0
2013-08-30,16.33,16.61,16.29,16.55,216600,10.5787230582044,10.7601096140095,10.5528106930894,10.721241066337,334357.746255281,0.0,1.0
2013-09-03,16.26,16.58,16.08,16.45,178500,10.5333764192531,10.7406753401732,10.4167707762356,10.6564601535494,275544.126069104,0.0,1.0
2013-09-04,16.2,16.5,16.14,16.26,202300,10.4945078715806,10.6888506099432,10.4556393239081,10.5333764192531,312283.342878317,0.0,1.0
2013-09-05,16.22,16.31,16.08,16.23,292100,10.5074640541381,10.5657668756469,10.4167707762356,10.5139421454169,450904.421427367,0.0,1.0
2013-09-06,16.01,16.29,15.86,16.29,206000,10.3714241372843,10.5528106930894,10.274252768103,10.5528106930894,317994.901794035,0.0,1.0
2013-09-09,16.06,16.25,15.85,16.08,182200,10.4038145936781,10.5268983279744,10.2677746768242,10.4167707762356,281255.68498482,0.0,1.0
2013-09-10,16.17,16.28,16.0,16.14,167100,10.4750735977443,10.5463326018106,10.3649460460055,10.4556393239081,257946.349950405,0.0,1.0
2013-09-11,16.13,16.3,16.0,16.13,142000,10.4491612326293,10.5592887843681,10.3649460460055,10.4491612326293,219200.36919783,0.0,1.0
2013-09-12,16.21,16.25,15.92,16.16,268600,10.5009859628594,10.5268983279744,10.3131213157755,10.4685955064656,414628.303989696,0.0,1.0
2013-09-13,16.59,16.68,16.24,16.35,199400,10.747153431452,10.8054562529608,10.5204202366956,10.5916792407619,307806.715620051,0.0,1.0
2013-09-16,16.59,16.845,16.35,16.7,196100,10.747153431452,10.9123447590602,10.5916792407619,10.8184124355183,302712.622533059,0.0,1.0
2013-09-17,16.81,16.9,16.53,16.53,270600,10.8896714395846,10.9479742610933,10.7082848837795,10.7082848837795,417715.633133328,0.0,1.0
2013-09-18,16.69,17.04,16.61,16.83,228400,10.8119343442395,11.0386675389959,10.7601096140095,10.9026276221421,352572.988202707,0.0,1.0
2013-09-19,16.25,16.68,16.19,16.68,150000,10.5268983279744,10.8054562529608,10.4880297803019,10.8054562529608,231549.685772355,0.0,1.0
2013-09-20,16.64,16.75,16.25,16.25,340900,10.7795438878458,10.850802891912,10.5268983279744,10.5268983279744,526235.252531971,0.0,1.0
2013-09-23,16.53,16.59,16.26,16.57,267500,10.7082848837795,10.747153431452,10.5333764192531,10.7341972488945,412930.272960699,0.0,1.0
2013-09-24,16.57,16.74,16.55,16.61,332800,10.7341972488945,10.8443248006333,10.721241066337,10.7601096140095,513731.569500265,0.0,1.0
2013-09-25,16.55,16.77,16.49,16.55,199700,10.721241066337,10.8637590744696,10.6823725186645,10.721241066337,308269.814991595,0.0,1.0
2013-09-26,16.39,16.67,16.24,16.6,136700,10.6175916058769,10.798978161682,10.5204202366956,10.7536315227307,211018.946967207,0.0,1.0
2013-09-27,16.25,16.56,16.18,16.3,81000,10.5268983279744,10.7277191576157,10.4815516890231,10.5592887843681,125036.830317072,0.0,1.0
2013-09-30,16.57,16.6,16.0001,16.11,177800,10.7341972488945,10.7536315227307,10.3650108269183,10.4362050500718,274463.560868832,0.0,1.0
2013-10-01,16.89,16.91,16.47,16.55,187700,10.9414961698146,10.9544523523721,10.6694163361069,10.721241066337,289745.840129807,0.0,1.0
2013-10-02,16.64,16.92,16.55,16.76,154700,10.7795438878458,10.9609304436509,10.721241066337,10.8572809831908,238804.909259888,0.0,1.0
2013-10-03,16.66,16.75,16.35,16.62,110700,10.7925000704033,10.850802891912,10.5916792407619,10.7665877052883,170883.668099998,0.0,1.0
2013-10-04,16.83,16.91,16.62,16.63,115500,10.9026276221421,10.9544523523721,10.7665877052883,10.773065796567,178293.258044713,0.0,1.0
2013-10-07,16.69,16.76,16.58,16.72,173700,10.8119343442395,10.8572809831908,10.7406753401732,10.8313686180758,268134.536124388,0.0,1.0
2013-10-08,16.59,16.8,16.45,16.7,403500,10.747153431452,10.8831933483058,10.6564601535494,10.8184124355183,622868.654727636,0.0,1.0
2013-10-09,16.79,16.85,16.61,16.62,264500,10.8767152570271,10.9155838046996,10.7601096140095,10.7665877052883,408299.279245252,0.0,1.0
2013-10-10,17.22,17.25,16.8,16.95,156400,11.1552731820135,11.1747074558497,10.8831933483058,10.9803647174871,241429.139031975,0.0,1.0
2013-10-11,17.36,17.52,16.97,17.25,314500,11.245966459916,11.3496159203761,10.9933209000446,11.1747074558497,485482.507836039,0.0,1.0
2013-10-14,17.38,17.42,17.1901,17.25,205200,11.2589226424735,11.2848350075885,11.13590368909,11.1747074558497,316759.970136583,0.0,1.0
2013-10-15,17.34,17.54,17.29,17.29,526100,11.2330102773585,11.3625721029336,11.2006198209647,11.2006198209647,812121.931232241,0.0,1.0
2013-10-16,17.62,17.92,17.4,17.5,172700,11.4143968331636,11.6087395715262,11.271878825031,11.3366597378186,266590.871552572,0.0,1.0
2013-10-17,17.55,17.69,17.298,17.52,106600,11.3690501942123,11.4597434721149,11.2058022939877,11.3496159203761,164554.643355554,0.0,1.0
2013-10-18,17.67,17.69,17.37,17.68,211400,11.4467872895574,11.4597434721149,11.2524445511948,11.4532653808361,326330.690481839,0.0,1.0
2013-10-21,17.73,17.84,17.5,17.65,382100,11.4856558372299,11.5569148412962,11.3366597378186,11.4338311069999,589834.232890779,0.0,1.0
2013-10-22,17.31,17.75,17.26,17.71,415700,11.2135760035222,11.4986120197874,11.1811855471285,11.4726996546724,641701.36250379,0.0,1.0
2013-10-23,17.36,17.52,17.0324,17.18,248000,11.245966459916,11.3496159203761,11.033744189624,11.1293608168984,382828.813810295,0.0,1.0
2013-10-24,17.42,17.498,17.24,17.38,208400,11.2848350075885,11.3353641195628,11.168229364571,11.2589226424735,321699.696766393,0.0,1.0
2013-10-25,17.55,17.56,17.34,17.45,210800,11.3690501942123,11.3755282854911,11.2330102773585,11.3042692814248,325404.491738751,0.0,1.0
2013-10-28,17.99,17.99,17.4725,17.49,260100,11.6540862104775,11.6540862104775,11.318844986802,11.3301816465398,401507.155129263,0.0,1.0
2013-10-29,17.64,18.0,17.61,17.94,293400,11.4273530157211,11.6605643017562,11.4079187418848,11.6216957540837,452911.185370727,0.0,1.0
2013-10-30,17.5,17.848,17.44,17.69,165000,11.3366597378186,11.5620973143192,11.297791190146,11.4597434721149,254704.65434959,0.0,1.0
2013-10-31,17.48,17.76,17.31,17.46,234000,11.323703555261,11.5050901110661,11.2135760035222,11.3107473727035,361217.509804876,0.0,1.0
2013-11-01,17.6,17.84,17.24,17.46,263800,11.4014406506061,11.5569148412962,11.168229364571,11.3107473727035,407218.714044982,0.0,1.0
2013-11-04,17.73,17.78,17.39,17.62,278700,11.4856558372299,11.5180462936237,11.2654007337523,11.4143968331636,430219.316165036,0.0,1.0
2013-11-05,17.73,17.785,17.53,17.7,71700,11.4856558372299,11.521285339263,11.3560940116548,11.4662215633936,110680.749799186,0.0,1.0
2013-11-06,18.0,18.1601,17.77,17.8,247000,11.6605643017562,11.7642785431291,11.5115682023449,11.5310024761812,381285.14923848,0.0,1.0
2013-11-07,17.77,18.22,17.77,18.02,119500,11.5115682023449,11.8030823098888,11.5115682023449,11.6735204843137,184467.916331976,0.0,1.0
2013-11-08,18.4,18.6,17.81,17.81,476200,11.9196879529064,12.0492497784814,11.5374805674599,11.5374805674599,735093.069098636,0.0,1.0
2013-11-11,18.21,18.48,18.15,18.37,149000,11.79660421861,11.9715126831364,11.7577356709375,11.9002536790701,230006.021200541,0.0,1.0
2013-11-12,18.11,18.28,17.92,18.21,91500,11.7318233058225,11.8419508575613,11.6087395715262,11.79660421861,141245.308321137,0.0,1.0
2013-11-13,18.34,18.34,18.07,18.07,477400,11.8808194052338,11.8808194052338,11.7059109407075,11.7059109407075,736945.46658482,0.0,1.0
2013-11-14,18.81,18.9,18.28,18.32,160800,12.1852896953353,12.243592516844,11.8419508575613,11.8678632226763,248221.263147964,0.0,1.0
2013-11-15,18.91,19.0,18.59,18.79,192900,12.2500706081228,12.3083734296316,12.0427716872027,12.1723335127777,297772.895903249,0.0,1.0
2013-11-18,19.075,19.35,18.96,19.0,114100,12.3569591142222,12.5351066243879,12.2824610645166,12.3083734296316,176132.127644172,0.0,1.0
2013-11-19,19.19,19.32,19.05,19.05,196300,12.4314571639279,12.5156723505517,12.3407638860253,12.3407638860253,303021.355447422,0.0,1.0
2013-11-20,19.3,19.35,19.1,19.23,155500,12.5027161679942,12.5351066243879,12.3731543424191,12.4573695290429,240039.840917341,0.0,1.0
2013-11-21,19.51,19.66,19.175,19.35,137500,12.638756084848,12.7359274540293,12.4217400270098,12.5351066243879,212253.878624659,0.0,1.0
2013-11-22,19.74,19.95,19.51,19.57,114400,12.7877521842593,12.9237921011132,12.638756084848,12.6776246325205,176595.227015717,0.0,1.0
2013-11-25,20.25,20.7,19.74,19.74,366000,13.1181348394758,13.4096489470197,12.7877521842593,12.7877521842593,564981.233284545,0.0,1.0
2013-11-26,20.28,20.61,20.04,20.33,336100,13.137569113312,13.3513461255109,12.9820949226219,13.1699595697058,518825.662587258,0.0,1.0
2013-11-27,20.38,20.52,20.14,20.25,306100,13.2023500260996,13.2930433040021,13.0468758354095,13.1181348394758,472515.725432785,0.0,1.0
2013-11-29,20.56,20.82,20.3,20.49,83800,13.3189556691171,13.4873860423647,13.1505252958695,13.2736090301658,129359.091118156,0.0,1.0
2013-12-02,20.37,20.8,20.35,20.49,113900,13.1958719348208,13.4744298598072,13.1829157522633,13.2736090301658,175823.394729809,0.0,1.0
2013-12-03,20.09,20.475,19.82,20.35,201600,13.0144853790157,13.2638918932477,12.8395769144894,13.1829157522633,311202.777678046,0.0,1.0
2013-12-04,19.91,20.45,19.73,20.04,136200,12.8978797359981,13.2476966650508,12.7812740929806,12.9820949226219,210247.114681299,0.0,1.0
2013-12-05,20.13,20.31,19.67,19.78,189800,13.085744383082,13.2027555102034,12.786715947105,12.8582227470125,291972.232388979,0.07,1.0
2013-12-06,20.07,20.4,19.97,20.27,245100,13.0467406740415,13.2612610737642,12.9817344923074,13.1767530375098,377041.065113482,0.0,1.0
2013-12-09,19.86,20.24,19.79,20.03,161800,12.9102276923998,13.1572511829895,12.8647233651859,13.0207382013479,248899.405693029,0.0,1.0
2013-12-10,19.5,19.93,19.48,19.77,178800,12.6762054381569,12.9557320196137,12.6632042018101,12.8517221288391,275050.764758428,0.0,1.0
2013-12-11,19.27,19.61,19.161,19.5,132200,12.5266912201684,12.7477122380645,12.4558344820782,12.6762054381569,203365.274614453,0.0,1.0
2013-12-12,19.34,19.5,19.17,19.22,386700,12.5721955473823,12.6762054381569,12.4616850384343,12.4941881293013,594866.502975861,0.0,1.0
2013-12-13,19.25,19.4,19.0701,19.34,283200,12.5136899838216,12.6111992564228,12.3967438628819,12.5721955473823,435650.875724757,0.0,1.0
2013-12-16,22.0,22.07,19.51,19.51,562400,14.3013599815104,14.3468643087243,12.6827060563303,12.6827060563303,865148.49049295,0.0,1.0
2013-12-17,21.66,22.18,21.57,22.06,367100,14.0803389636143,14.4183711086318,14.0218334000536,14.3403636905509,564715.524288696,0.0,1.0
2013-12-18,21.98,22.0,21.52,21.73,351100,14.2883587451635,14.3013599815104,13.9893303091865,14.1258432908282,540102.48046244,0.0,1.0
2013-12-19,21.71,22.03,21.65,21.89,384300,14.1128420544814,14.3208618360306,14.0738383454409,14.2298531816028,591174.546401921,0.0,1.0
2013-12-20,21.94,22.31,21.7,21.81,443600,14.2623562724699,14.5028791448862,14.106341436308,14.1778482362155,682396.640082989,0.0,1.0
2013-12-23,22.4,22.56,21.95,22.06,344400,14.5613847084469,14.6653945992215,14.2688568906433,14.3403636905509,529795.768360194,0.0,1.0
2013-12-24,22.29,22.89,22.2,22.35,102700,14.4898779085394,14.8799149989442,14.4313723449786,14.5288816175799,157984.97505979,0.0,1.0
2013-12-26,22.33,22.5,22.045,22.38,132900,14.515880381233,14.6263908901811,14.3306127632907,14.5483834721001,204442.095281852,0.0,1.0
2013-12-27,22.29,22.5,22.19,22.38,142100,14.4898779085394,14.6263908901811,14.4248717268052,14.5483834721001,218594.595481949,0.0,1.0
2013-12-30,21.89,22.4,21.85,22.24,110300,14.2298531816028,14.5613847084469,14.2038507089092,14.4573748176723,169676.170877263,0.0,1.0
2013-12-31,21.89,22.05,21.78,21.96,120500,14.2298531816028,14.3338630723774,14.1583463816953,14.2753575088167,185366.986316502,0.0,1.0
2014-01-02,21.71,21.9,21.355,21.78,241400,14.1128420544814,14.2363537997762,13.8820701093252,14.1583463816953,371349.298728659,0.0,1.0
2014-01-03,22.17,22.19,21.52,21.71,289300,14.4118704904584,14.4248717268052,13.9893303091865,14.1128420544814,445034.598683519,0.0,1.0
2014-01-06,21.79,22.39,21.47,22.21,268900,14.1648469998687,14.5548840902735,13.9568272183194,14.4378729631521,413652.96780504,0.0,1.0
2014-01-07,21.85,22.35,21.7,21.86,150900,14.2038507089092,14.5288816175799,14.106341436308,14.2103513270826,232131.76958639,0.0,1.0
2014-01-08,21.81,22.08,21.61,21.85,436000,14.1778482362155,14.3533649268977,14.0478358727472,14.2038507089092,670705.444265517,0.0,1.0
2014-01-09,21.78,22.16,21.66,21.9,254500,14.1583463816953,14.405369872285,14.0803389636143,14.2363537997762,391501.228361408,0.0,1.0
2014-01-10,21.79,22.0,21.49,21.83,224300,14.1648469998687,14.3013599815104,13.9698284546663,14.1908494725623,345044.108139347,0.0,1.0
2014-01-13,21.56,21.84,21.3,21.78,219600,14.0153327818802,14.1973500907357,13.8463167093714,14.1583463816953,337814.026515383,0.0,1.0
2014-01-14,21.74,21.765,21.37,21.56,108900,14.1323439090016,14.1485954544351,13.8918210365853,14.0153327818802,167522.529542465,0.0,1.0
2014-01-15,21.88,22.25,21.58,21.86,135500,14.2233525634294,14.4638754358457,14.028334018227,14.2103513270826,208441.714903618,0.0,1.0
2014-01-16,21.71,22.08,21.5,21.9,255700,14.1128420544814,14.3533649268977,13.9763290728397,14.2363537997762,393347.206648377,0.0,1.0
2014-01-17,21.66,21.95,21.61,21.68,213200,14.0803389636143,14.2688568906433,14.0478358727472,14.0933401999611,327968.808984881,0.0,1.0
2014-01-21,21.9,22.1,21.68,21.85,201600,14.2363537997762,14.3663661632445,14.0933401999611,14.2038507089092,310124.352210845,0.0,1.0
2014-01-22,22.11,22.2,21.78,22.01,217900,14.3728667814179,14.4313723449786,14.1583463816953,14.3078605996838,335198.890608845,0.0,1.0
2014-01-23,21.64,21.97,21.44,21.97,219800,14.0673377272675,14.2818581269901,13.9373253637992,14.2818581269901,338121.689563212,0.0,1.0
2014-01-24,21.15,21.57,21.09,21.57,209300,13.7488074367702,14.0218334000536,13.7098037277297,14.0218334000536,321969.379552231,0.0,1.0
2014-01-27,22.46,22.99,22.19,22.25,373900,14.6003884174874,14.9449211806783,14.4248717268052,14.4638754358457,575176.067914855,0.0,1.0
2014-01-28,22.23,22.7,21.97,22.19,296600,14.4508741994989,14.7564032536493,14.2818581269901,14.4248717268052,456264.299929248,0.0,1.0
2014-01-29,21.6,22.17,21.2,22.06,365800,14.0413352545738,14.4118704904584,13.7813105276373,14.3403636905509,562715.714477813,0.0,1.0
2014-01-30,21.87,22.21,21.45,21.87,264300,14.216851945256,14.4378729631521,13.9438259819726,14.216851945256,406576.717704991,0.0,1.0
2014-01-31,21.57,21.87,21.2255,21.58,249700,14.0218334000536,14.216851945256,13.7978871039795,14.028334018227,384117.315213531,0.0,1.0
2014-02-03,20.47,21.73,20.45,21.52,319500,13.3067654009781,14.1258432908282,13.2937641646312,13.9893303091865,491491.718905578,0.0,1.0
2014-02-04,20.98,21.3,20.18,20.52,268700,13.6382969278222,13.8463167093714,13.1182474739491,13.3392684918451,413345.304757211,0.0,1.0
2014-02-05,20.9,21.05,20.64,20.88,192000,13.5862919824349,13.6838012550361,13.4172759099261,13.573290746088,295356.525915089,0.0,1.0
2014-02-06,21.36,21.46,20.65,21.09,193300,13.8853204184119,13.950326600146,13.4237765280995,13.7098037277297,297356.335725973,0.0,1.0
2014-02-07,21.24,21.58,21.13,21.45,114700,13.8073130003309,14.028334018227,13.7358062004234,13.9438259819726,176444.757929484,0.0,1.0
2014-02-10,21.13,21.25,20.765,21.25,142100,13.7358062004234,13.8138136185043,13.4985336370938,13.8138136185043,218594.595481949,0.0,1.0
2014-02-11,21.42,21.55,20.9,21.1,153500,13.9243241274524,14.0088321637067,13.5862919824349,13.7163043459031,236131.389208157,0.0,1.0
2014-02-12,21.41,21.59,21.25,21.41,327700,13.917823509279,14.0348346364004,13.8138136185043,13.917823509279,504105.903866535,0.0,1.0
2014-02-13,21.7,21.76,21.01,21.23,157900,14.106341436308,14.1453451453484,13.6577987823424,13.8008123821575,242899.976260378,0.0,1.0
2014-02-14,21.93,22.03,21.44,21.68,128000,14.2558556542965,14.3208618360306,13.9373253637992,14.0933401999611,196904.35061006,0.0,1.0
2014-02-18,22.1,22.18,21.55,21.86,183600,14.3663661632445,14.4183711086318,14.0088321637067,14.2103513270826,282434.677906305,0.0,1.0
2014-02-19,21.72,22.2,21.51,22.0,406000,14.1193426726548,14.4313723449786,13.9828296910131,14.3013599815104,624555.987091284,0.0,1.0
2014-02-20,21.86,22.1,21.7,21.72,187800,14.2103513270826,14.3663661632445,14.106341436308,14.1193426726548,288895.601910697,0.0,1.0
2014-02-21,22.31,22.35,21.86,21.93,279000,14.5028791448862,14.5288816175799,14.2103513270826,14.2558556542965,429189.951720365,0.0,1.0
2014-02-24,22.9,23.16,22.3,22.3,296400,14.8864156171176,15.0554316896264,14.4963785267128,14.4963785267128,455956.636881421,0.0,1.0
2014-02-25,22.84,23.02,22.52,22.82,179100,14.8474119080771,14.9644230351986,14.6393921265279,14.8344106717303,275512.259330171,0.0,1.0
2014-02-26,23.02,23.13,22.75,22.9,347200,14.9644230351986,15.0359298351061,14.7889063445164,14.8864156171176,534103.051029787,0.0,1.0
2014-02-27,23.29,23.34,22.91,22.95,134400,15.1399397258808,15.1724428167478,14.892916235291,14.9189187079847,206749.568140562,0.0,1.0
2014-02-28,23.43,23.81,23.19,23.34,269600,15.2309483803085,15.4779718708983,15.0749335441466,15.1724428167478,414729.78847244,0.0,1.0
2014-03-03,23.45,23.5,22.976,23.24,324100,15.2439496166554,15.2764527075224,14.9358203152356,15.1074366350137,498567.969005628,0.0,1.0
2014-03-04,24.01,24.31,23.5,23.72,308100,15.6079842343665,15.803002779569,15.2764527075224,15.4194663073375,473954.925179373,0.0,1.0
2014-03-05,24.08,24.12,23.85,23.95,159400,15.6534885615804,15.6794910342741,15.5039743435919,15.5689805253261,245207.449119091,0.0,1.0
2014-03-06,24.14,24.3,23.88,24.14,270900,15.6924922706209,15.7965021613955,15.5234761981122,15.6924922706209,416729.598283323,0.0,1.0
2014-03-07,24.43,24.65,24.27,24.27,103500,15.8810101976499,16.024023797465,15.7770003068753,15.7770003068753,159215.627251103,0.0,1.0
2014-03-10,24.69,24.77,24.0,24.36,253300,16.0500262701587,16.102031215546,15.6014836161931,15.835505870436,389655.250074439,0.0,1.0
2014-03-11,24.81,24.99,24.5,24.62,209900,16.1280336882397,16.2450448153611,15.9265145248638,16.0045219429448,322892.368695715,0.0,1.0
2014-03-12,24.87,24.99,24.23,24.72,193100,16.1670373972801,16.2450448153611,15.7509978341816,16.0695281246789,297048.672678146,0.0,1.0
2014-03-13,24.53,25.07,24.31,24.91,304800,15.9460163793841,16.2970497607484,15.803002779569,16.1930398699738,468878.484890205,0.0,1.0
2014-03-14,24.41,24.87,24.23,24.42,279900,15.8680089613031,16.1670373972801,15.7509978341816,15.8745095794765,430574.435435592,0.0,1.0
2014-03-17,24.53,24.84,24.31,24.52,258800,15.9460163793841,16.1475355427599,15.803002779569,15.9395157612107,398115.983889714,0.0,1.0
2014-03-18,24.62,24.766,24.38,24.6,193700,16.0045219429448,16.0994309682766,15.8485071067829,15.991520706598,297971.66182163,0.0,1.0
2014-03-19,24.56,24.84,24.26,24.58,160300,15.9655182339043,16.1475355427599,15.7704996887019,15.9785194702511,246591.932834317,0.0,1.0
2014-03-20,24.74,25.0,24.49,24.49,217500,16.0825293610258,16.2515454335345,15.9200139066904,15.9200139066904,334583.564513187,0.0,1.0
2014-03-21,24.45,24.93,24.37,24.87,340900,15.8940114339968,16.2060411063206,15.8420064886094,16.1670373972801,524411.665023197,0.0,1.0
2014-03-24,24.2,24.69,24.18,24.52,155600,15.7314959796614,16.0500262701587,15.7184947433146,15.9395157612107,239361.851210354,0.0,1.0
2014-03-25,24.09,24.57,24.08,24.35,133100,15.6599891797539,15.9720188520777,15.6534885615804,15.8290052522626,204749.758329679,0.0,1.0
2014-03-26,23.59,24.31,23.59,24.25,156700,15.3804625982971,15.8498959628911,15.3804625982971,15.8107765158416,240340.820464612,0.07,1.0
2014-03-27,23.22,23.81,23.15,23.69,134700,15.1392260081584,15.5239005708119,15.0935866532674,15.4456616767129,206598.012230909,0.0,1.0
2014-03-28,23.04,23.46,22.93,23.26,208200,15.0218676670099,15.2957037963565,14.9501486807525,15.1653056395248,319329.667011694,0.0,1.0
2014-03-31,23.3,23.58,23.2,23.2,371600,15.1913852708911,15.3739426904555,15.1261861924753,15.1261861924753,569946.70634748,0.0,1.0
2014-04-01,24.17,24.35,23.2,23.4,194100,15.7586172531089,15.8759755942575,15.1261861924753,15.256584349307,297703.594461911,0.0,1.0
2014-04-02,24.38,24.45,24.1,24.21,134300,15.8955353177822,15.9411746726733,15.7129778982179,15.7846968844753,205984.506626659,0.0,1.0
2014-04-03,24.51,24.59,24.11,24.34,167800,15.9802941197228,16.0324533824555,15.7194978060594,15.8694556864159,257365.600982527,0.0,1.0
2014-04-04,23.99,24.79,23.73,24.54,171900,15.6412589119604,16.1628515392872,15.4717413080792,15.9998538432476,263654.033426081,0.0,1.0
2014-04-07,23.78,24.29,23.29,23.97,273100,15.5043408472872,15.836856147208,15.1848653630495,15.6282190962773,418870.95130112,0.0,1.0
2014-04-08,23.69,24.32,23.53,23.78,136700,15.4456616767129,15.8564158707327,15.3413431512476,15.5043408472872,209665.540252154,0.0,1.0
2014-04-09,23.18,23.78,23.07,23.78,147700,15.1131463767921,15.5043408472872,15.0414273905347,15.5043408472872,226536.944369006,0.0,1.0
2014-04-10,22.22,23.12,22.13,23.11,241400,14.487235224,15.0740269297426,14.4285560534258,15.067507021901,370250.632164375,0.0,1.0
2014-04-11,22.24,22.49,21.61,22.01,161400,14.5002750396832,14.6632727357228,14.0895208456634,14.3503171593268,247549.51131454,0.0,1.0
2014-04-14,22.16,22.65,21.89,22.42,217900,14.4481157769505,14.7675912611881,14.2720782652278,14.6176333808317,334207.177914736,0.0,1.0
2014-04-15,22.18,22.46,21.66,22.18,161000,14.4611555926337,14.6437130121981,14.1221203848713,14.4611555926337,246936.005710291,0.0,1.0
2014-04-16,21.96,22.34,21.79,22.34,128300,14.3177176201188,14.565474118099,14.2068791868119,14.565474118099,196781.922562922,0.0,1.0
2014-04-17,22.65,22.69,21.85,22.03,291300,14.7675912611881,14.7936708925545,14.2459986338614,14.3633569750099,446785.45629446,0.0,1.0
2014-04-21,22.35,22.84,22.23,22.65,206000,14.5719940259406,14.8914695101782,14.4937551318416,14.7675912611881,315955.386188323,0.0,1.0
2014-04-22,22.52,22.84,22.09,22.44,99500,14.6828324592476,14.8914695101782,14.4024764220594,14.6306731965149,152609.519056981,0.0,1.0
2014-04-23,22.25,23.05,22.17,23.05,170800,14.5067949475248,15.0283875748515,14.4546356847921,15.0283875748515,261966.893014395,0.0,1.0
2014-04-24,21.74,22.48,21.71,22.3,139000,14.174279647604,14.6567528278812,14.1547199240792,14.5393944867327,213193.197476586,0.0,1.0
2014-04-25,21.38,21.7,21.34,21.7,116700,13.939562965307,14.1482000162377,13.9134833339406,14.1482000162377,178990.260039695,0.0,1.0
2014-04-28,21.09,21.74,20.845,21.46,164400,13.750485637901,14.174279647604,13.5907478957822,13.9917222280396,252150.803346409,0.0,1.0
2014-04-29,20.77,21.17,20.65,21.09,178300,13.5418485869703,13.8026449006337,13.4636096928713,13.750485637901,273470.123094068,0.0,1.0
2014-04-30,21.27,21.33,20.37,20.72,195500,13.8678439790495,13.906963426099,13.281052273307,13.5092490477624,299850.864076783,0.0,1.0
2014-05-01,21.32,21.65,20.78,21.25,197100,13.9004435182575,14.1156004770297,13.5483684948119,13.8548041633664,302304.886493778,0.0,1.0
2014-05-02,21.31,21.99,20.946,21.33,158700,13.8939236104159,14.3372773436436,13.6565989649822,13.906963426099,243408.348485858,0.0,1.0
2014-05-05,21.26,21.486,20.93,21.4,319200,13.861324071208,14.0086739884278,13.6461671124357,13.9526027809901,489577.472190836,0.0,1.0
2014-05-06,21.27,21.61,21.01,21.25,193700,13.8678439790495,14.0895208456634,13.6983263751683,13.8548041633664,297090.088857661,0.0,1.0
2014-05-07,21.77,21.82,21.19,21.32,270000,14.1938393711287,14.2264389103367,13.8156847163169,13.9004435182575,414116.282868191,0.0,1.0
2014-05-08,21.71,22.06,21.55,21.84,231300,14.1547199240792,14.3829166985347,14.0504013986139,14.2394787260198,354759.615657084,0.0,1.0
2014-05-09,22.01,22.07,21.54,21.55,194000,14.3503171593268,14.3894366063763,14.0438814907723,14.0504013986139,297550.218060847,0.0,1.0
2014-05-12,22.6,22.67,22.05,22.12,232300,14.7349917219802,14.7806310768713,14.3763967906931,14.4220361455842,356293.379667706,0.0,1.0
2014-05-13,22.24,22.66,22.23,22.57,126900,14.5002750396832,14.7741111690297,14.4937551318416,14.7154319984555,194634.652948049,0.0,1.0
2014-05-14,21.62,22.17,21.58,22.17,167900,14.096040753505,14.4546356847921,14.0699611221386,14.4546356847921,257518.977383589,0.0,1.0
2014-05-15,21.42,21.65,20.9,21.46,235600,13.9656425966733,14.1156004770297,13.6266073889109,13.9917222280396,361354.800902761,0.0,1.0
2014-05-16,21.06,21.36,20.8,21.35,216200,13.7309259143763,13.9265231496238,13.5614083104951,13.9200032417822,331599.779096676,0.0,1.0
2014-05-19,21.34,21.46,20.75,20.95,131700,13.9134833339406,13.9917222280396,13.5288087712872,13.6592069281188,201996.72019904,0.0,1.0
2014-05-20,20.95,21.68,20.86,21.29,211400,13.6592069281188,14.1351602005545,13.6005277575446,13.8808837947327,324237.711845687,0.0,1.0
2014-05-21,20.95,21.28,20.71,21.07,87300,13.6592069281188,13.8743638868911,13.5027291399208,13.7374458222179,133897.598127382,0.0,1.0
2014-05-22,20.95,21.2,20.856,21.01,83300,13.6592069281188,13.8222046241584,13.597919794408,13.6983263751683,127762.54208489,0.0,1.0
2014-05-23,21.17,21.24,20.89,21.01,57500,13.8026449006337,13.8482842555248,13.6200874810693,13.6983263751683,88191.4306108182,0.0,1.0
2014-05-27,21.86,21.9,21.205,21.25,205100,14.252518541703,14.2785981730693,13.8254645780792,13.8548041633664,314574.998578762,0.0,1.0
2014-05-28,21.43,21.76,21.3,21.76,116100,13.9721625045149,14.1873194632872,13.8874037025743,14.1873194632872,178070.001633321,0.0,1.0
2014-05-29,21.4,21.63,21.33,21.42,71900,13.9526027809901,14.1025606613466,13.906963426099,13.9656425966733,110277.632363789,0.0,1.0
2014-05-30,21.31,21.78,21.25,21.45,110000,13.8939236104159,14.2003592789703,13.8548041633664,13.985202320198,168714.041168521,0.0,1.0
2014-06-02,21.7,21.87,21.18,21.38,110000,14.1482000162377,14.2590384495446,13.8091648084753,13.939562965307,168714.041168521,0.0,1.0
2014-06-03,21.71,21.905,21.25,21.51,213000,14.1547199240792,14.2818581269901,13.8548041633664,14.0243217672476,326691.734262684,0.0,1.0
2014-06-04,21.64,21.84,21.48,21.54,57500,14.1090805691881,14.2394787260198,14.0047620437228,14.0438814907723,88191.4306108185,0.0,1.0
2014-06-05,22.29,22.31,21.56,21.68,123800,14.5328745788911,14.5459143945743,14.0569213064555,14.1351602005545,189879.984515118,0.0,1.0
2014-06-06,22.27,22.63,22.21,22.45,102900,14.519834763208,14.754551445505,14.4807153161584,14.6371931043565,157824.316693098,0.0,1.0
2014-06-09,22.37,22.45,22.11,22.28,153400,14.5850338416238,14.6371931043565,14.4155162377426,14.5263546710495,235279.399229557,0.0,1.0
2014-06-10,22.34,22.38,22.07,22.36,81600,14.565474118099,14.5915537494654,14.3894366063763,14.5785139337822,125155.143266831,0.0,1.0
2014-06-11,21.98,22.32,21.96,22.2,74600,14.330757435802,14.5524343024159,14.3177176201188,14.4741954083169,114418.79519247,0.0,1.0
2014-06-12,21.84,22.17,21.7,21.83,70500,14.2394787260198,14.4546356847921,14.1482000162377,14.2329588181782,108130.362748916,0.0,1.0
2014-06-13,21.61,22.11,21.6,21.91,81000,14.0895208456634,14.4155162377426,14.0830009378218,14.2851180809109,124234.884860457,0.0,1.0
2014-06-16,21.34,21.54,21.2,21.53,71800,13.9134833339406,14.0438814907723,13.8222046241584,14.0373615829307,110124.255962726,0.0,1.0
2014-06-17,21.44,21.59,21.28,21.3,126200,13.9786824123565,14.0764810299802,13.8743638868911,13.8874037025743,193561.018140613,0.0,1.0
2014-06-18,22.08,22.12,21.45,21.52,157600,14.3959565142179,14.4220361455842,13.985202320198,14.0308416750891,241721.208074172,0.0,1.0
2014-06-19,21.91,22.1,21.84,22.1,93200,14.2851180809109,14.408996329901,14.2394787260198,14.408996329901,142946.805790057,0.0,1.0
2014-06-20,21.86,22.01,21.77,22.01,367400,14.252518541703,14.3503171593268,14.1938393711287,14.3503171593268,563504.897502863,0.0,1.0
2014-06-23,21.56,21.98,21.505,21.98,93900,14.0569213064555,14.330757435802,14.0210618133268,14.330757435802,144020.440597492,0.0,1.0
2014-06-24,21.12,21.86,21.11,21.54,88900,13.7700453614258,14.252518541703,13.7635254535842,14.0438814907723,136351.620544378,0.0,1.0
2014-06-25,21.29,21.31,20.9,21.09,106700,13.8808837947327,13.8939236104159,13.6266073889109,13.750485637901,163652.619933466,0.0,1.0
2014-06-26,21.38,21.45,20.84,21.24,111700,13.985202320198,14.0309911023502,13.6319745721669,13.8936247558937,170762.349040238,0.07,1.0
2014-06-27,21.5,21.54,21.19,21.19,240100,14.0636973753161,14.0898623936888,13.8609184829278,13.8609184829278,367054.968706903,0.0,1.0
2014-06-30,21.08,21.55,21.03,21.44,166600,13.7889646824029,14.0964036482819,13.7562584094371,14.0244498477571,254691.202776219,0.0,1.0
2014-07-01,21.8,21.85,21.1,21.12,295900,14.2599350131112,14.2926412860771,13.8020471915893,13.8151297007756,452359.705291014,0.0,1.0
2014-07-02,22.02,22.14,21.76,21.85,118500,14.4038426141609,14.482337669279,14.2337699947385,14.2926412860771,181157.908337227,0.0,1.0
2014-07-03,22.39,22.525,22.14,22.14,73800,14.6458690341082,14.734175971116,14.482337669279,14.482337669279,112822.393546729,0.0,1.0
2014-07-07,22.38,22.44,22.24,22.41,172200,14.6393277795151,14.6785753070741,14.5477502152107,14.6589515432946,263252.251609032,0.0,1.0
2014-07-08,22.26,22.52,22.1,22.4,220900,14.560832724397,14.7309053438195,14.4561726509063,14.6524102887014,337702.801280113,0.0,1.0
2014-07-09,22.46,22.58,22.17,22.37,212400,14.6916578162604,14.7701528713785,14.5019614330585,14.6327865249219,324708.352158877,0.0,1.0
2014-07-10,22.15,22.396,22.01,22.09,167500,14.4888789238722,14.6497937868642,14.3973013595678,14.4496313963131,256067.085624348,0.0,1.0
2014-07-11,22.28,22.43,22.08,22.2,114700,14.5739152335834,14.6720340524809,14.44309014172,14.521585196838,175348.625200673,0.0,1.0
2014-07-14,22.24,22.49,22.22,22.49,106600,14.5477502152107,14.7112815800399,14.5346677060244,14.7112815800399,162965.679567496,0.0,1.0
2014-07-15,22.36,22.46,22.09,22.3,103000,14.6262452703287,14.6916578162604,14.4496313963131,14.5869977427697,157462.148174973,0.0,1.0
2014-07-16,22.01,22.5,21.95,22.5,92400,14.3973013595678,14.7178228346331,14.3580538320088,14.7178228346331,141257.305741432,0.0,1.0
2014-07-17,21.12,21.9,21.02,21.8,114500,13.8151297007756,14.3253475590429,13.7497171548439,14.2599350131112,175042.873456645,0.0,1.0
2014-07-18,21.27,21.43,21.02,21.05,115600,13.9132485196732,14.0179085931639,13.7497171548439,13.7693409186234,176724.508048804,0.0,1.0
2014-07-21,20.9,21.21,20.83,21.14,175700,13.6712220997259,13.8740009921142,13.6254333175737,13.828212209962,268602.907129541,0.0,1.0
2014-07-22,20.85,21.63,20.79,21.09,123400,13.63851582676,14.1487336850273,13.599268299201,13.7955059369961,188648.826065939,0.0,1.0
2014-07-23,20.8,20.85,20.5,20.79,152500,13.6058095537942,13.63851582676,13.4095719159991,13.599268299201,233135.704822168,0.0,1.0
2014-07-24,20.97,21.28,20.83,20.85,92800,13.7170108818781,13.9197897742663,13.6254333175737,13.63851582676,141868.80922949,0.0,1.0
2014-07-25,20.97,21.12,20.81,20.81,77400,13.7170108818781,13.8151297007756,13.6123508083873,13.6123508083873,118325.924939251,0.0,1.0
2014-07-28,20.97,21.356,20.81,21.14,126700,13.7170108818781,13.9695033091744,13.6123508083873,13.828212209962,193693.729842418,0.0,1.0
2014-07-29,21.26,21.4499,21.05,21.12,62800,13.90670726508,14.0309256898043,13.7693409186234,13.8151297007756,96006.0476251292,0.0,1.0
2014-07-30,21.63,21.76,21.34,21.38,115500,14.1487336850273,14.2337699947385,13.9590373018254,13.985202320198,176571.63217679,0.0,1.0
2014-07-31,21.12,21.46,20.97,21.38,166200,13.8151297007756,14.0375323569434,13.7170108818781,13.985202320198,254079.699288161,0.0,1.0
2014-08-01,20.64,21.13,20.6,21.12,132500,13.5011494803035,13.8216709553688,13.4749844619308,13.8151297007756,202560.53041926,0.0,1.0
2014-08-04,20.33,20.77,20.1801,20.64,138400,13.2983705879152,13.5861857900147,13.2003171815635,13.5011494803035,211580.206868118,0.0,1.0
2014-08-05,20.21,20.58,20.07,20.22,106500,13.2198755327971,13.4619019527444,13.1282979684927,13.2264167873903,162812.803695482,0.0,1.0
2014-08-06,20.57,20.67,20.048,20.15,77000,13.4553606981513,13.520773244083,13.1139072083878,13.1806280052381,117714.421451193,0.0,1.0
2014-08-07,20.41,20.62,20.34,20.59,74800,13.3507006246605,13.4880669711171,13.3049118425083,13.4684432073376,114351.152266874,0.0,1.0
2014-08-08,20.51,20.64,20.39,20.4,104400,13.4161131705922,13.5011494803035,13.3376181154742,13.3441593700674,159602.410383177,0.0,1.0
2014-08-11,20.5,20.8,20.4,20.59,51800,13.4095719159991,13.6058095537942,13.3441593700674,13.4684432073376,79189.7017035298,0.0,1.0
2014-08-12,20.48,20.65,20.32,20.63,137600,13.3964894068127,13.5076907348966,13.291829333322,13.4946082257103,210357.199892003,0.0,1.0
2014-08-13,20.77,20.94,20.41,20.5,132200,13.5861857900147,13.6973871180986,13.3507006246605,13.4095719159991,202101.902803217,0.0,1.0
2014-08-14,20.67,20.93,20.62,20.75,106700,13.520773244083,13.6908458635054,13.4880669711171,13.5731032808283,163118.55543951,0.0,1.0
2014-08-15,20.34,20.99,20.05,20.86,175500,13.3049118425083,13.7300933910644,13.1152154593064,13.6450570813532,268297.155385513,0.0,1.0
2014-08-18,20.67,20.74,20.306,20.57,73900,13.520773244083,13.5665620262352,13.2826715768916,13.4553606981513,112975.269418742,0.0,1.0
2014-08-19,20.53,20.67,20.48,20.66,55800,13.4291956797786,13.520773244083,13.3964894068127,13.5142319894898,85304.7365841114,0.0,1.0
2014-08-20,20.46,20.59,20.3,20.45,73400,13.3834068976264,13.4684432073376,13.2787468241357,13.3768656430332,112210.89005867,0.0,1.0
2014-08-21,20.94,21.0,20.29,20.48,56300,13.6973871180986,13.7366346456576,13.2722055695425,13.3964894068127,86069.1159441839,0.0,1.0
2014-08-22,21.15,21.23,20.85,20.98,54900,13.8347534645551,13.8870835013005,13.63851582676,13.7235521364712,83928.8537359809,0.0,1.0
2014-08-25,21.19,21.28,21.05,21.21,86200,13.8609184829278,13.9197897742663,13.7693409186234,13.8740009921142,131779.001676531,0.0,1.0
2014-08-26,21.3,21.48,21.16,21.16,92700,13.9328722834527,14.0506148661298,13.8412947191483,13.8412947191483,141715.933357476,0.0,1.0
2014-08-27,21.33,21.44,21.15,21.35,122500,13.9524960472322,14.0244498477571,13.8347534645551,13.9655785564185,187272.943217808,0.0,1.0
2014-08-28,20.72,21.24,20.68,21.24,107100,13.5534795170488,13.8936247558937,13.5273144986761,13.8936247558937,163730.058927569,0.0,1.0
2014-08-29,20.55,20.74,20.46,20.74,170200,13.4422781889649,13.5665620262352,13.3834068976264,13.5665620262352,260194.734168742,0.0,1.0
2014-09-02,20.75,20.8,20.38,20.53,109200,13.5731032808283,13.6058095537942,13.331076860881,13.4291956797786,166940.452239874,0.0,1.0
2014-09-03,20.64,20.83,20.48,20.77,164000,13.5011494803035,13.6254333175737,13.3964894068127,13.5861857900147,250716.430103839,0.0,1.0
2014-09-04,20.46,20.77,20.39,20.6,116900,13.3834068976264,13.5861857900147,13.3376181154742,13.4749844619308,178711.894384993,0.0,1.0
2014-09-05,20.39,20.42,20.16,20.3,171600,13.3376181154742,13.3572418792537,13.1871692598313,13.2787468241357,262334.996376945,0.0,1.0
2014-09-08,20.49,20.56,20.19,20.38,130400,13.4030306614059,13.4488194435581,13.2067930236108,13.331076860881,199350.137106956,0.0,1.0
2014-09-09,20.14,20.45,20.06,20.45,169900,13.1740867506449,13.3768656430332,13.1217567138996,13.3768656430332,259736.106552699,0.0,1.0
2014-09-10,20.36,20.39,20.17,20.19,78400,13.3179943516947,13.3376181154742,13.1937105144244,13.2067930236108,119854.683659397,0.0,1.0
2014-09-11,20.56,20.69,20.2,20.2,113800,13.4488194435581,13.5338557532693,13.213334278204,13.213334278204,173972.742352543,0.0,1.0
2014-09-12,20.7,20.91,20.46,20.61,124900,13.5403970078625,13.677763354319,13.3834068976264,13.4815257165239,190941.964146156,0.0,1.0
2014-09-15,20.36,20.59,20.28,20.59,138700,13.3179943516947,13.4684432073376,13.2656643149493,13.4684432073376,212038.834484162,0.0,1.0
2014-09-16,20.13,20.4,19.97,20.26,161400,13.1675454960518,13.3441593700674,13.062885422561,13.252581805763,246741.657431462,0.0,1.0
2014-09-17,20.23,20.42,20.035,20.11,110900,13.2329580419835,13.3572418792537,13.1054035774166,13.1544629868654,169539.342064121,0.0,1.0
2014-09-18,20.56,21.08,20.26,20.26,129800,13.4488194435581,13.7889646824029,13.252581805763,13.252581805763,198432.881874869,0.0,1.0
2014-09-19,20.34,21.0,20.3,20.59,920200,13.3049118425083,13.7366346456576,13.2787468241357,13.4684432073376,1406763.77427777,0.0,1.0
2014-09-22,20.15,20.54,20.13,20.27,107000,13.1806280052381,13.4357369343717,13.1675454960518,13.2591230603561,163577.183055554,0.0,1.0
2014-09-23,20.19,20.41,20.04,20.21,229900,13.2067930236108,13.3507006246605,13.1086742047132,13.2198755327971,351461.62976142,0.0,1.0
2014-09-24,20.26,20.32,20.03,20.145,117645,13.2983705879152,13.3377537189751,13.147401918852,13.2228862533836,179231.559554069,0.07,1.0
2014-09-25,20.21,20.32,19.95,20.17,195381,13.2655513120319,13.3377537189751,13.0948910774387,13.2392958913252,297661.960450793,0.0,1.0
2014-09-26,20.27,20.31,20.01,20.21,187716,13.3049344430918,13.3311898637985,13.1342742084986,13.2655513120319,285984.371909148,0.0,1.0
2014-09-29,20.32,20.33,20.06,20.06,193268,13.3377537189751,13.3443175741518,13.167093484382,13.167093484382,294442.81569039,0.0,1.0
2014-09-30,20.16,20.44,20.03,20.34,264511,13.2327320361486,13.4165199810951,13.147401918852,13.3508814293285,402981.164088625,0.0,1.0
2014-10-01,19.8,20.402,19.65,20.2,174223,12.9964332497888,13.3915773314238,12.8979754221388,13.2589874568552,265427.854989065,0.0,1.0
2014-10-02,19.96,20.1,19.56,19.88,75819,13.1014549326153,13.1933489050886,12.8389007255489,13.0489440912021,115509.861140125,0.0,1.0
2014-10-03,20.14,20.33,19.96,20.19,87282,13.2196043257952,13.3443175741518,13.1014549326153,13.2524236016785,132973.683377945,0.0,1.0
2014-10-06,19.87,20.39,19.8,20.16,98481,13.0423802360254,13.3837007052118,12.9964332497888,13.2327320361486,150035.302957578,0.0,1.0
2014-10-07,19.78,19.96,19.6,19.75,176944,12.9833055394354,13.1014549326153,12.8651561462555,12.9636139739055,269573.284659232,0.0,1.0
2014-10-08,20.2,20.28,19.72,19.8,216360,13.2589874568552,13.3114982982685,12.9439224083755,12.9964332497888,329623.360322312,0.0,1.0
2014-10-09,19.42,20.2,19.41,20.2,188205,12.7470067530756,13.2589874568552,12.740442897899,13.2589874568552,286729.360923743,0.0,1.0
2014-10-10,19.54,19.99,19.35,19.42,217039,12.8257730151956,13.1211464981453,12.701059766839,12.7470067530756,330657.813371206,0.0,1.0
2014-10-13,20.1,20.25,19.328,19.54,169790,13.1933489050886,13.2918067327385,12.6866192854504,12.8257730151956,258674.202020361,0.0,1.0
2014-10-14,20.54,20.63,19.89,20.1,190699,13.4821585328617,13.5412332294516,13.0555079463787,13.1933489050886,290528.957247664,0.0,1.0
2014-10-15,19.9,20.53,19.55,20.38,244128,13.0620718015554,13.475594677685,12.8323368703722,13.3771368500351,371927.767187859,0.0,1.0
2014-10-16,20.23,20.33,19.72,19.72,143215,13.2786790223852,13.3443175741518,12.9439224083755,12.9439224083755,218187.324591236,0.0,1.0
2014-10-17,19.88,20.54,19.77,20.54,171271,13.0489440912021,13.4821585328617,12.9767416842588,13.4821585328617,260930.497992986,0.0,1.0
2014-10-20,19.93,20.13,19.68,19.77,50061,13.0817633670854,13.2130404706186,12.9176669876688,12.9767416842588,76267.6790584915,0.0,1.0
2014-10-21,20.21,20.5,20.04,20.1,133374,13.2655513120319,13.455903112155,13.1539657740286,13.1933489050886,203194.611109391,0.0,1.0
2014-10-22,19.75,20.32,19.73,20.32,89138,12.9636139739055,13.3377537189751,12.9504862635521,13.3377537189751,135801.289944584,0.0,1.0
2014-10-23,19.84,20.1,19.77,20.01,142668,13.0226886704954,13.1933489050886,12.9767416842588,13.1342742084986,217353.972871435,0.0,1.0
2014-10-24,19.79,20.0,19.63,19.9,67481,12.9898693946121,13.127710353322,12.8848477117855,13.0620718015554,102806.960519088,0.0,1.0
2014-10-27,19.74,19.8,19.52,19.62,143363,12.9570501187288,12.9964332497888,12.8126453048423,12.8782838566089,218412.801839007,0.0,1.0
2014-10-28,20.63,20.695,19.85,19.85,220048,13.5412332294516,13.5838982880999,13.0292525256721,13.0292525256721,335242.009577576,0.0,1.0
2014-10-29,20.94,21.065,20.23,20.68,103139,13.7447127399281,13.8267609296364,13.2786790223852,13.5740525053349,157131.742282691,0.0,1.0
2014-10-30,20.88,21.17,20.65,20.8,94737,13.7053296088682,13.8956814089913,13.5543609398049,13.6528187674549,144331.337986942,0.0,1.0
2014-10-31,21.45,21.59,20.685,21.18,182255,14.0794693539378,14.1713633264111,13.5773344329233,13.902245264168,277664.566165387,0.0,1.0
2014-11-03,21.32,21.69,21.12,21.41,100104,13.9941392366412,14.2370018781777,13.862862133108,14.0532139332312,152507.935208471,0.0,1.0
2014-11-04,21.34,21.39,21.0058,21.16,127624,14.0072669469946,14.0400862228779,13.7879029069905,13.8891175538147,194434.51533451,0.0,1.0
2014-11-05,21.47,21.59,21.26,21.44,64705,14.0925970642911,14.1713633264111,13.9547561055813,14.0729054987612,98577.7386284677,0.0,1.0
2014-11-06,21.67,21.75,21.37,21.46,100711,14.2238741678244,14.2763850092377,14.0269585125245,14.0860332091145,153432.696623314,0.0,1.0
2014-11-07,22.0,22.13,21.23,21.79,167333,14.4404813886542,14.5258115059508,13.9350645400513,14.3026404299443,254930.975008381,0.0,1.0
2014-11-10,21.97,22.14,21.6,21.86,162975,14.4207898231242,14.5323753611274,14.1779271815877,14.3485874161809,248291.58415848,0.0,1.0
2014-11-11,21.63,22.05,21.57,22.04,138427,14.1976187471177,14.4733006645375,14.1582356160578,14.4667368093608,210892.830926866,0.0,1.0
2014-11-12,22.33,22.36,21.47,21.6,181066,14.657088609484,14.676780175014,14.0925970642911,14.1779271815877,275853.130708633,0.0,1.0
2014-11-13,21.72,23.58,21.67,22.31,120688,14.2566934437077,15.4775705065666,14.2238741678244,14.6439608991307,183867.554587628,0.0,1.0
2014-11-14,21.56,21.7,21.42,21.67,133773,14.1516717608811,14.2435657333544,14.0597777884078,14.2238741678244,203802.485581423,0.0,1.0
2014-11-17,21.0,21.68,20.99,21.46,73076,13.7840958709881,14.230438023001,13.7775320158114,14.0860332091145,111330.914581777,0.0,1.0
2014-11-18,20.76,21.202,20.65,21.0,182840,13.6265633467482,13.9166857455566,13.5543609398049,13.7840958709881,278555.810692049,0.0,1.0
2014-11-19,20.29,20.91,20.16,20.82,88683,13.3180621534452,13.7250211743981,13.2327320361486,13.6659464778082,135108.09975718,0.0,1.0
2014-11-20,20.66,20.778,20.19,20.47,138186,13.5609247949816,13.6383782860662,13.2524236016785,13.4362115466251,210525.66865178,0.0,1.0
2014-11-21,20.31,20.91,20.23,20.9,176692,13.3311898637985,13.7250211743981,13.2786790223852,13.7184573192215,269189.363940053,0.0,1.0
2014-11-24,20.68,20.7,20.33,20.33,64676,13.5740525053349,13.5871802156883,13.3443175741518,13.3443175741518,98533.5572758639,0.0,1.0
2014-11-25,20.65,20.77,20.45,20.68,67203,13.5543609398049,13.6331272019249,13.4230838362717,13.5740525053349,102383.42893206,0.0,1.0
2014-11-26,20.69,20.716,20.466,20.6,141459,13.5806163605116,13.5976823839709,13.4335860045544,13.5215416639216,215512.067516334,0.0,1.0
2014-11-28,20.1,20.91,20.04,20.75,83982,13.1933489050886,13.7250211743981,13.1539657740286,13.6199994915716,127946.150150621,0.0,1.0
2014-12-01,19.45,20.0,19.4,20.0,239640,12.7666983186056,13.127710353322,12.7338790427223,13.127710353322,365090.321998701,0.0,1.0
2014-12-02,20.15,20.29,19.5,19.5,115311,13.2261681809719,13.3180621534452,12.7995175944889,12.7995175944889,175675.722416926,0.0,1.0
2014-12-03,20.76,20.81,19.936,20.1,139425,13.6265633467482,13.6593826226315,13.0857016801914,13.1933489050886,212413.278854402,0.0,1.0
2014-12-04,20.77,21.01,20.51,20.68,135513,13.6331272019249,13.7906597261647,13.4624669673317,13.5740525053349,206453.366737648,0.0,1.0
2014-12-05,21.48,21.61,20.74,20.74,196431,14.0991609194678,14.1844910367644,13.6134356363949,13.6134356363949,299261.630114033,0.0,1.0
2014-12-08,21.24,21.83,21.14,21.39,148510,13.9416283952279,14.3288958506509,13.8759898434613,14.0400862228779,226254.230178715,0.0,1.0
2014-12-09,21.86,21.99,21.28,21.37,219218,14.3485874161809,14.4339175334775,13.9678838159346,14.0269585125245,333977.508796158,0.0,1.0
2014-12-10,21.14,21.93,21.11,21.76,123883,13.8759898434613,14.3945344024176,13.8562982779314,14.2829488644143,188735.120848628,0.0,1.0
2014-12-11,21.28,21.65,21.168,21.23,101352,13.9678838159346,14.210746457471,13.894368637956,13.9350645400513,154409.256865349,0.0,1.0
2014-12-12,21.1,21.51,21.01,21.02,94817,13.8497344227547,14.1188524849978,13.7906597261647,13.7972235813414,144453.217580332,0.0,1.0
2014-12-15,20.63,21.31,20.63,21.15,126588,13.5412332294516,13.9875753814646,13.5412332294516,13.882553698638,192856.174600115,0.0,1.0
2014-12-16,20.6,20.91,20.49,20.63,177188,13.5215416639216,13.7250211743981,13.4493392569784,13.5412332294516,269945.01741907,0.0,1.0
2014-12-17,21.31,21.35,20.34,20.64,131152,13.9875753814646,14.0138308021712,13.3508814293285,13.5477970846283,199809.405402994,0.0,1.0
2014-12-18,21.59,21.7,21.33,21.51,106727,14.1713633264111,14.2435657333544,14.0007030918179,14.1188524849978,162598.042046216,0.0,1.0
2014-12-19,21.46,21.54,21.25,21.54,413496,14.0860332091145,14.1385440505278,13.9481922504046,14.1385440505278,629959.054353091,0.0,1.0
2014-12-22,21.67,21.85,21.39,21.4,92719,14.2238741678244,14.3420235610043,14.0400862228779,14.0466500780545,141256.925243688,0.0,1.0
2014-12-23,21.77,21.94,21.5,21.72,90965,14.289512719591,14.4010982575942,14.1122886298211,14.2566934437077,138584.71515862,0.0,1.0
2014-12-24,21.7,21.98,21.58,21.76,24332,14.2435657333544,14.4273536783009,14.1647994712344,14.2829488644143,37069.6783294623,0.0,1.0
2014-12-26,21.8,21.99,21.65,21.8,38902,14.309204285121,14.4339175334775,14.210746457471,14.309204285121,59266.9992755526,0.0,1.0
2014-12-29,21.98,22.18,21.64,21.67,73370,14.4733006645375,14.6049958480183,14.2494188526202,14.2691731301423,111423.968684032,0.07,1.0
2014-12-30,21.99,22.23,21.94,21.96,49225,14.4798854237115,14.6379196438885,14.4469616278413,14.4601311461894,74755.9609986571,0.0,1.0
2014-12-31,21.81,22.226,21.76,22.07,94534,14.3613597585788,14.6352857402188,14.3284359627086,14.5325634971038,143564.855602784,0.0,1.0
2015-01-02,21.43,22.01,21.08,21.93,73594,14.1111389099653,14.4930549420596,13.880672338874,14.4403768686673,111764.14817136,0.0,1.0
2015-01-05,20.93,21.27,20.83,21.26,77866,13.7819009512634,14.0057827631807,13.716053359523,13.9991980040067,118251.856965392,0.0,1.0
2015-01-06,20.49,21.0,20.28,20.91,165357,13.4921715476057,13.8279942654817,13.3538916049509,13.7687314329153,251120.80127689,0.0,1.0
2015-01-07,20.73,20.86,20.58,20.63,125124,13.6502057677826,13.7358076370451,13.551434380172,13.5843581760422,190020.616840954,0.0,1.0
2015-01-08,21.32,21.4,20.81,20.82,88690,14.0387065590509,14.0913846324432,13.7028838411749,13.709468600349,134689.815763756,0.0,1.0
2015-01-09,20.88,21.27,20.76,21.27,135174,13.7489771553932,14.0057827631807,13.6699600453047,14.0057827631807,205283.134017927,0.0,1.0
2015-01-12,20.84,21.05,20.71,20.77,116971,13.7226381186971,13.8609180613519,13.6370362494346,13.6765448044788,177638.994697285,0.0,1.0
2015-01-13,20.94,21.27,20.78,20.99,237160,13.7884857104374,14.0057827631807,13.6831295636528,13.8214095063076,360165.032208056,0.0,1.0
2015-01-14,20.68,20.77,20.49,20.66,110473,13.6172819719124,13.6765448044788,13.4921715476057,13.6041124535644,167770.752247936,0.0,1.0
2015-01-15,20.62,20.68,20.29,20.62,145784,13.5777734168682,13.6172819719124,13.3604763641249,13.5777734168682,221396.099913219,0.0,1.0
2015-01-16,21.07,21.11,20.5,20.55,96835,13.8740875797,13.9004266163961,13.4987563067797,13.5316801026499,147059.288640019,0.0,1.0
2015-01-20,20.79,21.08,20.59,21.08,112274,13.6897143228269,13.880672338874,13.5580191393461,13.880672338874,170505.856072386,0.0,1.0
2015-01-21,20.6,20.97,20.41,20.73,112450,13.5646038985201,13.8082399879596,13.4394934742134,13.6502057677826,170773.139955287,0.0,1.0
2015-01-22,21.49,21.64,20.61,20.82,108681,14.1506474650096,14.2494188526202,13.5711886576942,13.709468600349,165049.316349315,0.0,1.0
2015-01-23,21.11,21.6,20.86,21.47,71499,13.9004266163961,14.223079815924,13.7358076370451,14.1374779466615,108582.558769791,0.0,1.0
2015-01-26,21.3,21.55,20.77,21.04,104999,14.0255370407028,14.1901560200538,13.6765448044788,13.8543333021778,159457.616026369,0.0,1.0
2015-01-27,20.99,21.34,20.67,20.8,72626,13.8214095063076,14.051876077399,13.6106972127384,13.6962990820009,110294.086815408,0.0,1.0
2015-01-28,20.24,21.09,20.21,21.09,106493,13.3275525682547,13.887257098048,13.3077982907326,13.887257098048,161726.491714169,0.0,1.0
2015-01-29,20.3,20.39,20.0,20.36,151600,13.367061123299,13.4263239558653,13.1695183480778,13.4065696783432,230228.61731633,0.0,1.0
2015-01-30,19.86,20.254,19.79,20.09,170623,13.0773317196412,13.3367712310984,13.031238405423,13.2287811806441,259118.05654594,0.0,1.0
2015-02-02,20.51,20.56,19.74,19.9,158566,13.5053410659538,13.538264861824,12.9983146095528,13.1036707563374,240807.591908847,0.0,1.0
2015-02-03,20.79,21.18,20.54,20.54,149861,13.6897143228269,13.9465199306144,13.5250953434759,13.5250953434759,227587.670314265,0.0,1.0
2015-02-04,20.34,21.0,20.19,20.68,276418,13.3934001599951,13.8279942654817,13.2946287723845,13.6172819719124,419784.524679061,0.0,1.0
2015-02-05,20.73,20.97,19.85,20.2,283050,13.6502057677826,13.8082399879596,13.0707469604672,13.3012135315586,429856.267357438,0.0,1.0
2015-02-06,20.3,20.845,20.25,20.66,363089,13.367061123299,13.7259304982841,13.3341373274288,13.6041124535644,551408.16908159,0.0,1.0
2015-02-09,19.77,20.31,19.73,20.3,147258,13.0180688870749,13.373645882473,12.9917298503787,13.367061123299,223634.602432508,0.0,1.0
2015-02-10,19.99,20.06,19.65,19.94,146738,13.1629335889037,13.209026903122,12.9390517769864,13.1300097930336,222844.900051213,0.0,1.0
2015-02-11,19.85,20.242,19.69,19.95,150318,13.0707469604672,13.3288695200895,12.9653908136826,13.1365945522076,228281.697214751,0.0,1.0
2015-02-12,20.45,20.49,19.99,19.99,125864,13.4658325109095,13.4921715476057,13.1629335889037,13.1629335889037,191144.424075876,0.0,1.0
2015-02-13,20.5,20.766,20.33,20.47,281696,13.4987563067797,13.6739109008092,13.3868154008211,13.4790020292576,427800.003849217,0.0,1.0
2015-02-17,20.55,20.796,20.42,20.52,233401,13.5316801026499,13.6936651783313,13.4460782333874,13.5119258251278,354456.39518634,0.0,1.0
2015-02-18,20.22,20.45,20.09,20.44,261770,13.3143830499066,13.4658325109095,13.2287811806441,13.4592477517355,397539.21606132,0.0,1.0
2015-02-19,20.065,20.39,20.0,20.18,294527,13.212319282709,13.4263239558653,13.1695183480778,13.2880440132105,447285.910107699,0.0,1.0
2015-02-20,20.05,20.29,19.72,20.12,363331,13.202442143948,13.3604763641249,12.9851450912047,13.2485354581663,551775.684420579,0.0,1.0
2015-02-23,19.99,19.99,19.79,19.92,154776,13.1629335889037,13.1629335889037,13.031238405423,13.1168402746855,235051.87647594,0.0,1.0
2015-02-24,19.99,20.26,19.96,19.99,127493,13.1629335889037,13.3407220866028,13.1431793113816,13.1629335889037,193618.318651129,0.0,1.0
2015-02-25,19.8,20.17,19.76,20.0,156573,13.037823164597,13.2814592540365,13.0114841279009,13.1695183480778,237780.905666688,0.0,1.0
2015-02-26,19.91,20.0,19.8,19.82,83524,13.1102555155114,13.1695183480778,13.037823164597,13.0509926829451,126844.426337264,0.0,1.0
2015-02-27,19.73,20.09,19.73,19.93,92617,12.9917298503787,13.2287811806441,12.9917298503787,13.1234250338595,140653.587400968,0.0,1.0
2015-03-02,20.33,20.34,19.71,19.71,203173,13.3868154008211,13.3934001599951,12.9785603320307,12.9785603320307,308550.388298224,0.0,1.0
2015-03-03,20.38,20.415,20.09,20.25,298688,13.4197391966913,13.4427858538004,13.2287811806441,13.3341373274288,453605.047816491,0.0,1.0
2015-03-04,20.31,20.44,20.26,20.26,257096,13.373645882473,13.4592477517355,13.3407220866028,13.3407220866028,390441.006580207,0.0,1.0
2015-03-05,19.97,20.504,19.79,20.36,475889,13.1497640705557,13.5013902104493,13.031238405423,13.4065696783432,722712.839485826,0.0,1.0
2015-03-06,20.56,20.68,19.83,19.83,196080,13.538264861824,13.6172819719124,13.0575774421191,13.0575774421191,297778.54408566,0.0,1.0
2015-03-09,20.74,20.94,20.62,20.62,96729,13.6567905269567,13.7884857104374,13.5777734168682,13.5777734168682,146898.310846908,0.0,1.0
2015-03-10,20.46,20.72,20.42,20.53,125393,13.4724172700836,13.6436210086086,13.4460782333874,13.5185105843019,190429.135957432,0.0,1.0
2015-03-11,20.38,20.58,20.17,20.5,119671,13.4197391966913,13.551434380172,13.2814592540365,13.4987563067797,181739.372446323,0.0,1.0
2015-03-12,20.63,20.75,20.3,20.59,292993,13.5843581760422,13.6633752861307,13.367061123299,13.5580191393461,444956.288082876,0.0,1.0
2015-03-13,20.6,20.72,20.36,20.65,151447,13.5646038985201,13.6436210086086,13.4065696783432,13.5975276943903,229996.262577219,0.0,1.0
2015-03-16,20.46,20.73,20.42,20.68,105779,13.4724172700836,13.6502057677826,13.4460782333874,13.6172819719124,160642.169598312,0.0,1.0
2015-03-17,20.51,20.54,20.18,20.35,179795,13.5053410659538,13.5250953434759,13.2880440132105,13.3999849191692,273047.191625261,0.0,1.0
2015-03-18,20.73,20.94,20.33,20.33,495592,13.6502057677826,13.7884857104374,13.3868154008211,13.3868154008211,752634.966444824,0.0,1.0
2015-03-19,20.75,20.77,20.37,20.6,102558,13.6633752861307,13.6765448044788,13.4131544375172,13.5646038985201,155750.570809553,0.0,1.0
2015-03-20,20.79,20.88,20.58,20.74,434899,13.6897143228269,13.7489771553932,13.551434380172,13.6567905269567,660463.030621733,0.0,1.0
2015-03-23,20.92,20.99,20.75,20.85,239312,13.7753161920894,13.8214095063076,13.6633752861307,13.7292228778711,363433.185139879,0.0,1.0
2015-03-24,20.9,21.07,20.85,20.92,156843,13.7621466737413,13.8740875797,13.7292228778711,13.7753161920894,238190.943441591,0.0,1.0
2015-03-25,20.55,21.0,20.5,20.95,164140,13.5316801026499,13.8279942654817,13.4987563067797,13.7950704696115,249272.593972973,0.0,1.0
2015-03-26,20.74,20.76,20.24,20.51,144212,13.6567905269567,13.6699600453047,13.3275525682547,13.5053410659538,219008.768868223,0.0,1.0
2015-03-27,20.81,20.81,20.32,20.67,200053,13.7753161920894,13.7753161920894,13.4509574734866,13.6826422724886,302214.691259915,0.11,1.0
2015-03-30,21.24,21.37,20.86,20.9,160139,14.0599575165775,14.1460118704925,13.8084140205182,13.8348922832613,241917.68403209,0.0,1.0
2015-03-31,21.15,21.28,20.82,21.07,377938,14.0003814254056,14.0864357793206,13.7819357577751,13.9474248999194,570940.780620084,0.0,1.0
2015-04-01,21.12,21.24,20.84,21.03,181876,13.9805227283483,14.0599575165775,13.7951748891467,13.9209466371763,274755.1858137,0.0,1.0
2015-04-02,21.27,21.35,21.01,21.13,174918,14.0798162136348,14.132772739121,13.9077075058048,13.987142294034,264243.92218963,0.0,1.0
2015-04-06,21.02,21.18,20.905,21.03,100379,13.9143270714906,14.0202401224629,13.8382020661042,13.9209466371763,151639.857907549,0.0,1.0
2015-04-07,21.03,21.08,20.77,20.97,157310,13.9209466371763,13.9540444656052,13.7488379293463,13.8812292430617,237643.989753202,0.0,1.0
2015-04-08,21.04,21.2,20.82,21.03,176288,13.9275662028621,14.0334792538344,13.7819357577751,13.9209466371763,266313.54437488,0.0,1.0
2015-04-09,21.0,21.22,20.75,21.08,86477,13.901087940119,14.046718385206,13.7355987979747,13.9540444656052,130638.480083197,0.0,1.0
2015-04-10,20.95,21.236,20.91,21.1,66279,13.8679901116902,14.0573096903032,13.8415118489471,13.9672835969767,100125.904245454,0.0,1.0
2015-04-13,21.04,21.266,20.97,20.99,73662,13.9275662028621,14.0771683873605,13.8812292430617,13.8944683744332,111279.203948893,0.0,1.0
2015-04-14,20.89,21.05,20.71,20.97,93205,13.8282727175755,13.9341857685479,13.7091205352317,13.8812292430617,140802.288887847,0.0,1.0
2015-04-15,21.15,21.33,20.89,21.0,107033,14.0003814254056,14.1195336077495,13.8282727175755,13.901087940119,161691.876900734,0.0,1.0
2015-04-16,21.08,21.26,20.94,21.13,91083,13.9540444656052,14.0731966479491,13.8613705460044,13.987142294034,137596.640510399,0.0,1.0
2015-04-17,20.74,21.308,20.63,20.91,116209,13.728979232289,14.1049705632408,13.6561640097455,13.8415118489471,175553.813522534,0.0,1.0
2015-04-20,20.99,21.196,20.7,20.8,89154,13.8944683744332,14.0308314275601,13.7025009695459,13.7686966264036,134682.552046641,0.0,1.0
2015-04-21,20.93,21.05,20.85,21.05,68297,13.8547509803186,13.9341857685479,13.8017944548325,13.9341857685479,103174.442617599,0.0,1.0
2015-04-22,21.07,21.15,20.64,20.9,158592,13.9474248999194,14.0003814254056,13.6627835754313,13.8348922832613,239580.672703196,0.0,1.0
2015-04-23,21.74,21.95,21.01,21.26,300079,14.3909358008661,14.5299466802673,13.9077075058048,14.0731966479491,453321.281553308,0.0,1.0
2015-04-24,21.69,21.95,21.68,21.84,221805,14.3578379724372,14.5299466802673,14.3512184067514,14.4571314577238,335074.853138446,0.0,1.0
2015-04-27,21.49,21.83,21.27,21.71,169754,14.2254466587218,14.450511892038,14.0798162136348,14.3710771038088,256442.806157046,0.0,1.0
2015-04-28,21.82,21.93,21.41,21.41,131009,14.4438923263522,14.5167075488957,14.1724901332356,14.1724901332356,197911.775815761,0.0,1.0
2015-04-29,21.67,22.0,21.66,21.7,114948,14.3445988410657,14.5630445086961,14.3379792753799,14.364457538123,173648.854708226,0.0,1.0
2015-04-30,21.28,21.67,21.24,21.53,200835,14.0864357793206,14.3445988410657,14.0599575165775,14.2519249214649,303396.037645949,0.0,1.0
2015-05-01,21.23,21.44,21.1,21.32,105305,14.0533379508917,14.1923488302929,13.9672835969767,14.1129140420637,159081.433735687,0.0,1.0
2015-05-04,21.3,21.4,21.18,21.18,81257,14.0996749106921,14.1658705675499,14.0202401224629,14.0202401224629,122752.766355451,0.0,1.0
2015-05-05,21.28,21.59,21.0894,21.48,110704,14.0864357793206,14.2916423155795,13.9602668573498,14.218827093036,167237.557953331,0.0,1.0
2015-05-06,21.49,21.51,21.1,21.3,128017,14.2254466587218,14.2386857900933,13.9672835969767,14.0996749106921,193391.841817021,0.0,1.0
2015-05-07,21.37,21.658,21.17,21.45,79821,14.1460118704925,14.3366553622427,14.0136205567771,14.1989683959787,120583.439743757,0.0,1.0
2015-05-08,21.39,21.59,21.26,21.59,66174,14.1592510018641,14.2916423155795,14.0731966479491,14.2916423155795,99967.2835670228,0.0,1.0
2015-05-11,21.55,21.64,21.37,21.44,188019,14.2651640528364,14.3247401440084,14.1460118704925,14.1923488302929,284035.250838518,0.0,1.0
2015-05-12,21.49,21.64,21.35,21.43,229067,14.2254466587218,14.3247401440084,14.132772739121,14.1857292646072,346045.361393406,0.0,1.0
2015-05-13,21.57,21.61,21.375,21.51,132182,14.278403184208,14.304881446951,14.1493216533354,14.2386857900933,199683.79539481,0.0,1.0
2015-05-14,21.92,21.96,21.62,21.64,158727,14.5100879832099,14.536566245953,14.3115010126368,14.3247401440084,239784.613575466,0.0,1.0
2015-05-15,21.61,21.99,21.48,21.9,96951,14.304881446951,14.5564249430103,14.218827093036,14.4968488518384,146461.270425038,0.0,1.0
2015-05-18,21.95,22.0,21.54,21.55,80463,14.5299466802673,14.5630445086961,14.2585444871506,14.2651640528364,121553.291891881,0.0,1.0
2015-05-19,22.17,22.3,21.66,21.86,145523,14.6755771253542,14.7616314792692,14.3379792753799,14.4703705890953,219837.685594401,0.0,1.0
2015-05-20,22.18,22.25,21.922,22.17,84240,14.68219669104,14.7285336508404,14.5114118963471,14.6755771253542,127259.104296038,0.0,1.0
2015-05-21,22.12,22.25,21.866,22.13,114930,14.6424792969254,14.7285336508404,14.4743423285068,14.6490988626111,173621.662591923,0.0,1.0
2015-05-22,22.11,22.22,21.914,22.08,97984,14.6358597312396,14.7086749537831,14.5061162437985,14.6160010341823,148021.79576618,0.0,1.0
2015-05-26,21.855,22.03,21.6,22.03,108355,14.4670608062524,14.5829032057534,14.2982618812653,14.5829032057534,163688.986775845,0.0,1.0
2015-05-27,22.24,22.3,21.7,21.87,176575,14.7219140851546,14.7616314792692,14.364457538123,14.4769901547811,266747.107562594,0.0,1.0
2015-05-28,22.19,22.4,21.948,22.13,111497,14.6888162567258,14.8278271361269,14.5286227671301,14.6490988626111,168435.521743771,0.0,1.0
2015-05-29,22.125,22.19,21.68,22.01,108677,14.6457890797682,14.6888162567258,14.3512184067514,14.5696640743819,164175.423523036,0.0,1.0
2015-06-01,22.04,22.4496,21.846,22.32,103398,14.5895227714392,14.8606601819284,14.4611031971352,14.7748706106408,156200.580080742,0.0,1.0
2015-06-02,22.43,22.5,21.914,21.99,159587,14.8476858331843,14.8940227929847,14.5061162437985,14.5564249430103,241083.792465477,0.0,1.0
2015-06-03,22.82,22.83,22.27,22.5,196016,15.1058488949293,15.1124684606151,14.7417727822119,14.8940227929847,296116.1038425,0.0,1.0
2015-06-04,22.74,22.83,22.59,22.75,194524,15.0528923694432,15.1124684606151,14.9535988841566,15.0595119351289,293862.179535641,0.0,1.0
2015-06-05,23.07,23.29,22.82,22.82,195458,15.2713380370736,15.4169684821606,15.1058488949293,15.1058488949293,295273.14823712,0.0,1.0
2015-06-08,23.31,23.35,22.99,22.99,200817,15.4302076135321,15.4566858762752,15.2183815115874,15.2183815115874,303368.845529647,0.0,1.0
2015-06-09,23.7,23.85,23.25,23.33,128658,15.6883706752772,15.7876641605637,15.3904902194175,15.4434467449036,194360.183292018,0.0,1.0
2015-06-10,24.04,24.25,23.69,23.8,176187,15.9134359085934,16.0524467879946,15.6817511095914,15.7545663321349,266160.96638896,0.0,1.0
2015-06-11,24.42,24.43,23.94,24.22,131731,16.1649794046527,16.1715989703385,15.8472402517357,16.0325880909373,199002.481814119,0.0,1.0
2015-06-12,24.47,24.55,24.23,24.55,98400,16.1980772330815,16.2510337585677,16.039207656623,16.2510337585677,148650.235787395,0.0,1.0
2015-06-15,24.41,24.54,24.05,24.35,128287,16.1583598389669,16.2444141928819,15.9200554742792,16.1186424448523,193799.72356156,0.0,1.0
2015-06-16,24.5,24.5,24.16,24.33,93273,16.2179359301389,16.2179359301389,15.9928706968226,16.1054033134807,140905.014660545,0.0,1.0
2015-06-17,23.95,24.94,23.92,24.74,163465,15.8538598174214,16.5091968203128,15.8340011203641,16.3768055065974,246942.182855554,0.0,1.0
2015-06-18,24.2,24.47,23.72,24.13,137124,16.0193489595657,16.1980772330815,15.7016098066487,15.9730119997653,207149.541992995,0.0,1.0
2015-06-19,24.33,24.55,24.03,24.2,512391,16.1054033134807,16.2510337585677,15.9068163429076,16.0193489595657,774055.314688406,0.0,1.0
2015-06-22,24.83,24.97,24.45,24.59,137251,16.4363815977693,16.5290555173701,16.18483810171,16.2775120213108,207341.397480241,0.0,1.0
2015-06-23,25.19,25.29,24.73,24.89,177777,16.674685962457,16.7408816193148,16.3701859409116,16.4760989918839,268562.936662355,0.0,1.0
2015-06-24,25.15,25.41,24.966,25.17,155946,16.648207699714,16.820316407544,16.5264076910958,16.6614468310855,235583.431606717,0.0,1.0
2015-06-25,25.5,25.52,25.09,25.34,138045,16.8798924987159,16.8931316300875,16.6084903055993,16.7739794477436,208540.87194381,0.0,1.0
2015-06-26,25.41,25.59,25.16,25.52,368414,16.8931316300875,17.0127996227445,16.7269260847305,16.9662620700446,554154.193845674,0.11,1.0
2015-06-29,24.68,25.42,24.64,25.13,118773,16.407811437645,16.8997798519018,16.3812185503879,16.7069814192876,178653.78640777,0.0,1.0
2015-06-30,24.84,25.528,24.73,25.04,159261,16.5141829866735,16.971580647496,16.4410525467164,16.6471474229591,239554.281504112,0.0,1.0
2015-07-01,25.09,25.39,24.9864,25.19,128977,16.6803885320305,16.8798351864589,16.6115129540346,16.7468707501733,194002.251433533,0.0,1.0
2015-07-02,24.58,25.12,24.46,25.12,90754,16.3413292195022,16.7003331974733,16.2615505577308,16.7003331974733,136508.682374368,0.0,1.0
2015-07-06,24.64,24.69,24.06,24.27,150860,16.3812185503879,16.4144596594593,15.9956216851596,16.1352343432595,226917.819853638,0.0,1.0
2015-07-07,24.19,24.7,23.9,24.7,127249,16.0820485687452,16.4211078812735,15.8892501361311,16.4211078812735,191403.06017868,0.0,1.0
2015-07-08,23.94,24.245,23.79,23.91,198971,15.9158430233882,16.1186137887238,15.816119696174,15.8958983579454,299284.538871128,0.0,1.0
2015-07-09,24.41,24.51,24.09,24.29,140942,16.2283094486594,16.2947916668022,16.0155663506024,16.148530786888,211999.54504714,0.0,1.0
2015-07-10,24.87,24.95,24.4,24.79,131924,16.5341276521163,16.5873134266306,16.2216612268451,16.4809418776021,198435.015685878,0.0,1.0
2015-07-13,25.13,25.19,24.85,25.0,111626,16.7069814192876,16.7468707501733,16.5208312084878,16.620554535702,167903.543410992,0.0,1.0
2015-07-14,25.2,25.3099,24.91,25.15,63744,16.7535189719876,16.8265829297265,16.5607205393734,16.7202778629162,95881.2774012352,0.0,1.0
2015-07-15,25.66,25.7,24.47,25.17,158129,17.0593371754445,17.0859300627016,16.2681987795451,16.7335743065447,237851.570566327,0.0,1.0
2015-07-16,25.69,25.99,25.59,25.92,96513,17.0792818408874,17.2787284953158,17.0127996227445,17.2321909426158,145171.149062271,0.0,1.0
2015-07-17,25.29,25.74,25.06,25.74,140475,16.8133529683161,17.1125229499588,16.6604438665877,17.1125229499588,211297.101577224,0.0,1.0
2015-07-20,25.6,25.64,25.28,25.29,116054,17.0194478445588,17.0460407318159,16.8067047465018,16.8133529683161,174563.971001553,0.0,1.0
2015-07-21,25.47,26.03,25.3,25.65,79163,16.9330209609732,17.3053213825729,16.8200011901304,17.0526889536302,119073.945201336,0.0,1.0
2015-07-22,25.78,25.89,25.41,25.41,115760,17.1391158372159,17.212246277173,16.8931316300875,16.8931316300875,174121.747489442,0.0,1.0
2015-07-23,25.4,26.49,25.29,26.16,248388,16.8864834082732,17.6111395860298,16.8133529683161,17.3917482661585,373615.692945815,0.0,1.0
2015-07-24,25.76,26.15,25.235,25.62,192857,17.1258193935873,17.3851000443443,16.7767877483376,17.0327442881874,290088.09481316,0.0,1.0
2015-07-27,25.46,25.72,25.26,25.72,128504,16.9263727391589,17.0992265063302,16.7934083028733,17.0992265063302,193290.782993981,0.0,1.0
2015-07-28,25.25,25.71,25.14,25.71,137198,16.786760081059,17.0925782845159,16.7136296411019,17.0925782845159,206367.963994959,0.0,1.0
2015-07-29,25.28,25.45,25.14,25.3,81450,16.8067047465018,16.9197245173446,16.7136296411019,16.8200011901304,122513.962793841,0.0,1.0
2015-07-30,25.3,25.48,25.08,25.25,101885,16.8200011901304,16.9396691827875,16.6737403102162,16.786760081059,153251.505208723,0.0,1.0
2015-07-31,25.31,25.42,25.1,25.33,87454,16.8266494119447,16.8997798519018,16.6870367538448,16.8399458555732,131544.94907517,0.0,1.0
2015-08-03,25.37,25.78,25.11,25.36,120194,16.8665387428304,17.1391158372159,16.6936849756591,16.8598905210161,180791.200049637,0.0,1.0
2015-08-04,25.41,25.6615,25.32,25.32,75989,16.8931316300875,17.0603344087166,16.833297633759,16.833297633759,114299.736264471,0.0,1.0
2015-08-05,26.0,26.01,25.51,25.52,174835,17.2853767171301,17.2920249389443,16.9596138482303,16.9662620700446,262980.094353114,0.0,1.0
2015-08-06,25.86,26.23,25.67,25.98,100991,17.1923016117301,17.4382858188585,17.0659853972588,17.2720802735015,151906.784733123,0.0,1.0
2015-08-07,25.69,26.0,25.38,25.81,93309,17.0792818408874,17.2853767171301,16.8731869646446,17.1590605026587,140351.815277231,0.0,1.0
2015-08-10,26.2,26.26,25.8,25.8,222886,17.4183411534157,17.4582304843014,17.1524122808444,17.1524122808444,335256.563674255,0.0,1.0
2015-08-11,25.76,26.12,25.55,26.0,68274,17.1258193935873,17.3651553789014,16.9862067354874,17.2853767171301,102695.129475589,0.0,1.0
2015-08-12,25.28,25.64,24.9,25.58,126266,16.8067047465018,17.0460407318159,16.5540723175592,17.0061514009303,189924.469320162,0.0,1.0
2015-08-13,25.35,25.62,25.13,25.26,50798,16.8532422992018,17.0327442881874,16.7069814192876,16.7934083028733,76408.401252321,0.0,1.0
2015-08-14,25.83,25.86,25.15,25.28,77648,17.1723569462873,17.1923016117301,16.7202778629162,16.8067047465018,116795.140368523,0.0,1.0
2015-08-17,25.96,26.1,25.33,25.79,128188,17.2587838298729,17.3518589352729,16.8399458555732,17.1457640590302,192815.467926543,0.0,1.0
2015-08-18,25.63,26.15,25.44,26.0,105273,17.0393925100017,17.3851000443443,16.9130762955303,17.2853767171301,158347.604729233,0.0,1.0
2015-08-19,25.23,25.78,25.06,25.55,165307,16.7734636374304,17.1391158372159,16.6604438665877,16.9862067354874,248648.442572886,0.0,1.0
2015-08-20,24.77,25.09,24.69,25.09,114598,16.4676454339735,16.6803885320305,16.4144596594593,16.6803885320305,172373.911703482,0.0,1.0
2015-08-21,24.565,25.02,24.345,24.4,152432,16.3313568867808,16.6338509793305,16.1850960068666,16.2216612268451,229282.361897984,0.0,1.0
2015-08-24,23.29,24.33,23.25,23.55,394069,15.48370860546,16.1751236741452,15.4571157182028,15.6565623726313,592743.459842923,0.0,1.0
2015-08-25,23.21,24.95,23.2,23.9,253796,15.4305228309457,16.5873134266306,15.4238746091314,15.8892501361311,381750.198910077,0.0,1.0
2015-08-26,23.8,24.05,23.39,23.8,261858,15.8227679179883,15.9889734633453,15.5501908236028,15.8227679179883,393876.749776177,0.0,1.0
2015-08-27,23.98,24.382,23.71,24.1,226085,15.9424359106453,16.2096944275794,15.7629339216598,16.0222145724167,340068.376651266,0.0,1.0
2015-08-28,24.13,24.41,23.79,23.81,153529,16.0421592378595,16.2283094486594,15.816119696174,15.8294161398026,230932.427179567,0.0,1.0
2015-08-31,24.24,24.3,23.89,23.91,260563,16.1152896778166,16.1551790087023,15.8826019143168,15.8958983579454,391928.860496645,0.0,1.0
2015-09-01,23.33,24.37,23.2,23.87,194164,15.5103014927171,16.2017165614023,15.4238746091314,15.8693054706882,292054.034031963,0.0,1.0
2015-09-02,23.72,23.87,23.37,23.64,86838,15.769582143474,15.8693054706882,15.5368943799742,15.7163963689598,130618.385525987,0.0,1.0
2015-09-03,23.96,24.15,23.66,23.66,198704,15.9291394670168,16.0554556814881,15.7296928125883,15.7296928125883,298882.927722374,0.0,1.0
2015-09-04,23.81,23.93,23.6,23.75,117474,15.8294161398026,15.9091948015739,15.6898034817027,15.7895268089169,176699.880481813,0.0,1.0
2015-09-08,24.57,24.67,23.654,24.07,202490,16.3346809976879,16.4011632158307,15.7257038794998,16.0022699069739,304577.683562,0.0,1.0
2015-09-09,24.82,25.11,24.545,24.61,169378,16.5008865430449,16.6936849756591,16.3180604431522,16.361273884945,254771.884470169,0.0,1.0
2015-09-10,25.0,25.15,24.58,24.73,159056,16.620554535702,16.7202778629162,16.3413292195022,16.4410525467164,239245.928374919,0.0,1.0
2015-09-11,25.12,25.19,24.8,25.0,99211,16.7003331974733,16.7468707501733,16.4875900994164,16.620554535702,149229.377074767,0.0,1.0
2015-09-14,24.99,25.38,24.99,25.2,327243,16.6139063138877,16.8731869646446,16.6139063138877,16.7535189719876,492226.356372559,0.0,1.0
2015-09-15,25.6,25.69,25.15,25.15,160620,17.0194478445588,17.0792818408874,16.7202778629162,16.7202778629162,241598.437126419,0.0,1.0
2015-09-16,25.52,25.6,25.192,25.6,75102,16.9662620700446,17.0194478445588,16.7482003945362,17.0194478445588,112965.544920111,0.0,1.0
2015-09-17,24.74,25.88,24.55,25.45,228685,16.4477007685307,17.2055980553587,16.3213845540593,16.9197245173446,343979.196826391,0.0,1.0
2015-09-18,23.94,24.65,23.79,24.3,357466,15.9158430233882,16.3878667722021,15.816119696174,16.1551790087023,537686.632585184,0.0,1.0
2015-09-21,24.55,24.71,24.15,24.15,102877,16.3213845540593,16.4277561030878,16.0554556814881,16.0554556814881,154743.633521695,0.0,1.0
2015-09-22,24.34,24.77,24.055,24.22,92730,16.1817718959594,16.4676454339735,15.9922975742524,16.1019932341881,139480.905707464,0.0,1.0
2015-09-23,24.48,24.71,24.16,24.39,130122,16.2748470013594,16.4277561030878,16.0621039033024,16.2150130050308,195724.516472194,0.0,1.0
2015-09-24,25.12,25.19,24.43,24.5,297128,16.7003331974733,16.7468707501733,16.241605892288,16.2881434449879,446928.529613365,0.0,1.0
2015-09-25,25.5,25.75,25.32,25.44,284198,16.952965626416,17.119171171773,16.833297633759,16.9130762955303,427479.720050142,0.0,1.0
2015-09-28,25.02,25.35,24.87,25.26,153803,16.7069814192876,16.9273372893262,16.6068196601792,16.8672402338611,230331.917144377,0.11,1.0
2015-09-29,25.13,25.17,24.86,25.07,93779,16.7804333759671,16.8071431783961,16.600142209572,16.7403686723238,140441.323367441,0.0,1.0
2015-09-30,25.2,25.478,25.0,25.36,225497,16.8271755302178,17.0128086570987,16.6936265180732,16.9340147399334,337699.240719007,0.0,1.0
2015-10-01,25.02,25.5,24.69,25.12,131035,16.7069814192876,17.0274990484346,16.4866255492491,16.7737559253599,196235.071897255,0.0,1.0
2015-10-02,24.44,24.57,23.65,24.52,165187,16.3196892840683,16.4064961419623,15.7921706860972,16.3731088889262,247380.339767938,0.0,1.0
2015-10-05,25.0,25.1,24.65,24.65,119171,16.6936265180732,16.7604010241455,16.4599157468201,16.4599157468201,178467.812058363,0.0,1.0
2015-10-06,24.71,25.09,24.55,25.07,116174,16.4999804504635,16.7537235735382,16.3931412407479,16.7403686723238,173979.572195151,0.0,1.0
2015-10-07,25.24,25.25,24.84,24.84,181101,16.8538853326467,16.8605627832539,16.5867873083575,16.5867873083575,271212.788611169,0.0,1.0
2015-10-08,26.08,26.14,25.16,25.2,380086,17.4147911836539,17.4548558872973,16.8004657277888,16.8271755302178,569208.253803487,0.0,1.0
2015-10-09,25.92,26.32,25.84,26.15,236318,17.3079519739383,17.5750499982274,17.2545323690804,17.4615333379045,353904.527192088,0.0,1.0
2015-10-12,26.08,26.29,25.74,25.87,119719,17.4147911836539,17.5550176464057,17.1877578630081,17.2745647209021,179288.484545865,0.0,1.0
2015-10-13,26.0,26.2,25.83,26.0,233050,17.3613715787961,17.4949205909407,17.2478549184732,17.3613715787961,349010.443817721,0.0,1.0
2015-10-14,25.23,25.98,25.2,25.95,225068,16.8472078820394,17.3480166775816,16.8271755302178,17.3279843257599,337056.779957808,0.0,1.0
2015-10-15,25.82,25.9999,25.03,25.43,175283,17.241177467866,17.36130480429,16.7136588698949,16.980756894184,262499.882530365,0.0,1.0
2015-10-16,25.74,26.25,25.55,25.88,70731,17.1877578630081,17.5283078439768,17.0608863014708,17.2812421715093,105925.156411377,0.0,1.0
2015-10-19,26.06,26.26,25.53,25.61,186422,17.4014362824395,17.5349852945841,17.0475314002563,17.1009510051142,279181.398658602,0.0,1.0
2015-10-20,26.41,26.48,26.04,26.07,88071,17.6351470536925,17.6818892079431,17.388081381225,17.4081137330467,131893.150815149,0.0,1.0
2015-10-21,26.03,26.72,25.98,26.42,130004,17.3814039306178,17.8421480225166,17.3480166775816,17.6418245042997,194691.069461828,0.0,1.0
2015-10-22,26.9,27.0,26.19,26.19,148553,17.9623421334467,18.029116639519,17.4882431403334,17.4882431403334,222469.635101712,0.0,1.0
2015-10-23,27.45,27.49,26.78,27.0,131910,18.3296019168443,18.3563117192733,17.88221272616,18.029116639519,197545.452237699,0.0,1.0
2015-10-26,27.34,27.71,27.04,27.33,252641,18.2561499601648,18.5032156326323,18.0558264419479,18.2494725095576,378349.485245883,0.0,1.0
2015-10-27,26.29,27.2,25.72,27.2,394282,17.5550176464057,18.1626656516636,17.1744029617937,18.1626656516636,590467.864446853,0.0,1.0
2015-10-28,26.55,26.93,25.83,26.45,406240,17.7286313621937,17.9823744852684,17.2478549184732,17.6618568561214,608375.896573745,0.0,1.0
2015-10-29,26.37,26.78,25.77,26.45,303792,17.6084372512636,17.88221272616,17.2077902148298,17.6618568561214,454952.073581949,0.0,1.0
2015-10-30,25.5,26.43,25.35,26.3,179952,17.0274990484346,17.648501954907,16.9273372893262,17.561695097013,269492.072026976,0.0,1.0
2015-11-02,26.1,26.24,25.55,25.74,218294,17.4281460848684,17.5216303933696,17.0608863014708,17.1877578630081,326912.189756471,0.0,1.0
2015-11-03,26.09,26.15,25.39,25.55,227096,17.4214686342612,17.4615333379045,16.9540470917551,17.0608863014708,340093.867192573,0.0,1.0
2015-11-04,26.15,26.28,25.95,26.22,214692,17.4615333379045,17.5483401957985,17.3279843257599,17.5082754921551,321517.915486438,0.0,1.0
2015-11-05,26.83,26.9,26.21,26.21,276934,17.9155999791961,17.9623421334467,17.5015980415479,17.5015980415479,414730.136229208,0.0,1.0
2015-11-06,27.8,28.09,27.06,27.06,362079,18.5633126880974,18.756958755707,18.0691813431624,18.0691813431624,542241.375185911,0.0,1.0
2015-11-09,27.28,27.94,26.92,27.91,208041,18.2160852565214,18.6567969965986,17.9756970346612,18.6367646447769,311557.527321531,0.0,1.0
2015-11-10,27.24,27.58,26.9,27.18,133895,18.1893754540925,18.4164087747383,17.9623421334467,18.1493107504491,200518.143638592,0.0,1.0
2015-11-11,27.11,27.42,26.77,27.36,154075,18.1025685961985,18.3095695650226,17.8755352755527,18.2695048613793,230739.258233064,0.0,1.0
2015-11-12,26.8,27.186,26.5903,26.93,374465,17.8955676273744,18.1533172208135,17.7555414881408,17.9823744852684,560790.370496474,0.0,1.0
2015-11-13,26.5,26.94,26.46,26.58,169149,17.6952441091576,17.9890519358756,17.6685343067286,17.7486637140154,253313.741949468,0.0,1.0
2015-11-16,26.56,26.7,26.17,26.4,86797,17.7353088128009,17.8287931213021,17.474888239119,17.6284696030853,129985.237039463,0.0,1.0
2015-11-17,26.81,27.25,26.17,26.69,164240,17.9022450779817,18.1960529046998,17.474888239119,17.8221156706949,245962.133845194,0.0,1.0
2015-11-18,27.11,27.2,26.48,26.85,120522,18.1025685961985,18.1626656516636,17.6818892079431,17.9289548804106,180491.03930401,0.0,1.0
2015-11-19,27.04,27.17,26.82,27.01,110733,18.0558264419479,18.1426332998419,17.9089225285889,18.0357940901262,165831.252843887,0.0,1.0
2015-11-20,27.25,27.41,26.25,26.7,247394,18.1960529046998,18.3028921144154,17.5283078439768,17.8287931213021,370491.695935813,0.0,1.0
2015-11-23,27.02,27.52,26.92,27.35,317309,18.0424715407335,18.3763440710949,17.9756970346612,18.262827410772,475194.82908113,0.0,1.0
2015-11-24,26.72,27.56,26.63,26.9,530104,17.8421480225166,18.4030538735239,17.7820509670515,17.9623421334467,793871.839989485,0.0,1.0
2015-11-25,26.17,26.888,25.89,26.78,285107,17.474888239119,17.9543291927181,17.2879196221166,17.88221272616,426969.837397722,0.0,1.0
2015-11-27,26.32,26.51,25.98,26.16,150734,17.5750499982274,17.7019215597648,17.3480166775816,17.4682107885118,225735.851698865,0.0,1.0
2015-11-30,26.1,26.4,25.94,26.39,240448,17.4281460848684,17.6284696030853,17.3213068751527,17.621792152478,360089.522398985,0.0,1.0
2015-12-01,26.23,26.49,26.0,26.29,249868,17.5149529427624,17.6885666585503,17.3613715787961,17.5550176464057,374196.702749823,0.0,1.0
2015-12-02,25.2,26.32,25.19,26.17,309661,16.8271755302178,17.5750499982274,16.8204980796105,17.474888239119,463741.356116881,0.0,1.0
2015-12-03,25.24,25.85,25.09,25.39,190366,16.8538853326467,17.2612098196877,16.7537235735382,16.9540470917551,285087.844444558,0.0,1.0
2015-12-04,25.58,25.81,25.14,25.29,175588,17.0809186532925,17.2345000172587,16.7871108265744,16.8872725856828,262956.643677605,0.0,1.0
2015-12-07,24.59,25.55,24.18,25.41,239453,16.4198510431768,17.0608863014708,16.1460755682804,16.9674019929696,358599.432754708,0.0,1.0
2015-12-08,24.03,24.63,24.01,24.41,163096,16.0459138091719,16.4465608456057,16.0325589079575,16.2996569322466,244248.90514866,0.0,1.0
2015-12-09,23.96,24.45,23.84,23.84,516588,15.9991716549213,16.3263667346756,15.9190422476346,15.9190422476346,773630.582067837,0.0,1.0
2015-12-10,23.61,24.11,23.52,24.01,228045,15.7654608836683,16.0993334140298,15.7053638282032,16.0325589079575,341515.068270381,0.0,1.0
2015-12-11,22.95,23.59,22.65,23.18,303459,15.3247491435912,15.7521059824538,15.1244256253743,15.4783305075574,454453.380263813,0.0,1.0
2015-12-14,22.72,23.14,22.48,22.93,220859,15.1711677796249,15.4516207051285,15.0109089650514,15.3113942423767,330753.476125888,0.0,1.0
2015-12-15,23.44,23.56,22.81,22.92,247105,15.6519442233454,15.7320736306322,15.23126483509,15.3047167917695,370058.896029084,0.0,1.0
2015-12-16,23.98,24.15,22.89,23.53,328612,16.0125265561358,16.1260432164587,15.2846844399478,15.7120412788105,492121.947924604,0.0,1.0
2015-12-17,24.14,24.34,23.86,24.02,286899,16.1193657658515,16.252914777996,15.932397148849,16.0392363585647,429653.49633495,0.0,1.0
2015-12-18,23.63,24.42,23.09,24.1,2044563,15.7788157848828,16.3063343828539,15.4182334520924,16.0926559634225,3061891.61142798,0.0,1.0
2015-12-21,23.87,24.13,23.62,23.73,163931,15.9390745994563,16.1126883152442,15.7721383342755,15.845590290955,245499.382387826,0.0,1.0
2015-12-22,24.57,24.58,23.56,24.05,209825,16.4064961419623,16.4131735925695,15.7320736306322,16.0592687103864,314229.205638504,0.0,1.0
2015-12-23,24.25,25.025,24.24,24.62,232029,16.192817722531,16.7103201445912,16.1861402719237,16.4398833949985,347481.417157614,0.0,1.0
2015-12-24,24.48,24.52,24.14,24.2,191745,16.3463990864972,16.3731088889262,16.1193657658515,16.1594304694948,287153.003861099,0.0,1.0
2015-12-28,24.26,24.44,23.92,24.4,154650,16.1994951731382,16.3196892840683,15.9724618524924,16.2929794816394,231600.365313927,0.0,1.0
2015-12-29,24.28,24.4,23.99,24.31,147371,16.3063343828539,16.3869258213194,16.1115717398956,16.3264822424702,219434.226969026,0.14,1.0
2015-12-30,23.91,24.16,23.9,24.16,142460,16.0578441142519,16.2257429443884,16.0511281610464,16.2257429443884,212121.787692338,0.0,1.0
2015-12-31,23.72,24.08,23.41,23.89,250235,15.9302410033482,16.1720153187447,15.722046453979,16.044412207841,372597.890939156,0.0,1.0
2016-01-04,22.97,23.31,22.74,23.19,193974,15.4265445129388,15.6548869219244,15.2720775892132,15.5742954834589,288825.717014134,0.0,1.0
2016-01-05,23.09,23.23,22.62,23.06,208395,15.5071359514043,15.6011592962807,15.1914861507477,15.4869880917879,310298.469367856,0.0,1.0
2016-01-06,23.29,23.38,22.68,22.68,307617,15.6414550155135,15.7018985943626,15.2317818699805,15.2317818699805,458039.224796811,0.0,1.0
2016-01-07,22.91,23.146,22.8,22.84,234989,15.386248793706,15.5447452893548,15.312373308446,15.3392371212678,349896.720258563,0.0,1.0
2016-01-08,21.38,23.13,21.35,23.13,350686,14.3587079532708,15.5339997642261,14.3385600936545,15.5339997642261,522168.617427175,0.0,1.0
2016-01-11,22.01,22.1305,21.385,21.46,289822,14.7818130052147,14.8627402413405,14.3620659298736,14.4124355789145,431542.613734163,0.0,1.0
2016-01-12,21.91,22.25,21.52,22.25,248402,14.7146534731601,14.9429958821457,14.4527312981473,14.9429958821457,369868.568765635,0.0,1.0
2016-01-13,21.35,22.0,21.26,22.0,181755,14.3385600936545,14.7750970520093,14.2781165148053,14.7750970520093,270631.724849226,0.0,1.0
2016-01-14,21.37,21.82,20.21,21.53,142864,14.3519920000654,14.654209894311,13.5729414282322,14.4594472513527,212723.340424527,0.0,1.0
2016-01-15,21.11,21.22,20.43,20.8,175469,14.1773772167234,14.2512527019835,13.7206923987522,13.9691826673542,261271.921694419,0.0,1.0
2016-01-19,20.57,21.28,20.38,21.28,220891,13.8147157436287,14.2915484212162,13.687112632725,14.2915484212162,328904.912292209,0.0,1.0
2016-01-20,20.5,20.8,19.87,20.07,151262,13.7677040711905,13.9691826673542,13.3445990192466,13.4789180833557,225227.894496128,0.0,1.0
2016-01-21,20.08,20.89,20.05,20.45,171471,13.4856340365612,14.0296262462033,13.4654861769448,13.7341243051632,255318.932032801,0.0,1.0
2016-01-22,20.57,21.47,20.3,20.48,140059,13.8147157436287,14.41915153212,13.6333850070813,13.7542721647795,208546.718113162,0.0,1.0
2016-01-25,20.01,21.415,19.95,20.46,216630,13.438622364123,14.3822137894899,13.3983266448902,13.7408402583686,322560.317757905,0.0,1.0
2016-01-26,20.65,21.44,20.36,21.44,224606,13.8684433692723,14.3990036725036,13.673680726314,14.3990036725036,334436.517242913,0.0,1.0
2016-01-27,20.2,21.03,19.93,20.8,408663,13.5662254750267,14.1236495910798,13.3848947384793,13.9691826673542,608495.90147209,0.0,1.0
2016-01-28,21.19,21.8,21.03,21.03,505469,14.2311048423671,14.6407779879001,14.1236495910798,14.1236495910798,752639.252443202,0.0,1.0
2016-01-29,21.7,21.75,21.1,21.4,478129,14.5736184558455,14.6071982218728,14.170661263518,14.3721398596817,711930.21358662,0.0,1.0
2016-02-01,21.65,21.96,21.19,21.48,231069,14.5400386898182,14.7482332391874,14.2311048423671,14.4258674853254,344059.871966032,0.0,1.0
2016-02-02,20.84,21.51,20.8,21.32,249916,13.9960464801761,14.4460153449418,13.9691826673542,14.3184122340381,372122.902519431,0.0,1.0
2016-02-03,21.3,21.44,20.73,21.06,263032,14.3049803276272,14.3990036725036,13.922170994916,14.1437974506961,391652.520428828,0.0,1.0
2016-02-04,21.12,21.79,20.95,21.27,182907,14.1840931699289,14.6340620346946,14.0699219654361,14.2848324680108,272347.043531114,0.0,1.0
2016-02-05,20.51,21.3,20.51,21.11,194880,13.7744200243959,14.3049803276272,13.7744200243959,14.1773772167234,290174.743685827,0.0,1.0
2016-02-08,20.12,20.24,19.5,20.22,200204,13.512497849383,13.5930892878485,13.0961087506446,13.5796573814376,298102.136621907,0.0,1.0
2016-02-09,20.31,20.48,19.85,19.92,225687,13.6401009602867,13.7542721647795,13.3311671128356,13.3781787852738,336046.117499093,0.0,1.0
2016-02-10,20.23,20.95,20.2,20.43,153885,13.5863733346431,14.0699219654361,13.5662254750267,13.7206923987522,229133.520279625,0.0,1.0
2016-02-11,19.06,19.85,18.92,19.75,542506,12.8006068096044,13.3311671128356,12.706583464728,13.2640075807811,807787.045864239,0.0,1.0
2016-02-12,19.95,20.33,19.49,19.49,242396,13.3983266448902,13.6535328666977,13.0893927974391,13.0893927974391,360925.683346006,0.0,1.0
2016-02-16,20.41,20.89,19.92,20.25,159979,13.7072604923413,14.0296262462033,13.3781787852738,13.599805241054,238207.436987453,0.0,1.0
2016-02-17,20.2,20.91,20.11,20.62,168106,13.5662254750267,14.0430581526143,13.5057818961776,13.848295509656,250308.474251075,0.0,1.0
2016-02-18,20.48,20.59,20.05,20.27,287735,13.7542721647795,13.8281476500396,13.4654861769448,13.6132371474649,428435.087615155,0.0,1.0
2016-02-19,20.61,20.65,20.22,20.35,222701,13.8415795564505,13.8684433692723,13.5796573814376,13.6669647731086,331599.987651772,0.0,1.0
2016-02-22,20.57,21.47,20.43,20.9,281394,13.8147157436287,14.41915153212,13.7206923987522,14.0363421994088,418993.38990522,0.0,1.0
2016-02-23,20.46,20.68,20.15,20.55,214259,13.7408402583686,13.8885912288887,13.5326457089994,13.8012838372178,319029.917936071,0.0,1.0
2016-02-24,20.56,20.62,20.1,20.15,156774,13.8079997904232,13.848295509656,13.4990659429721,13.5326457089994,233435.217911544,0.0,1.0
2016-02-25,20.84,20.96,20.39,20.43,127436,13.9960464801761,14.0766379186416,13.6938285859304,13.7206923987522,189751.173216066,0.0,1.0
2016-02-26,21.29,21.42,20.85,20.97,114462,14.2982643744217,14.3855717660927,14.0027624333815,14.083353871847,170432.992158082,0.0,1.0
2016-02-29,20.83,21.35,20.4344,21.26,274683,13.9893305269706,14.3385600936545,13.7236474181626,14.2781165148053,409000.765188084,0.0,1.0
2016-03-01,21.69,21.88,20.97,20.97,156842,14.5669025026401,14.6945056135438,14.083353871847,14.083353871847,233536.469361516,0.0,1.0
2016-03-02,22.05,22.08,21.52,21.72,196181,14.8086768180366,14.8288246776529,14.4527312981473,14.5870503622564,292111.922162505,0.0,1.0
2016-03-03,22.18,22.28,21.94,22.04,85674,14.8959842097075,14.9631437417621,14.7348013327765,14.8019608648311,127567.893013852,0.0,1.0
2016-03-04,22.3,22.4,22.08,22.28,121500,14.976575648173,15.0437351802276,14.8288246776529,14.9631437417621,180912.517230234,0.0,1.0
2016-03-07,22.45,22.53,22.01,22.1,94472,15.0773149462549,15.1310425718986,14.7818130052147,14.8422565840639,140668.043849997,0.0,1.0
2016-03-08,22.15,22.395,21.93,22.21,113839,14.8758363500912,15.0403772036249,14.7280853795711,14.9161320693239,169505.350197304,0.0,1.0
2016-03-09,22.03,22.45,21.81,22.29,137433,14.7952449116256,15.0773149462549,14.6474939411056,14.9698596949676,204636.625353932,0.0,1.0
2016-03-10,22.03,22.15,21.685,22.03,199561,14.7952449116256,14.8758363500912,14.5635445260373,14.7952449116256,297144.714822903,0.0,1.0
2016-03-11,22.18,22.32,21.91,22.11,184851,14.990007554584,15.084624374135,14.8075322597355,14.9426991448084,273515.217725571,0.14,1.0
2016-03-14,22.09,22.26,21.96,22.14,176589,14.9291824563012,15.0440743086131,14.8413239810038,14.9629741775694,261290.329957322,0.0,1.0
2016-03-15,21.79,22.075,21.69,21.9,84515,14.7264321286918,14.9190449399207,14.6588486861554,14.8007739154819,125052.818897797,0.0,1.0
2016-03-16,21.47,21.83,21.3,21.68,143157,14.5101651125752,14.7534655057064,14.3952732602632,14.6520903419017,211822.592379482,0.0,1.0
2016-03-17,21.89,22.0,20.93,21.39,197632,14.7940155712283,14.8683573580183,14.1452145228784,14.456098358546,292426.654492213,0.0,1.0
2016-03-18,22.43,22.55,22.03,22.04,233839,15.1589661609251,15.2400662919688,14.8886323907793,14.8953907350329,346000.427358954,0.0,1.0
2016-03-21,22.29,22.5,22.0,22.46,107387,15.064349341374,15.2062745707006,14.8683573580183,15.179241193686,158895.427592472,0.0,1.0
2016-03-22,22.5,22.5399,22.01,22.14,85778,15.2062745707006,15.2332403642726,14.875115702272,14.9629741775694,126921.61982388,0.0,1.0
2016-03-23,22.09,22.44,22.09,22.4,137391,14.9291824563012,15.1657245051787,14.9291824563012,15.1386911281641,203290.916892708,0.0,1.0
2016-03-24,21.99,22.06,21.75,21.94,103261,14.8615990137647,14.9089074235402,14.6993987516772,14.8278072924965,152790.381970129,0.0,1.0
2016-03-28,21.82,22.11,21.8,22.0,78835,14.7467071614527,14.9426991448084,14.7331904729455,14.8683573580183,116648.393513671,0.0,1.0
2016-03-29,21.88,21.89,21.3201,21.67,303681,14.7872572269746,14.7940155712283,14.408857532213,14.6453319976481,449342.307231876,0.0,1.0
2016-03-30,22.0,22.28,21.86,21.93,271603,14.8683573580183,15.0575909971204,14.7737405384673,14.8210489482428,401878.018944549,0.0,1.0
2016-03-31,22.02,22.2,21.86,21.97,221632,14.8818740465256,15.0035242430912,14.7737405384673,14.8480823252574,327938.311044864,0.0,1.0
2016-04-01,21.99,22.12,21.63,21.85,188688,14.8615990137647,14.9494574890621,14.6182986206335,14.7669821942137,279192.643816927,0.0,1.0
2016-04-04,21.85,22.0,21.74,21.95,110940,14.7669821942137,14.8683573580183,14.6926404074236,14.8345656367501,164152.63241462,0.0,1.0
2016-04-05,21.39,21.87,21.36,21.58,304649,14.456098358546,14.780498882721,14.4358233257851,14.5845068993653,450774.610712833,0.0,1.0
2016-04-06,21.5,21.68,21.02,21.35,133256,14.5304401453361,14.6520903419017,14.2060396211612,14.4290649815314,197172.554399159,0.0,1.0
2016-04-07,20.81,21.55,20.69,21.3,106906,14.0641143918346,14.5642318666043,13.9830142607909,14.3952732602632,158183.714809063,0.0,1.0
2016-04-08,20.82,21.26,20.64,21.04,165282,14.0708727360883,14.3682398832486,13.9492225395227,14.2195563096685,244559.900763955,0.0,1.0
2016-04-11,20.8,21.21,20.7,20.9,198507,14.057356047581,14.3344481619804,13.9897726050445,14.1249394901174,293721.350304029,0.0,1.0
2016-04-12,21.2,21.39,20.76,20.8,294354,14.3276898177268,14.456098358546,14.0303226705664,14.057356047581,435541.589704102,0.0,1.0
2016-04-13,21.9,21.98,21.32,21.39,286731,14.8007739154819,14.8548406695111,14.4087899487705,14.456098358546,424262.199791567,0.0,1.0
2016-04-14,22.12,22.38,21.75,21.85,191317,14.9494574890621,15.1251744396568,14.6993987516772,14.7669821942137,283082.649861798,0.0,1.0
2016-04-15,22.0,22.1625,21.84,22.08,223712,14.8683573580183,14.9781804521401,14.76022384996,14.9224241120475,331015.987946094,0.0,1.0
2016-04-18,22.6,22.6,21.82,21.91,262788,15.273858013237,15.273858013237,14.7467071614527,14.8075322597355,388834.883423232,0.0,1.0
2016-04-19,23.34,23.4,22.49,22.76,207762,15.7739754880067,15.8145255535286,15.1995162264469,15.3819915212953,307415.532862145,0.0,1.0
2016-04-20,24.01,24.34,23.46,23.5,382391,16.2267845530009,16.4498099133712,15.8550756190505,15.8821089960651,565805.744201002,0.0,1.0
2016-04-21,23.95,24.22,23.73,24.06,146909,16.1862344874791,16.3687097823275,16.0375509138989,16.2605762742692,217374.248020546,0.0,1.0
2016-04-22,23.94,23.99,22.19,23.43,305329,16.1794761432254,16.2132678644936,14.9967658988376,15.8348005862895,451780.774315158,0.0,1.0
2016-04-25,23.64,23.73,23.32,23.7,102742,15.9767258156161,16.0375509138989,15.7604587994994,16.0172758811379,152022.442397178,0.0,1.0
2016-04-26,23.94,24.02,23.54,23.67,111667,16.1794761432254,16.2335428972546,15.9091423730796,15.997000848377,165228.339677694,0.0,1.0
2016-04-27,23.62,24.17,23.46,23.98,227134,15.9632091271088,16.3349180610592,15.8550756190505,16.20650952024,336079.358309558,0.0,1.0
2016-04-28,23.19,23.64,23.02,23.02,172736,15.6726003242021,15.9767258156161,15.5577084718901,15.5577084718901,255589.229428266,0.0,1.0
2016-04-29,23.12,23.47,22.95,23.18,91398,15.6252919144266,15.8618339633041,15.5104000621146,15.6658419799484,135237.266066625,0.0,1.0
2016-05-02,23.4,23.4,22.98,23.26,142769,15.8145255535286,15.8145255535286,15.5306750948755,15.7199087339776,211248.487265215,0.0,1.0
2016-05-03,22.99,23.67,22.74,23.02,130339,15.5374334391292,15.997000848377,15.3684748327881,15.5577084718901,192856.408475655,0.0,1.0
2016-05-04,22.7,23.18,22.32,22.82,147776,15.3414414557735,15.6658419799484,15.084624374135,15.4225415868172,218657.106613511,0.0,1.0
2016-05-05,22.48,23.05,22.46,22.77,115626,15.1927578821933,15.577983504651,15.179241193686,15.388749865549,171086.283356525,0.0,1.0
2016-05-06,22.54,22.58,22.15,22.25,189017,15.2333079477152,15.2603413247297,14.969732521823,15.0373159643595,279679.449442169,0.0,1.0
2016-05-09,22.24,22.69,21.96,22.43,156568,15.0305576201058,15.3346831115198,14.8413239810038,15.1589661609251,231666.210130632,0.0,1.0
2016-05-10,22.55,22.65,22.23,22.4,112302,15.2400662919688,15.3076497345053,15.0237992758522,15.1386911281641,166167.918923983,0.0,1.0
2016-05-11,22.36,22.695,22.35,22.48,71315,15.1116577511496,15.3380622836467,15.1048994068959,15.1927578821933,105521.40779384,0.0,1.0
2016-05-12,22.55,22.65,22.1,22.43,333696,15.2400662919688,15.3076497345053,14.9359408005548,15.1589661609251,493754.072708033,0.0,1.0
2016-05-13,21.9,22.8,21.86,22.44,117926,14.8007739154819,15.4090248983099,14.7737405384673,15.1657245051787,174489.483776154,0.0,1.0
2016-05-16,22.81,23.18,21.965,21.99,264510,15.4157832425636,15.6658419799484,14.8447031531306,14.8615990137647,391382.844780883,0.0,1.0
2016-05-17,22.26,22.95,22.14,22.71,172821,15.0440743086131,15.5104000621146,14.9629741775694,15.3481998000271,255714.999878557,0.0,1.0
2016-05-18,23.05,23.12,22.2,22.2,71322,15.577983504651,15.6252919144266,15.0035242430912,15.0035242430912,105531.765360335,0.0,1.0
2016-05-19,22.81,23.15,22.54,22.88,75832,15.4157832425636,15.6455669471875,15.2333079477152,15.4630916523391,112204.99748752,0.0,1.0
2016-05-20,23.1,23.17,22.84,22.96,128337,15.6117752259193,15.6590836356948,15.4360582753245,15.5171584063682,189894.144458221,0.0,1.0
2016-05-23,23.04,23.16,22.92,23.04,87983,15.5712251603974,15.6523252914411,15.4901250293537,15.5712251603974,130184.253269655,0.0,1.0
2016-05-24,23.69,23.73,22.8,23.26,111395,16.0105175368843,16.0375509138989,15.4090248983099,15.7199087339776,164825.874236764,0.0,1.0
2016-05-25,23.78,24.0499,23.59,23.66,68601,16.0713426351671,16.253750346573,15.9429340943479,15.9902425041234,101505.631298678,0.0,1.0
2016-05-26,23.76,23.8,23.48,23.79,126311,16.0578259466598,16.0848593236744,15.8685923075578,16.0781009794207,186896.368784236,0.0,1.0
2016-05-27,24.06,24.08,23.8,23.8,177238,16.2605762742692,16.2740929627764,16.0848593236744,16.0848593236744,262250.6243366,0.0,1.0
2016-05-31,24.34,24.38,24.02,24.19,228857,16.4498099133712,16.4768432903858,16.2335428972546,16.3484347495665,338628.799319567,0.0,1.0
2016-06-01,24.29,24.44,23.91,24.16,206403,16.416018192103,16.5173933559077,16.1592011104645,16.3281597168056,305404.685309851,0.0,1.0
2016-06-02,23.98,24.15,23.39,23.8,205794,16.20650952024,16.321401372552,15.807767209275,16.0848593236744,304503.577024827,0.0,1.0
2016-06-03,23.63,23.67,23.13,23.67,91024,15.9699674713624,15.997000848377,15.6320502586802,15.997000848377,134683.876085347,0.0,1.0
2016-06-06,23.9,24.1,23.53,23.69,104432,16.1524427662108,16.2876096512837,15.902384028826,16.0105175368843,154523.054879427,0.0,1.0
2016-06-07,23.89,24.0,23.74,23.86,76526,16.1456844219572,16.2200262087473,16.0443092581525,16.1254093891963,113231.876222834,0.0,1.0
2016-06-08,24.01,24.18,23.82,23.85,97667,16.2267845530009,16.3416764053129,16.0983760121817,16.1186510449426,144513.206688649,0.0,1.0
2016-06-09,23.82,23.86,23.31,23.84,105378,16.0983760121817,16.1254093891963,15.7537004552458,16.111892700689,155922.806008544,0.0,1.0
2016-06-10,23.71,23.9,23.28,23.54,148790,16.0240342253916,16.1524427662108,15.7334254224849,15.9091423730796,220157.47410286,0.0,1.0
2016-06-13,23.45,23.8,23.31,23.55,159108,15.8483172747968,16.0848593236744,15.7537004552458,15.9159007173333,235424.527115787,0.0,1.0
2016-06-14,23.12,23.41,23.01,23.2,188339,15.7199087339776,15.9170875200007,15.6451167806585,15.774302881846,276998.91606802,0.14,1.0
2016-06-15,23.01,23.56,22.905,23.15,111095,15.6451167806585,16.019076547254,15.5737244615812,15.7403065394282,163392.577111362,0.0,1.0
2016-06-16,22.82,22.84,22.43,22.84,77930,15.5159306794709,15.5295292164381,15.2507592086123,15.5295292164381,114615.271022894,0.0,1.0
2016-06-17,22.59,23.23,22.48,22.89,235490,15.3595475043492,15.7947006872967,15.2847555510301,15.5635255588558,346346.082037487,0.0,1.0
2016-06-20,22.97,23.36,22.91,22.91,71389,15.6179197067243,15.8830911775829,15.5771240958229,15.5771240958229,104995.118478806,0.0,1.0
2016-06-21,23.11,23.17,22.79,23.05,81317,15.713109465494,15.7539050763954,15.4955328740203,15.6723138545927,119596.689256624,0.0,1.0
2016-06-22,23.21,23.5,23.11,23.11,110777,15.7811021503296,15.9782809363526,15.713109465494,15.713109465494,162924.87973955,0.0,1.0
2016-06-23,23.87,24.0,23.6,23.6,86674,16.2298538702442,16.3182443605304,16.0462736211882,16.0462736211882,127475.478001261,0.0,1.0
2016-06-24,22.7,23.48,22.52,22.62,371005,15.4343394576683,15.9646823993855,15.3119526249643,15.3799453097999,545654.287512496,0.0,1.0
2016-06-27,21.97,22.35,21.73,22.31,257057,14.9379928583688,15.1963650607439,14.7748104147635,15.1691679868097,378065.670772901,0.0,1.0
2016-06-28,22.4,22.65,22.2,22.35,170610,15.2303614031617,15.4003431152505,15.0943760334906,15.1963650607439,250924.052216296,0.0,1.0
2016-06-29,22.95,22.95,22.5,22.66,94910,15.6043211697572,15.6043211697572,15.2983540879972,15.4071423837341,139588.545781892,0.0,1.0
2016-06-30,23.49,23.49,22.97,23.02,189113,15.9714816678691,15.9714816678691,15.6179197067243,15.651916049142,278137.273822053,0.0,1.0
2016-07-01,23.21,23.47,22.93,23.24,125485,15.7811021503296,15.957883130902,15.59072263279,15.8014999557802,184556.618559064,0.0,1.0
2016-07-05,22.56,22.91,22.38,22.91,79608,15.3391496988985,15.5771240958229,15.2167628661946,15.5771240958229,117083.183569749,0.0,1.0
2016-07-06,22.75,22.87,22.32,22.38,77992,15.4683358000861,15.5499270218887,15.1759672552932,15.2167628661946,114706.457302933,0.0,1.0
2016-07-07,22.86,23.08,22.61,22.86,91553,15.5431277534052,15.6927116600434,15.3731460413163,15.5431277534052,134651.24994173,0.0,1.0
2016-07-08,23.24,23.45,23.06,23.06,217144,15.8014999557802,15.9442845939349,15.6791131230763,15.6791131230763,319363.767624732,0.0,1.0
2016-07-11,23.68,23.76,23.38,23.4,94695,16.1006677690566,16.1550619169251,15.89668971455,15.9102882515171,139272.335294661,0.0,1.0
2016-07-12,24.16,24.28,23.83,23.98,139553,16.4270326562672,16.5086238780699,16.2026567963099,16.3046458235632,205247.079649146,0.0,1.0
2016-07-13,24.1,24.34,23.88,24.14,159074,16.3862370453659,16.5494194889712,16.2366531387277,16.4134341193001,233957.521143281,0.0,1.0
2016-07-14,24.3,24.61,24.26,24.39,81067,16.522222415037,16.7329997380272,16.4950253411028,16.583415831389,119229.002643564,0.0,1.0
2016-07-15,24.36,24.67,24.32,24.56,116012,16.5630180259383,16.7737953489285,16.5358209520041,16.6990033956094,170624.237417015,0.0,1.0
2016-07-18,24.11,24.53,24.08,24.19,125586,16.3930363138495,16.6786055901587,16.3726385083988,16.4474304617179,184705.16395074,0.0,1.0
2016-07-19,24.68,25.19,24.4,24.65,208839,16.7805946174121,17.1273573100733,16.5902150998725,16.7601968119614,307149.218338895,0.0,1.0
2016-07-20,24.48,24.9,24.34,24.81,175806,16.644609247741,16.9301785240502,16.5494194889712,16.8689851076983,258566.050782123,0.0,1.0
2016-07-21,24.3,24.57,24.23,24.52,94390,16.522222415037,16.705802664093,16.4746275356521,16.6718063216752,138823.757626729,0.0,1.0
2016-07-22,24.59,24.71,24.01,24.39,138432,16.7194012010601,16.8009924228627,16.3250436290139,16.583415831389,203598.372876187,0.0,1.0
2016-07-25,24.43,24.63,24.35,24.63,88490,16.6106129053232,16.7465982749943,16.5562187574548,16.7465982749943,130146.353558526,0.0,1.0
2016-07-26,24.5,24.52,24.32,24.37,108153,16.6582077847081,16.6718063216752,16.5358209520041,16.5698172944219,159065.641048878,0.0,1.0
2016-07-27,24.76,24.91,24.47,24.47,90959,16.8349887652805,16.9369777925338,16.6378099792574,16.6378099792574,133777.626549101,0.0,1.0
2016-07-28,24.87,25.19,24.55,24.82,122718,16.9097807185996,17.1273573100733,16.6922041271258,16.8757843761818,180487.063125722,0.0,1.0
2016-07-29,24.52,24.95,24.46,24.78,151636,16.6718063216752,16.964174866468,16.6310107107739,16.8485873022476,223018.109031535,0.0,1.0
2016-08-01,24.38,24.7,24.29,24.53,76704,16.5766165629054,16.7941931543792,16.5154231465534,16.6786055901587,112812.135872451,0.0,1.0
2016-08-02,24.11,24.38,24.07,24.38,75519,16.3930363138495,16.5766165629054,16.3658392399152,16.5766165629054,111069.301326548,0.0,1.0
2016-08-03,24.31,24.36,24.035,24.13,67888,16.5290216835205,16.5630180259383,16.3420418002228,16.4066348508166,99846.035149522,0.0,1.0
2016-08-04,24.05,24.32,24.01,24.13,66640,16.4814268041357,16.6664573753255,16.4540148676631,16.5362506770808,97242.3091183971,0.19,1.0
2016-08-05,25.44,25.5,24.31,24.31,210993,17.4339915965576,17.4751095012665,16.6596043912074,16.6596043912074,307884.851858014,0.0,1.0
2016-08-08,25.05,25.46,24.9,25.46,134919,17.16672521595,17.4476975647939,17.0639304541779,17.4476975647939,196876.277070004,0.0,1.0
2016-08-09,25.24,25.564,25.01,25.07,105772,17.2969319141948,17.5189685996226,17.1393132794775,17.1804311841863,154344.440577297,0.0,1.0
2016-08-10,24.95,25.2599,24.85,25.24,121853,17.0981953747686,17.3105693525899,17.0296655335872,17.2969319141948,177810.13044724,0.0,1.0
2016-08-11,24.95,25.16,24.93,25.01,107018,17.0981953747686,17.2421080412496,17.0844894065323,17.1393132794775,156162.626609133,0.0,1.0
2016-08-12,24.8,24.86,24.54,24.83,48563,16.9954006129964,17.0365185177053,16.8172230259247,17.0159595653509,70864.0194735406,0.0,1.0
2016-08-15,24.96,25.06,24.46,24.85,156606,17.1050483588867,17.1735782000682,16.7623991529796,17.0296655335872,228522.344864883,0.0,1.0
2016-08-16,24.91,25.03,24.78,24.89,46943,17.070783438296,17.1530192477137,16.9816946447602,17.0570774700597,68500.0857884894,0.0,1.0
2016-08-17,24.9,25.08,24.82,24.89,64757,17.0639304541779,17.1872841683045,17.0091065812327,17.0570774700597,94494.6010141064,0.0,1.0
2016-08-18,25.0,25.0,24.521,24.81,103586,17.1324602953593,17.1324602953593,16.8042023561002,17.0022535971146,151154.589320803,0.0,1.0
2016-08-19,25.12,25.28,24.99,24.99,157911,17.214696104777,17.3243438506673,17.1256073112412,17.1256073112412,230426.62477784,0.0,1.0
2016-08-22,25.25,25.38,24.89,25.15,141934,17.3037848983129,17.3928736918488,17.0570774700597,17.2352550571315,207112.693613605,0.0,1.0
2016-08-23,25.2,25.38,25.13,25.25,99378,17.2695199777222,17.3928736918488,17.2215490888952,17.3037848983129,145014.198612966,0.0,1.0
2016-08-24,25.48,25.5,25.21,25.24,154118,17.4614035330302,17.4751095012665,17.2763729618403,17.2969319141948,224891.809674507,0.0,1.0
2016-08-25,25.62,25.7,25.33,25.49,180021,17.5573453106842,17.6121691836294,17.3586087712581,17.4682565171484,262689.941923815,0.0,1.0
2016-08-26,25.81,25.86,25.62,25.67,277206,17.687552008929,17.7218169295197,17.5573453106842,17.5916102312749,404504.074752017,0.0,1.0
2016-08-29,26.11,26.29,25.81,25.88,246177,17.8931415324733,18.0164952465999,17.687552008929,17.735522897756,359225.989373344,0.0,1.0
2016-08-30,26.26,26.34,26.11,26.19,96609,17.9959362942454,18.0507601671906,17.8931415324733,17.9479654054184,140973.623073518,0.0,1.0
2016-08-31,26.23,26.51,26.0,26.33,224358,17.975377341891,18.167260897199,17.8177587071737,18.0439071830724,327387.304759685,0.0,1.0
2016-09-01,26.18,26.32,25.835,26.23,251771,17.9411124213003,18.0370541989543,17.7046844692243,17.975377341891,367388.856678391,0.0,1.0
2016-09-02,26.59,26.59,25.67,26.21,126475,18.2220847701442,18.2220847701442,17.5916102312749,17.9616713736547,184554.637541256,0.0,1.0
2016-09-06,26.29,26.62,25.92,26.56,262951,18.0164952465999,18.2426437224986,17.7629348342285,18.2015258177897,383702.917541891,0.0,1.0
2016-09-07,26.81,26.95,26.25,26.26,177078,18.3728504207433,18.4687921983973,17.9890833101273,17.9959362942454,258395.462395972,0.0,1.0
2016-09-08,26.82,26.97,26.67,26.88,73191,18.3797034048615,18.4824981666336,18.2769086430893,18.4208213095703,106801.648359613,0.0,1.0
2016-09-09,26.47,26.88,26.47,26.7,150328,18.1398489607264,18.4208213095703,18.1398489607264,18.2974675954437,219361.372226148,0.0,1.0
2016-09-12,26.57,26.57,26.04,26.36,50627,18.2083788019079,18.2083788019079,17.8451706436463,18.0644661354269,73875.8460944943,0.0,1.0
2016-09-13,26.36,26.53,26.095,26.28,194139,18.0644661354269,18.1809668654353,17.8828620562961,18.0096422624817,283291.186223537,0.0,1.0
2016-09-14,26.15,26.8,26.08,26.41,182203,17.9205534689458,18.3659974366252,17.8725825801188,18.0987310560176,265873.956307014,0.0,1.0
2016-09-15,26.4,26.41,26.05,26.2,130642,18.0918780718994,18.0987310560176,17.8520236277644,17.9548183895366,190635.200297805,0.0,1.0
2016-09-16,26.1,26.35,26.01,26.35,262903,17.8862885483551,18.0576131513087,17.8246116912918,18.0576131513087,383632.875062336,0.0,1.0
2016-09-19,26.2,26.58,26.14,26.26,71013,17.9548183895366,18.215231786026,17.9137004848277,17.9959362942454,103623.470849711,0.0,1.0
2016-09-20,26.13,26.35,26.1,26.3,150124,17.9068475007096,18.0576131513087,17.8862885483551,18.023348230718,219063.691688029,0.0,1.0
2016-09-21,26.34,26.45,26.08,26.19,182148,18.0507601671906,18.1261429924902,17.8725825801188,17.9479654054184,265793.699299187,0.0,1.0
2016-09-22,26.62,26.63,26.27,26.38,131173,18.2426437224986,18.2494967066167,18.0027892783636,18.0781721036631,191410.045227904,0.0,1.0
2016-09-23,26.52,26.64,26.39,26.46,62126,18.1741138813172,18.2563496907349,18.0850250877813,18.1329959766083,90655.3976033845,0.0,1.0
2016-09-26,25.79,26.31,25.79,26.31,123772,17.6738460406927,18.0302012148361,17.6738460406927,18.0302012148361,180610.370411198,0.0,1.0
2016-09-27,25.96,26.0,25.56,25.64,80319,17.7903467707011,17.8177587071737,17.5162274059754,17.5710512789205,117202.956573838,0.0,1.0
2016-09-28,26.27,26.27,25.96,26.07,118947,18.0027892783636,18.0027892783636,17.7903467707011,17.8657295960007,173569.641997389,0.0,1.0
2016-09-29,25.9,26.35,25.81,26.3,81715,17.7492288659923,18.0576131513087,17.687552008929,18.023348230718,119240.025354289,0.0,1.0
2016-09-30,26.34,26.45,25.87,26.01,105197,18.0507601671906,18.1261429924902,17.7286699136378,17.8246116912918,153505.390040937,0.0,1.0
2016-10-03,26.16,26.33,25.992,26.12,80879,17.927406453064,18.0439071830724,17.8122763198792,17.8999945165914,118020.118835337,0.0,1.0
2016-10-04,26.32,26.6312,25.89,26.28,75688,18.0370541989543,18.2503190647109,17.7423758818741,18.0096422624817,110445.316514905,0.0,1.0
2016-10-05,26.88,27.1,26.37,26.48,116166,18.4208213095703,18.5715869601695,18.071319119545,18.1467019448446,169511.555838052,0.0,1.0
2016-10-06,26.73,26.92,26.55,26.92,64813,18.3180265477982,18.4482332460429,18.1946728336716,18.4482332460429,94576.3172402563,0.0,1.0
2016-10-07,26.72,26.855,26.47,26.75,123943,18.31117356368,18.403688849275,18.1398489607264,18.3317325160345,180859.896744621,0.0,1.0
2016-10-10,27.31,27.31,26.83,26.83,94274,18.7154996266505,18.7154996266505,18.3865563889796,18.3865563889796,137566.348286732,0.0,1.0
2016-10-11,26.89,27.4499,26.75,27.41,90989,18.4276742936885,18.8113728744633,18.3317325160345,18.784029467832,132772.816092045,0.0,1.0
2016-10-12,26.89,27.15,26.75,26.95,77002,18.4276742936885,18.6058518807602,18.3317325160345,18.4687921983973,112362.729392779,0.0,1.0
2016-10-13,26.19,26.71,26.0,26.71,87041,17.9479654054184,18.3043205795619,17.8177587071737,18.3043205795619,127011.822148476,0.0,1.0
2016-10-14,26.22,26.6,26.12,26.5,295438,17.9685243577728,18.2289377542623,17.8999945165914,18.1604079130809,431108.543237112,0.0,1.0
2016-10-17,25.86,26.2837,25.84,26.17,115952,17.7218169295197,18.0121778666054,17.7081109612834,17.9342594371821,169199.283116693,0.0,1.0
2016-10-18,23.9,26.37,23.79,25.35,335977,16.3786320423635,18.071319119545,16.3032492170639,17.3723147394943,490263.794878028,0.0,1.0
2016-10-19,23.1,23.86,22.76,23.62,527568,15.830393312912,16.3512201058909,15.5973918528951,16.1867484870555,769836.892811745,0.0,1.0
2016-10-20,23.41,23.5301,22.89,23.08,284970,16.0428358205745,16.1251401598334,15.686480646431,15.8166873446757,415833.445820373,0.0,1.0
2016-10-21,23.92,23.95,23.015,23.13,361895,16.3923380105998,16.4128969629542,15.7721429479078,15.8509522652664,528083.815402197,0.0,1.0
2016-10-24,23.64,24.14,23.47,24.13,224007,16.2004544552918,16.543103661199,16.0839537252833,16.5362506770808,326875.119127923,0.0,1.0
2016-10-25,23.61,23.73,23.41,23.67,162676,16.1798955029373,16.2621313123551,16.0428358205745,16.2210134076462,237379.800092204,0.0,1.0
2016-10-26,23.77,23.9094,23.27,23.48,199616,16.2895432488276,16.3850738474346,15.9468940429205,16.0908067094015,291283.324984665,0.0,1.0
2016-10-27,23.78,23.95,23.7175,23.95,153698,16.2963962329458,16.4128969629542,16.2535650822074,16.4128969629542,224278.937978383,0.0,1.0
2016-10-28,24.33,24.71,23.94,24.0,445930,16.6733103594437,16.9337237559331,16.4060439788361,16.4471618835449,650709.227268411,0.0,1.0
2016-10-31,25.0,25.05,24.2,24.45,467081,17.1324602953593,17.16672521595,16.5842215659078,16.7555461688614,681573.15404157,0.0,1.0
2016-11-01,24.35,25.2,24.025,25.05,237797,16.68701632768,17.2695199777222,16.4642943438403,17.16672521595,346997.73981734,0.0,1.0
2016-11-02,24.45,24.55,24.15,24.4,159688,16.7555461688614,16.8240760100428,16.5499566453171,16.7212812482707,233019.655739776,0.0,1.0
2016-11-03,24.3,24.6,24.15,24.6,135947,16.6527514070893,16.8583409306336,16.5499566453171,16.8583409306336,198376.353507184,0.0,1.0
2016-11-04,24.4,24.6,24.0,24.1,237501,16.8514879465154,16.9896148968967,16.5752340457529,16.6442975209435,343887.994840142,0.19,1.0
2016-11-07,24.7,25.0,24.5,24.8,204116,17.0586783720873,17.2658687976592,16.9205514217061,17.127741847278,295548.405921619,0.0,1.0
2016-11-08,25.175,25.2,24.2,24.6,169888,17.3867298792429,17.4039957480405,16.7133609961342,16.9896148968967,245988.200754531,0.0,1.0
2016-11-09,26.55,26.65,25.35,25.4,258188,18.3363526631141,18.4054161383048,17.5075909608265,17.5421226984218,373841.599032368,0.0,1.0
2016-11-10,28.0,28.05,26.2,26.8,383103,19.3377730533784,19.3723047909737,18.0946304999469,18.5090113510907,554711.443266522,0.0,1.0
2016-11-11,29.35,29.35,27.6,27.95,294675,20.270129968452,20.270129968452,19.0615191526158,19.303241315783,426672.708239201,0.0,1.0
2016-11-14,30.0,30.85,29.45,29.8,347308,20.7190425571911,21.3060820963115,20.3391934436426,20.5809156068098,502882.310861595,0.0,1.0
2016-11-15,30.3,30.4,29.5,29.65,178035,20.926232982763,20.9952964579536,20.3737251812379,20.4773203940239,257784.595270608,0.0,1.0
2016-11-16,30.05,30.3,29.85,30.0,203015,20.7535742947864,20.926232982763,20.6154473444051,20.7190425571911,293954.220287373,0.0,1.0
2016-11-17,30.6,30.85,30.0,30.0,192162,21.1334234083349,21.3060820963115,20.7190425571911,20.7190425571911,278239.691051706,0.0,1.0
2016-11-18,30.75,31.15,30.4,30.65,180589,21.2370186211209,21.5132725218834,20.9952964579536,21.1679551459302,261482.642600184,0.0,1.0
2016-11-21,31.0,31.0,30.55,30.9,83492,21.4096773090975,21.4096773090975,21.0988916707396,21.3406138339068,120891.68662529,0.0,1.0
2016-11-22,31.5,31.6,30.95,30.95,152051,21.7549946850507,21.8240581602413,21.3751455715021,21.3751455715021,220161.235125066,0.0,1.0
2016-11-23,31.65,31.95,31.3,31.6,102115,21.8585898978366,22.0657803234085,21.6168677346694,21.8240581602413,147856.735732064,0.0,1.0
2016-11-25,31.7,31.8,31.3984,31.8,61689,21.8931216354319,21.9621851106226,21.684826194257,21.9621851106226,89322.1776484878,0.0,1.0
2016-11-28,30.9,31.65,30.75,31.55,126994,21.3406138339068,21.8585898978366,21.2370186211209,21.789526422646,183880.118469939,0.0,1.0
2016-11-29,30.95,31.45,30.7908,30.85,199912,21.3751455715021,21.7204629474553,21.2651965189987,21.3060820963115,289461.252055707,0.0,1.0
2016-11-30,30.7,31.4,30.7,31.3,154359,21.2024868835256,21.68593120986,21.2024868835256,21.6168677346694,223503.088389225,0.0,1.0
2016-12-01,31.075,31.55,30.85,30.95,220808,21.4614749154904,21.789526422646,21.3060820963115,21.3751455715021,319717.476409203,0.0,1.0
2016-12-02,31.25,31.35,30.85,30.9,84481,21.5823359970741,21.6513994722647,21.3060820963115,21.3406138339068,122323.702603736,0.0,1.0
2016-12-05,31.85,32.05,31.35,31.6,108736,21.9967168482179,22.1348437985992,21.6513994722647,21.8240581602413,157443.568687869,0.0,1.0
2016-12-06,32.4,32.6,31.75,32.05,108349,22.3765659617664,22.5146929121477,21.9276533730272,22.1348437985992,156883.214609347,0.0,1.0
2016-12-07,32.95,33.0,32.35,32.45,98740,22.7564150753149,22.7909468129102,22.3420342241711,22.4110976993617,142969.926907742,0.0,1.0
2016-12-08,33.95,34.1,33.0,33.15,156948,23.4470498272213,23.5506450400072,22.7909468129102,22.8945420256962,227251.813736239,0.0,1.0
2016-12-09,33.7,34.2,33.45,34.05,179030,23.2743911392447,23.6197085151979,23.1017324512681,23.5161133024119,259225.298909185,0.0,1.0
2016-12-12,33.2,33.9,33.0,33.8,161270,22.9290737632915,23.4125180896259,22.7909468129102,23.3434546144353,233509.824918083,0.0,1.0
2016-12-13,33.45,33.65,32.9,33.35,114320,23.1017324512681,23.2398594016493,22.7218833377196,23.0326689760774,165528.884384171,0.0,1.0
2016-12-14,33.3,33.9,32.85,33.2,182979,22.9981372384821,23.4125180896259,22.6873516001243,22.9290737632915,264943.227219482,0.0,1.0
2016-12-15,34.2,34.25,33.25,33.35,182938,23.6197085151979,23.6542402527932,22.9636055008868,23.0326689760774,264883.861541912,0.0,1.0
2016-12-16,33.4,34.45,33.4,34.15,421959,23.0672007136728,23.7923672031744,23.0672007136728,23.5851767776025,610972.730282192,0.0,1.0
2016-12-19,33.75,33.85,33.2,33.5,111916,23.30892287684,23.3779863520306,22.9290737632915,23.1362641888634,162048.028557898,0.0,1.0
2016-12-20,35.05,35.15,34.0,34.0,113606,24.2067480543183,24.2758115295089,23.4815815648166,23.4815815648166,164495.052828447,0.0,1.0
2016-12-21,35.05,35.25,34.6,35.25,94008,24.2067480543183,24.3448750046995,23.8959624159604,24.3448750046995,136118.258950202,0.0,1.0
2016-12-22,35.1,35.4,34.6,35.0,144432,24.2412797919136,24.4484702174855,23.8959624159604,24.1722163167229,209129.354700617,0.0,1.0
2016-12-23,34.8,35.15,34.8,35.05,82062,24.0340893663417,24.2758115295089,24.0340893663417,24.2067480543183,118821.127627133,0.0,1.0
2016-12-27,35.35,35.4,34.655,34.95,53767,24.4139384798902,24.4484702174855,23.9339473273152,24.1376845791276,77851.5703873662,0.0,1.0
2016-12-28,35.0,35.4,34.85,35.35,111538,24.1722163167229,24.4484702174855,24.068621103937,24.4139384798902,161500.705969574,0.0,1.0
2016-12-29,34.55,35.35,34.3,35.05,119080,23.8614306783651,24.4139384798902,23.6887719903885,24.2067480543183,172421.09475566,0.0,1.0
2016-12-30,34.9,34.9,34.1,34.35,136068,24.1031528415323,24.1031528415323,23.5506450400072,23.7233037279838,197018.756476429,0.0,1.0
2017-01-03,35.0,35.85,34.45,35.45,129903,24.1722163167229,24.7592558558434,23.7923672031744,24.4830019550808,188092.185690666,0.0,1.0
2017-01-04,35.85,35.85,35.1,35.15,163196,24.7592558558434,24.7592558558434,24.2412797919136,24.2758115295089,236298.563820496,0.0,1.0
2017-01-05,34.9,35.8,34.55,35.6,134918,24.1031528415323,24.724724118248,23.8614306783651,24.5865971678668,195353.621617771,0.0,1.0
2017-01-06,34.7,35.05,34.65,35.05,105426,23.965025891151,24.2067480543183,23.9304941535557,24.2067480543183,152650.876181645,0.0,1.0
2017-01-09,34.35,34.7,34.1,34.6,149383,23.7233037279838,23.965025891151,23.5506450400072,23.8959624159604,216298.122252979,0.0,1.0
2017-01-10,35.6,35.6,34.1,34.45,447487,24.5865971678668,24.5865971678668,23.5506450400072,23.7923672031744,647935.828257692,0.0,1.0
2017-01-11,35.8,35.8,35.05,35.65,168130,24.724724118248,24.724724118248,24.2067480543183,24.6211289054621,243442.716335818,0.0,1.0
2017-01-12,34.6,35.5,34.4,35.5,178642,23.8959624159604,24.5175336926761,23.7578354655791,24.5175336926761,258663.496887308,0.0,1.0
2017-01-13,34.65,35.55,34.55,35.0,150349,23.9304941535557,24.5520654302714,23.8614306783651,24.1722163167229,217696.835534252,0.0,1.0
2017-01-17,33.65,34.65,33.55,34.65,158505,23.2398594016493,23.9304941535557,23.1707959264587,23.9304941535557,229506.261540527,0.0,1.0
2017-01-18,34.1,34.2,33.6,33.95,156920,23.5506450400072,23.6197085151979,23.205327664054,23.4470498272213,227211.271322289,0.0,1.0
2017-01-19,33.95,34.25,33.5,34.25,93134,23.4470498272213,23.6542402527932,23.1362641888634,23.6542402527932,134852.756457622,0.0,1.0
2017-01-20,34.35,34.6,34.05,34.05,153873,23.7233037279838,23.8959624159604,23.5161133024119,23.5161133024119,222799.387918523,0.0,1.0
2017-01-23,34.35,34.8,33.9,34.2,118170,23.7233037279838,24.0340893663417,23.4125180896259,23.6197085151979,171103.466302287,0.0,1.0
2017-01-24,34.95,35.0,34.3,34.85,179878,24.1376845791276,24.1722163167229,23.6887719903885,24.068621103937,260453.154874527,0.0,1.0
2017-01-25,34.35,35.15,33.95,35.05,231058,23.7233037279838,24.2758115295089,23.4470498272213,24.2067480543183,334558.89580159,0.0,1.0
2017-01-26,34.25,34.35,33.65,34.25,134058,23.6542402527932,23.7233037279838,23.2398594016493,23.6542402527932,194108.390332165,0.0,1.0
2017-01-27,34.0,34.15,33.55,34.15,133377,23.4815815648166,23.5851767776025,23.1707959264587,23.5851767776025,193122.340907169,0.0,1.0
2017-01-30,32.9,33.75,32.8,33.75,240566,22.7218833377196,23.30892287684,22.6528198625289,23.30892287684,348325.941224304,0.0,1.0
2017-01-31,33.15,33.375,32.55,32.9,191227,22.8945420256962,23.0499348448751,22.4801611745523,22.7218833377196,276885.864014449,0.0,1.0
2017-02-01,33.05,33.7,33.0,33.4,117963,22.8254785505055,23.2743911392447,22.7909468129102,23.0672007136728,170803.742027729,0.0,1.0
2017-02-02,32.35,33.05,32.275,32.85,104875,22.3420342241711,22.8254785505055,22.2902366177781,22.6873516001243,151853.059392844,0.0,1.0
2017-02-03,33.25,33.3,32.5,32.6,93365,23.094826103749,23.1295551655592,22.5738901765968,22.6433483002171,134419.122103546,0.19,1.0
2017-02-06,33.1,33.5,32.925,32.95,105403,22.9906389183186,23.2684714127998,22.869087201983,22.8864517328881,151750.428180582,0.0,1.0
2017-02-07,32.6,33.25,32.55,33.2,142212,22.6433483002171,23.094826103749,22.6086192384069,23.0600970419389,204744.949312799,0.0,1.0
2017-02-08,32.0,32.4,31.75,32.4,134446,22.2265995584953,22.5044320529765,22.0529542494445,22.5044320529765,193564.111715668,0.0,1.0
2017-02-09,32.8,32.95,31.5415,32.15,141462,22.7822645474577,22.8864517328881,21.9081340616962,22.3307867439257,203665.162009445,0.0,1.0
2017-02-10,33.1,33.2,32.75,33.1,76926,22.9906389183186,23.0600970419389,22.7475354856475,22.9906389183186,110751.624130428,0.0,1.0
2017-02-13,33.2,33.725,33.1,33.4,98144,23.0600970419389,23.4247521909454,22.9906389183186,23.1990132891795,141299.526800518,0.0,1.0
2017-02-14,33.8,33.9,33.15,33.3,126966,23.4768457836606,23.5463039072809,23.0253679801287,23.1295551655592,182795.033010216,0.0,1.0
2017-02-15,33.7,33.85,33.35,33.85,76303,23.4073876600403,23.5115748454708,23.1642842273693,23.5115748454708,109854.680810442,0.0,1.0
2017-02-16,33.95,34.0,31.4414,33.7,106071,23.5810329690911,23.6157620309012,21.8386064799523,23.4073876600403,152712.15873877,0.0,1.0
2017-02-17,33.65,34.0,33.4,33.9,126313,23.3726585982302,23.6157620309012,23.1990132891795,23.5463039072809,181854.898198096,0.0,1.0
2017-02-21,33.8,33.95,33.5,33.95,80905,23.4768457836606,23.5810329690911,23.2684714127998,23.5810329690911,116480.255703823,0.0,1.0
2017-02-22,33.85,34.15,33.525,33.65,81016,23.5115748454708,23.7199492163317,23.2858359437048,23.3726585982302,116640.064224719,0.0,1.0
2017-02-23,33.75,34.1,33.45,33.95,102253,23.4421167218505,23.6852201545215,23.2337423509896,23.5810329690911,147215.321506495,0.0,1.0
2017-02-24,33.4,33.8,33.15,33.25,173614,23.1990132891795,23.4768457836606,23.0253679801287,23.094826103749,249954.923846034,0.0,1.0
2017-02-27,33.8,33.9,33.35,33.45,106069,23.4768457836606,23.5463039072809,23.1642842273693,23.2337423509896,152709.279305961,0.0,1.0
2017-02-28,33.4,34.15,33.35,33.7,190936,23.1990132891795,23.7199492163317,23.1642842273693,23.4073876600403,274893.691404301,0.0,1.0
2017-03-01,34.35,34.55,34.15,34.15,180240,23.8588654635723,23.9977817108129,23.7199492163317,23.7199492163317,259494.484742067,0.0,1.0
2017-03-02,33.35,34.4,33.35,34.4,87054,23.1642842273693,23.8935945253824,23.1642842273693,23.8935945253824,125333.071874922,0.0,1.0
2017-03-03,33.35,33.65,33.0,33.5,99644,23.1642842273693,23.3726585982302,22.9211807946983,23.2684714127998,143459.101407227,0.0,1.0
2017-03-06,33.0,33.15,32.45,33.05,99511,22.9211807946983,23.0253679801287,22.5391611147866,22.9559098565084,143267.619125432,0.0,1.0
2017-03-07,32.65,33.0,32.625,33.0,49966,22.6780773620272,22.9211807946983,22.6607128311221,22.9211807946983,71936.8698658575,0.0,1.0
2017-03-08,32.2,33.2,32.175,32.95,79034,22.3655158057359,23.0600970419389,22.3481512748308,22.8864517328881,113786.546311055,0.0,1.0
2017-03-09,32.0,32.6,31.95,32.25,77406,22.2265995584953,22.6433483002171,22.1918704966851,22.400244867546,111442.688004574,0.0,1.0
2017-03-10,31.85,32.4,31.5,32.2,120801,22.1224123730648,22.5044320529765,21.8793089403938,22.3655158057359,173919.181376645,0.0,1.0
2017-03-13,31.95,32.35,31.45,31.8,59720,22.1918704966851,22.4697029911663,21.8445798785836,22.0876833112547,85979.8636750793,0.0,1.0
2017-03-14,31.75,31.9,31.3,31.75,102781,22.0529542494445,22.157141434875,21.7403926931532,22.0529542494445,147975.491768056,0.0,1.0
2017-03-15,31.75,32.3,31.65,31.95,122004,22.0529542494445,22.4349739293562,21.9834961258242,22.1918704966851,175651.160211225,0.0,1.0
2017-03-16,31.7,32.2,31.6,31.9,143875,22.0182251876344,22.3655158057359,21.9487670640141,22.157141434875,207139.197693436,0.0,1.0
2017-03-17,32.3,32.4,31.275,31.65,387900,22.4349739293562,22.5044320529765,21.7230281622481,21.9834961258242,558465.993294762,0.0,1.0
2017-03-20,31.55,32.15,31.45,32.15,86603,21.9140380022039,22.3307867439257,21.8445798785836,22.3307867439257,124683.759776505,0.0,1.0
2017-03-21,29.275,31.6,29.25,31.6,226776,20.3338656898422,21.9487670640141,20.3165011589371,21.9487670640141,326493.127340585,0.0,1.0
2017-03-22,28.9,29.2,28.545,29.2,221893,20.0733977262661,20.2817720971269,19.826821387414,20.2817720971269,319462.992137547,0.0,1.0
2017-03-23,29.2,29.6,28.8,28.9,121358,20.2817720971269,20.5596045916081,20.0039396026458,20.0733977262661,174721.103413936,0.0,1.0
2017-03-24,29.45,29.5,29.1,29.25,124298,20.4554174061777,20.4901464679878,20.2123139735066,20.3165011589371,178953.869643084,0.0,1.0
2017-03-27,29.55,29.65,28.45,28.8,142261,20.524875529798,20.5943336534183,19.7608361699747,20.0039396026458,204815.495416618,0.0,1.0
2017-03-28,29.95,30.1,28.2,29.35,109589,20.8027080242792,20.9068952097096,19.587190860924,20.3859592825574,157777.081049703,0.0,1.0
2017-03-29,29.75,29.9,29.4,29.8,101550,20.6637917770386,20.767978962469,20.4206883443675,20.6985208388487,146203.200874151,0.0,1.0
2017-03-30,31.0,31.075,29.9,29.9,161259,21.5320183222923,21.5841119150075,20.767978962469,20.767978962469,232167.227668781,0.0,1.0
2017-03-31,30.75,31.2,30.55,31.0,207930,21.3583730132416,21.6709345695329,21.219456766001,21.5320183222923,299360.231981902,0.0,1.0
2017-04-03,30.3,30.9,29.975,30.8,130443,21.0458114569502,21.462560198672,20.8200725551843,21.3931020750517,187800.926948566,0.0,1.0
2017-04-04,30.125,30.45,29.85,30.1,129933,20.9242597406147,21.1499986423807,20.7332499006589,20.9068952097096,187066.671582285,0.0,1.0
2017-04-05,29.1,30.55,29.05,30.35,196336,20.2123139735066,21.219456766001,20.1775849116965,21.0805405187604,282668.159988453,0.0,1.0
2017-04-06,29.55,29.7,28.9,29.2,287972,20.524875529798,20.6290627152284,20.0733977262661,20.2817720971269,414598.012428665,0.0,1.0
2017-04-07,29.5,29.55,29.15,29.3,226700,20.4901464679878,20.524875529798,20.2470430353168,20.3512302207472,326383.708893846,0.0,1.0
2017-04-10,29.35,29.85,28.65,29.5,179635,20.3859592825574,20.7332499006589,19.8997524172153,20.4901464679878,258623.456317362,0.0,1.0
2017-04-11,29.7,29.7,29.15,29.15,130036,20.6290627152284,20.6290627152284,20.2470430353168,20.2470430353168,187214.962371946,0.0,1.0
2017-04-12,29.1,29.65,28.9,29.45,144388,20.2123139735066,20.5943336534183,20.0733977262661,20.4554174061777,207877.772208931,0.0,1.0
2017-04-13,28.45,29.2,28.25,29.0,147599,19.7608361699747,20.2817720971269,19.6219199227341,20.1428558498864,212500.701583691,0.0,1.0
2017-04-17,28.7,28.8,28.1,28.55,161266,19.9344814790255,20.0039396026458,19.5177327373037,19.830294293595,232177.305683612,0.0,1.0
2017-04-18,28.2,28.85,27.4,28.0,173131,19.587190860924,20.0386686644559,19.0315258719616,19.4482746136834,249259.540822674,0.0,1.0
2017-04-19,27.9,28.7,27.75,28.25,184131,19.3788164900631,19.9344814790255,19.2746293046326,19.6219199227341,265096.421271868,0.0,1.0
2017-04-20,28.6,28.85,28.05,28.05,229115,19.8650233554052,20.0386686644559,19.4830036754935,19.4830036754935,329860.624010645,0.0,1.0
2017-04-21,28.75,28.95,28.2,28.55,174397,19.9692105408356,20.1081267880762,19.587190860924,19.830294293595,251082.221790737,0.0,1.0
2017-04-24,29.6,29.825,29.25,29.35,198660,20.5596045916081,20.7158853697538,20.3165011589371,20.3859592825574,286014.060912446,0.0,1.0
2017-04-25,29.8,30.25,29.75,29.95,130947,20.6985208388487,21.0110823951401,20.6637917770386,20.8027080242792,188526.54401642,0.0,1.0
2017-04-26,30.05,30.55,29.65,29.65,169166,20.8721661478995,21.219456766001,20.5943336534183,20.5943336534183,243551.065278942,0.0,1.0
2017-04-27,29.6,30.2,29.35,30.2,115198,20.5596045916081,20.9763533333299,20.3859592825574,20.9763533333299,165852.450362388,0.0,1.0
2017-04-28,29.05,29.7,29.0,29.55,198937,20.1775849116965,20.6290627152284,20.1428558498864,20.524875529798,286412.862356484,0.0,1.0
2017-05-01,29.2,29.55,28.85,29.3,132594,20.2817720971269,20.524875529798,20.0386686644559,20.3512302207472,190897.756934586,0.0,1.0
2017-05-02,28.85,29.35,28.5,29.3,189531,20.0386686644559,20.3859592825574,19.7955652317849,20.3512302207472,272870.889856019,0.0,1.0
2017-05-03,29.1,29.3,28.6,28.6,153586,20.2123139735066,20.3512302207472,19.8650233554052,19.8650233554052,221120.283697266,0.0,1.0
2017-05-04,29.15,29.425,29.05,29.25,90156,20.3790134701954,20.5712683142538,20.3091026178105,20.4489243225803,128958.51920622,0.19,1.0
2017-05-05,29.15,29.35,28.75,29.35,103456,20.3790134701954,20.5188351749651,20.0993700606558,20.5188351749651,147982.747271381,0.0,1.0
2017-05-08,29.15,29.35,28.95,29.1,64800,20.3790134701954,20.5188351749651,20.2391917654256,20.3440580440029,92689.4720768781,0.0,1.0
2017-05-09,29.0,29.4,28.85,29.3,116300,20.274147191618,20.5537906011576,20.1692809130407,20.4838797487727,166354.716088595,0.0,1.0
2017-05-10,28.9,29.05,28.65,28.85,85771,20.2042363392331,20.3091026178105,20.0294592082709,20.1692809130407,122686.245517067,0.0,1.0
2017-05-11,28.15,28.85,28.1,28.7,167492,19.6799049463465,20.1692809130407,19.644949520154,20.0644146344634,239579.399029328,0.0,1.0
2017-05-12,28.1,28.15,27.45,27.95,153708,19.644949520154,19.6799049463465,19.1905289796522,19.5400832415767,219862.860709766,0.0,1.0
2017-05-15,28.35,28.55,28.1,28.1,97010,19.8197266511162,19.959548355886,19.644949520154,19.644949520154,138762.433428673,0.0,1.0
2017-05-16,28.4,28.4,27.85,28.3,116155,19.8546820773087,19.8546820773087,19.4701723891918,19.7847712249238,166147.309090892,0.0,1.0
2017-05-17,27.35,27.75,27.2,27.65,199028,19.1206181272673,19.4002615368069,19.01575184869,19.330350684422,284688.275440077,0.0,1.0
2017-05-18,27.65,27.85,27.25,27.25,138574,19.330350684422,19.4701723891918,19.0507072748825,19.0507072748825,198215.291721934,0.0,1.0
2017-05-19,27.3,27.95,27.2,27.65,130180,19.0856627010749,19.5400832415767,19.01575184869,19.330350684422,186208.572144568,0.0,1.0
2017-05-22,27.5,27.55,27.2,27.5,55218,19.2254844058447,19.2604398320371,19.01575184869,19.2254844058447,78983.4455114361,0.0,1.0
2017-05-23,27.8,28.075,27.25,27.5,106243,19.4352169629994,19.6274718070578,19.0507072748825,19.2254844058447,151969.252806539,0.0,1.0
2017-05-24,27.65,28.1,27.45,27.8,102904,19.330350684422,19.644949520154,19.1905289796522,19.4352169629994,147193.170287023,0.0,1.0
2017-05-25,27.65,27.9,27.35,27.7,100047,19.330350684422,19.5051278153842,19.1206181272673,19.3653061106145,143106.537235732,0.0,1.0
2017-05-26,27.5,27.7,27.25,27.5,90352,19.2254844058447,19.3653061106145,19.0507072748825,19.2254844058447,129238.87625139,0.0,1.0
2017-05-30,26.6,27.4,26.4,27.35,248023,18.5962867343807,19.1555735534598,18.4564650296109,19.1206181272673,354770.384767339,0.0,1.0
2017-05-31,26.6,26.675,25.95,26.6,187993,18.5962867343807,18.6487198736693,18.1418661938789,18.5962867343807,268903.887718342,0.0,1.0
2017-06-01,26.95,27.0,26.35,26.75,134683,18.8409747177278,18.8759301439202,18.4215096034184,18.701153012958,192649.632218059,0.0,1.0
2017-06-02,26.9,27.25,26.75,26.8,193426,18.8060192915353,19.0507072748825,18.701153012958,18.7361084391505,276675.213363307,0.0,1.0
2017-06-05,26.85,27.35,26.85,26.95,109553,18.7710638653429,19.1206181272673,18.7710638653429,18.8409747177278,156703.853926516,0.0,1.0
2017-06-06,26.725,27.0,26.35,26.55,99597,18.6836752998618,18.8759301439202,18.4215096034184,18.5613313081882,142462.860346309,0.0,1.0
2017-06-07,27.0,27.15,26.75,26.75,89375,18.8759301439202,18.9807964224976,18.701153012958,18.701153012958,127841.3822048,0.0,1.0
2017-06-08,28.25,28.85,26.925,27.05,144997,19.7498157987314,20.1692809130407,18.8234970046316,18.9108855701127,207402.706523628,0.0,1.0
2017-06-09,29.7,29.9,28.35,28.55,199431,20.7635231583123,20.903344863082,19.8197266511162,19.959548355886,285264.723854381,0.0,1.0
2017-06-12,29.8,30.425,29.2,29.75,250862,20.8334340106971,21.2703768381027,20.4139688963878,20.7984785845047,358831.270743054,0.0,1.0
2017-06-13,29.6,29.95,29.35,29.8,130968,20.6936123059274,20.9383002892745,20.5188351749651,20.8334340106971,187335.721897602,0.0,1.0
2017-06-14,29.5,29.55,28.7,29.45,137712,20.6237014535425,20.6586568797349,20.0644146344634,20.58874602735,196982.292880417,0.0,1.0
2017-06-15,29.35,29.75,29.05,29.25,65111,20.5188351749651,20.7984785845047,20.3091026178105,20.4489243225803,93134.324327124,0.0,1.0
2017-06-16,29.25,29.3,28.75,28.75,197351,20.4489243225803,20.4838797487727,20.0993700606558,20.0993700606558,282289.50623216,0.0,1.0
2017-06-19,29.35,29.55,28.9,29.45,121434,20.5188351749651,20.6586568797349,20.2042363392331,20.58874602735,173698.354200365,0.0,1.0
2017-06-20,28.85,29.2,28.625,29.2,103615,20.1692809130407,20.4139688963878,20.0119814951747,20.4139688963878,148210.179772311,0.0,1.0
2017-06-21,28.25,28.95,28.2,28.95,109659,19.7498157987314,20.2391917654256,19.7148603725389,20.2391917654256,156855.475593802,0.0,1.0
2017-06-22,27.65,28.35,27.65,28.2,92357,19.330350684422,19.8197266511162,19.330350684422,19.7148603725389,132106.814392041,0.0,1.0
2017-06-23,27.6,27.85,27.4,27.85,148915,19.2953952582296,19.4701723891918,19.1555735534598,19.4701723891918,213006.986640869,0.0,1.0
2017-06-26,27.5,27.95,27.1,27.65,165777,19.2254844058447,19.5400832415767,18.9458409963051,19.330350684422,237126.274884084,0.0,1.0
2017-06-27,27.8,27.9,27.2,27.55,213152,19.4352169629994,19.5051278153842,19.01575184869,19.2604398320371,304891.147409425,0.0,1.0
2017-06-28,28.2,28.45,27.75,28.0,94798,19.7148603725389,19.8896375035011,19.4002615368069,19.5750386677691,135598.403918888,0.0,1.0
2017-06-29,28.75,29.0,28.15,28.65,91421,20.0993700606558,20.274147191618,19.6799049463465,20.0294592082709,130767.966462042,0.0,1.0
2017-06-30,28.45,28.85,28.25,28.85,128289,19.8896375035011,20.1692809130407,19.7498157987314,20.1692809130407,183503.698815905,0.0,1.0
2017-07-03,29.25,29.4,28.55,28.55,59909,20.4489243225803,20.5537906011576,19.959548355886,19.959548355886,85693.4194853964,0.0,1.0
2017-07-05,28.9,29.25,28.5,29.25,90864,20.2042363392331,20.4489243225803,19.9245929296936,20.4489243225803,129971.237512245,0.0,1.0
2017-07-06,28.35,28.95,28.3,28.85,110456,19.8197266511162,20.2391917654256,19.7847712249238,20.1692809130407,157995.498884625,0.0,1.0
2017-07-07,28.825,28.9,28.25,28.55,140335,20.1518031999445,20.2042363392331,19.7498157987314,19.959548355886,200734.213949208,0.0,1.0
2017-07-10,28.25,28.8,28.15,28.65,132070,19.7498157987314,20.1343254868482,19.6799049463465,20.0294592082709,188912.015080143,0.0,1.0
2017-07-11,28.1,28.25,27.65,28.25,117661,19.644949520154,19.7498157987314,19.330350684422,19.7498157987314,168301.481080827,0.0,1.0
2017-07-12,28.3,28.6,27.9,27.9,70340,19.7847712249238,19.9945037820785,19.5051278153842,19.5051278153842,100613.849782216,0.0,1.0
2017-07-13,28.35,28.6,28.0,28.35,78313,19.8197266511162,19.9945037820785,19.5750386677691,19.8197266511162,112018.3738697,0.0,1.0
2017-07-14,28.1,28.275,27.55,28.05,124685,19.644949520154,19.7672935118276,19.2604398320371,19.6099940939616,178348.562128173,0.0,1.0
2017-07-17,28.6,28.65,27.8,28.1,126230,19.9945037820785,20.0294592082709,19.4352169629994,19.644949520154,180558.519448524,0.0,1.0
2017-07-18,28.5,28.8,28.15,28.3,191474,19.9245929296936,20.1343254868482,19.6799049463465,19.7847712249238,273883.086056299,0.0,1.0
2017-07-19,27.95,28.85,27.75,28.4,730801,19.5400832415767,20.1692809130407,19.4002615368069,19.8546820773087,1045332.69881566,0.0,1.0
2017-07-20,28.3,28.35,27.9,27.9,227002,19.7847712249238,19.8197266511162,19.5051278153842,19.5051278153842,324702.091672771,0.0,1.0
2017-07-21,28.55,28.85,28.25,28.45,205868,19.959548355886,20.1692809130407,19.7498157987314,19.8896375035011,294472.164159303,0.0,1.0
2017-07-24,28.8,28.875,28.4,28.4,114762,20.1343254868482,20.1867586261369,19.8546820773087,19.8546820773087,164154.771519857,0.0,1.0
2017-07-25,29.35,29.55,28.95,29.25,171870,20.5188351749651,20.6586568797349,20.2391917654256,20.4489243225803,245841.659966869,0.0,1.0
2017-07-26,28.7,29.3,28.5,29.3,243686,20.2112274244716,20.6337617957149,20.0703826340572,20.6337617957149,346034.807937096,0.21,1.0
2017-07-27,28.75,29.15,28.65,28.85,211902,20.2464386220752,20.5281282029041,20.176016226868,20.3168610172825,300901.438209362,0.0,1.0
2017-07-28,28.65,28.875,28.375,28.7,85510,20.176016226868,20.3344666160843,19.9823546400482,20.2112274244716,121424.441398772,0.0,1.0
2017-07-31,28.65,28.9,28.45,28.7,123688,20.176016226868,20.3520722148861,20.0351714364536,20.2112274244716,175637.30917707,0.0,1.0
2017-08-01,28.65,28.95,28.45,28.95,148519,20.176016226868,20.3872834124897,20.0351714364536,20.3872834124897,210897.399276157,0.0,1.0
2017-08-02,28.75,28.9,28.45,28.6,106779,20.2464386220752,20.3520722148861,20.0351714364536,20.1408050292644,151626.481442164,0.0,1.0
2017-08-03,28.45,28.9,28.4,28.65,94963,20.0351714364536,20.3520722148861,19.99996023885,20.176016226868,134847.728085037,0.0,1.0
2017-08-04,28.8,28.925,28.4,28.7,74830,20.2816498196788,20.3696778136879,19.99996023885,20.2112274244716,106258.811248627,0.0,1.0
2017-08-07,28.65,28.9,28.125,28.75,69638,20.176016226868,20.3520722148861,19.8062986520301,20.2464386220752,98886.1565913655,0.0,1.0
2017-08-08,28.65,29.25,28.4,28.5,81895,20.176016226868,20.5985505981113,19.99996023885,20.0703826340572,116291.131193456,0.0,1.0
2017-08-09,28.2,28.6,28.1,28.4,92372,19.8591154484355,20.1408050292644,19.7886930532283,19.99996023885,131168.500770522,0.0,1.0
2017-08-10,27.25,27.9185,27.25,27.85,123810,19.190102693967,19.6608764059272,19.190102693967,19.6126370652103,175810.549521481,0.0,1.0
2017-08-11,26.9,27.825,26.65,27.45,118771,18.9436243107417,19.5950314664085,18.7675683227237,19.3309474843814,168655.155296147,0.0,1.0
2017-08-14,27.7,27.7,27.0,27.3,108144,19.5070034723994,19.5070034723994,19.0140467059489,19.2253138915706,153564.785295624,0.0,1.0
2017-08-15,27.6,28.0,27.21,27.9,64700,19.4365810771922,19.7182706580211,19.1619337358841,19.6478482628139,91874.1826511581,0.0,1.0
2017-08-16,27.3,27.863,27.25,27.65,65955,19.2253138915706,19.6217919765872,19.190102693967,19.4717922747958,93656.2861940822,0.0,1.0
2017-08-17,26.5,27.6,26.4,27.2,191862,18.6619347299128,19.4365810771922,18.5915123347056,19.1548914963634,272444.581635495,0.0,1.0
2017-08-18,26.65,26.995,26.25,26.25,150680,18.7675683227237,19.0105255861886,18.4858787418948,18.4858787418948,213966.025376761,0.0,1.0
2017-08-21,26.55,27.6099,26.3,26.7,87665,18.6971459275164,19.4435528943177,18.5210899394984,18.8027795203273,124484.547482439,0.0,1.0
2017-08-22,26.85,26.875,26.6,26.85,123656,18.9084131131381,18.9260187119399,18.73235712512,18.9084131131381,175591.869086732,0.0,1.0
2017-08-23,26.7,27.1,26.6,26.6,83659,18.8027795203273,19.0844691011561,18.73235712512,18.73235712512,118796.016173311,0.0,1.0
2017-08-24,26.8,26.85,26.6,26.85,64984,18.8732019155345,18.9084131131381,18.73235712512,18.9084131131381,92277.4634529033,0.0,1.0
2017-08-25,27.05,27.15,26.8,26.95,47401,19.0492579035525,19.1196802987597,18.8732019155345,18.9788355083453,67309.5538152635,0.0,1.0
2017-08-28,26.75,27.05,26.6,27.05,107621,18.8379907179309,19.0492579035525,18.73235712512,19.0492579035525,152822.123819169,0.0,1.0
2017-08-29,26.5,26.65,26.35,26.45,76273,18.6619347299128,18.7675683227237,18.556301137102,18.6267235323092,108307.875322284,0.0,1.0
2017-08-30,26.65,26.75,26.35,26.55,169930,18.7675683227237,18.8379907179309,18.556301137102,18.6971459275164,241301.079720421,0.0,1.0
2017-08-31,26.7,26.9,26.65,26.8,136538,18.8027795203273,18.9436243107417,18.7675683227237,18.8732019155345,193884.345453227,0.0,1.0
2017-09-01,27.05,27.1,26.8,26.85,65413,19.0492579035525,19.0844691011561,18.8732019155345,18.9084131131381,92886.6446639908,0.0,1.0
2017-09-05,26.3,26.85,26.2,26.8,111391,18.5210899394984,18.9084131131381,18.4506675442912,18.8732019155345,158175.534462058,0.0,1.0
2017-09-06,26.25,26.65,26.05,26.5,73243,18.4858787418948,18.7675683227237,18.3450339514803,18.6619347299128,104005.266768451,0.0,1.0
2017-09-07,25.9,26.35,25.45,26.35,240223,18.2394003586695,18.556301137102,17.922499580237,18.556301137102,341117.338160883,0.0,1.0
2017-09-08,25.95,26.25,25.75,26.0,179037,18.2746115562731,18.4858787418948,18.1337667658587,18.3098227538767,254233.045429913,0.0,1.0
2017-09-11,26.85,27.25,26.2,26.2,217609,18.9084131131381,19.190102693967,18.4506675442912,18.4506675442912,309005.394320492,0.0,1.0
2017-09-12,27.4,27.479,27.0,27.0,168434,19.2957362867778,19.3513699789915,19.0140467059489,19.0140467059489,239176.755497143,0.0,1.0
2017-09-13,27.55,27.65,27.2,27.25,94556,19.4013698795886,19.4717922747958,19.1548914963634,19.190102693967,134269.786936057,0.0,1.0
2017-09-14,27.3,27.8,27.25,27.7,115522,19.2253138915706,19.5774258676067,19.190102693967,19.5070034723994,164041.566124066,0.0,1.0
2017-09-15,27.15,27.55,27.1,27.35,311550,19.1196802987597,19.4013698795886,19.0844691011561,19.2605250891742,442401.879520376,0.0,1.0
2017-09-18,27.8,28.0,27.2,27.3,91835,19.5774258676067,19.7182706580211,19.1548914963634,19.2253138915706,130405.959254545,0.0,1.0
2017-09-19,28.1,28.25,27.475,27.8,205404,19.7886930532283,19.8943266460391,19.3485530831832,19.5774258676067,291674.259865201,0.0,1.0
2017-09-20,28.25,28.3,27.95,28.15,191799,19.8943266460391,19.9295378436428,19.6830594604175,19.8239042508319,272355.121457643,0.0,1.0
2017-09-21,28.6,28.75,28.35,28.35,165736,20.1408050292644,20.2464386220752,19.9647490412464,19.9647490412464,235345.587880562,0.0,1.0
2017-09-22,28.85,28.95,28.45,28.45,83938,20.3168610172825,20.3872834124897,20.0351714364536,20.0351714364536,119192.196960941,0.0,1.0
2017-09-25,29.25,29.35,28.6,28.7,196448,20.5985505981113,20.6689729933185,20.1408050292644,20.2112274244716,278956.714581989,0.0,1.0
2017-09-26,29.75,29.85,29.2,29.45,154799,20.9506625741474,21.0210849693546,20.5633394005077,20.7393953885258,219815.017004894,0.0,1.0
2017-09-27,30.9,31.0,29.95,30.15,210387,21.7605201190304,21.8309425142376,21.0915073645619,21.2323521549763,298750.133932445,0.0,1.0
2017-09-28,30.85,31.175,30.55,30.9,138152,21.7253089214268,21.9541817058503,21.5140417358052,21.7605201190304,196176.230009626,0.0,1.0
2017-09-29,30.95,31.2,29.975,30.8,238195,21.795731316634,21.9717873046521,21.1091129633637,21.6900977238232,338237.572435744,0.0,1.0
2017-10-02,31.25,31.3,30.7,31.0,162844,22.0069985022557,22.0422096998593,21.619675328616,21.8309425142376,231238.939716309,0.0,1.0
2017-10-03,31.3,31.4,30.825,31.4,150253,22.0422096998593,22.1126320950665,21.707703322625,22.1126320950665,213359.684171321,0.0,1.0
2017-10-04,30.9,31.35,30.8,31.25,113733,21.7605201190304,22.0774208974629,21.6900977238232,22.0069985022557,161501.181073635,0.0,1.0
2017-10-05,31.25,31.35,30.8,31.05,84934,22.0069985022557,22.0774208974629,21.6900977238232,21.8661537118413,120606.519772696,0.0,1.0
2017-10-06,31.1,31.5,31.1,31.3,135971,21.9013649094449,22.1830544902737,21.9013649094449,22.0422096998593,193079.203852559,0.0,1.0
2017-10-09,31.5,31.5,31.0,31.2,121555,22.1830544902737,22.1830544902737,21.8309425142376,21.9717873046521,172608.44315551,0.0,1.0
2017-10-10,31.45,31.65,31.225,31.5,111459,22.1478432926701,22.2886880830846,21.9893929034539,22.1830544902737,158272.094654025,0.0,1.0
2017-10-11,31.5,31.6,31.25,31.45,123501,22.1830544902737,22.253476885481,22.0069985022557,22.1478432926701,175371.76864916,0.0,1.0
2017-10-12,31.4,31.7,31.35,31.55,98799,22.1126320950665,22.3238992806882,22.0774208974629,22.2182656878773,140294.858914247,0.0,1.0
2017-10-13,31.1,31.45,30.95,31.25,133340,21.9013649094449,22.1478432926701,21.795731316634,22.0069985022557,189343.176425122,0.0,1.0
2017-10-16,31.2,31.55,31.05,31.25,105383,21.9717873046521,22.2182656878773,21.8661537118413,22.0069985022557,149644.15750119,0.0,1.0
2017-10-17,30.8,31.55,30.75,31.55,107372,21.6900977238232,22.2182656878773,21.6548865262196,22.2182656878773,152468.543116231,0.0,1.0
2017-10-18,30.95,31.2,30.75,30.875,157807,21.795731316634,21.9717873046521,21.6548865262196,21.7429145202286,224086.38549662,0.0,1.0
2017-10-19,31.0,31.25,30.45,30.7,143109,21.8309425142376,22.0069985022557,21.4436193405979,21.619675328616,203215.184003471,0.0,1.0
2017-10-20,31.4,31.65,31.1,31.4,101621,22.1126320950665,22.2886880830846,21.9013649094449,22.1126320950665,144302.106880886,0.0,1.0
2017-10-23,31.4,31.5,31.15,31.35,105875,22.1126320950665,22.1830544902737,21.9365761070485,22.0774208974629,150342.798890129,0.0,1.0
2017-10-24,31.25,31.9,31.25,31.65,131722,22.0069985022557,22.4647440711026,22.0069985022557,22.2886880830846,187045.611857432,0.0,1.0
2017-10-25,31.05,31.4,30.8,31.3,155345,21.8661537118413,22.1126320950665,21.6900977238232,22.0422096998593,220590.338546277,0.0,1.0
2017-10-26,31.35,31.475,31.05,31.05,73163,22.0774208974629,22.1654488914719,21.8661537118413,21.8661537118413,103891.666542607,0.0,1.0
2017-10-27,31.4,31.45,30.85,31.1,91667,22.2605191250017,22.2959658115065,21.8706055734491,22.047839005973,129302.635928522,0.21,1.0
2017-10-30,30.6,31.2,30.4,31.2,141401,21.6933721409252,22.1187323789826,21.5515853949061,22.1187323789826,199455.878592394,0.0,1.0
2017-10-31,30.75,31.05,30.45,30.6,113376,21.7997122004395,22.0123923194682,21.5870320814109,21.6933721409252,159924.680103332,0.0,1.0
2017-11-01,30.7,31.15,30.25,30.85,135788,21.7642655139348,22.0832856924778,21.4452453353917,21.8706055734491,191538.354341935,0.0,1.0
2017-11-02,31.05,31.15,30.35,30.6,84780,22.0123923194682,22.0832856924778,21.5161387084013,21.6933721409252,119588.046669141,0.0,1.0
2017-11-03,30.8,31.05,30.65,31.05,50505,21.8351588869443,22.0123923194682,21.72881882743,22.0123923194682,71240.7914251587,0.0,1.0
2017-11-06,30.55,30.825,30.4,30.7,60997,21.6579254544204,21.8528822301967,21.5515853949061,21.7642655139348,86040.4822207783,0.0,1.0
2017-11-07,29.7,30.65,29.5,30.5,144967,21.0553317838392,21.72881882743,20.91354503782,21.6224787679156,204485.967934481,0.0,1.0
2017-11-08,29.15,29.55,29.0,29.5,128443,20.6654182322866,20.9489917243248,20.5590781727722,20.91354503782,181177.724443553,0.0,1.0
2017-11-09,28.9,29.25,28.45,28.9,92882,20.4881847997627,20.7363116052961,20.1691646212197,20.4881847997627,131016.477361679,0.0,1.0
2017-11-10,28.9,29.1,28.5924,29.1,134508,20.4881847997627,20.6299715457818,20.2701167843853,20.6299715457818,189732.825918528,0.0,1.0
2017-11-13,29.1,29.15,28.5,28.7,204938,20.6299715457818,20.6654182322866,20.2046113077245,20.3463980537436,289079.206278372,0.0,1.0
2017-11-14,29.45,29.55,28.8,28.8,81940,20.8780983513153,20.9489917243248,20.4172914267531,20.4172914267531,115582.030479705,0.0,1.0
2017-11-15,29.65,29.8,28.85,29.05,114904,21.0198850973344,21.1262251568487,20.4527381132579,20.594524859277,162080.029658775,0.0,1.0
2017-11-16,29.8,29.85,29.45,29.75,92950,21.1262251568487,21.1616718433535,20.8780983513153,21.0907784703439,131112.396059172,0.0,1.0
2017-11-17,29.6,29.95,29.35,29.7,84036,20.9844384108296,21.2325652163631,20.8072049783057,21.0553317838392,118538.583273035,0.0,1.0
2017-11-20,30.1,30.15,29.5,29.55,115836,21.3389052758774,21.3743519623822,20.91354503782,20.9489917243248,163394.680042069,0.0,1.0
2017-11-21,30.7,30.7,29.75,30.15,124026,21.7642655139348,21.7642655139348,21.0907784703439,21.3743519623822,174947.240813716,0.0,1.0
2017-11-22,30.5,30.75,29.65,30.7,74309,21.6224787679156,21.7997122004395,21.0198850973344,21.7642655139348,104817.977824218,0.0,1.0
2017-11-24,30.05,30.55,29.8,30.55,76577,21.3034585893726,21.6579254544204,21.1262251568487,21.6579254544204,108017.148499443,0.0,1.0
2017-11-27,30.1,30.45,29.95,29.95,98549,21.3389052758774,21.5870320814109,21.2325652163631,21.2325652163631,139010.1723425,0.0,1.0
2017-11-28,31.2,31.3,30.1,30.2,154404,22.1187323789826,22.1896257519921,21.3389052758774,21.409798648887,217797.50834987,0.0,1.0
2017-11-29,32.55,32.85,31.15,31.3,157019,23.0757929146116,23.2884730336403,22.0832856924778,22.1896257519921,221486.146496129,0.0,1.0
2017-11-30,31.75,32.85,31.65,32.85,146174,22.5086459305351,23.2884730336403,22.4377525575256,23.2884730336403,206188.524814992,0.0,1.0
2017-12-01,31.95,32.1,30.55,31.8,142097,22.6504326765543,22.7567727360686,21.6579254544204,22.5440926170399,200437.634672622,0.0,1.0
2017-12-04,32.25,33.1,31.95,32.5,153819,22.8631127955829,23.4657064661642,22.6504326765543,23.0403462281068,216972.32543761,0.0,1.0
2017-12-05,31.35,32.45,31.35,32.45,104880,22.2250724384969,23.0048995416021,22.2250724384969,23.0048995416021,147940.485192964,0.0,1.0
2017-12-06,31.05,31.65,31.05,31.2,77647,22.0123923194682,22.4377525575256,22.0123923194682,22.1187323789826,109526.457415886,0.0,1.0
2017-12-07,31.25,31.5,30.95,31.1,79043,22.1541790654873,22.3314124980112,21.9414989464587,22.047839005973,111495.611852665,0.0,1.0
2017-12-08,31.0,32.03,30.9,31.5,69177,21.9769456329634,22.7071473749619,21.9060522599539,22.3314124980112,97578.9373016179,0.0,1.0
2017-12-11,30.55,31.1,30.45,31.0,77661,21.6579254544204,22.047839005973,21.5870320814109,21.9769456329634,109546.205383017,0.0,1.0
2017-12-12,30.6,30.8,30.3,30.6,76759,21.6933721409252,21.8351588869443,21.4806920218965,21.6933721409252,108273.872072146,0.0,1.0
2017-12-13,30.35,30.9,30.28,30.65,104689,21.5161387084013,21.9060522599539,21.4665133472946,21.72881882743,147671.066498534,0.0,1.0
2017-12-14,30.15,30.65,29.9,30.5,115635,21.3743519623822,21.72881882743,21.1971185298583,21.6224787679156,163111.15565683,0.0,1.0
2017-12-15,31.15,31.45,29.95,30.15,316054,22.0832856924778,22.2959658115065,21.2325652163631,21.3743519623822,445816.000259124,0.0,1.0
2017-12-18,32.0,32.2,31.45,31.5,182593,22.685879363059,22.8276661090782,22.2959658115065,22.3314124980112,257560.040168182,0.0,1.0
2017-12-19,31.65,32.1,31.35,32.1,177262,22.4377525575256,22.7567727360686,22.2250724384969,22.7567727360686,250040.296398504,0.0,1.0
2017-12-20,31.5,31.95,31.35,31.95,201215,22.3314124980112,22.6504326765543,22.2250724384969,22.6504326765543,283827.657590601,0.0,1.0
2017-12-21,31.55,31.85,31.35,31.6,267282,22.366859184516,22.5795393035447,22.2250724384969,22.4023058710208,377019.725050971,0.0,1.0
2017-12-22,31.2,31.55,31.05,31.55,72914,22.1187323789826,22.366859184516,22.0123923194682,22.366859184516,102850.233956519,0.0,1.0
2017-12-26,30.9,31.3,30.75,31.1,105676,21.9060522599539,22.1896257519921,21.7997122004395,22.047839005973,149063.29818127,0.0,1.0
2017-12-27,30.9,31.25,30.75,30.9,98095,21.9060522599539,22.1541790654873,21.7997122004395,21.9060522599539,138369.773979822,0.0,1.0
2017-12-28,30.85,30.95,30.6,30.95,64849,21.8706055734491,21.9414989464587,21.6933721409252,21.9414989464587,91473.9943199706,0.0,1.0
2017-12-29,30.35,30.9,30.3,30.9,98070,21.5161387084013,21.9060522599539,21.4806920218965,21.9060522599539,138334.509752803,0.0,1.0
2018-01-02,30.05,30.6,29.8,30.55,170000,21.3034585893726,21.6933721409252,21.1262251568487,21.6579254544204,239796.743733828,0.0,1.0
2018-01-03,29.95,30.25,29.7,30.0,126197,21.2325652163631,21.4452453353917,21.0553317838392,21.2680119028678,178009.586288105,0.0,1.0
2018-01-04,29.95,30.55,29.8,30.15,109153,21.2325652163631,21.6579254544204,21.1262251568487,21.3743519623822,153967.846875167,0.0,1.0
2018-01-05,30.05,30.45,29.75,30.15,85520,21.3034585893726,21.5870320814109,21.0907784703439,21.3743519623822,120631.867788923,0.0,1.0
2018-01-08,29.95,30.15,29.7,29.9,129037,21.2325652163631,21.3743519623822,21.0553317838392,21.1971185298583,182015.60247754,0.0,1.0
2018-01-09,30.3,30.55,30.0,30.0,191228,21.4806920218965,21.6579254544204,21.2680119028678,21.2680119028678,269740.304180779,0.0,1.0
2018-01-10,30.7,31.0,30.1,30.45,164549,21.7642655139348,21.9769456329634,21.3389052758774,21.5870320814109,232107.731674456,0.0,1.0
2018-01-11,31.4,31.45,30.75,30.75,130989,22.2605191250017,22.2959658115065,21.7997122004395,21.7997122004395,184769.033323237,0.0,1.0
2018-01-12,31.95,32.3,30.91,31.5,160817,22.6504326765543,22.8985594820877,21.9131415972548,22.3314124980112,226843.487864958,0.0,1.0
2018-01-16,32.0,32.46,31.8,32.2,180443,22.685879363059,23.011988878903,22.5440926170399,22.8276661090782,254527.316644489,0.0,1.0
2018-01-17,32.05,32.2,31.6,32.1,185575,22.7213260495638,22.8276661090782,22.4023058710208,22.7567727360686,261766.357167089,0.0,1.0
2018-01-18,31.7,32.23,31.6,32.1,127918,22.4731992440304,22.848934120981,22.4023058710208,22.7567727360686,180437.17567614,0.0,1.0
2018-01-19,32.2,32.25,31.65,31.65,88036,22.8276661090782,22.8631127955829,22.4377525575256,22.4377525575256,124180.859596184,0.0,1.0
2018-01-22,32.2,32.25,31.85,32.05,87362,22.8276661090782,22.8631127955829,22.5795393035447,22.7213260495638,123230.136035733,0.0,1.0
2018-01-23,32.1,32.3,31.75,31.95,103054,22.7567727360686,22.8985594820877,22.5086459305351,22.6504326765543,145364.786051446,0.0,1.0
2018-01-24,31.75,32.28,31.55,32.25,208964,22.5086459305351,22.8843808074858,22.366859184516,22.8631127955829,294758.157397622,0.0,1.0
2018-01-25,31.95,32.05,31.3,31.85,284703,22.6504326765543,22.7213260495638,22.1896257519921,22.5795393035447,401593.249007364,0.0,1.0
2018-01-26,31.6,32.15,31.4,32.1,126120,22.4023058710208,22.7922194225734,22.2605191250017,22.7567727360686,177900.972468884,0.0,1.0
2018-01-29,31.7,32.15,31.5,31.5,247875,22.4731992440304,22.7922194225734,22.3314124980112,22.3314124980112,349644.810900132,0.0,1.0
2018-01-30,31.5,31.95,31.25,31.5,156206,22.3314124980112,22.6504326765543,22.1541790654873,22.3314124980112,220339.353833449,0.0,1.0
2018-01-31,31.5,31.9,31.2,31.75,142235,22.3314124980112,22.6149859900495,22.1187323789826,22.5086459305351,200632.293205771,0.0,1.0
2018-02-01,31.85,31.85,31.05,31.3,133934,22.5795393035447,22.5795393035447,22.0123923194682,22.1896257519921,188923.159266156,0.0,1.0
2018-02-02,31.65,32.25,31.35,31.4,217510,22.6078966527485,23.036482371284,22.3936037934808,22.4293192700254,304503.846852249,0.24,1.0
2018-02-05,30.3,31.7,30.3,31.15,175004,21.6435787860436,22.6436121292931,21.6435787860436,22.2507418873022,244997.430989522,0.0,1.0
2018-02-06,30.15,30.75,29.65,29.65,240603,21.5364323564097,21.9650180749452,21.1792775909635,21.1792775909635,336832.968894265,0.0,1.0
2018-02-07,30.7,30.8,29.65,30.1,347067,21.9293025984006,22.0007335514899,21.1792775909635,21.5007168798651,485877.599261962,0.0,1.0
2018-02-08,30.05,30.85,30.0,30.85,198742,21.4650014033205,22.0364490280345,21.4292859267758,22.0364490280345,278229.522923588,0.0,1.0
2018-02-09,30.5,30.8,29.85,30.4,192893,21.7864406922221,22.0007335514899,21.322139497142,21.7150097391329,270041.195949018,0.0,1.0
2018-02-12,30.65,30.95,30.05,30.6,140406,21.893587121856,22.1078799811237,21.4650014033205,21.8578716453114,196561.845989319,0.0,1.0
2018-02-13,30.7,30.7,30.3,30.4,72209,21.9293025984006,21.9293025984006,21.6435787860436,21.7150097391329,101089.2293566,0.0,1.0
2018-02-14,31.25,31.25,30.1,30.45,188107,22.3221728403915,22.3221728403915,21.5007168798651,21.7507252156775,263341.019354678,0.0,1.0
2018-02-15,31.5,31.62,31.1,31.4,96807,22.5007502231146,22.5864673668217,22.2150264107576,22.4293192700254,135525.281146732,0.0,1.0
2018-02-16,31.9,31.95,31.35,31.35,120208,22.7864740354716,22.8221895120163,22.3936037934808,22.3936037934808,168285.588811619,0.0,1.0
2018-02-20,31.45,31.95,31.3,31.75,96176,22.46503474657,22.8221895120163,22.3578883169361,22.6793276058378,134641.910601176,0.0,1.0
2018-02-21,31.8,32.05,31.15,31.5,80505,22.7150430823824,22.8936204651055,22.2507418873022,22.5007502231146,112703.242107674,0.0,1.0
2018-02-22,31.3,31.95,31.175,31.95,67214,22.3578883169361,22.8221895120163,22.2685996255746,22.8221895120163,94096.4625181696,0.0,1.0
2018-02-23,31.55,31.65,31.2,31.4,79921,22.5364656996593,22.6078966527485,22.2864573638469,22.4293192700254,111885.669368206,0.0,1.0
2018-02-26,31.45,31.6,31.2,31.6,92376,22.46503474657,22.5721811762039,22.2864573638469,22.5721811762039,129322.08798135,0.0,1.0
2018-02-27,31.3,31.95,31.2,31.4,153281,22.3578883169361,22.8221895120163,22.2864573638469,22.4293192700254,214586.244997286,0.0,1.0
2018-02-28,30.55,31.48,30.55,31.35,150046,21.8221561687667,22.4864640324968,21.8221561687667,22.3936037934808,210057.396003828,0.0,1.0
2018-03-01,30.6,30.9,30.25,30.45,124788,21.8578716453114,22.0721645045791,21.607863309499,21.7507252156775,174697.37502183,0.0,1.0
2018-03-02,31.1,31.25,30.3,30.35,199272,22.2150264107576,22.3221728403915,21.6435787860436,21.6792942625882,278971.498183722,0.0,1.0
2018-03-05,31.65,31.75,28.01,30.9,133747,22.6078966527485,22.6793276058378,20.0078099602997,22.0721645045791,187239.556824733,0.0,1.0
2018-03-06,31.9,31.95,31.15,31.7,248875,22.7864740354716,22.8221895120163,22.2507418873022,22.6436121292931,348413.382765636,0.0,1.0
2018-03-07,32.1,32.2,31.45,31.65,495912,22.9293359416502,23.0007668947394,22.46503474657,22.6078966527485,694253.651327259,0.0,1.0
2018-03-08,31.6,32.35,31.35,32.25,201086,22.5721811762039,23.1079133243733,22.3936037934808,23.036482371284,281511.013508028,0.0,1.0
2018-03-09,31.8,32.0,31.3,31.85,247935,22.7150430823824,22.8579049885609,22.3578883169361,22.750758558927,347097.426643889,0.0,1.0
2018-03-12,32.0,32.05,31.75,31.85,174933,22.8579049885609,22.8936204651055,22.6793276058378,22.750758558927,244898.034303731,0.0,1.0
2018-03-13,31.75,32.3,31.7,32.15,148857,22.6793276058378,23.0721978478287,22.6436121292931,22.9650514181948,208392.85150515,0.0,1.0
2018-03-14,31.6,31.9,31.28,31.9,161198,22.5721811762039,22.7864740354716,22.3436021263183,22.7864740354716,225669.675439698,0.0,1.0
2018-03-15,31.85,31.85,31.45,31.65,113589,22.750758558927,22.750758558927,22.46503474657,22.6078966527485,159019.297779873,0.0,1.0
2018-03-16,32.0,32.05,31.65,31.85,519645,22.8579049885609,22.8936204651055,22.6078966527485,22.750758558927,727478.743494721,0.0,1.0
2018-03-19,31.9,32.05,31.45,31.85,101579,22.7864740354716,22.8936204651055,22.46503474657,22.750758558927,142205.858394578,0.0,1.0
2018-03-20,31.65,32.1,31.55,32.0,130084,22.6078966527485,22.9293359416502,22.5364656996593,22.8579049885609,182111.527809884,0.0,1.0
2018-03-21,31.65,31.95,31.45,31.65,168717,22.6078966527485,22.8221895120163,22.46503474657,22.6078966527485,236195.924460351,0.0,1.0
2018-03-22,30.6,31.5,30.5,31.25,158452,21.8578716453114,22.5007502231146,21.7864406922221,22.3221728403915,221825.403620213,0.0,1.0
2018-03-23,29.7,30.7,29.65,30.7,237289,21.2149930675081,21.9293025984006,21.1792775909635,21.9293025984006,332193.523588447,0.0,1.0
2018-03-26,30.65,30.65,29.95,30.15,181874,21.893587121856,21.893587121856,21.3935704502312,21.5364323564097,254615.11030484,0.0,1.0
2018-03-27,30.2,30.85,30.1,30.7,166460,21.5721478329543,22.0364490280345,21.5007168798651,21.9293025984006,233036.229814838,0.0,1.0
2018-03-28,30.7,30.9,29.85,30.2,195004,21.9293025984006,22.0721645045791,21.322139497142,21.5721478329543,272996.497409664,0.0,1.0
2018-03-29,30.75,30.9,30.55,30.8,336528,21.9650180749452,22.0721645045791,21.8221561687667,22.0007335514899,471123.49121187,0.0,1.0
2018-04-02,30.1,30.8,29.9,30.7,124701,21.5007168798651,22.0007335514899,21.3578549736866,21.9293025984006,174575.579082903,0.0,1.0
2018-04-03,30.55,30.55,30.05,30.3,108880,21.8221561687667,21.8221561687667,21.4650014033205,21.6435787860436,152426.91759125,0.0,1.0
2018-04-04,30.8,30.9,29.9,30.15,126545,22.0007335514899,22.0721645045791,21.3578549736866,21.5364323564097,177157.09300684,0.0,1.0
2018-04-05,31.3,31.35,30.7,31.2,109446,22.3578883169361,22.3936037934808,21.9293025984006,22.2864573638469,153219.29117094,0.0,1.0
2018-04-06,30.4,31.15,30.1,31.0,180017,21.7150097391329,22.2507418873022,21.5007168798651,22.1435954576684,252015.39698773,0.0,1.0
2018-04-09,30.1,30.9,30.1,30.5,219393,21.5007168798651,22.0721645045791,21.5007168798651,21.7864406922221,307139.958955705,0.0,1.0
2018-04-10,30.9,30.95,30.4,30.55,154300,22.0721645045791,22.1078799811237,21.7150097391329,21.8221561687667,216012.797431392,0.0,1.0
2018-04-11,30.75,30.95,30.45,30.65,122668,21.9650180749452,22.1078799811237,21.7507252156775,21.893587121856,171729.473981296,0.0,1.0
2018-04-12,31.1,31.3,30.8,30.95,88093,22.2150264107576,22.3578883169361,22.0007335514899,22.1078799811237,123326.087907476,0.0,1.0
2018-04-13,30.85,31.25,30.6,31.25,150083,22.0364490280345,22.3221728403915,21.8578716453114,22.3221728403915,210109.194276705,0.0,1.0
2018-04-16,31.2,31.3,30.85,30.95,128032,22.2864573638469,22.3578883169361,22.0364490280345,22.1078799811237,179238.823595178,0.0,1.0
2018-04-17,31.05,31.35,30.28,31.35,199013,22.179310934213,22.3936037934808,21.6292925954258,22.3936037934808,278608.910273581,0.0,1.0
2018-04-18,30.65,31.2,30.6,31.2,191355,21.893587121856,22.2864573638469,21.8578716453114,22.2864573638469,267888.067741308,0.0,1.0
2018-04-19,30.7,30.95,30.5,30.5,181308,21.9293025984006,22.1078799811237,21.7864406922221,21.7864406922221,253822.736725151,0.0,1.0
2018-04-20,30.8,31.05,30.65,30.65,244076,22.0007335514899,22.179310934213,21.893587121856,21.893587121856,341695.006778122,0.0,1.0
2018-04-23,31.05,31.25,30.7,30.75,192285,22.179310934213,22.3221728403915,21.9293025984006,21.9650180749452,269190.024329845,0.0,1.0
2018-04-24,31.45,31.85,30.95,31.15,217919,22.46503474657,22.750758558927,22.1078799811237,22.2507418873022,305076.427760541,0.0,1.0
2018-04-25,28.5,29.35,28.4,29.3,777347,20.3578216304371,20.9649847316957,20.2863906773478,20.9292692551511,1088249.51422488,0.0,1.0
2018-04-26,28.1,28.65,28.05,28.4,372504,20.07209781808,20.4649680600709,20.0363823415354,20.2863906773478,521488.21188842,0.0,1.0
2018-04-27,28.0,28.6,27.93,28.15,285387,20.0006668649908,20.4292525835263,19.9506651978283,20.1078132946247,399528.478422246,0.0,1.0
2018-04-30,27.6,28.15,27.55,28.05,241213,19.7149430526338,20.1078132946247,19.6792275760892,20.0363823415354,337686.940420079,0.0,1.0
2018-05-01,27.8,27.8,27.19,27.65,214243,19.8578049588123,19.8578049588123,19.4220761449678,19.7506585291784,299930.199352518,0.0,1.0
2018-05-02,27.7,28.0,27.45,27.9,165130,19.786374005723,20.0006668649908,19.6077966229999,19.9292359119015,231174.291897898,0.0,1.0
2018-05-03,27.3,27.65,27.25,27.55,216403,19.500650193366,19.7506585291784,19.4649347168214,19.6792275760892,302954.098525894,0.0,1.0
2018-05-04,27.65,27.93,26.95,27.0,116227,19.9220928165926,20.1238355286594,19.4177360364257,19.4537615207233,161312.19644371,0.24,1.0
2018-05-07,27.5,27.99,27.35,27.7,140115,19.8140163636997,20.1670661098165,19.7059399108068,19.9581183008902,194466.504381171,0.0,1.0
2018-05-08,28.03,28.05,27.5,27.5,134620,20.1958864972546,20.2102966909737,19.8140163636997,19.8140163636997,186839.958746696,0.0,1.0
2018-05-09,28.3,28.4,27.9,28.2,173839,20.3904241124619,20.4624750810571,20.1022202380808,20.3183731438666,241272.259609023,0.0,1.0
2018-05-10,28.35,28.55,28.1,28.3,85803,20.4264495967595,20.57055153395,20.2463221752713,20.3904241124619,119086.532315724,0.0,1.0
2018-05-11,28.2,28.5,28.18,28.3,115817,20.3183731438666,20.5345260496524,20.3039629501475,20.3904241124619,160743.154822211,0.0,1.0
2018-05-14,28.05,28.65,28.0,28.3,204585,20.2102966909737,20.6426025025453,20.1742712066761,20.3904241124619,283944.829595845,0.0,1.0
2018-05-15,28.3,28.6,27.9,28.0,126823,20.3904241124619,20.6065770182477,20.1022202380808,20.1742712066761,176018.452593464,0.0,1.0
2018-05-16,28.55,28.7,28.2,28.35,102363,20.57055153395,20.678627986843,20.3183731438666,20.4264495967595,142070.262198693,0.0,1.0
2018-05-17,28.55,28.65,28.4,28.55,166923,20.57055153395,20.6426025025453,20.4624750810571,20.57055153395,231673.498988818,0.0,1.0
2018-05-18,28.65,28.89,28.5,28.65,161966,20.6426025025453,20.815524827174,20.5345260496524,20.6426025025453,224793.64699426,0.0,1.0
2018-05-21,29.45,29.6,28.8,28.9,317553,21.2190102513075,21.3270867042004,20.7506789554382,20.8227299240335,440733.839101838,0.0,1.0
2018-05-22,30.1,30.3,29.7,29.75,309712,21.6873415471768,21.8314434843673,21.3991376727957,21.4351631570933,429851.265067274,0.0,1.0
2018-05-23,30.3,30.3,29.8,30.2,200349,21.8314434843673,21.8314434843673,21.4711886413909,21.759392515772,278065.658111289,0.0,1.0
2018-05-24,30.35,30.375,29.8,30.25,184885,21.8674689686649,21.8854817108138,21.4711886413909,21.7954180000697,256603.073636034,0.0,1.0
2018-05-25,30.3,30.5,30.1,30.25,277933,21.8314434843673,21.9755454215578,21.6873415471768,21.7954180000697,385744.987775556,0.0,1.0
2018-05-29,30.0,30.5,29.83,30.0,274521,21.6152905785815,21.9755454215578,21.4928039319695,21.6152905785815,381009.451159572,0.0,1.0
2018-05-30,30.4,30.6,30.0,30.3,243813,21.9034944529626,22.0475963901531,21.6152905785815,21.8314434843673,338389.621615718,0.0,1.0
2018-05-31,29.95,30.55,29.93,30.4,229199,21.5792650942839,22.0115709058555,21.5648549005648,21.9034944529626,318106.757575277,0.0,1.0
2018-06-01,30.15,30.35,30.05,30.05,184189,21.7233670314744,21.8674689686649,21.6513160628791,21.6513160628791,255637.090785879,0.0,1.0
2018-06-04,30.9,31.0,30.25,30.3,122512,22.2637492959389,22.3358002645342,21.7954180000697,21.8314434843673,170035.188129366,0.0,1.0
2018-06-05,30.7,30.9,30.5,30.75,198204,22.1196473587484,22.2637492959389,21.9755454215578,22.155672843046,275088.598896375,0.0,1.0
2018-06-06,30.85,31.0,30.6,30.75,185730,22.2277238116413,22.3358002645342,22.0475963901531,22.155672843046,257775.854538878,0.0,1.0
2018-06-07,30.9,31.25,30.8,30.85,161932,22.2637492959389,22.5159276860224,22.1916983273437,22.2277238116413,224746.458176868,0.0,1.0
2018-06-08,30.65,31.05,30.65,30.85,181384,22.0836218744508,22.3718257488318,22.0836218744508,22.2277238116413,251744.013350992,0.0,1.0
2018-06-11,30.15,30.88,30.1,30.8,178269,21.7233670314744,22.2493391022199,21.6873415471768,22.1916983273437,247420.684933997,0.0,1.0
2018-06-12,29.95,30.6,29.85,30.2,164210,21.5792650942839,22.0475963901531,21.5072141256886,21.759392515772,227908.108942169,0.0,1.0
2018-06-13,29.8,30.1,29.66,29.95,179282,21.4711886413909,21.6873415471768,21.3703172853576,21.5792650942839,248826.634111017,0.0,1.0
2018-06-14,29.7,30.28,29.5,29.85,135954,21.3991376727957,21.8170332906483,21.2550357356051,21.5072141256886,188691.425876157,0.0,1.0
2018-06-15,29.55,29.8,29.25,29.7,637142,21.2910612199028,21.4711886413909,21.0749083141169,21.3991376727957,884293.455621652,0.0,1.0
2018-06-18,29.85,29.95,29.3,29.35,177507,21.5072141256886,21.5792650942839,21.1109337984146,21.1469592827122,246363.100261846,0.0,1.0
2018-06-19,30.25,30.3,29.7,29.7,185421,21.7954180000697,21.8314434843673,21.3991376727957,21.3991376727957,257346.991463163,0.0,1.0
2018-06-20,30.35,30.45,30.13,30.35,130789,21.8674689686649,21.9395199372602,21.7089568377553,21.8674689686649,181522.889351668,0.0,1.0
2018-06-21,30.05,30.45,29.95,30.4,231018,21.6513160628791,21.9395199372602,21.5792650942839,21.9034944529626,320631.35930578,0.0,1.0
2018-06-22,29.8,30.3,29.65,30.2,431131,21.4711886413909,21.8314434843673,21.363112188498,21.759392515772,598369.47150811,0.0,1.0
2018-06-25,29.65,29.85,29.35,29.75,159703,21.363112188498,21.5072141256886,21.1469592827122,21.4351631570933,221652.814824867,0.0,1.0
2018-06-26,29.45,29.75,29.35,29.75,191709,21.2190102513075,21.4351631570933,21.1469592827122,21.4351631570933,266074.146868001,0.0,1.0
2018-06-27,28.75,29.45,28.75,29.35,216932,20.7146534711406,21.2190102513075,20.7146534711406,21.1469592827122,301081.309841317,0.0,1.0
2018-06-28,28.6,29.05,28.55,28.75,221415,20.6065770182477,20.9308063769264,20.57055153395,20.7146534711406,307303.294205167,0.0,1.0
2018-06-29,28.35,29.35,28.3,28.8,264741,20.4264495967595,21.1469592827122,20.3904241124619,20.7506789554382,367435.726627239,0.0,1.0
2018-07-02,28.85,28.85,28.15,28.25,202623,20.7867044397359,20.7867044397359,20.282347659569,20.3543986281642,281221.757251015,0.0,1.0
2018-07-03,28.65,29.3,28.55,28.55,64857,20.6426025025453,21.1109337984146,20.57055153395,20.57055153395,90015.4449891133,0.0,1.0
2018-07-05,28.85,28.95,28.6,28.75,82346,20.7867044397359,20.8587554083311,20.6065770182477,20.7146534711406,114288.539912014,0.0,1.0
2018-07-06,28.95,29.1,28.8,28.85,138227,20.8587554083311,20.966831861224,20.7506789554382,20.7867044397359,191846.13710949,0.0,1.0
2018-07-09,29.5,29.55,29.0,29.1,104352,21.2550357356051,21.2910612199028,20.8947808926288,20.966831861224,144830.808016158,0.0,1.0
2018-07-10,29.0,29.5,28.8,29.5,122536,20.8947808926288,21.2550357356051,20.7506789554382,21.2550357356051,170068.497882819,0.0,1.0
2018-07-11,28.6,29.15,28.55,28.85,165028,20.6065770182477,21.0028573455217,20.57055153395,20.7867044397359,229043.416372379,0.0,1.0
2018-07-12,28.2,28.65,28.1,28.65,167400,20.3183731438666,20.6426025025453,20.2463221752713,20.6426025025453,232335.530338708,0.0,1.0
2018-07-13,27.7,28.2,27.65,28.1,106085,19.9581183008902,20.3183731438666,19.9220928165926,20.2463221752713,147236.049796785,0.0,1.0
2018-07-16,27.75,27.9,27.55,27.75,125724,19.9941437851879,20.1022202380808,19.8500418479973,19.9941437851879,174493.143466569,0.0,1.0
2018-07-17,27.55,27.95,27.5,27.85,105086,19.8500418479973,20.1382457223784,19.8140163636997,20.0661947537831,145849.53130928,0.0,1.0
2018-07-18,27.5,27.55,27.25,27.55,202507,19.8140163636997,19.8500418479973,19.6338889422115,19.8500418479973,281060.760109323,0.0,1.0
2018-07-19,27.5,27.65,27.3,27.45,156235,19.8140163636997,19.9220928165926,19.6699144265092,19.7779908794021,216839.555450824,0.0,1.0
2018-07-20,27.55,27.65,27.35,27.4,141356,19.8500418479973,19.9220928165926,19.7059399108068,19.7419653951044,196188.896216,0.0,1.0
2018-07-23,27.6,27.8,27.45,27.5,284042,19.886067332295,20.0301692694855,19.7779908794021,19.8140163636997,394223.707935885,0.0,1.0
2018-07-24,27.25,27.78,27.15,27.65,218210,19.6338889422115,20.0157590757665,19.5618379736162,19.9220928165926,302855.054212721,0.0,1.0
2018-07-25,24.7,26.6,24.25,25.75,682553,17.7965892430321,19.1655576463423,17.4723598843534,18.5531244132824,947319.672875005,0.0,1.0
2018-07-26,25.05,25.5,24.85,24.85,275766,18.0487676331155,18.3729969917943,17.904665695925,17.904665695925,382737.394619977,0.0,1.0
2018-07-27,24.75,25.25,24.6,25.05,260230,17.8326147273297,18.1928695703061,17.7245382744368,18.0487676331155,361174.880884361,0.0,1.0
2018-07-30,25.15,25.6,24.95,25.1,288715,18.1208186017108,18.4450479603895,17.9767166645203,18.0847931174132,400709.394514576,0.0,1.0
2018-07-31,25.05,25.2,24.85,25.1,251752,18.0487676331155,18.1568440860084,17.904665695925,18.0847931174132,349408.210476884,0.0,1.0
2018-08-01,25.5,25.55,25.07,25.15,176560,18.3729969917943,18.4090224760919,18.0631778268346,18.1208186017108,245048.752906823,0.0,1.0
2018-08-02,25.65,25.65,25.05,25.25,138650,18.4810734446872,18.4810734446872,18.0487676331155,18.1928695703061,192433.221514108,0.0,1.0
2018-08-03,25.45,25.85,25.35,25.65,154649,18.3369715074966,18.6251753818777,18.2649205389014,18.4810734446872,214638.335910101,0.0,1.0
2018-08-06,25.45,25.65,25.25,25.4,146319,18.3369715074966,18.4810734446872,18.1928695703061,18.300946023199,203077.075648921,0.0,1.0
2018-08-07,25.55,25.7,25.29,25.45,219326,18.4090224760919,18.5170989289848,18.2216899577442,18.3369715074966,304403.957748312,0.0,1.0
2018-08-08,25.65,25.7,25.13,25.4,126898,18.6539957693158,18.6903583341683,18.2758250948502,18.4721829450535,174489.891616363,0.24,1.0
2018-08-09,25.45,25.7,25.3,25.4,111134,18.508545509906,18.6903583341683,18.3994578153486,18.4721829450535,152813.752895182,0.0,1.0
2018-08-10,25.45,25.8,25.25,25.3,97463,18.508545509906,18.7630834638732,18.3630952504961,18.3994578153486,134015.573977568,0.0,1.0
2018-08-13,25.15,25.5,25.05,25.45,116144,18.2903701207911,18.5449080747584,18.2176449910862,18.508545509906,159702.70588891,0.0,1.0
2018-08-14,25.7,26.0,25.2,25.2,235119,18.6903583341683,18.9085337232831,18.3267326856436,18.3267326856436,323298.151483455,0.0,1.0
2018-08-15,25.35,25.7,25.25,25.45,202925,18.435820380201,18.6903583341683,18.3630952504961,18.508545509906,279030.0970563,0.0,1.0
2018-08-16,25.6,25.8,25.4,25.4,115765,18.6176332044634,18.7630834638732,18.4721829450535,18.4721829450535,159181.565532697,0.0,1.0
2018-08-17,25.75,25.75,25.5,25.5,99107,18.7267208990208,18.7267208990208,18.5449080747584,18.5449080747584,136276.140588684,0.0,1.0
2018-08-20,25.8,25.9,25.65,25.8,91892,18.7630834638732,18.8358085935782,18.6539957693158,18.7630834638732,126355.223253407,0.0,1.0
2018-08-21,26.15,26.28,25.8,25.8,224704,19.0176214178405,19.1121640864569,18.7630834638732,18.7630834638732,308977.104491506,0.0,1.0
2018-08-22,26.5,26.53,25.9,26.2,136278,19.2721593718078,19.2939769107193,18.8358085935782,19.053983982693,187387.771672482,0.0,1.0
2018-08-23,26.45,26.63,26.3,26.45,132923,19.2357968069553,19.3667020404242,19.1267091123979,19.2357968069553,182774.510735565,0.0,1.0
2018-08-24,26.3,26.65,26.3,26.5,107846,19.1267091123979,19.3812470663652,19.1267091123979,19.2721593718078,148292.619672952,0.0,1.0
2018-08-27,26.2,26.63,26.1,26.4,102514,19.053983982693,19.3667020404242,18.981258852988,19.1994342421028,140960.903632522,0.0,1.0
2018-08-28,26.0,26.35,25.85,26.35,133982,18.9085337232831,19.1630716772504,18.7994460287257,19.1630716772504,184230.67864382,0.0,1.0
2018-08-29,26.45,26.6,25.85,26.1,156083,19.2357968069553,19.3448845015127,18.7994460287257,18.981258852988,214620.449125728,0.0,1.0
2018-08-30,26.35,26.83,26.3,26.55,168336,19.1630716772504,19.5121522998341,19.1267091123979,19.3085219366602,231468.820589229,0.0,1.0
2018-08-31,26.1,26.35,26.05,26.25,163068,18.981258852988,19.1630716772504,18.9448962881356,19.0903465475454,224225.107141933,0.0,1.0
2018-09-04,26.1,26.35,25.85,26.1,136100,18.981258852988,19.1630716772504,18.7994460287257,18.981258852988,187143.01446033,0.0,1.0
2018-09-05,26.35,26.45,25.85,26.15,127940,19.1630716772504,19.2357968069553,18.7994460287257,19.0176214178405,175922.683835816,0.0,1.0
2018-09-06,25.95,26.45,25.9,26.25,153416,18.8721711584306,19.2357968069553,18.8358085935782,19.0903465475454,210953.216064996,0.0,1.0
2018-09-07,26.45,26.5,26.0,26.0,258202,19.2357968069553,19.2721593718078,18.9085337232831,18.9085337232831,355038.211753755,0.0,1.0
2018-09-10,26.8,26.85,26.3,26.5,423704,19.4903347609226,19.526697325775,19.1267091123979,19.2721593718078,582610.167515793,0.0,1.0
2018-09-11,26.6,26.925,26.55,26.85,144055,19.3448845015127,19.5812411730537,19.3085219366602,19.526697325775,198081.461778713,0.0,1.0
2018-09-12,26.15,26.55,25.95,26.55,170011,19.0176214178405,19.3085219366602,18.8721711584306,19.3085219366602,233772.013456393,0.0,1.0
2018-09-13,26.05,26.3,25.85,26.3,141121,18.9448962881356,19.1267091123979,18.7994460287257,19.1267091123979,194047.092899751,0.0,1.0
2018-09-14,26.35,26.45,25.55,26.1,106363,19.1630716772504,19.2357968069553,18.5812706396109,18.981258852988,146253.434585187,0.0,1.0
2018-09-17,25.85,26.4,25.85,26.4,127298,18.7994460287257,19.1994342421028,18.7994460287257,19.1994342421028,175039.907823446,0.0,1.0
2018-09-18,25.45,26.05,25.45,25.95,136567,18.508545509906,18.9448962881356,18.508545509906,18.8721711584306,187785.1583821,0.0,1.0
2018-09-19,25.6,25.83,25.4,25.4,124304,18.6176332044634,18.7849010027847,18.4721829450535,18.4721829450535,170923.036513422,0.0,1.0
2018-09-20,26.1,26.2,25.7,25.7,146811,18.981258852988,19.053983982693,18.6903583341683,18.6903583341683,201871.073445522,0.0,1.0
2018-09-21,25.7,26.2,25.6,26.0,390674,18.6903583341683,19.053983982693,18.6176332044634,18.9085337232831,537192.579215833,0.0,1.0
2018-09-24,25.25,25.75,25.13,25.75,367461,18.3630952504961,18.7267208990208,18.2758250948502,18.7267208990208,505273.76367823,0.0,1.0
2018-09-25,25.25,25.6,25.2,25.3,136888,18.3630952504961,18.6176332044634,18.3267326856436,18.3994578153486,188226.546388285,0.0,1.0
2018-09-26,24.9,25.3,24.9,25.3,182841,18.1085572965288,18.3994578153486,18.1085572965288,18.3994578153486,251413.783298612,0.0,1.0
2018-09-27,25.05,25.23,24.6,24.9,392258,18.2176449910862,18.3485502245551,17.890381907414,18.1085572965288,539370.643395886,0.0,1.0
2018-09-28,24.9,25.2,24.85,24.9,214978,18.1085572965288,18.3267326856436,18.0721947316763,18.1085572965288,295603.460416258,0.0,1.0
2018-10-01,24.52,24.98,24.38,24.96,175221,17.8322018036501,18.1667374002928,17.7303866220631,18.1521923743518,240935.974553662,0.0,1.0
2018-10-02,24.06,24.49,23.97,24.44,196380,17.4976662070074,17.8103842647386,17.4322135902729,17.7740216998861,270030.456867887,0.0,1.0
2018-10-03,25.1,25.19,23.96,24.14,290635,18.2540075559387,18.3194601726731,17.4249410773024,17.5558463107713,399634.900864643,0.0,1.0
2018-10-04,24.94,25.48,24.8,25.12,218116,18.1376473484108,18.5303630488174,18.0358321668239,18.2685525818797,299918.337560832,0.0,1.0
2018-10-05,24.35,25.0,24.24,24.98,210767,17.7085690831517,18.1812824262337,17.6285714404762,18.1667374002928,289813.164796181,0.0,1.0
2018-10-08,24.41,24.61,24.15,24.16,123233,17.7522041609746,17.8976544203845,17.5631188237418,17.5703913367123,169450.368118956,0.0,1.0
2018-10-09,24.39,24.42,24.19,24.24,157389,17.7376591350336,17.7594766739451,17.5922088756238,17.6285714404762,216416.252041858,0.0,1.0
2018-10-10,24.38,24.91,24.32,24.32,211436,17.7303866220631,18.1158298094993,17.6867515442402,17.6867515442402,290733.06690253,0.0,1.0
2018-10-11,23.51,24.5,23.48,24.36,161181,17.0976779936302,17.8176567777091,17.0758604547187,17.7158415961222,221630.405685014,0.0,1.0
2018-10-12,22.8,23.74,22.06,23.74,255491,16.5813295727252,17.2649457919516,16.0431636129087,17.2649457919516,351310.476910243,0.0,1.0
2018-10-15,23.14,23.19,22.63,22.75,134146,16.828595013722,16.8649575785744,16.4576968522268,16.5449670078727,184456.185288724,0.0,1.0
2018-10-16,22.94,23.23,22.74,23.23,276460,16.6831447543121,16.8940476304564,16.5376944949022,16.8940476304564,380143.701526104,0.0,1.0
2018-10-17,22.64,23.03,22.3,22.88,247414,16.4649693651973,16.7485973710465,16.2177039242005,16.6395096764891,340204.274648699,0.0,1.0
2018-10-18,22.34,22.87,22.3,22.57,126274,16.2467939760825,16.6322371635186,16.2177039242005,16.4140617744038,173631.866333311,0.0,1.0
2018-10-19,21.98,22.49,21.97,22.3,216409,15.9849835091447,16.3558816706399,15.9777109961742,16.2177039242005,297571.143397101,0.0,1.0
2018-10-22,21.36,22.11,21.28,22.06,162127,15.5340877049741,16.0795261777611,15.4759076012102,16.0431636129087,222931.194014768,0.0,1.0
2018-10-23,21.6,21.63,21.0,21.06,208131,15.708628016266,15.7304455551774,15.2722772380363,15.3159123158593,286188.557991497,0.0,1.0
2018-10-24,18.35,21.26,18.01,20.95,1025063,13.3450613008556,15.4613625752692,13.0977958598588,15.2359146731839,1409503.15820535,0.0,1.0
2018-10-25,19.52,19.52,17.56,18.26,759781,14.1959453184033,14.1959453184033,12.7705327761866,13.2796086841211,1044729.65958621,0.0,1.0
2018-10-26,20.01,20.26,19.15,19.27,411401,14.5522984539575,14.7341112782198,13.926862338495,14.014132494141,565693.044026407,0.0,1.0
2018-10-29,20.17,20.59,19.96,20.14,295098,14.6686586614854,14.9741042062461,14.515935889105,14.6468411225739,405771.706695182,0.0,1.0
2018-10-30,20.52,20.54,19.99,20.16,299975,14.9231966154527,14.9377416413936,14.5377534280165,14.6613861485149,412477.779300053,0.0,1.0
2018-10-31,20.98,21.21,20.63,20.79,343537,15.2577322120954,15.4250000104167,15.0031942581281,15.119554465656,472377.294332536,0.0,1.0
2018-11-01,20.84,21.05,20.73,20.87,253030,15.3304573418003,15.4849389177014,15.2495384210902,15.3525261383576,343965.289647436,0.24,1.0
2018-11-02,21.2,21.23,20.83,20.91,207782,15.5952829004878,15.6173516970451,15.3231010762812,15.381951200434,282455.818731074,0.0,1.0
2018-11-05,20.94,21.37,20.62,21.21,300536,15.4040199969913,15.7203394143125,15.1686195003801,15.6026391660069,408544.252813823,0.0,1.0
2018-11-06,21.19,21.24,20.71,20.95,215394,15.5879266349687,15.6247079625642,15.234825890052,15.4113762625104,292803.460452594,0.0,1.0
2018-11-07,21.2,21.35,20.67,21.35,646373,15.5952829004878,15.7056268832743,15.2054008279756,15.7056268832743,878670.023970606,0.0,1.0
2018-11-08,21.47,21.64,20.98,21.13,126731,15.7939020695035,15.9189585833281,15.4334450590677,15.5437890418541,172276.272071727,0.0,1.0
2018-11-09,21.22,21.6,21.12,21.46,203156,15.609995431526,15.8895335212517,15.536432776335,15.7865458039844,276167.301836204,0.0,1.0
2018-11-12,21.09,21.38,21.08,21.26,127445,15.5143639797777,15.7276956798316,15.5070077142586,15.6394204936024,173246.873252648,0.0,1.0
2018-11-13,21.51,21.67,21.03,21.17,285786,15.8233271315799,15.9410273798854,15.4702263866632,15.5732141039305,388493.318053914,0.0,1.0
2018-11-14,21.18,21.72,21.03,21.72,290884,15.5805703694496,15.9778087074809,15.4702263866632,15.9778087074809,395423.464861103,0.0,1.0
2018-11-15,21.7,21.98,21.0,21.1,161301,15.9630961764427,16.1690716109775,15.4481575901059,15.5217202452968,219270.225607324,0.0,1.0
2018-11-16,21.72,21.83,21.3,21.47,238154,15.9778087074809,16.058727628191,15.6688455556788,15.7939020695035,323743.072326189,0.0,1.0
2018-11-19,21.68,24.18,21.21,21.73,319741,15.9483836454045,17.787450025179,15.6026391660069,15.985164973,434651.249563929,0.0,1.0
2018-11-20,21.27,21.58,20.98,21.55,250432,15.6467767591215,15.8748209902135,15.4334450590677,15.8527521936563,340433.606358877,0.0,1.0
2018-11-21,21.3,21.8,21.05,21.3,182135,15.6688455556788,16.0366588316337,15.4849389177014,15.6688455556788,247591.661186167,0.0,1.0
2018-11-23,21.27,21.51,21.04,21.27,78716,15.6467767591215,15.8233271315799,15.4775826521823,15.6467767591215,107005.381732947,0.0,1.0
2018-11-26,21.61,21.96,21.41,21.52,183292,15.8968897867708,16.1543590799393,15.7497644763889,15.830683397099,249164.470102589,0.0,1.0
2018-11-27,21.67,21.71,21.4,21.63,164238,15.9410273798854,15.9704524419618,15.7424082108698,15.911602317809,223262.740549009,0.0,1.0
2018-11-28,21.95,22.02,21.37,21.74,221284,16.1470028144202,16.1984966730539,15.7203394143125,15.9925212385191,300810.240502482,0.0,1.0
2018-11-29,21.75,22.18,21.5,21.75,125495,15.9998775040382,16.3161969213594,15.8159708660608,15.9998775040382,170596.071708118,0.0,1.0
2018-11-30,22.44,22.51,21.76,21.76,240932,16.507459824856,16.5589536834897,16.0072337695573,16.0072337695573,327519.444988088,0.0,1.0
2018-12-03,22.36,22.78,21.99,22.75,176619,16.4486097007032,16.7575728525053,16.1764278764966,16.735504055948,240093.291278664,0.0,1.0
2018-12-04,20.74,22.3,20.68,22.22,350231,15.2568946866093,16.4044721075886,15.2127570934947,16.3456219834358,476098.910637123,0.0,1.0
2018-12-06,20.58,20.965,20.07,20.38,251996,15.1391944383037,15.422410660789,14.7640248968297,14.9920691279218,342559.685136132,0.0,1.0
2018-12-07,20.7,21.07,20.53,20.69,213634,15.2274696245329,15.4996514487395,15.1024131107083,15.2201133590138,290410.94213548,0.0,1.0
2018-12-10,20.38,20.8,20.17,20.8,161086,14.9920691279218,15.3010322797239,14.8375875520207,15.3010322797239,218977.957744721,0.0,1.0
2018-12-11,20.21,20.68,20.02,20.52,246020,14.8670126140971,15.2127570934947,14.7272435692343,15.0950568451892,334435.997941202,0.0,1.0
2018-12-12,20.46,20.68,20.12,20.32,168420,15.0509192520746,15.2127570934947,14.8008062244252,14.9479315348072,228947.69032297,0.0,1.0
2018-12-13,19.84,20.8,19.77,20.47,221041,14.5948307898905,15.3010322797239,14.5433369312568,15.0582755175937,300479.909848472,0.0,1.0
2018-12-14,19.64,20.08,19.54,19.63,188336,14.4477054795085,14.7713811623488,14.3741428243175,14.4403492139894,256021.210097774,0.0,1.0
2018-12-17,19.62,20.08,19.33,19.62,256156,14.4329929484703,14.7713811623488,14.2196612484165,14.4329929484703,348214.72843113,0.0,1.0
2018-12-18,19.33,19.84,19.29,19.78,223379,14.2196612484165,14.5948307898905,14.1902361863401,14.5506931967759,303658.152931093,0.0,1.0
2018-12-19,18.46,19.58,18.34,19.32,282752,13.579666148255,14.4035678863939,13.4913909620258,14.2123049828974,384368.942727706,0.0,1.0
2018-12-20,18.64,18.92,18.39,18.42,220748,13.7120789275987,13.9180543621335,13.5281722896213,13.5502410861786,300081.609924089,0.0,1.0
2018-12-21,18.52,18.96,18.32,18.78,1090741,13.6238037413695,13.9474794242099,13.4766784309876,13.8150666448661,1482737.39870899,0.0,1.0
2018-12-24,18.36,18.86,18.18,18.45,85335,13.506103493064,13.8739167690189,13.3736907137202,13.5723098827359,116003.153744868,0.0,1.0
2018-12-26,19.15,19.22,18.13,18.45,185123,14.0872484690727,14.1387423277064,13.3369093861247,13.5723098827359,251653.504783632,0.0,1.0
2018-12-27,18.89,19.11,18.39,18.89,169392,13.8959855655762,14.0578234069963,13.5281722896213,13.8959855655762,230269.012939013,0.0,1.0
2018-12-28,19.46,19.68,18.92,18.97,185493,14.3152927001648,14.4771305415849,13.9180543621335,13.954835689729,252156.477384388,0.0,1.0
2018-12-31,19.7,19.7,18.5,19.61,254434,14.4918430726231,14.4918430726231,13.6090912103314,14.4256366829512,345873.866759498,0.0,1.0
2019-01-02,20.18,20.39,19.33,19.5,286340,14.8449438175398,14.9994253934409,14.2196612484165,14.3447177622412,389246.417569644,0.0,1.0
2019-01-03,20.13,20.62,19.74,20.09,228184,14.8081624899443,15.1686195003801,14.5212681346995,14.7787374278679,310189.999813898,0.0,1.0
2019-01-04,20.59,20.85,20.15,20.4,228300,15.1465507038228,15.3378136073194,14.8228750209825,15.00678165896,310347.688521163,0.0,1.0
2019-01-07,20.53,20.8,20.11,20.25,302912,15.1024131107083,15.3010322797239,14.7934499589061,14.8964376761735,411774.152541927,0.0,1.0
2019-01-08,20.74,20.84,20.33,20.7,327594,15.2568946866093,15.3304573418003,14.9552878003263,15.2274696245329,445326.503168645,0.0,1.0
2019-01-09,20.78,21.03,20.52,20.74,173225,15.2863197486857,15.4702263866632,15.0950568451892,15.2568946866093,235479.537205775,0.0,1.0
2019-01-10,20.7,20.87,20.44,20.76,178268,15.2274696245329,15.3525261383576,15.0362067210364,15.2716072176475,242334.917815552,0.0,1.0
2019-01-11,20.7,20.8,20.41,20.65,122173,15.2274696245329,15.3010322797239,15.0141379244791,15.1906882969374,166080.193384564,0.0,1.0
2019-01-14,20.7,20.99,20.6,20.6,228800,15.2274696245329,15.4408013245868,15.1539069693419,15.1539069693419,311027.381224888,0.0,1.0
2019-01-15,20.76,20.8,20.26,20.7,186820,15.2716072176475,15.3010322797239,14.9037939416926,15.2274696245329,253960.381820077,0.0,1.0
2019-01-16,20.14,20.57,19.51,20.0,632185,14.8155187554634,15.1318381727846,14.3520740277603,14.7125310381961,859383.063809686,0.0,1.0
2019-01-17,20.75,20.8,20.12,20.12,960826,15.2642509521284,15.3010322797239,14.8008062244252,14.8008062244252,1306132.84349993,0.0,1.0
2019-01-18,21.64,21.64,20.85,20.87,418042,15.9189585833281,15.9189585833281,15.3378136073194,15.3525261383576,568280.194501813,0.0,1.0
2019-01-22,21.74,21.81,21.4,21.46,303221,15.9925212385191,16.0440150971528,15.7424082108698,15.7865458039844,412194.202632831,0.0,1.0
2019-01-23,21.75,21.89,21.28,21.79,275804,15.9998775040382,16.1028652213056,15.6541330246406,16.0293025661146,374923.932916735,0.0,1.0
2019-01-24,21.85,22.19,21.37,21.91,235898,16.0734401592292,16.3235531868785,15.7203394143125,16.1175777523438,320676.298846978,0.0,1.0
2019-01-25,22.23,22.27,21.69,21.95,161881,16.3529782489549,16.3824033110313,15.9557399109236,16.1470028144202,220058.669143646,0.0,1.0
2019-01-28,22.48,22.53,22.15,22.23,258639,16.5368848869324,16.5736662145279,16.2941281248021,16.3529782489549,351590.08239783,0.0,1.0
2019-01-29,22.36,22.55,22.11,22.29,213531,16.6251600731615,16.7664293224415,16.4392794820037,16.5731135076373,287188.402336511,0.24,1.0
2019-01-30,22.44,22.54,22.25,22.4,177246,16.6846418623321,16.7589940987952,16.5433726130521,16.6549009677468,238386.911317499,0.0,1.0
2019-01-31,21.93,22.41,21.68,22.35,215691,16.30544545637,16.6623361913931,16.1195648652121,16.6177248495152,290093.493161949,0.0,1.0
2019-02-01,21.97,22.18,21.87,22.02,113188,16.3351863509552,16.4913260475279,16.2608341144921,16.3723624691868,152232.13905084,0.0,1.0
2019-02-04,22.2,22.32,21.87,22.03,155068,16.5061964948205,16.5954191785763,16.2608341144921,16.3797976928331,208558.622277411,0.0,1.0
2019-02-05,22.17,22.31,21.96,22.21,170922,16.4838908238815,16.58798395493,16.3277511273089,16.5136317184668,229881.450956354,0.0,1.0
2019-02-06,22.1,22.28,21.96,22.09,113061,16.4318442583573,16.565678283991,16.3277511273089,16.424409034711,152061.3304699,0.0,1.0
2019-02-07,22.42,22.51,22.05,22.15,211611,16.6697714150394,16.7366884278563,16.3946681401258,16.4690203765889,284606.099380565,0.0,1.0
2019-02-08,22.02,22.35,21.92,22.34,82439,16.3723624691868,16.6177248495152,16.2980102327237,16.6102896258689,110876.288221474,0.0,1.0
2019-02-11,22.22,22.25,21.85,22.1,70145,16.5210669421131,16.5433726130521,16.2459636671995,16.4318442583573,94341.4796066825,0.0,1.0
2019-02-12,22.31,22.51,22.22,22.38,101738,16.58798395493,16.7366884278563,16.5210669421131,16.6400305204542,136832.467777099,0.0,1.0
2019-02-13,22.39,22.54,22.24,22.32,119061,16.6474657441005,16.7589940987952,16.5359373894058,16.5954191785763,160131.027207231,0.0,1.0
2019-02-14,22.44,22.65,22.2,22.22,167194,16.6846418623321,16.8407815589047,16.5061964948205,16.5210669421131,224867.479383557,0.0,1.0
2019-02-15,23.22,23.27,22.48,22.53,272493,17.2645893067447,17.3017654249763,16.7143827569173,16.7515588751489,366489.312174263,0.0,1.0
2019-02-19,23.34,23.43,22.95,23.07,115032,17.3538119905005,17.4207290033173,17.0638382682942,17.1530609520499,154712.225848113,0.0,1.0
2019-02-20,23.63,23.68,23.13,23.41,175766,17.5694334762436,17.6066095944752,17.1976722939278,17.4058585560247,236396.386122292,0.0,1.0
2019-02-21,23.41,23.69,23.13,23.69,102769,17.4058585560247,17.6140448181215,17.1976722939278,17.6140448181215,138219.110666464,0.0,1.0
2019-02-22,23.39,23.525,23.22,23.37,99210,17.390988108732,17.4913636279573,17.2645893067447,17.3761176614394,133432.435551771,0.0,1.0
2019-02-25,23.25,23.63,23.24,23.55,102796,17.2868949776836,17.5694334762436,17.2794597540373,17.5099516870731,138255.424301783,0.0,1.0
2019-02-26,22.83,23.2,22.83,23.16,105628,16.9746155845384,17.249718859452,16.9746155845384,17.2199779648668,142064.321161802,0.0,1.0
2019-02-27,23.16,23.18,22.61,22.88,80093,17.2199779648668,17.2348484121594,16.8110406643194,17.01179170277,107721.036797177,0.0,1.0
2019-02-28,23.08,23.27,23.04,23.18,99639,17.1604961756963,17.3017654249763,17.130755281111,17.2348484121594,134009.41886849,0.0,1.0
2019-03-01,23.0,23.32,22.79,23.27,108770,17.1010143865257,17.3389415432078,16.9448746899531,17.3017654249763,146290.152353252,0.0,1.0
2019-03-04,22.87,23.19,22.7,22.95,114758,17.0043564791236,17.2422836358057,16.8779576771363,17.0638382682942,154343.709697109,0.0,1.0
2019-03-05,22.79,22.87,22.34,22.87,156829,16.9448746899531,17.0043564791236,16.6102896258689,17.0043564791236,210927.078269818,0.0,1.0
2019-03-06,21.96,22.8,21.84,22.8,247482,16.3277511273089,16.9523099135994,16.2385284435531,16.9523099135994,332850.781324699,0.0,1.0
2019-03-07,21.25,21.92,21.25,21.92,245576,15.7998502484205,16.2980102327237,15.7998502484205,16.2980102327237,330287.30766114,0.0,1.0
2019-03-08,21.47,21.52,20.97,21.16,106916,15.9634251686395,16.000601286871,15.5916639863237,15.7329332356037,143796.616061416,0.0,1.0
2019-03-11,21.58,21.74,21.28,21.51,128373,16.0452126287489,16.16417620709,15.8221559193595,15.9931660632247,172655.196543569,0.0,1.0
2019-03-12,21.46,21.68,21.33,21.59,143777,15.9559899449931,16.1195648652121,15.859332037591,16.0526478523952,193372.797967211,0.0,1.0
2019-03-13,21.57,21.77,21.48,21.54,128444,16.0377774051026,16.1864818780289,15.9708603922858,16.0154717341637,172750.687954961,0.0,1.0
2019-03-14,21.51,21.71,21.46,21.58,130074,15.9931660632247,16.141870536151,15.9559899449931,16.0452126287489,174942.955568603,0.0,1.0
2019-03-15,21.69,21.82,21.48,21.49,561440,16.1270000888584,16.2236579962605,15.9708603922858,15.9782956159321,755108.422701202,0.0,1.0
2019-03-18,22.06,22.24,21.76,21.76,137870,16.4021033637721,16.5359373894058,16.1790466543826,16.1790466543826,185428.181529308,0.0,1.0
2019-03-19,21.15,22.22,21.11,22.16,192822,15.7254980119574,16.5210669421131,15.6957571173721,16.4764556002352,259335.844047611,0.0,1.0
2019-03-20,20.48,21.22,20.38,21.12,287882,15.2273380276542,15.7775445774816,15.1529857911911,15.7031923410184,387186.739356062,0.0,1.0
2019-03-21,20.58,20.96,20.19,20.36,210939,15.3016902641174,15.5842287626774,15.0117165419111,15.1381153438984,283702.293345982,0.0,1.0
2019-03-22,19.9,20.4,19.57,20.4,339038,14.7960950561679,15.1678562384837,14.5507326758395,15.1678562384837,455988.973738548,0.0,1.0
2019-03-25,20.06,20.25,19.72,19.89,200877,14.915058634509,15.056327883789,14.6622610305342,14.7886598325216,270169.411917478,0.0,1.0
2019-03-26,20.72,20.75,20.14,20.14,157029,15.4057833951658,15.4280890661047,14.9745404236795,14.9745404236795,211196.068161062,0.0,1.0
2019-03-27,21.01,21.12,20.56,20.63,177816,15.6214048809089,15.7031923410184,15.2868198168247,15.338866382349,239153.532507547,0.0,1.0
2019-03-28,21.31,21.33,20.95,21.0,128011,15.8444615902984,15.859332037591,15.5767935390311,15.6139696572626,172168.324840417,0.0,1.0
2019-03-29,21.27,21.61,21.19,21.35,276206,15.8147206957131,16.0675182996879,15.7552389065426,15.8742024848837,371483.109505216,0.0,1.0
2019-04-01,21.81,21.86,21.2,21.47,215198,16.2162227726142,16.2533988908458,15.7626741301889,15.9634251686395,289430.433080032,0.0,1.0
2019-04-02,21.7,21.98,21.5,21.73,185514,16.1344353125047,16.3426215746016,15.9857308395784,16.1567409834437,249506.953421542,0.0,1.0
2019-04-03,21.88,22.08,21.79,21.93,118486,16.2682693381384,16.4169738110647,16.2013523253216,16.30544545637,159357.681269903,0.0,1.0
2019-04-04,22.24,22.37,21.81,21.95,99136,16.5359373894058,16.6325952968079,16.2162227726142,16.3203159036626,133332.90929201,0.0,1.0
2019-04-05,22.22,22.24,22.04,22.24,79024,16.5210669421131,16.5359373894058,16.3872329164794,16.5359373894058,106283.285828476,0.0,1.0
2019-04-08,21.95,22.25,21.91,22.16,110392,16.3203159036626,16.5433726130521,16.2905750090773,16.4764556002352,148471.660371244,0.0,1.0
2019-04-09,21.7,22.09,21.57,21.88,161732,16.1344353125047,16.424409034711,16.0377774051026,16.2682693381384,217521.365453674,0.0,1.0
2019-04-10,21.93,21.95,21.4,21.69,138490,16.30544545637,16.3203159036626,15.9113786031153,16.1270000888584,186262.050192165,0.0,1.0
2019-04-11,22.18,22.29,21.97,22.1,115163,16.4913260475279,16.5731135076373,16.3351863509552,16.4318442583573,154888.414226878,0.0,1.0
2019-04-12,22.51,22.54,21.96,22.41,190193,16.7366884278563,16.7589940987952,16.3277511273089,16.6623361913931,255799.971927204,0.0,1.0
2019-04-15,21.92,22.54,21.89,22.54,102203,16.2980102327237,16.7589940987952,16.2757045617847,16.7589940987952,137457.869274242,0.0,1.0
2019-04-16,22.55,22.58,21.89,21.92,195719,16.7664293224415,16.7887349933805,16.2757045617847,16.2980102327237,263232.162622287,0.0,1.0
2019-04-17,22.77,22.85,22.3,22.58,110289,16.9300042426605,16.989486031831,16.5805487312836,16.7887349933805,148333.130577253,0.0,1.0
2019-04-18,22.22,22.72,22.11,22.65,131183,16.5210669421131,16.8928281244289,16.4392794820037,16.8407815589047,176434.504515553,0.0,1.0
2019-04-22,21.63,22.18,21.53,22.18,125565,16.0823887469805,16.4913260475279,16.0080365105174,16.4913260475279,168878.578470498,0.0,1.0
2019-04-23,22.55,22.57,21.67,21.76,249469,16.7664293224415,16.7812997697342,16.1121296415658,16.1790466543826,335523.195894212,0.0,1.0
2019-04-24,22.96,23.22,22.38,22.99,241924,17.0712734919405,17.2645893067447,16.6400305204542,17.0935791628794,325375.552247017,0.0,1.0
2019-04-25,23.02,23.79,22.6,22.94,202259,17.1158848338184,17.6883970545847,16.8036054406731,17.0564030446478,272028.132065977,0.0,1.0
2019-04-26,23.43,23.46,22.89,22.98,132961,17.4207290033173,17.4430346742563,17.0192269264163,17.0861439392331,178825.824648715,0.0,1.0
2019-04-29,23.81,24.02,23.5,23.5,195087,17.7032675018773,17.8594071984499,17.4727755688415,17.4727755688415,262382.154565954,0.0,1.0
2019-04-30,23.72,23.98,23.55,23.75,163872,17.6363504890605,17.8296663038647,17.5099516870731,17.6586561599994,220399.557289988,0.0,1.0
2019-05-01,23.5,23.95,23.25,23.77,320773,17.4727755688415,17.8073606329257,17.2868949776836,17.673526607292,431423.471920655,0.0,1.0
2019-05-02,23.73,24.09,23.59,23.61,161107,17.6437857127068,17.9114537639741,17.5396925816584,17.554563028951,216680.772043535,0.0,1.0
2019-05-03,23.9,24.0,23.6,23.6,151074,17.9486298822057,18.0237287520057,17.7233332728056,17.7233332728056,201166.809037587,0.24,1.0
2019-05-06,23.96,24.03,23.48,23.53,160017,17.9936892040857,18.0462584129457,17.6332146290456,17.6707640639456,213075.110752132,0.0,1.0
2019-05-07,23.72,23.95,23.46,23.72,135347,17.8134519165657,17.9861793171057,17.6181948550856,17.8134519165657,180225.082428546,0.0,1.0
2019-05-08,23.51,23.84,23.51,23.68,106940,17.6557442899856,17.9035705603257,17.6557442899856,17.7834123686457,142398.94726081,0.0,1.0
2019-05-09,23.64,23.69,23.07,23.31,123092,17.7533728207256,17.7909222556257,17.3253092628655,17.5055465503856,163906.594503718,0.0,1.0
2019-05-10,23.58,23.6,23.18,23.51,78428,17.7083134988456,17.7233332728056,17.4079180196455,17.6557442899856,104432.996407058,0.0,1.0
2019-05-13,22.73,23.41,22.57,23.15,122413,17.0699731055454,17.5806454201856,16.9498149138654,17.3853883587055,163002.453067491,0.0,1.0
2019-05-14,23.11,23.32,22.64,22.77,81885,17.3553488107855,17.5130564373656,17.0023841227254,17.1000126534654,109036.261421838,0.0,1.0
2019-05-15,22.72,22.92,22.5,22.92,90783,17.0624632185654,17.2126609581655,16.8972457050054,17.2126609581655,120884.642128091,0.0,1.0
2019-05-16,22.83,23.05,22.71,22.78,120542,17.1450719753455,17.3102894889055,17.0549533315854,17.1075225404454,160511.070700509,0.0,1.0
2019-05-17,22.37,22.92,22.35,22.58,129513,16.7996171742653,17.2126609581655,16.7845974003053,16.9573248008454,172456.656597992,0.0,1.0
2019-05-20,22.43,22.62,22.25,22.29,84432,16.8446764961454,16.9873643487654,16.7094985305053,16.7395380784253,112427.79049116,0.0,1.0
2019-05-21,22.44,22.61,22.35,22.45,169954,16.8521863831254,16.9798544617854,16.7845974003053,16.8596962701054,226307.000960946,0.0,1.0
2019-05-22,22.05,22.42,21.83,22.42,148710,16.5593007909053,16.8371666091654,16.3940832773452,16.8371666091654,198018.958735318,0.0,1.0
2019-05-23,21.42,21.95,21.3,21.95,181640,16.0861779111651,16.4842019211052,15.9960592674051,16.4842019211052,241867.821025374,0.0,1.0
2019-05-24,21.88,21.93,21.52,21.55,58597,16.4316327122452,16.4691821471452,16.1612767809651,16.1838064419051,78026.473841796,0.0,1.0
2019-05-28,21.4,21.89,21.37,21.8,137143,16.0711581372051,16.4391425992252,16.0486284762651,16.3715536164052,182616.596448375,0.0,1.0
2019-05-29,21.62,21.64,21.11,21.3,137698,16.2363756507652,16.2513954247252,15.853371414785,15.9960592674051,183355.622217308,0.0,1.0
2019-05-30,21.17,21.79,20.92,21.65,165813,15.8984307366651,16.3640437294252,15.710683562165,16.2589053117052,220792.936620129,0.0,1.0
2019-05-31,20.62,20.88,20.49,20.88,157205,15.4853869527649,15.680644014245,15.3877584220249,15.680644014245,209330.713522869,0.0,1.0
2019-06-03,21.05,21.22,20.55,20.59,172401,15.808312092905,15.9359801715651,15.4328177439049,15.4628572918249,229565.372234065,0.0,1.0
2019-06-04,21.69,21.76,21.27,21.36,135434,16.2889448596252,16.3415140684852,15.9735296064651,16.0411185892851,180340.929711244,0.0,1.0
2019-06-05,21.46,21.61,21.18,21.61,82489,16.1162174590851,16.2288657637852,15.9059406236451,16.2288657637852,109840.534510912,0.0,1.0
2019-06-06,21.25,21.45,20.99,21.42,59198,15.9585098325051,16.1087075721051,15.763252771025,16.0861779111651,78826.7521969832,0.0,1.0
2019-06-07,21.2,21.29,21.07,21.16,61136,15.9209603976051,15.9885493804251,15.823331866865,15.8909208496851,81407.3502874213,0.0,1.0
2019-06-10,21.4,21.77,21.33,21.33,55198,16.0711581372051,16.3490239554652,16.0185889283451,16.0185889283451,73500.440348814,0.0,1.0
2019-06-11,21.44,21.65,21.28,21.52,95370,16.1011976851251,16.2589053117052,15.9810394934451,16.1612767809651,126992.59023998,0.0,1.0
2019-06-12,21.26,21.47,21.18,21.37,122822,15.9660197194851,16.1237273460651,15.9059406236451,16.0486284762651,163547.068453966,0.0,1.0
2019-06-13,21.48,21.6,21.32,21.32,106413,16.1312372330451,16.2213558768052,16.0110790413651,16.0110790413651,141697.205674813,0.0,1.0
2019-06-14,21.48,21.62,21.28,21.48,65784,16.1312372330451,16.2363756507652,15.9810394934451,16.1312372330451,87596.5246549945,0.0,1.0
2019-06-17,21.16,21.59,21.12,21.48,81428,15.8909208496851,16.2138459898252,15.860881301765,16.1312372330451,108427.730293185,0.0,1.0
2019-06-18,21.6,21.76,21.08,21.2,53855,16.2213558768052,16.3415140684852,15.830841753845,15.9209603976051,71712.1311457909,0.0,1.0
2019-06-19,21.38,21.92,21.29,21.65,116314,16.0561383632451,16.4616722601652,15.9885493804251,16.2589053117052,154881.159076995,0.0,1.0
2019-06-20,21.4,21.61,21.1,21.61,101486,16.0711581372051,16.2288657637852,15.845861527805,16.2288657637852,135136.521055831,0.0,1.0
2019-06-21,21.27,21.57,21.17,21.31,371244,15.9735296064651,16.1988262158652,15.8984307366651,16.0035691543851,494340.328940452,0.0,1.0
2019-06-24,21.17,21.69,21.15,21.33,105726,15.8984307366651,16.2889448596252,15.883410962705,16.0185889283451,140782.41161489,0.0,1.0
2019-06-25,21.27,21.3,20.82,21.14,106746,15.9735296064651,15.9960592674051,15.635584692365,15.875901075725,142140.621136173,0.0,1.0
2019-06-26,21.38,21.67,21.31,21.44,200418,16.0561383632451,16.2739250856652,16.0035691543851,16.1011976851251,266872.191996605,0.0,1.0
2019-06-27,21.99,22.0,21.3,21.53,140554,16.5142414690253,16.5217513560053,15.9960592674051,16.1687866679451,187158.608876901,0.0,1.0
2019-06-28,22.27,22.52,22.04,22.04,415679,16.7245183044653,16.9122654789654,16.5517909039253,16.5517909039253,553508.995683805,0.0,1.0
2019-07-01,22.19,22.6,22.13,22.6,182968,16.6644392086253,16.9723445748054,16.6193798867453,16.9723445748054,243636.156558966,0.0,1.0
2019-07-02,21.8,22.25,21.78,22.21,206621,16.3715536164052,16.7094985305053,16.3565338424452,16.6794589825853,275131.970095154,0.0,1.0
2019-07-03,22.12,22.15,21.79,21.81,92395,16.6118699997653,16.6343996607053,16.3640437294252,16.3790635033852,123031.145802903,0.0,1.0
2019-07-05,22.53,22.6,22.19,22.2,79029,16.9197753659454,16.9723445748054,16.6644392086253,16.6719490956053,105233.274762245,0.0,1.0
2019-07-08,22.33,22.5,22.17,22.42,89495,16.7695776263453,16.8972457050054,16.6494194346653,16.8371666091654,119169.569712981,0.0,1.0
2019-07-09,22.22,22.41,22.08,22.16,78153,16.6869688695653,16.8296567221854,16.5818304518453,16.6419095476853,104066.812467496,0.0,1.0
2019-07-10,21.84,22.53,21.77,22.25,85385,16.4015931643252,16.9197753659454,16.3490239554652,16.7094985305053,113696.784288987,0.0,1.0
2019-07-11,21.9,22.04,21.63,21.95,105824,16.4466524862052,16.5517909039253,16.2438855377452,16.4842019211052,140912.90625517,0.0,1.0
2019-07-12,22.12,22.21,21.77,22.01,102668,16.6118699997653,16.6794589825853,16.3490239554652,16.5292612429853,136710.446206964,0.0,1.0
2019-07-15,21.61,22.28,21.53,22.12,99088,16.2288657637852,16.7320281914453,16.1687866679451,16.6118699997653,131943.397102853,0.0,1.0
2019-07-16,21.79,21.86,21.5,21.6,93305,16.3640437294252,16.4166129382852,16.1462570070051,16.2213558768052,124242.881748362,0.0,1.0
2019-07-17,21.63,21.84,21.47,21.6,123467,16.2438855377452,16.4015931643252,16.1237273460651,16.2213558768052,164405.936239483,0.0,1.0
2019-07-18,21.79,21.95,21.62,21.62,41387,16.3640437294252,16.4842019211052,16.2363756507652,16.2363756507652,55110.017115047,0.0,1.0
2019-07-19,21.67,21.91,21.67,21.73,184863,16.2739250856652,16.4541623731852,16.2739250856652,16.3189844075452,246159.496797036,0.0,1.0
2019-07-22,20.91,21.39,20.67,21.05,169855,15.703173675185,16.0636482502251,15.5229363876649,15.808312092905,226175.174742704,0.0,1.0
2019-07-23,21.37,21.49,20.94,20.94,134304,16.0486284762651,16.1387471200251,15.725703336125,15.725703336125,178836.246614137,0.0,1.0
2019-07-24,21.8,21.87,21.08,21.25,255432,16.3715536164052,16.4241228252652,15.830841753845,15.9585098325051,340127.622000403,0.0,1.0
2019-07-25,21.4,21.85,21.32,21.7,173362,16.0711581372051,16.4091030513052,16.0110790413651,16.2964547466052,230845.018655587,0.0,1.0
2019-07-26,21.59,21.73,21.37,21.38,202012,16.2138459898252,16.3189844075452,16.0486284762651,16.0561383632451,268994.7272681,0.0,1.0
2019-07-29,21.35,21.83,21.29,21.49,126859,16.0336087023051,16.3940832773452,15.9885493804251,16.1387471200251,168922.648686731,0.0,1.0
2019-07-30,21.65,21.69,21.1,21.28,105658,16.2589053117052,16.2889448596252,15.845861527805,15.9810394934451,140691.864313471,0.0,1.0
2019-07-31,21.49,21.93,21.39,21.63,189494,16.1387471200251,16.4691821471452,16.0636482502251,16.2438855377452,252326.034339255,0.0,1.0
2019-08-01,20.6,21.63,20.54,21.47,238691,15.4703671788049,16.2438855377452,15.4253078569249,16.1237273460651,317835.675337852,0.0,1.0
2019-08-02,20.48,20.67,20.15,20.63,141192,15.3802485350449,15.5229363876649,15.1324222647048,15.4928968397449,188008.155616684,0.0,1.0
2019-08-05,20.05,21.09,19.71,20.05,167319,15.0573233949048,15.838351640825,14.8019872375847,15.0573233949048,222798.293030965,0.0,1.0
2019-08-06,20.01,20.27,19.62,20.15,113140,15.0272838469848,15.2225409084648,14.7343982547647,15.1324222647048,150654.730625472,0.0,1.0
2019-08-07,19.89,19.92,19.54,19.75,145997,14.9371652032247,14.9596948641648,14.6743191589247,14.8320267855047,194406.387724298,0.0,1.0
2019-08-08,20.01,20.18,19.73,19.78,132555,15.2075211345048,15.3367204644831,14.99472223807,15.0327220410048,174415.378189535,0.24,1.0
2019-08-09,19.86,20.41,19.65,20.01,165629,15.0935217257004,15.5115195579832,14.9339225533743,15.2075211345048,217934.024926668,0.0,1.0
2019-08-12,18.59,19.45,18.51,19.26,389741,14.1283267311567,14.7819233416351,14.067527046461,14.6375240904829,512819.764708741,0.0,1.0
2019-08-13,18.69,18.91,18.29,18.51,336183,14.2043263370263,14.3715254699393,13.9003279135479,14.067527046461,442348.346617571,0.0,1.0
2019-08-14,18.0,18.43,17.87,18.18,118060,13.6799290565261,14.0067273617653,13.5811295688956,13.8167283470913,155342.910860069,0.0,1.0
2019-08-15,17.83,18.08,17.8,17.99,205198,13.5507297265478,13.7407287412218,13.5279298447869,13.6723290959391,269998.768614809,0.0,1.0
2019-08-16,18.18,18.27,17.95,18.03,119128,13.8167283470913,13.885127992374,13.6419292535913,13.702728938287,156748.181305593,0.0,1.0
2019-08-19,18.39,18.58,18.22,18.58,157556,13.9763275194175,14.1207267705697,13.8471281894392,14.1207267705697,207311.601418508,0.0,1.0
2019-08-20,17.98,18.57,17.96,18.31,77995,13.6647291353522,14.1131268099827,13.6495292141783,13.9155278347218,102625.532208462,0.0,1.0
2019-08-21,18.03,18.29,17.9,18.15,61809,13.702728938287,13.9003279135479,13.6039294506565,13.7939284653305,81328.0533402506,0.0,1.0
2019-08-22,18.17,18.28,17.88,18.08,140868,13.8091283865044,13.8927279529609,13.5887295294826,13.7407287412218,185353.592809048,0.0,1.0
2019-08-23,17.33,18.18,17.24,18.06,177428,13.1707316971998,13.8167283470913,13.1023320519172,13.7255288200478,233459.105438594,0.0,1.0
2019-08-26,17.54,17.74,17.29,17.49,107929,13.330330869526,13.4823300812652,13.140331854852,13.2923310665912,142012.578572051,0.0,1.0
2019-08-27,17.13,17.6,17.01,17.58,173922,13.0187324854607,13.3759306330477,12.9275329584172,13.3607307118738,228845.923620234,0.0,1.0
2019-08-28,17.3,17.58,17.05,17.05,71838,13.147931815439,13.3607307118738,12.957932800765,12.957932800765,94524.1744059428,0.0,1.0
2019-08-29,17.69,17.79,17.41,17.41,118474,13.4443302783304,13.5203298841999,13.2315313818955,13.2315313818955,155887.650527154,0.0,1.0
2019-08-30,17.91,18.29,17.75,17.85,126156,13.6115294112435,13.9003279135479,13.4899300418521,13.5659296477217,165995.597683066,0.0,1.0
2019-09-03,17.54,17.89,17.36,17.79,123603,13.330330869526,13.5963294900695,13.1935315789607,13.5203298841999,162636.369736042,0.0,1.0
2019-09-04,17.49,17.76,17.49,17.76,78967,13.2923310665912,13.4975300024391,13.2923310665912,13.4975300024391,103904.486209445,0.0,1.0
2019-09-05,17.81,18.24,17.73,17.83,313804,13.5355298053739,13.8623281106131,13.4747301206782,13.5507297265478,412902.141280137,0.0,1.0
2019-09-06,17.42,17.85,17.31,17.83,96665,13.2391313424825,13.5659296477217,13.1555317760259,13.5507297265478,127191.449079185,0.0,1.0
2019-09-09,18.09,18.21,17.48,17.64,223069,13.7483287018087,13.8395282288522,13.2847311060042,13.4063304753956,293513.364243984,0.0,1.0
2019-09-10,18.59,18.78,18.2,18.2,221426,14.1283267311567,14.2727259823089,13.8319282682653,13.8319282682653,291351.510927508,0.0,1.0
2019-09-11,18.95,19.13,18.24,18.73,135493,14.4019253122872,14.5387246028524,13.8623281106131,14.2347261793741,178281.187711022,0.0,1.0
2019-09-12,19.02,19.16,18.58,18.71,152871,14.4551250363959,14.5615244846133,14.1207267705697,14.2195262582002,201147.095765624,0.0,1.0
2019-09-13,19.2,19.43,19.11,19.27,131986,14.5919243269612,14.7667234204612,14.5235246816785,14.6451240510699,173666.690096366,0.0,1.0
2019-09-16,19.22,19.41,18.9,18.99,167817,14.6071242481351,14.7515234992873,14.3639255093524,14.432325154635,220812.987225175,0.0,1.0
2019-09-17,19.16,19.22,18.85,19.1,100513,14.5615244846133,14.6071242481351,14.3259257064176,14.5159247210916,132254.633231223,0.0,1.0
2019-09-18,19.11,19.34,18.9,19.04,124946,14.5235246816785,14.6983237751786,14.3639255093524,14.4703249575698,164403.484163326,0.0,1.0
2019-09-19,18.93,19.46,18.91,19.04,118649,14.3867253911133,14.7895233022221,14.3715254699393,14.4703249575698,156117.914879183,0.0,1.0
2019-09-20,19.1,19.22,18.77,18.96,393253,14.5159247210916,14.6071242481351,14.2651260217219,14.4095252728741,517440.841304884,0.0,1.0
2019-09-23,18.82,19.26,18.66,18.96,126450,14.3031258246567,14.6375240904829,14.1815264552654,14.4095252728741,166382.441794475,0.0,1.0
2019-09-24,18.89,19.04,18.68,18.73,179323,14.3563255487654,14.4703249575698,14.1967263764393,14.2347261793741,235952.539421991,0.0,1.0
2019-09-25,19.13,19.21,18.78,18.87,180204,14.5387246028524,14.5995242875481,14.2727259823089,14.3411256275915,237111.755959918,0.0,1.0
2019-09-26,18.91,19.09,18.86,19.05,149145,14.3715254699393,14.5083247605046,14.3335256670046,14.4779249181568,196244.438761859,0.0,1.0
2019-09-27,18.81,19.28,18.73,19.03,141584,14.2955258640698,14.6527240116568,14.2347261793741,14.4627249969829,186295.702957919,0.0,1.0
2019-09-30,18.78,19.1,18.57,18.9,91771,14.2727259823089,14.5159247210916,14.1131268099827,14.3639255093524,120751.942000164,0.0,1.0
2019-10-01,18.31,19.15,18.18,18.84,200538,13.9155278347218,14.5539245240264,13.8167283470913,14.3183257458306,263867.157869359,0.0,1.0
2019-10-02,18.26,18.33,17.94,18.33,120845,13.877528031787,13.9307277558957,13.6343292930043,13.9307277558957,159007.403548069,0.0,1.0
2019-10-03,18.03,18.27,17.74,18.27,95963,13.702728938287,13.885127992374,13.4823300812652,13.885127992374,126267.760078475,0.0,1.0
2019-10-04,18.22,18.24,17.88,18.06,70992,13.8471281894392,13.8623281106131,13.5887295294826,13.7255288200478,93411.0107384212,0.0,1.0
2019-10-07,18.05,18.48,17.88,18.09,142606,13.7179288594609,14.0447271647001,13.5887295294826,13.7483287018087,187640.446773767,0.0,1.0
2019-10-08,17.61,17.78,17.5,17.74,189027,13.3835305936347,13.512729923613,13.2999310271781,13.4823300812652,248721.026691057,0.0,1.0
2019-10-09,17.77,17.9,17.54,17.59,174844,13.505129963026,13.6039294506565,13.330330869526,13.3683306724608,230059.087806352,0.0,1.0
2019-10-10,17.91,18.1,17.7,17.91,237956,13.6115294112435,13.7559286623957,13.4519302389173,13.6115294112435,313101.623721993,0.0,1.0
2019-10-11,18.03,18.43,18.0,18.16,207623,13.702728938287,14.0067273617653,13.6799290565261,13.8015284259174,273189.574635779,0.0,1.0
2019-10-14,17.93,18.14,17.73,18.01,214632,13.6267293324174,13.7863285047435,13.4747301206782,13.687529017113,282411.990883604,0.0,1.0
2019-10-15,18.18,18.29,17.88,18.05,699695,13.8167283470913,13.9003279135479,13.5887295294826,13.7179288594609,920656.090244252,0.0,1.0
2019-10-16,18.21,18.43,18.06,18.11,286407,13.8395282288522,14.0067273617653,13.7255288200478,13.7635286229826,376853.270122818,0.0,1.0
2019-10-17,18.37,18.41,18.24,18.31,170572,13.9611275982436,13.9915274405914,13.8623281106131,13.9155278347218,224438.006024256,0.0,1.0
2019-10-18,18.39,18.44,18.19,18.28,178902,13.9763275194175,14.0143273223523,13.8243283076783,13.8927279529609,235398.589180824,0.0,1.0
2019-10-21,18.71,18.93,18.53,18.53,244352,14.2195262582002,14.3867253911133,14.0827269676349,14.0827269676349,321517.456839569,0.0,1.0
2019-10-22,19.0,19.15,18.41,18.65,167679,14.439925115222,14.5539245240264,13.9915274405914,14.1739264946784,220631.407336147,0.0,1.0
2019-10-23,18.34,18.55,17.59,17.81,238359,13.9383277164827,14.0979268888088,13.3683306724608,13.5355298053739,313631.889629808,0.0,1.0
2019-10-24,18.02,18.35,17.97,18.35,161639,13.6951289777,13.9459276770697,13.6571291747652,13.9459276770697,212683.997700413,0.0,1.0
2019-10-25,18.18,18.27,18.0,18.0,194885,13.8167283470913,13.885127992374,13.6799290565261,13.6799290565261,256428.961400683,0.0,1.0
2019-10-28,18.75,18.87,18.29,18.3,146982,14.249926100548,14.3411256275915,13.9003279135479,13.9079278741349,193398.371370783,0.0,1.0
2019-10-29,19.03,19.09,18.71,18.71,195799,14.4627249969829,14.5083247605046,14.2195262582002,14.2195262582002,257631.59921642,0.0,1.0
2019-10-30,19.08,19.24,18.85,19.18,171074,14.5007247999177,14.622324169309,14.3259257064176,14.5767244057872,225098.535765504,0.0,1.0
2019-10-31,19.25,19.27,18.81,19.01,294112,14.629924129896,14.6451240510699,14.2955258640698,14.4475250758089,386991.480593567,0.0,1.0
2019-11-01,19.54,19.54,19.02,19.15,222993,15.0327220410048,15.0327220410048,14.6326700726669,14.7326830647514,289853.242021946,0.24,1.0
2019-11-04,19.79,19.84,19.54,19.84,165322,15.2250547180903,15.2635212535074,15.0327220410048,15.2635212535074,214890.681221169,0.0,1.0
2019-11-05,19.92,20.28,19.78,19.95,141643,15.3250677101748,15.6020267651779,15.2173614110069,15.348147631425,184111.980016029,0.0,1.0
2019-11-06,19.65,19.9,19.6,19.82,163914,15.1173484189224,15.3096810960079,15.0788818835053,15.2481346393406,213060.518997391,0.0,1.0
2019-11-07,19.89,20.08,19.8,19.91,106177,15.3019877889245,15.4481606235095,15.2327480251737,15.3173744030914,138012.169342375,0.0,1.0
2019-11-08,19.77,20.04,19.75,19.86,89143,15.2096681039235,15.4173873951758,15.1942814897566,15.2789078676742,115870.845961812,0.0,1.0
2019-11-11,19.81,19.89,19.55,19.68,72138,15.2404413322571,15.3019877889245,15.0404153480882,15.1404283401727,93767.2176838699,0.0,1.0
2019-11-12,19.89,20.01,19.76,19.82,74129,15.3019877889245,15.3943074739256,15.20197479684,15.2481346393406,96355.1814534306,0.0,1.0
2019-11-13,19.6,19.89,19.56,19.68,111007,15.0788818835053,15.3019877889245,15.0481086551716,15.1404283401727,144290.353675363,0.0,1.0
2019-11-14,19.45,19.63,19.39,19.47,74792,14.963482277254,15.1019618047556,14.9173224347535,14.9788688914208,97216.9694892009,0.0,1.0
2019-11-15,19.35,19.62,19.25,19.62,104875,14.8865492064198,15.0942684976721,14.8096161355856,15.0942684976721,136319.78921783,0.0,1.0
2019-11-18,19.69,19.72,19.06,19.25,144986,15.1481216472561,15.1712015685064,14.6634433010006,14.8096161355856,188457.315466377,0.0,1.0
2019-11-19,19.82,19.95,19.67,19.77,94805,15.2481346393406,15.348147631425,15.1327350330892,15.2096681039235,123230.489790668,0.0,1.0
2019-11-20,19.58,19.93,19.54,19.63,137234,15.0634952693385,15.3327610172582,15.0327220410048,15.1019618047556,178381.0245866,0.0,1.0
2019-11-21,19.4,19.74,19.28,19.74,86334,14.9250157418369,15.1865881826732,14.8326960568358,15.1865881826732,112219.62033213,0.0,1.0
2019-11-22,19.51,19.58,19.41,19.5,66696,15.0096421197545,15.0634952693385,14.9327090489203,15.0019488126711,86693.5367024782,0.0,1.0
2019-11-25,19.82,19.95,19.45,19.57,168024,15.2481346393406,15.348147631425,14.963482277254,15.055801962255,218402.824920492,0.0,1.0
2019-11-26,19.54,19.86,19.51,19.78,123428,15.0327220410048,15.2789078676742,15.0096421197545,15.2173614110069,160435.556077028,0.0,1.0
2019-11-27,19.71,19.83,19.65,19.67,98181,15.1635082614229,15.255827946424,15.1173484189224,15.1327350330892,127618.719668136,0.0,1.0
2019-11-29,19.63,19.79,19.51,19.62,37140,15.1019618047556,15.2250547180903,15.0096421197545,15.0942684976721,48275.7279766407,0.0,1.0
2019-12-02,19.53,19.88,19.51,19.77,153199,15.0250287339214,15.2942944818411,15.0096421197545,15.2096681039235,199132.828494706,0.0,1.0
2019-12-03,19.29,19.31,19.12,19.25,106920,14.8403893639192,14.8557759780861,14.7096031435011,14.8096161355856,138977.943868133,0.0,1.0
2019-12-04,19.42,19.69,19.2,19.45,112108,14.9404023560037,15.1481216472561,14.7711496001685,14.963482277254,145721.467743814,0.0,1.0
2019-12-05,19.54,19.62,19.51,19.54,104453,15.0327220410048,15.0942684976721,15.0096421197545,15.0327220410048,135771.260483146,0.0,1.0
2019-12-06,19.74,20.02,19.69,19.77,228678,15.1865881826732,15.402000781009,15.1481216472561,15.2096681039235,297242.781966674,0.0,1.0
2019-12-09,19.77,19.79,19.64,19.69,113095,15.2096681039235,15.2250547180903,15.109655111839,15.1481216472561,147004.401064033,0.0,1.0
2019-12-10,19.77,19.8,19.63,19.72,73686,15.2096681039235,15.2327480251737,15.1019618047556,15.1712015685064,95779.3562651252,0.0,1.0
2019-12-11,19.88,19.89,19.69,19.82,57767,15.2942944818411,15.3019877889245,15.1481216472561,15.2481346393406,75087.3445887617,0.0,1.0
2019-12-12,20.26,20.46,19.8,19.9,119682,15.5866401510111,15.7405062926795,15.2327480251737,15.3096810960079,155566.388683369,0.0,1.0
2019-12-13,19.92,20.28,19.86,20.23,75009,15.3250677101748,15.6020267651779,15.2789078676742,15.5635602297608,97499.0328432916,0.0,1.0
2019-12-16,20.33,20.52,20.15,20.15,106994,15.640493300595,15.78666613518,15.5020137730935,15.5020137730935,139074.131371371,0.0,1.0
2019-12-17,20.69,20.76,20.34,20.34,82712,15.9174523555982,15.9713055051821,15.6481866076785,15.6481866076785,107511.631997952,0.0,1.0
2019-12-18,20.57,20.74,20.47,20.7,266719,15.8251326705971,15.9559188910153,15.7481995997629,15.9251456626816,346689.657786799,0.0,1.0
2019-12-19,20.68,20.73,20.43,20.58,118454,15.9097590485148,15.9482255839319,15.7174263714292,15.8328259776806,153970.196062063,0.0,1.0
2019-12-20,20.38,20.79,20.29,20.79,459450,15.6789598360121,15.9943854264324,15.6097200722614,15.9943854264324,597207.41030877,0.0,1.0
2019-12-23,20.16,20.41,20.09,20.41,70940,15.5097070801769,15.7020397572624,15.4558539305929,15.7020397572624,92210.0199963085,0.0,1.0
2019-12-24,20.36,20.41,20.1,20.2,46903,15.6635732218453,15.7020397572624,15.4635472376764,15.5404803085106,60965.9792484757,0.0,1.0
2019-12-26,20.08,20.36,20.06,20.34,69073,15.4481606235095,15.6635732218453,15.4327740093427,15.6481866076785,89783.2352862282,0.0,1.0
2019-12-27,19.92,20.15,19.87,20.15,88877,15.3250677101748,15.5020137730935,15.2866011747577,15.5020137730935,115525.090882604,0.0,1.0
2019-12-30,20.03,20.16,19.89,20.04,84211,15.4096940880924,15.5097070801769,15.3019877889245,15.4173873951758,109460.07885409,0.0,1.0
2019-12-31,20.0,20.19,19.9,20.04,103508,15.3866141668421,15.5327870014271,15.3096810960079,15.4173873951758,134542.920070171,0.0,1.0
2020-01-02,20.15,20.17,19.9,20.1,118720,15.5020137730935,15.5174003872603,15.3096810960079,15.4635472376764,154315.951141271,0.0,1.0
2020-01-03,19.89,20.0,19.72,19.83,106742,15.3019877889245,15.3866141668421,15.1712015685064,15.255827946424,138746.573927911,0.0,1.0
2020-01-06,19.59,19.82,19.48,19.68,93521,15.0711885764219,15.2481346393406,14.9865621985042,15.1404283401727,121561.506626371,0.0,1.0
2020-01-07,19.34,19.47,19.21,19.47,84794,14.8788558993364,14.9788688914208,14.7788429072519,14.9788688914208,110217.880399873,0.0,1.0
2020-01-08,19.45,19.61,19.28,19.28,101198,14.963482277254,15.0865751905887,14.8326960568358,14.8326960568358,131540.310171785,0.0,1.0
2020-01-09,19.47,19.63,19.4,19.54,60239,14.9788688914208,15.1019618047556,14.9250157418369,15.0327220410048,78300.527129372,0.0,1.0
2020-01-10,19.38,19.47,19.18,19.37,121447,14.90962912767,14.9788688914208,14.7557629860016,14.9019358205866,157860.590618716,0.0,1.0
2020-01-13,19.58,19.75,19.35,19.4,103429,15.0634952693385,15.1942814897566,14.8865492064198,14.9250157418369,134440.233411308,0.0,1.0
2020-01-14,19.56,19.63,19.33,19.5,119593,15.0481086551716,15.1019618047556,14.8711625922529,15.0019488126711,155450.703713258,0.0,1.0
2020-01-15,19.25,19.6,19.1,19.5,147948,14.8096161355856,15.0788818835053,14.6942165293342,15.0019488126711,192307.41525816,0.0,1.0
2020-01-16,19.41,19.54,19.3,19.43,79050,14.9327090489203,15.0327220410048,14.8480826710027,14.9480956630871,102751.650418779,0.0,1.0
2020-01-17,19.52,19.66,19.36,19.59,83533,15.0173354268379,15.1250417260058,14.8942425135032,15.0711885764219,108578.793351447,0.0,1.0
2020-01-21,19.0,19.45,18.98,19.29,191951,14.6172834585,14.963482277254,14.6018968443332,14.8403893639192,249503.884244594,0.0,1.0
2020-01-22,18.88,19.09,18.82,19.09,110070,14.524963773499,14.6865232222508,14.4788039309985,14.6865232222508,143072.411911385,0.0,1.0
2020-01-23,19.23,19.24,18.69,18.87,209380,14.7942295214187,14.8019228285021,14.378790938914,14.5172704664156,272158.640919469,0.0,1.0
2020-01-24,18.76,19.2,18.6,19.2,116777,14.4326440884979,14.7711496001685,14.3095511751632,14.7711496001685,151790.379265703,0.0,1.0
2020-01-27,18.37,18.54,18.33,18.4,98514,14.1326051122445,14.2633913326627,14.1018318839108,14.1556850334948,128051.563432709,0.0,1.0
2020-01-28,18.76,18.81,18.38,18.49,81361,14.4326440884979,14.471110623915,14.1402984193279,14.2249247972456,105755.56014829,0.0,1.0
2020-01-29,16.99,18.35,16.3,16.68,414158,13.0709287347324,14.1172184980777,12.5400905459763,12.8324362151463,538335.459002413,0.0,1.0
2020-01-30,17.2,17.23,16.63,16.82,259190,13.2324881834842,13.2555681047345,12.7939696797292,12.9401425143142,336903.229247862,0.0,1.0
2020-01-31,16.82,17.17,16.64,16.93,253072,13.1247818843163,13.3978897118735,12.9843264301441,13.2106157729772,324323.183236027,0.24,1.0
2020-02-03,17.14,17.18,16.92,16.98,150358,13.3744804695114,13.4056927926608,13.2028126921898,13.2496311769139,192690.559149185,0.0,1.0
2020-02-04,17.31,17.5,17.26,17.37,131434,13.5071328428963,13.6553913778559,13.4681174389596,13.5539513276204,168438.599550499,0.0,1.0
2020-02-05,17.85,17.88,17.5,17.55,115905,13.928499205413,13.951908447775,13.6553913778559,13.6944067817926,148537.485588969,0.0,1.0
2020-02-06,17.95,18.11,17.8,18.0,170121,14.0065300132865,14.131379305884,13.8894838014763,14.0455454172232,218017.735092368,0.0,1.0
2020-02-07,17.7,17.99,17.53,17.8,97322,13.8114529936028,14.0377423364359,13.6788006202179,13.8894838014763,124722.532871659,0.0,1.0
2020-02-10,17.62,17.69,17.47,17.58,83371,13.749028347304,13.8036499128155,13.6319821354938,13.7178160241547,106843.69708846,0.0,1.0
2020-02-11,17.79,17.95,17.61,17.7,94765,13.8816807206889,14.0065300132865,13.7412252665167,13.8114529936028,121445.622033896,0.0,1.0
2020-02-12,17.81,17.99,17.71,17.95,60861,13.8972868822636,14.0377423364359,13.8192560743902,14.0065300132865,77996.1167372439,0.0,1.0
2020-02-13,17.84,17.91,17.69,17.71,65334,13.9206961246257,13.9753176901371,13.8036499128155,13.8192560743902,83728.4679993932,0.0,1.0
2020-02-14,17.63,17.96,17.54,17.83,109897,13.7568314280914,14.0143330940738,13.6866037010053,13.9128930438383,140837.962588076,0.0,1.0
2020-02-18,17.34,17.58,17.25,17.58,70060,13.5305420852583,13.7178160241547,13.4603143581722,13.7178160241547,89785.0501735318,0.0,1.0
2020-02-19,17.43,17.53,17.25,17.42,107879,13.6007698123445,13.6788006202179,13.4603143581722,13.5929667315571,138251.804562809,0.0,1.0
2020-02-20,17.55,17.76,17.39,17.4,110541,13.6944067817926,13.8582714783269,13.5695574891951,13.5773605699824,141663.277636774,0.0,1.0
2020-02-21,17.63,17.66,17.3,17.46,105670,13.7568314280914,13.7802406704534,13.499329762109,13.6241790547065,135420.871422168,0.0,1.0
2020-02-24,17.23,17.32,16.96,17.05,150812,13.4447081965975,13.5149359236837,13.2340250153392,13.3042527424253,193272.380627614,0.0,1.0
2020-02-25,16.81,17.2,16.63,17.2,385021,13.116978803529,13.4212989542355,12.9765233493568,13.4212989542355,493421.778516461,0.0,1.0
2020-02-26,16.54,16.99,16.48,16.94,127811,12.9062956222707,13.2574342577012,12.8594771375466,13.2184188537645,163795.561629021,0.0,1.0
2020-02-27,15.92,16.78,15.92,16.26,154567,12.4225046134552,13.093569561167,12.4225046134552,12.687809360225,198084.582503172,0.0,1.0
2020-02-28,15.6,15.66,15.2,15.38,314609,12.1728060282601,12.2196245129842,11.8606827967663,12.0011382509385,403185.624465381,0.0,1.0
2020-03-02,16.34,16.34,15.4,15.42,179304,12.7502340065237,12.7502340065237,12.0167444125132,12.0323505740879,229786.16380695,0.0,1.0
2020-03-03,15.41,16.51,15.3,16.22,230232,12.0245474933005,12.8828863799086,11.9387136046397,12.6565970370756,295052.692999608,0.0,1.0
2020-03-04,15.63,15.63,15.14,15.48,235347,12.1962152706221,12.1962152706221,11.8138643120422,12.079169058812,301607.796220243,0.0,1.0
2020-03-05,15.28,15.29,14.87,15.15,231780,11.923107443065,11.9309105238524,11.6031811307838,11.8216673928295,297036.524824738,0.0,1.0
2020-03-06,15.13,15.43,14.73,14.74,194240,11.8060612312548,12.0401536548752,11.493937999761,11.5017410805483,248927.321520223,0.0,1.0
2020-03-09,13.21,14.71,13.06,13.9,173138,10.3078697200844,11.4783318381863,10.1908235082742,10.8462822944112,221884.156679201,0.0,1.0
2020-03-10,14.0,14.08,13.23,13.75,260379,10.9243131022847,10.9867377485835,10.3234758816591,10.7292360826011,333687.433330488,0.0,1.0
2020-03-11,13.38,13.74,13.16,13.59,273496,10.4405220934692,10.7214330018137,10.2688543161476,10.6043867900035,350497.460494723,0.0,1.0
2020-03-12,11.8,13.27,11.69,12.65,327895,9.20763532906854,10.3546882048084,9.12180144040773,9.87089719599297,420212.232752642,0.0,1.0
2020-03-13,11.94,12.49,11.71,12.36,401763,9.31687846009139,9.74604790339543,9.13740760198243,9.64460785315993,514877.406692385,0.0,1.0
2020-03-16,10.54,11.42,10.34,10.61,373735,8.22444714986292,8.91111825914939,8.06838553411599,8.27906871537434,478958.260442546,0.0,1.0
2020-03-17,12.46,12.5,10.52,10.75,352348,9.72263866103339,9.75385098418278,8.20884098828822,8.38831184639719,451549.855246124,0.0,1.0
2020-03-18,8.28,11.87,8.25,11.87,376624,6.46095089192267,9.26225689457996,6.43754164956063,9.26225689457996,482660.644255725,0.0,1.0
2020-03-19,9.19,9.73,8.0,8.28,708266,7.17103124357118,7.59239760608787,6.24246462987698,6.46095089192267,907674.826523072,0.0,1.0
2020-03-20,9.18,9.65,8.73,9.19,408973,7.16322816278383,7.5299729597891,6.81208952735325,7.17103124357118,524117.3469115,0.0,1.0
2020-03-23,8.53,9.57,8.21,9.3,446898,6.65602791160633,7.46754831349033,6.40632932641125,7.25686513223199,572719.945082085,0.0,1.0
2020-03-24,9.45,9.49,8.72,8.75,301969,7.37391134404218,7.40512366719156,6.80428644656591,6.82769568892794,386986.89431703,0.0,1.0
2020-03-25,9.57,10.08,9.32,9.8,456467,7.46754831349033,7.86550543364499,7.27247129380668,7.6470191715993,584983.050207842,0.0,1.0
2020-03-26,10.53,10.6,9.28,9.35,302042,8.21664406907557,8.271265634587,7.24125897065729,7.29588053616872,387080.447109817,0.0,1.0
2020-03-27,10.56,11.12,9.89,10.04,267260,8.24005331143761,8.677025835529,7.71724689868541,7.83429311049561,342505.745209506,0.0,1.0
2020-03-30,10.86,10.91,10.0,10.56,236576,8.474145735058,8.51316113899473,7.80308078734622,8.24005331143761,303182.815156343,0.0,1.0
2020-03-31,10.85,11.19,10.56,10.73,347146,8.46634265427065,8.73164740104042,8.24005331143761,8.3727056848225,444883.25760121,0.0,1.0
2020-04-01,10.17,10.52,9.83,10.21,399686,7.93573316073111,8.20884098828822,7.67042841396134,7.96694548388049,512215.637505825,0.0,1.0
2020-04-02,10.39,10.51,9.93,10.11,255817,8.10740093805273,8.20103790750088,7.7484592218348,7.88891467600703,327841.024553844,0.0,1.0
2020-04-03,9.83,10.81,9.56,10.4,305318,7.67042841396134,8.43513033112127,7.45974523270299,8.11520401884007,391278.788879279,0.0,1.0
2020-04-06,9.88,10.56,9.68,10.44,382311,7.70944381789807,8.24005331143761,7.55338220215114,8.14641634198946,489948.791277376,0.0,1.0
2020-04-07,9.95,10.74,9.58,10.39,399139,7.76406538340949,8.38050876560984,7.47535139427768,8.10740093805273,511514.632332475,0.0,1.0
2020-04-08,10.26,10.46,9.77,10.17,353161,8.00596088781722,8.16202250356415,7.62360992923726,7.93573316073111,452591.75141785,0.0,1.0
2020-04-09,11.35,11.52,10.58,10.62,337706,8.85649669363796,8.98914906702285,8.2556594730123,8.28687179616169,432785.471794214,0.0,1.0
2020-04-13,10.46,11.29,10.36,11.29,280113,8.16202250356415,8.80967820891388,8.08399169569069,8.80967820891388,358977.444465578,0.0,1.0
2020-04-14,10.4,10.97,10.14,10.77,278761,8.11520401884007,8.55997962371881,7.91232391836907,8.40391800797188,357244.795481356,0.0,1.0
2020-04-15,9.85,10.22,9.56,10.0,375842,7.68603457553603,7.97474856466784,7.45974523270299,7.80308078734622,481658.475982307,0.0,1.0
2020-04-16,9.59,10.14,9.43,9.78,392277,7.48315447506503,7.91232391836907,7.35830518246749,7.6314130100246,502720.669810482,0.0,1.0
2020-04-17,10.47,10.52,9.73,9.81,291019,8.16982558435149,8.20884098828822,7.59239760608787,7.65482225238664,372953.975398958,0.0,1.0
2020-04-20,10.44,10.6,10.03,10.28,241877,8.14641634198946,8.271265634587,7.82649002970826,8.02156704939192,309976.285766818,0.0,1.0
2020-04-21,10.45,10.56,9.94,10.05,253749,8.1542194227768,8.24005331143761,7.75626230262214,7.84209619128295,325190.789273244,0.0,1.0
2020-04-22,10.52,10.79,10.18,10.66,416117,8.20884098828822,8.41952416954657,7.94353624151845,8.31808411931107,533272.705153574,0.0,1.0
2020-04-23,10.55,10.82,10.39,10.51,218333,8.23225023065027,8.44293341190861,8.10740093805273,8.20103790750088,279803.587775302,0.0,1.0
2020-04-24,10.61,10.7,10.3,10.59,160691,8.27906871537434,8.34929644246046,8.03717321096661,8.26346255379965,205932.764736439,0.0,1.0
2020-04-27,11.44,11.64,10.67,10.71,188493,8.92672442072408,9.082786036471,8.32588720009842,8.3570995232478,241562.28179217,0.0,1.0
2020-04-28,11.66,12.03,11.5,11.73,206975,9.0983921980457,9.3871061871775,8.97354290544816,9.15301376355712,265247.798453706,0.0,1.0
2020-04-29,12.65,12.98,12.01,12.01,291949,9.87089719599297,10.1283988619754,9.37150002560281,9.37150002560281,374145.812348164,0.0,1.0
2020-04-30,12.07,12.4,11.56,12.4,347142,9.41831851032689,9.67582017630932,9.02036139017223,9.67582017630932,444878.131420783,0.0,1.0
2020-05-01,10.34,11.33,10.06,11.33,474275,8.06838553411599,8.84089053206327,7.8498992720703,8.84089053206327,607804.80546748,0.0,1.0
2020-05-04,10.02,10.34,9.82,10.09,310888,7.81868694892091,8.06838553411599,7.66262533317399,7.87330851443234,398416.995123449,0.0,1.0
2020-05-05,9.49,10.5,9.46,10.42,263512,7.40512366719156,8.19323482671353,7.38171442482953,8.13081018041476,337702.514149695,0.0,1.0
2020-05-06,9.17,9.68,9.09,9.57,263034,7.15542508199649,7.55338220215114,7.09300043569772,7.46754831349033,337089.935588705,0.0,1.0
2020-05-07,9.2,9.65,9.14,9.27,217464,7.17883432435852,7.5299729597891,7.13201583963445,7.23345588986995,278689.925077603,0.0,1.0
2020-05-08,9.84,9.91,9.2,9.34,222682,7.77186846419684,7.82715614636084,7.26638108441168,7.37695644873968,281938.750005137,0.12,1.0
2020-05-11,9.1,9.7,9.04,9.7,306059,7.18739868132025,7.66129309986883,7.14000923946539,7.66129309986883,387502.770263525,0.0,1.0
2020-05-12,8.43,9.17,8.39,9.1,370895,6.65821658060766,7.24268636348425,6.62662361937108,7.18739868132025,469591.94134755,0.0,1.0
2020-05-13,7.8,8.4,7.41,8.33,399833,6.16062744113164,6.63452185968023,5.85259606907506,6.57923417751623,506230.482171006,0.0,1.0
2020-05-14,7.84,7.99,7.15,7.58,368079,6.19222040236821,6.31069400700536,5.64724182103734,5.98686615433049,466026.590218971,0.0,1.0
2020-05-15,7.81,7.85,7.45,7.73,559654,6.16852568144078,6.20011864267735,5.88418903031163,6.10533975896764,708580.618080379,0.0,1.0
2020-05-18,9.08,9.25,8.22,8.29,490798,7.17160220070196,7.30587228595739,6.49235353411565,6.54764121627965,621401.705683536,0.0,1.0
2020-05-19,8.33,9.39,8.31,8.96,358142,6.57923417751623,7.4164476502854,6.56343769689794,7.07682331699224,453445.306779801,0.0,1.0
2020-05-20,8.89,9.08,8.5,8.5,266902,7.02153563482824,7.17160220070196,6.71350426277166,6.71350426277166,337925.904446121,0.0,1.0
2020-05-21,8.79,8.99,8.73,8.84,201106,6.94255323173681,7.10051803791967,6.89516378988195,6.98204443328252,254621.272750079,0.0,1.0
2020-05-22,8.69,8.99,8.47,8.8,302502,6.86357082864538,7.10051803791967,6.68980954184423,6.95045147204595,382999.235475045,0.0,1.0
2020-05-26,9.05,9.37,8.95,9.1,387439,7.14790747977453,7.40065116966711,7.0689250766831,7.18739868132025,490538.379227959,0.0,1.0
2020-05-27,10.38,10.49,9.43,9.49,547988,8.19837344089057,8.28525408429114,7.44804061152197,7.49543005337683,693810.239434777,0.0,1.0
2020-05-28,9.76,10.62,9.74,10.51,382104,7.70868254172369,8.38793120831,7.69288606110541,8.30105056490943,483783.710097641,0.0,1.0
2020-05-29,9.03,9.69,8.8,9.59,587699,7.13211099915624,7.65339485955969,6.95045147204595,7.57441245646826,744088.527313699,0.0,1.0
2020-06-01,9.03,9.39,8.89,9.1,346962,7.13211099915624,7.4164476502854,7.02153563482824,7.18739868132025,439290.255069033,0.0,1.0
2020-06-02,9.17,9.55,9.06,9.24,335568,7.24268636348425,7.54281949523169,7.15580572008367,7.29797404564825,424864.256930169,0.0,1.0
2020-06-03,9.53,9.89,9.46,9.46,289410,7.5270230146134,7.81135966574255,7.4717353324494,7.4717353324494,366423.391378678,0.0,1.0
2020-06-04,10.09,10.26,9.33,9.49,301359,7.96932447192542,8.10359455718085,7.36905820843054,7.49543005337683,381552.077683863,0.0,1.0
2020-06-05,10.75,11.14,10.67,10.71,329178,8.49060833232886,8.79863970438544,8.42742240985572,8.45901537109229,416773.847231438,0.0,1.0
2020-06-08,11.64,11.68,11.14,11.14,275625,9.1935517198426,9.22514468107917,8.79863970438544,8.79863970438544,348970.136653011,0.0,1.0
2020-06-09,11.23,11.6,10.87,11.25,297089,8.86972386716773,9.16195875860603,8.58538721603858,8.88552034778602,376145.810170001,0.0,1.0
2020-06-10,10.34,11.13,10.33,11.13,379639,8.16678047965399,8.7907414640763,8.15888223934485,8.7907414640763,480662.761755329,0.0,1.0
2020-06-11,9.6,9.93,9.42,9.73,579694,7.5823106967774,7.84295262697912,7.44014237121283,7.68498782079626,733953.358356212,0.0,1.0
2020-06-12,9.84,10.65,9.54,10.15,381315,7.77186846419684,8.41162592923743,7.53492125492254,8.01671391378027,482784.75340714,0.0,1.0
2020-06-15,9.96,10.13,9.24,9.36,249264,7.86664734790656,8.00091743316199,7.29797404564825,7.39275292935797,315594.347909936,0.0,1.0
2020-06-16,10.22,10.63,9.97,10.49,289286,8.07200159594428,8.39582944861914,7.8745455882157,8.28525408429114,366266.394382959,0.0,1.0
2020-06-17,9.59,10.2,9.53,10.2,252828,7.57441245646826,8.05620511532599,7.5270230146134,8.05620511532599,320106.745432045,0.0,1.0
2020-06-18,9.63,9.9,9.49,9.52,207656,7.60600541770483,7.8192579060517,7.49543005337683,7.51912477430426,262914.259217479,0.0,1.0
2020-06-19,9.55,9.69,9.28,9.69,608993,7.54281949523169,7.65339485955969,7.32956700688482,7.65339485955969,771048.963013977,0.0,1.0
2020-06-22,9.65,9.76,9.25,9.44,201269,7.62180189832312,7.70868254172369,7.30587228595739,7.45593885183111,254827.647833161,0.0,1.0
2020-06-23,9.47,10.0,9.45,9.85,227753,7.47963357275854,7.89824030914313,7.46383709214026,7.77976670450598,288359.16746715,0.0,1.0
2020-06-24,9.0,9.4,8.9,9.3,207926,7.10841627822882,7.42434589059454,7.02943387513738,7.34536348750311,263256.107514609,0.0,1.0
2020-06-25,9.33,9.33,8.81,8.92,295052,7.36905820843054,7.36905820843054,6.9583497123551,7.04523035575567,373566.754683879,0.0,1.0
2020-06-26,8.94,9.16,8.71,9.13,384840,7.06102683637396,7.2347881231751,6.87936730926366,7.21109340224768,487247.772841886,0.0,1.0
2020-06-29,9.655,9.67,9.0,9.13,409662,7.62575101847769,7.6375983789414,7.10841627822882,7.21109340224768,518675.026291323,0.0,1.0
2020-06-30,9.71,9.83,9.35,9.62,252724,7.66919134017798,7.76397022388769,7.38485468904882,7.59810717739569,319975.07053241,0.0,1.0
2020-07-01,9.08,9.99,9.07,9.74,163078,7.17160220070196,7.89034206883398,7.16370396039282,7.69288606110541,206473.839256598,0.0,1.0
2020-07-02,9.26,9.58,9.19,9.32,272680,7.31377052626654,7.56651421615912,7.25848284410253,7.3611599681214,345241.458004691,0.0,1.0
2020-07-06,9.47,9.79,9.34,9.54,261337,7.47963357275854,7.73237726265112,7.37695644873968,7.53492125492254,330880.031210841,0.0,1.0
2020-07-07,9.15,9.58,9.09,9.35,275813,7.22688988286596,7.56651421615912,7.1795004410111,7.38485468904882,349208.164356198,0.0,1.0
2020-07-08,9.11,9.26,8.78,9.1,210878,7.19529692162939,7.31377052626654,6.93465499142767,7.18739868132025,266993.648896558,0.0,1.0
2020-07-09,8.67,9.04,8.61,9.04,263620,6.84777434802709,7.14000923946539,6.80038490617223,7.14000923946539,333770.548478791,0.0,1.0
2020-07-10,9.1,9.11,8.66,8.72,175906,7.18739868132025,7.19529692162939,6.83987610771795,6.88726554957281,222715.431684661,0.0,1.0
2020-07-13,9.28,9.48,8.95,9.28,216090,7.32956700688482,7.48753181306768,7.0689250766831,7.32956700688482,273592.587135961,0.0,1.0
2020-07-14,9.13,9.39,9.03,9.24,139881,7.21109340224768,7.4164476502854,7.13211099915624,7.29797404564825,177104.006113959,0.0,1.0
2020-07-15,9.47,9.59,9.25,9.46,328503,7.47963357275854,7.57441245646826,7.30587228595739,7.4717353324494,415919.226488614,0.0,1.0
2020-07-16,9.6,9.79,9.01,9.38,307386,7.5823106967774,7.73237726265112,7.11631451853796,7.40854940997625,389182.891338676,0.0,1.0
2020-07-17,9.13,9.58,9.12,9.58,145984,7.21109340224768,7.56651421615912,7.20319516193853,7.56651421615912,184831.043733889,0.0,1.0
2020-07-20,8.95,9.13,8.84,9.05,210421,7.0689250766831,7.21109340224768,6.98204443328252,7.14790747977453,266415.039001046,0.0,1.0
2020-07-21,9.43,9.48,9.1,9.1,210864,7.44804061152197,7.48753181306768,7.18739868132025,7.18739868132025,266975.923429299,0.0,1.0
2020-07-22,9.23,9.44,9.18,9.32,160462,7.29007580533911,7.45593885183111,7.25058460379339,7.3611599681214,203161.709088854,0.0,1.0
2020-07-23,9.52,9.58,9.17,9.2,219938,7.51912477430426,7.56651421615912,7.24268636348425,7.26638108441168,278464.558422458,0.0,1.0
2020-07-24,9.495,9.74,9.44,9.52,228289,7.4993791735314,7.69288606110541,7.45593885183111,7.51912477430426,289037.799642192,0.0,1.0
2020-07-27,9.265,9.44,9.17,9.44,299460,7.31771964642111,7.45593885183111,7.24268636348425,7.45593885183111,379147.744660719,0.0,1.0
2020-07-28,9.15,9.355,9.09,9.22,165145,7.22688988286596,7.3888038092034,7.1795004410111,7.28217756502996,209090.877886845,0.0,1.0
2020-07-29,9.53,9.72,8.81,9.32,468589,7.5270230146134,7.67708958048712,6.9583497123551,7.3611599681214,593282.78408743,0.0,1.0
2020-07-30,9.2,9.3946,9.11,9.26,311940,7.26638108441168,7.4200808408276,7.19529692162939,7.31377052626654,394948.732616926,0.0,1.0
2020-07-31,9.23,9.36,9.03,9.18,376885,7.29007580533911,7.39275292935797,7.13211099915624,7.25058460379339,477175.909124608,0.0,1.0
2020-08-03,9.49,9.59,9.16,9.32,431236,7.49543005337683,7.57441245646826,7.2347881231751,7.3611599681214,545989.971336773,0.0,1.0
2020-08-04,9.56,9.68,9.46,9.5,364091,7.55071773554083,7.64549661925055,7.4717353324494,7.50332829368597,460977.364259888,0.0,1.0
2020-08-05,9.85,9.89,9.51,9.69,315110,7.77976670450598,7.81135966574255,7.51122653399511,7.65339485955969,398962.284846187,0.0,1.0
2020-08-06,9.66,9.87,9.48,9.81,163293,7.62970013863226,7.79556318512427,7.48753181306768,7.74817374326941,206746.051789497,0.0,1.0
2020-08-07,10.11,10.13,9.18,9.49,234980,8.04830687501685,8.06422835251441,7.30795817138028,7.55474107259247,295173.610660196,0.08,1.0
2020-08-10,10.35,10.58,10.12,10.2,175213,8.23936460498757,8.42246159620952,8.05626761376563,8.11995352375587,220096.407543642,0.0,1.0
2020-08-11,10.47,10.84,10.39,10.5,215346,8.33489346997294,8.62944080367781,8.2712075599827,8.35877568621928,270510.07047932,0.0,1.0
2020-08-12,10.43,10.74,10.19,10.74,121030,8.30305051497782,8.54983341619,8.11199278500709,8.54983341619,152033.628811829,0.0,1.0
2020-08-13,10.21,10.36,10.12,10.31,103335,8.12791426250465,8.24732534373635,8.05626761376563,8.20752164999245,129805.792227302,0.0,1.0
2020-08-14,10.26,10.33,9.95,10.09,205869,8.16771795624855,8.22344312749001,7.92093505503636,8.03238539751929,258605.3964295,0.0,1.0
2020-08-17,10.0,10.24,9.87,10.24,167764,7.96073874878026,8.15179647875099,7.85724914504612,8.15179647875099,210739.235759627,0.0,1.0
2020-08-18,9.665,9.98,9.59,9.98,176618,7.69405400069612,7.9448172712827,7.63434846008027,7.9448172712827,221861.319123255,0.0,1.0
2020-08-19,9.69,9.97,9.59,9.71,147233,7.71395584756808,7.93685653253392,7.63434846008027,7.72987732506564,184948.915730414,0.0,1.0
2020-08-20,9.55,9.65,9.5,9.53,160713,7.60250550508515,7.68211289257296,7.56270181134125,7.58658402758759,201882.0175761,0.0,1.0
2020-08-21,9.38,9.57,9.26,9.45,128199,7.46717294635589,7.61842698258271,7.37164408137052,7.52289811759735,161039.074444746,0.0,1.0
2020-08-24,9.78,9.82,9.28,9.4,312433,7.7856024963071,7.81744545130222,7.38756555886808,7.48309442385345,392467.344877849,0.0,1.0
2020-08-25,9.84,10.1,9.69,9.89,146847,7.83336692879978,8.04034613626807,7.71395584756808,7.87317062254368,184464.03610783,0.0,1.0
2020-08-26,9.57,9.79,9.5,9.79,195465,7.61842698258271,7.79356323505588,7.56270181134125,7.79356323505588,245536.257586583,0.0,1.0
2020-08-27,9.69,9.94,9.5,9.54,94687,7.71395584756808,7.91297431628758,7.56270181134125,7.59454476633637,118942.478817695,0.0,1.0
2020-08-28,9.71,9.81,9.61,9.81,96446,7.72987732506564,7.80948471255344,7.65026993757783,7.80948471255344,121152.072745481,0.0,1.0
2020-08-31,9.53,9.7,9.51,9.63,160978,7.58658402758759,7.72191658631685,7.57066255009003,7.66619141507539,202214.901254817,0.0,1.0
2020-09-01,9.55,9.74,9.44,9.47,100882,7.60250550508515,7.75375954131198,7.51493737884857,7.53881959509491,126724.419910724,0.0,1.0
2020-09-02,9.51,9.66,9.4,9.52,119995,7.57066255009003,7.69007363132174,7.48309442385345,7.57862328883881,150733.498217594,0.0,1.0
2020-09-03,9.57,9.98,9.54,9.56,166888,7.61842698258271,7.9448172712827,7.59454476633637,7.61046624383393,209638.835372622,0.0,1.0
2020-09-04,9.68,9.84,9.33,9.76,237172,7.7059951088193,7.83336692879978,7.42736925261199,7.76968101880954,297927.123957358,0.0,1.0
2020-09-08,9.3,9.6,9.13,9.6,263217,7.40348703636565,7.64230919882905,7.26815447763638,7.64230919882905,330643.936833538,0.0,1.0
2020-09-09,9.09,9.34,9.04,9.34,198165,7.23631152264126,7.43532999136077,7.19650782889736,7.43532999136077,248927.902615021,0.0,1.0
2020-09-10,8.98,9.23,8.96,9.13,139968,7.14874339640468,7.34776186512418,7.13282191890712,7.26815447763638,175822.878274263,0.0,1.0
2020-09-11,8.95,9.0,8.85,9.0,125886,7.12486118015834,7.16466487390224,7.04525379267053,7.16466487390224,158133.565203717,0.0,1.0
2020-09-14,8.96,9.06,8.86,8.99,139669,7.13282191890712,7.21242930639492,7.05321453141931,7.15670413515346,175447.284991484,0.0,1.0
2020-09-15,8.81,9.04,8.8,9.02,141706,7.01341083767541,7.19650782889736,7.00545009892663,7.1805863513998,178006.092740717,0.0,1.0
2020-09-16,8.88,9.05,8.785,8.81,154929,7.06913600891687,7.20446856764614,6.99350899080346,7.01341083767541,194616.36022629,0.0,1.0
2020-09-17,8.71,8.9,8.7,8.72,111444,6.93380345018761,7.08505748641443,6.92584271143883,6.94176418893639,139992.032796046,0.0,1.0
2020-09-18,8.59,8.81,8.51,8.81,463296,6.83827458520225,7.01341083767541,6.774588675212,7.01341083767541,581976.138924274,0.0,1.0
2020-09-21,8.13,8.4525,7.99,8.39,210756,6.47208060275836,6.72881442740652,6.36063026027543,6.67905981022664,264744.273930974,0.0,1.0
2020-09-22,7.865,8.29,7.82,8.17,161469,6.26112102591568,6.59945242273884,6.22529770154617,6.50392355775348,202831.678184063,0.0,1.0
2020-09-23,7.62,8.06,7.6,7.84,188645,6.06608292657056,6.41635543151689,6.050161449073,6.24121917904373,236969.213477712,0.0,1.0
2020-09-24,7.76,8.09,7.475,7.59,289563,6.17753326905348,6.44023764776323,5.95065221471325,6.04220071032422,363738.855322148,0.0,1.0
2020-09-25,7.74,7.87,7.66,7.66,220512,6.16161179155592,6.26510139529007,6.09792588156568,6.09792588156568,276999.417967066,0.0,1.0
2020-09-28,8.07,8.28,7.91,7.91,172407,6.42431617026567,6.59149168399006,6.29694435028519,6.29694435028519,216571.609043716,0.0,1.0
2020-09-29,8.04,8.13,7.88,8.02,115107,6.40043395401933,6.47208060275836,6.27306213403885,6.38451247652177,144593.364551294,0.0,1.0
2020-09-30,8.21,8.28,8.04,8.08,210670,6.5357665127486,6.59149168399006,6.40043395401933,6.43227690901445,264636.243755994,0.0,1.0
2020-10-01,8.12,8.18,7.91,8.13,150654,6.46411986400957,6.51188429650226,6.29694435028519,6.47208060275836,189246.255597928,0.0,1.0
2020-10-02,8.38,8.39,7.93,7.93,234989,6.67109907147786,6.67905981022664,6.31286582778275,6.31286582778275,295184.916143624,0.0,1.0
2020-10-05,8.69,8.75,8.5,8.5,122606,6.91788197269005,6.96564640518273,6.76662793646322,6.76662793646322,154013.344576577,0.0,1.0
2020-10-06,8.73,9.01,8.67,8.7,150359,6.94972492768517,7.17262561265102,6.90196049519249,6.92584271143883,188875.686974451,0.0,1.0
2020-10-07,8.805,9.015,8.64,8.83,159605,7.00943046830102,7.17660598202541,6.87807827894615,7.02933231517297,200490.186949615,0.0,1.0
2020-10-08,8.97,8.99,8.71,8.91,108585,7.1407826576559,7.15670413515346,6.93380345018761,7.09301822516322,136400.657560377,0.0,1.0
2020-10-09,8.79,9.11,8.775,9.07,111591,6.99748936017785,7.25223300013882,6.98554825205468,7.2203900451437,140176.689025372,0.0,1.0
2020-10-12,8.94,8.97,8.71,8.8,104556,7.11690044140956,7.1407826576559,6.93380345018761,7.00545009892663,131339.569479051,0.0,1.0
2020-10-13,8.71,8.88,8.62,8.88,138058,6.93380345018761,7.06913600891687,6.86215680144859,7.06913600891687,173423.603457849,0.0,1.0
2020-10-14,8.56,8.83,8.54,8.72,91328,6.81439236895591,7.02933231517297,6.79847089145834,6.94176418893639,114723.021169352,0.0,1.0
2020-10-15,8.67,8.73,8.38,8.42,172136,6.90196049519249,6.94972492768517,6.67109907147786,6.70294202647298,216231.188376047,0.0,1.0
2020-10-16,8.56,8.64,8.4,8.63,150380,6.81439236895591,6.87807827894615,6.68702054897542,6.87011754019737,188902.066435783,0.0,1.0
2020-10-19,8.46,8.72,8.42,8.435,174902,6.7347849814681,6.94176418893639,6.70294202647298,6.71488313459615,219705.740282959,0.0,1.0
2020-10-20,8.6,8.83,8.47,8.54,157775,6.84623532395103,7.02933231517297,6.74274572021688,6.79847089145834,198191.405319229,0.0,1.0
2020-10-21,8.7,8.73,8.535,8.58,364546,6.92584271143883,6.94972492768517,6.79449052208396,6.83031384645347,457929.862421192,0.0,1.0
2020-10-22,9.21,9.25,8.73,8.73,169211,7.33184038762662,7.36368334262174,6.94972492768517,6.94972492768517,212556.906261905,0.0,1.0
2020-10-23,9.26,9.57,9.06,9.27,199673,7.37164408137052,7.61842698258271,7.21242930639492,7.3796048201193,250822.199171646,0.0,1.0
2020-10-26,9.03,9.32,8.9,9.1,124941,7.18854709014858,7.41940851386321,7.08505748641443,7.24427226139004,156946.489443763,0.0,1.0
2020-10-27,8.6,9.08,8.59,9.07,137733,6.84623532395103,7.22835078389248,6.83827458520225,7.2203900451437,173015.349889611,0.0,1.0
2020-10-28,8.96,9.46,8.92,9.46,401624,7.13282191890712,7.53085885634613,7.100978963912,7.53085885634613,504505.941815433,0.0,1.0
2020-10-29,8.85,9.04,8.55,8.94,218582,7.04525379267053,7.19650782889736,6.80643163020713,7.11690044140956,274575.019854145,0.0,1.0
2020-10-30,8.99,9.13,8.81,8.83,210145,7.15670413515346,7.26815447763638,7.01341083767541,7.02933231517297,263976.757222686,0.0,1.0
2020-11-02,9.19,9.255,9.01,9.08,134089,7.31591891012906,7.36766371199613,7.17262561265102,7.22835078389248,168437.885266044,0.0,1.0
2020-11-03,9.36,9.52,9.21,9.4,114051,7.45125146885833,7.57862328883881,7.33184038762662,7.48309442385345,143266.854495727,0.0,1.0
2020-11-04,8.84,9.12,8.68,9.1,187561,7.03729305392175,7.2601937388876,6.90992123394127,7.24427226139004,235607.530807035,0.0,1.0
2020-11-05,9.23,9.25,8.84,8.84,109014,7.34776186512418,7.36368334262174,7.03729305392175,7.03729305392175,136939.552270451,0.0,1.0
2020-11-06,9.03,9.31,8.98,9.29,94394,7.18854709014858,7.41144777511443,7.14874339640468,7.39552629761686,118574.422523868,0.0,1.0
2020-11-09,10.33,10.72,9.31,9.86,293904,8.22344312749001,8.53391193869244,7.41144777511443,7.84928840629734,369191.866828982,0.0,1.0
2020-11-10,10.84,11.0,10.3015,10.8,233565,8.62944080367781,8.75681262365829,8.20075502205599,8.59759784868269,293396.137432329,0.0,1.0
2020-11-11,10.39,10.9,10.15,10.81,120632,8.2712075599827,8.67720523617049,8.08014983001197,8.60555858743147,151533.67521134,0.0,1.0
2020-11-12,10.09,10.15,9.865,10.15,175052,8.03238539751929,8.08014983001197,7.85326877567173,8.08014983001197,219894.16500676,0.0,1.0
2020-11-13,10.16,10.32,9.99,10.07,138099,8.15179647875099,8.28017122644786,8.01539830932307,8.0795856831715,172119.831948378,0.08,1.0
2020-11-16,10.58,10.68,10.44,10.52,145543,8.48878019145526,8.5690144087658,8.37645228722051,8.44063966106894,181397.669072642,0.0,1.0
2020-11-17,10.43,10.53,10.16,10.4,202818,8.36842886548945,8.44866308279999,8.15179647875099,8.34435860029629,252782.424754025,0.0,1.0
2020-11-18,10.32,10.67,10.31,10.53,169490,8.28017122644786,8.56099098703475,8.2721478047168,8.44866308279999,211244.037371238,0.0,1.0
2020-11-19,10.35,10.37,10.07,10.26,123510,8.30424149164102,8.32028833510313,8.0795856831715,8.23203069606153,153936.816660107,0.0,1.0
2020-11-20,10.28,10.32,10.08,10.19,136683,8.24807753952364,8.28017122644786,8.08760910490256,8.17586674394415,170354.998879066,0.0,1.0
2020-11-23,10.33,10.45,10.25,10.42,152739,8.28819464817891,8.38447570895156,8.22400727433048,8.3604054437584,190366.411139569,0.0,1.0
2020-11-24,11.0,11.06,10.5,10.5,322791,8.82576390415954,8.87390443454586,8.42459281760683,8.42459281760683,402310.897793966,0.0,1.0
2020-11-25,10.87,11.02,10.68,10.84,127734,8.72145942165583,8.84181074762164,8.5690144087658,8.69738915646267,159201.40344314,0.0,1.0
2020-11-27,10.6,10.93,10.3,10.78,146506,8.50482703491737,8.76959995204216,8.26412438298575,8.64924862607634,182597.905121899,0.0,1.0
2020-11-30,9.75,10.5,9.68,10.5,778068,7.82283618777777,8.42459281760683,7.76667223566039,8.42459281760683,969745.859161982,0.0,1.0
2020-12-01,10.36,10.46,9.99,10.0,270879,8.31226491337207,8.39249913068261,8.01539830932307,8.02342173105412,337610.322727498,0.0,1.0
2020-12-02,10.49,10.63,10.3,10.435,153971,8.41656939587578,8.52889730011053,8.26412438298575,8.37244057635498,191901.915617953,0.0,1.0
2020-12-03,10.51,10.67,10.35,10.51,106054,8.43261623933788,8.56099098703475,8.30424149164102,8.43261623933788,132180.512946895,0.0,1.0
2020-12-04,10.92,10.94,10.64,10.64,151230,8.7615765303111,8.77762337377321,8.53692072184159,8.53692072184159,188485.667423756,0.0,1.0
2020-12-07,10.95,11.01,10.7001,10.94,142500,8.78564679550426,8.83378732589059,8.58514148644522,8.77762337377321,177605.022865074,0.0,1.0
2020-12-08,11.12,11.25,10.76,10.77,273763,8.92204496493219,9.02634944743589,8.63320178261424,8.64122520434529,341204.799120079,0.0,1.0
2020-12-09,11.49,11.51,11.16,11.16,226479,9.21891156898119,9.2349584124433,8.9541386518564,8.9541386518564,282272.336655853,0.0,1.0
2020-12-10,11.35,11.42,11.22,11.32,134972,9.10658366474643,9.16274761686381,9.00227918224273,9.08251339955327,168222.492253648,0.0,1.0
2020-12-11,11.09,11.25,10.93,11.21,167218,8.89797469973902,9.02634944743589,8.76959995204216,8.99425576051167,208412.327813698,0.0,1.0
2020-12-14,11.24,11.36,11.03,11.23,244572,9.01832602570484,9.11460708647748,8.8498341693527,9.01030260397378,304822.565980048,0.0,1.0
2020-12-15,11.48,11.58,11.1,11.37,133244,9.21088814725013,9.29112236456068,8.90599812147008,9.12263050820854,166068.797660589,0.0,1.0
2020-12-16,11.34,11.68,11.29,11.58,159853,9.09856024301538,9.37135658187122,9.05844313436011,9.29112236456068,199232.952421408,0.0,1.0
2020-12-17,11.43,11.495,11.16,11.45,266617,9.17077103859486,9.22292327984671,8.9541386518564,9.18681788205697,332298.374605035,0.0,1.0
2020-12-18,11.42,11.61,11.37,11.52,1092293,9.16274761686381,9.31519262975384,9.12263050820854,9.24298183417435,1361380.51396744,0.0,1.0
2020-12-21,11.12,11.53,10.94,11.49,206107,8.92204496493219,9.2510052559054,8.77762337377321,9.21891156898119,256881.673316855,0.0,1.0
2020-12-22,10.92,11.24,10.86,11.24,126039,8.7615765303111,9.01832602570484,8.71343599992478,9.01832602570484,157088.838434323,0.0,1.0
2020-12-23,11.46,11.61,10.99,10.99,333723,9.19484130378803,9.31519262975384,8.81774048242848,8.81774048242848,415936.007337552,0.0,1.0
2020-12-24,11.49,11.5,11.25,11.5,66657,9.21891156898119,9.22693499071224,9.02634944743589,9.22693499071224,83078.0211166122,0.0,1.0
2020-12-28,11.63,11.88,11.49,11.51,208433,9.33123947321595,9.5318250164923,9.21891156898119,9.2349584124433,259780.685830428,0.0,1.0
2020-12-29,11.28,11.58,11.22,11.58,142240,9.05041971262905,9.29112236456068,9.00227918224273,9.29112236456068,177280.971595285,0.0,1.0
2020-12-30,11.28,11.42,11.19,11.28,100613,9.05041971262905,9.16274761686381,8.97820891704956,9.05041971262905,125399.116951043,0.0,1.0
2020-12-31,11.34,11.46,11.19,11.34,105685,9.09856024301538,9.19484130378803,8.97820891704956,9.09856024301538,131720.609414002,0.0,1.0
2021-01-04,11.23,11.52,11.11,11.32,189792,9.01030260397378,9.24298183417435,8.91402154320113,9.08251339955327,236547.456137601,0.0,1.0
2021-01-05,11.25,11.44,11.19,11.19,154024,9.02634944743589,9.17879446032592,8.97820891704956,8.97820891704956,191967.972222949,0.0,1.0
2021-01-06,12.58,13.025,11.5,11.5,473488,10.0934645376661,10.450506804698,9.22693499071224,9.22693499071224,590132.260114653,0.0,1.0
2021-01-07,12.79,13.245,12.54,12.77,240663,10.2619563940182,10.6270220827812,10.0613708507419,10.2459095505561,299950.579773877,0.0,1.0
2021-01-08,12.46,12.83,12.16,12.83,165467,9.99718347689344,10.2940500809424,9.75648082496181,10.2940500809424,206229.967146773,0.0,1.0
2021-01-11,12.48,12.495,12.35,12.39,142684,10.0132303203555,10.0252654529521,9.90892583785184,9.94101952477606,177834.351456002,0.0,1.0
2021-01-12,12.7,12.865,12.49,12.63,100390,10.1897455984387,10.3221320570011,10.0212537420866,10.1335816463214,125121.180669648,0.0,1.0
2021-01-13,12.5,12.68,12.37,12.68,92543,10.0292771638177,10.1736987549766,9.92497268131395,10.1736987549766,115341.06407721,0.0,1.0
2021-01-14,12.86,12.965,12.63,12.68,119205,10.3181203461356,10.4023662743117,10.1335816463214,10.1736987549766,148571.275443026,0.0,1.0
2021-01-15,12.81,12.835,12.573,12.64,121805,10.2780032374803,10.298061791808,10.0878481424543,10.1416050680524,151811.788140915,0.0,1.0
2021-01-19,12.91,12.9739,12.71,12.94,156818,10.3582374547909,10.4095071196523,10.1977690201698,10.382307719984,195450.277022141,0.0,1.0
2021-01-20,12.62,12.9,12.59,12.9,216928,10.1255582245903,10.3502140330598,10.1014879593971,10.3502140330598,270368.437895262,0.0,1.0
2021-01-21,12.4,12.64,12.24,12.62,172015,9.94904294650711,10.1416050680524,9.82066819881025,10.1255582245903,214391.073741303,0.0,1.0
2021-01-22,12.465,12.5,12.1,12.25,215112,10.001195187759,10.0292771638177,9.70834029457549,9.8286916205413,268105.064410889,0.0,1.0
2021-01-25,12.36,12.43,12.0,12.3,205524,9.9169492595829,9.97311321170028,9.62810607726495,9.86880872919657,256155.050661905,0.0,1.0
2021-01-26,12.09,12.47,12.04,12.47,180915,9.70031687284444,10.0052068986245,9.66019976418916,10.0052068986245,225483.597976385,0.0,1.0
2021-01-27,12.75,13.2,12.38,13.2,493464,10.229862707094,10.5909166849914,9.93299610304501,10.5909166849914,615029.368442744,0.0,1.0
2021-01-28,14.08,14.43,12.8001,12.97,453333,11.2969777973242,11.5777975579111,10.2700600499666,10.4063779851772,565012.054950826,0.0,1.0
2021-01-29,13.82,14.3,13.68,14.3,257838,11.0883688323168,11.4734930754074,10.976040928082,11.4734930754074,321356.658845509,0.0,1.0
2021-02-01,14.2,14.33,13.83,13.9,206516,11.3932588580969,11.4975633406006,11.0963922540479,11.1525562061652,257391.430891253,0.0,1.0
2021-02-02,14.37,14.44,13.97,14.44,287302,11.5296570275248,11.5858209796422,11.2087201582826,11.5858209796422,358079.145818817,0.0,1.0
2021-02-03,14.43,14.5,14.175,14.4,138919,11.5777975579111,11.6339615100285,11.3732003037692,11.5537272927179,173141.839799251,0.0,1.0
2021-02-04,14.5,14.7,14.36,14.49,147779,11.6339615100285,11.7944299446496,11.5216336057937,11.6259380882974,184184.509992826,0.0,1.0
2021-02-05,14.75,14.86,14.355,14.41,190084,11.9147812706154,12.0036372665318,11.5957074670972,11.6401354650554,235316.027740658,0.1,1.0
2021-02-08,15.19,15.23,14.79,14.79,121349,12.2702052542812,12.3025165255235,11.9470925418577,11.9470925418577,150224.977643048,0.0,1.0
2021-02-09,15.52,15.57,15.05,15.24,208391,12.5367732420305,12.5771623310835,12.157115804933,12.3105943433341,257979.326702424,0.0,1.0
2021-02-10,15.445,15.7,15.36,15.7,177300,12.4761896084511,12.6821739626211,12.4075281570612,12.6821739626211,219489.971372755,0.0,1.0
2021-02-11,15.38,15.68,15.14,15.54,246054,12.4236837926823,12.6660183269999,12.2298161652283,12.5529288776517,304604.542674292,0.0,1.0
2021-02-12,15.31,15.49,15.12,15.12,153898,12.3671390680082,12.5125397885988,12.2136605296071,12.2136605296071,190519.275884514,0.0,1.0
2021-02-16,15.99,16.04,15.275,15.59,356254,12.9164306791281,12.9568197681811,12.3388667056712,12.5933179667047,441027.525445174,0.0,1.0
2021-02-17,16.42,16.62,16.05,16.2,290810,13.2637768449834,13.4253332011951,12.9648975859916,13.0860648531504,360010.595459168,0.0,1.0
2021-02-18,15.9,16.47,15.68,16.47,266301,12.8437303188328,13.3041659340363,12.6660183269999,13.3041659340363,329669.480352713,0.0,1.0
2021-02-19,16.46,16.48,16.0,16.01,229082,13.2960881162257,13.3122437518469,12.9245084969387,12.9325863147493,283593.917777853,0.0,1.0
2021-02-22,17.14,17.21,16.27,16.27,251625,13.8453797273456,13.9019244520197,13.1426095778246,13.1426095778246,311501.207257018,0.0,1.0
2021-02-23,17.48,17.69,16.92,17.24,284021,14.1200255329055,14.2896597069279,13.6676677355127,13.9261579054515,351606.097908975,0.0,1.0
2021-02-24,17.79,18.03,17.58,17.65,177129,14.3704378850337,14.5643055124878,14.2008037110114,14.2573484356855,219278.280537421,0.0,1.0
2021-02-25,17.19,18.29,17.15,18.01,274243,13.8857688163985,14.7743287755631,13.8534575451562,14.5481498768666,339501.343593787,0.0,1.0
2021-02-26,17.12,17.39,16.82,17.055,250642,13.8292240917244,14.0473251726103,13.5868895574068,13.7767182759556,310284.294443373,0.0,1.0
2021-03-01,17.51,17.67,16.92,17.31,191352,14.1442589863373,14.2735040713067,13.6676677355127,13.9827026301256,236885.758613194,0.0,1.0
2021-03-02,17.16,17.64,16.17,16.82,212605,13.8615353629668,14.2492706178749,13.0618313997187,13.5868895574068,263196.082141593,0.0,1.0
2021-03-03,17.57,18.11,17.29,17.38,284100,14.1927258932008,14.6289280549725,13.9665469945044,14.0392473547997,351703.896598983,0.0,1.0
2021-03-04,18.02,18.18,17.3404,17.73,382485,14.5562276946772,14.6854727796466,14.0072591962698,14.3219709781702,473500.404402189,0.0,1.0
2021-03-05,18.78,19.11,18.34,18.34,355638,15.1701418482818,15.4367098360312,14.814717864616,14.814717864616,440264.943254731,0.0,1.0
2021-03-08,19.69,19.75,18.9,19.11,368992,15.9052232690452,15.9536901759087,15.2670756620088,15.4367098360312,456796.635740414,0.0,1.0
2021-03-09,19.8,20.19,19.12,19.55,390051,15.9940792649617,16.3091141595745,15.4447876538418,15.792133819697,482866.795397146,0.0,1.0
2021-03-10,20.55,20.68,19.86,19.86,283230,16.5999156007557,16.7049272322933,16.0425461718252,16.0425461718252,350626.87305079,0.0,1.0
2021-03-11,21.02,21.19,20.59,21.19,321218,16.9795730378532,17.1168959406332,16.632226871998,17.1168959406332,397654.425405604,0.0,1.0
2021-03-12,21.64,21.8227,20.93,21.33,203375,17.4803977421096,17.627979473509,16.9068726775579,17.2299853899814,251769.728865956,0.0,1.0
2021-03-15,20.86,21.86,20.66,21.86,204364,16.8503279528838,17.6581097339425,16.6887715966721,17.6581097339425,252994.069428211,0.0,1.0
2021-03-16,20.51,20.66,20.1,20.66,239908,16.5676043295133,16.6887715966721,16.2364137992793,16.6887715966721,296996.052183276,0.0,1.0
2021-03-17,20.28,21.19,20.21,20.75,156830,16.3818145198698,17.1168959406332,16.3252697951957,16.7614719569674,194148.969037728,0.0,1.0
2021-03-18,20.51,21.43,20.33,20.63,135483,16.5676043295133,17.3107635680873,16.4222036089227,16.6645381432403,167722.2774478,0.0,1.0
2021-03-19,20.32,20.705,19.78,20.06,892330,16.4141257911122,16.7251217768197,15.9779236293405,16.2041025280369,1104667.15259475,0.0,1.0
2021-03-22,19.63,20.07,19.3,20.07,170292,15.8567563621817,16.2121803458475,15.5901883744323,16.2121803458475,210814.360998359,0.0,1.0
2021-03-23,18.85,19.67,18.78,19.48,164729,15.2266865729559,15.889067633424,15.1701418482818,15.7355890950229,203927.600080443,0.0,1.0
2021-03-24,18.9,19.77,18.84,19.1,222196,15.2670756620088,15.9698458115299,15.2186087551453,15.4286320182206,275069.338291826,0.0,1.0
2021-03-25,19.45,19.61,18.51,18.89,204082,15.7113556415911,15.8406007265605,14.952040767396,15.2589978441983,252644.965243624,0.0,1.0
2021-03-26,19.72,20.17,19.41,19.81,144047,15.929456722477,16.2929585239534,15.6790443703488,16.0021570827722,178324.150627925,0.0,1.0
2021-03-29,19.37,19.88,19.19,19.72,288652,15.6467330991064,16.0587018074463,15.5013323785159,15.929456722477,357339.081876415,0.0,1.0
2021-03-30,19.87,20.06,19.49,19.49,325769,16.0506239896358,16.2041025280369,15.7436669128335,15.7436669128335,403288.372724933,0.0,1.0
2021-03-31,19.73,20.26,19.68,19.88,245825,15.9375345402875,16.3656588842486,15.8971454512346,16.0587018074463,304321.050269078,0.0,1.0
2021-04-01,19.92,19.955,19.51,19.51,144036,16.0910130786887,16.1192854410257,15.7598225484546,15.7598225484546,178310.53308881,0.0,1.0
2021-04-05,20.16,20.36,19.8,20.23,172448,16.2848807061428,16.4464370623545,15.9940792649617,16.3414254308169,213483.398664911,0.0,1.0
2021-04-06,19.97,20.43,19.86,20.345,219964,16.1314021677416,16.5029817870286,16.0425461718252,16.4343203356386,272306.215809569,0.0,1.0
2021-04-07,20.03,20.18,19.75,20.13,223725,16.1798690746051,16.3010363417639,15.9536901759087,16.260647252711,276962.176228819,0.0,1.0
2021-04-08,20.05,20.07,19.51,19.98,171607,16.1960247102263,16.2121803458475,15.7598225484546,16.1394799855522,212442.27590166,0.0,1.0
2021-04-09,20.08,20.22,19.845,20.18,109838,16.2202581636581,16.3333476130063,16.0304294451093,16.3010363417639,135974.841938187,0.0,1.0
2021-04-12,20.28,20.3,20.03,20.08,90821,16.3818145198698,16.397970155491,16.1798690746051,16.2202581636581,112432.59272445,0.0,1.0
2021-04-13,19.91,20.28,19.67,20.28,172621,16.0829352608781,16.3818145198698,15.889067633424,16.3818145198698,213697.565416448,0.0,1.0
2021-04-14,20.2,20.48,19.76,19.86,139832,16.3171919773851,16.5433708760815,15.9617679937193,16.0425461718252,173106.157230655,0.0,1.0
2021-04-15,20.23,20.34,19.75,20.34,79754,16.3414254308169,16.4302814267333,15.9536901759087,16.4302814267333,98732.110416597,0.0,1.0
2021-04-16,20.37,20.51,19.92,20.5,165753,16.4545148801651,16.5676043295133,16.0910130786887,16.5595265117027,205195.269176245,0.0,1.0
2021-04-19,20.28,20.5,20.05,20.39,127134,16.3818145198698,16.5595265117027,16.1960247102263,16.4706705157863,157386.565259469,0.0,1.0
2021-04-20,19.46,20.11,19.36,20.11,148864,15.7194334594017,16.2444916170898,15.6386552812958,16.2444916170898,184287.394802221,0.0,1.0
2021-04-21,19.85,20.01,19.19,19.44,114591,16.0344683540146,16.163713438984,15.5013323785159,15.7032778237805,141858.856793995,0.0,1.0
2021-04-22,19.59,19.93,19.54,19.88,87911,15.8244450909393,16.0990908964993,15.7840560018864,16.0587018074463,108830.134649466,0.0,1.0
2021-04-23,20.48,20.6199,19.57,19.57,128441,16.5433708760815,16.6563795472517,15.8082894553182,15.8082894553182,159004.576497959,0.0,1.0
2021-04-26,20.35,20.9,20.23,20.56,112416,16.4383592445439,16.8826392241262,16.3414254308169,16.6079934185662,139166.297923517,0.0,1.0
2021-04-27,20.38,20.43,19.94,20.43,116646,16.4625926979757,16.5029817870286,16.1071687143099,16.5029817870286,144402.860692308,0.0,1.0
2021-04-28,20.37,20.66,19.99,20.48,118066,16.4545148801651,16.6887715966721,16.1475578033628,16.5433708760815,146160.761196253,0.0,1.0
2021-04-29,20.46,21.45,20.46,20.68,169677,16.5272152404604,17.3269192037085,16.5272152404604,16.7049272322933,210053.016766017,0.0,1.0
2021-04-30,20.3,20.56,19.7901,20.22,280000,16.397970155491,16.6079934185662,15.9860822253292,16.3333476130063,346628.268383369,0.0,1.0
2021-05-03,21.27,21.35,20.435,20.56,324997,17.1815184831179,17.2461410256026,16.5070206959339,16.6079934185662,402332.669070677,0.0,1.0
2021-05-04,21.54,21.64,20.99,21.42,108680,17.3996195640037,17.4803977421096,16.9553395844215,17.3026857502767,134541.286456802,0.0,1.0
2021-05-05,21.52,21.6868,21.17,21.62,99638,17.3834639283826,17.5182019294632,17.100740305012,17.4642421064884,123347.669304222,0.0,1.0
2021-05-06,21.67,21.73,21.11,21.57,126581,17.5046311955414,17.5530981024049,17.0522733981485,17.4238530174355,156701.974429411,0.0,1.0
2021-05-07,21.5,21.61,21.22,21.26,59354,17.4642421064884,17.5535940428472,17.2368008139388,17.2692924271602,73069.9329646772,0.12,1.0
2021-05-10,21.22,22.29,21.14,21.56,208824,17.2368008139388,18.1059514676106,17.1718175874961,17.5129795263205,257080.494683016,0.0,1.0
2021-05-11,20.88,21.09,20.46,20.9,79555,16.9606221015571,17.1312030709693,16.6194601627327,16.9768679081678,97939.1198066667,0.0,1.0
2021-05-12,20.64,21.16,20.55,20.99,187688,16.7656724222289,17.1880633941068,16.6925662924808,17.0499740379159,231060.241572165,0.0,1.0
2021-05-13,21.31,21.48,20.51,20.56,208627,17.3099069436869,17.4479962998777,16.6600746792594,16.7006891957861,256837.970560058,0.0,1.0
2021-05-14,21.6,21.91,21.2,21.49,91703,17.5454711395419,17.7972811420075,17.2205550073281,17.4561192031831,112894.363693429,0.0,1.0
2021-05-17,21.36,21.74,21.15,21.45,138123,17.3505214602136,17.6591917858167,17.1799404908014,17.4236275899617,170041.418453349,0.0,1.0
2021-05-18,21.29,21.45,20.43,21.01,175610,17.2936611370762,17.4236275899617,16.5950914528167,17.0662198445266,216191.173769703,0.0,1.0
2021-05-19,21.14,21.87,20.41,21.09,189455,17.1718175874961,17.7647895287861,16.578845646206,17.1312030709693,233235.572157274,0.0,1.0
2021-05-20,20.98,21.07,20.5,21.07,89969,17.0418511346106,17.1149572643587,16.6519517759541,17.1149572643587,110759.658976632,0.0,1.0
2021-05-21,21.36,21.425,20.78,21.16,125393,17.3505214602136,17.4033203316984,16.8793930685037,17.1880633941068,154369.68197998,0.0,1.0
2021-05-24,21.11,21.46,20.87,21.46,100070,17.14744887758,17.4317504932671,16.9524991982518,17.4317504932671,123194.867941087,0.0,1.0
2021-05-25,20.29,21.34,20.29,21.11,118936,16.4813708065419,17.3342756536029,16.4813708065419,17.14744887758,146420.553746787,0.0,1.0
2021-05-26,20.58,20.72,20.16,20.34,192243,16.7169350023968,16.8306556486716,16.3757730635724,16.5219853230686,236667.842486243,0.0,1.0
2021-05-27,21.02,21.25,20.8,20.9,160526,17.0743427478319,17.2611695238548,16.8956388751144,16.9768679081678,197621.458690026,0.0,1.0
2021-05-28,20.98,21.05,20.55,21.03,126508,17.0418511346106,17.098711457748,16.6925662924808,17.0824656511373,155742.343894183,0.0,1.0
2021-06-01,21.41,21.6,21.08,21.14,152262,17.3911359767403,17.5454711395419,17.123080167664,17.1718175874961,187447.756394981,0.0,1.0
2021-06-02,21.26,21.47,21.21,21.44,89385,17.2692924271602,17.4398733965724,17.2286779106335,17.4155046866564,110040.704216189,0.0,1.0
2021-06-03,21.46,21.58,21.17,21.26,143508,17.4317504932671,17.5292253329312,17.1961862974121,17.2692924271602,176670.821509837,0.0,1.0
2021-06-04,21.31,21.37,21.15,21.37,66488,17.3099069436869,17.358644363519,17.1799404908014,17.358644363519,81852.5070417402,0.0,1.0
2021-06-07,21.24,21.55,21.2,21.41,188350,17.2530466205495,17.5048566230152,17.2205550073281,17.3911359767403,231875.221112257,0.0,1.0
2021-06-08,21.22,21.382,20.93,21.05,171670,17.2368008139388,17.3683918474854,17.0012366180839,17.098711457748,211340.691310546,0.0,1.0
2021-06-09,20.94,21.69,20.9,21.0,106026,17.0093595213892,17.61857726929,16.9768679081678,17.0580969412213,130527.221628076,0.0,1.0
2021-06-10,20.65,21.25,20.64,21.24,117930,16.7737953255342,17.2611695238548,16.7656724222289,17.2530466205495,145182.080306709,0.0,1.0
2021-06-11,20.75,20.97,20.63,20.77,71124,16.8550243585877,17.0337282313052,16.7575495189236,16.8712701651984,87559.8259962207,0.0,1.0
2021-06-14,20.31,20.87,20.2,20.72,167191,16.4976166131526,16.9524991982518,16.4082646767938,16.8306556486716,205826.653002279,0.0,1.0
2021-06-15,20.67,20.85,20.29,20.29,92576,16.7900411321449,16.9362533916411,16.4813708065419,16.4813708065419,113969.102573339,0.0,1.0
2021-06-16,20.92,21.09,20.27,20.56,172978,16.9931137147785,17.1312030709693,16.4651249999312,16.7006891957861,212950.953000032,0.0,1.0
2021-06-17,19.82,20.98,19.78,20.98,283538,16.0995943511907,17.0418511346106,16.0671027379694,17.0418511346106,349059.922716896,0.0,1.0
2021-06-18,18.81,19.72,18.76,19.36,435428,15.279181117351,16.0183653181373,15.2385666008243,15.7259407991449,536049.71477817,0.0,1.0
2021-06-21,19.69,19.78,18.91,18.95,185529,15.9939966082213,16.0671027379694,15.3604101504045,15.3929017636259,228402.324914977,0.0,1.0
2021-06-22,19.38,21.37,19.2,21.37,94393,15.7421866057556,17.358644363519,15.5959743462594,17.358644363519,116205.987504377,0.0,1.0
2021-06-23,19.22,19.63,19.2,19.51,204550,15.6122201528701,15.9452591883892,15.5959743462594,15.8477843487251,251818.829193057,0.0,1.0
2021-06-24,19.68,19.7,19.135,19.35,131455,15.9858737049159,16.0021195115266,15.5431754747747,15.7178178958396,161832.530880339,0.0,1.0
2021-06-25,19.75,19.89,19.43,19.43,436990,16.0427340280533,16.1564546743281,15.7828011222823,15.7828011222823,537972.672544972,0.0,1.0
2021-06-28,19.05,19.77,18.95,19.66,178446,15.4741307966793,16.058979834664,15.3929017636259,15.9696278983052,219682.536270761,0.0,1.0
2021-06-29,18.95,19.29,18.89,19.27,65428,15.3929017636259,15.6690804760075,15.3441643437938,15.6528346693968,80547.554908058,0.0,1.0
2021-06-30,19.06,19.19,18.84,18.84,101209,15.4822536999846,15.5878514429541,15.3035498272671,15.3035498272671,124597.075941335,0.0,1.0
2021-07-01,19.21,19.26,19.03,19.19,159311,15.6040972495648,15.6447117660915,15.4578849900686,15.5878514429541,196125.688083965,0.0,1.0
2021-07-02,18.73,19.22,18.69,19.15,107446,15.2141978909083,15.6122201528701,15.1817062776869,15.5553598297327,132275.365052443,0.0,1.0
2021-07-06,17.99,18.64,17.83,18.64,103964,14.6131030463129,15.1410917611602,14.4831365934274,15.1410917611602,127988.720401989,0.0,1.0
2021-07-07,17.82,18.09,17.63,17.78,162373,14.475013690122,14.6943320793663,14.3206785273205,14.4425220769007,199895.27622862,0.0,1.0
2021-07-08,17.44,17.72,17.13,17.4,191814,14.166343364519,14.3937846570686,13.9145333620533,14.1338517512976,236139.706198176,0.0,1.0
2021-07-09,18.27,18.28,17.46,17.84,125611,14.8405443388625,14.8486672421678,14.1825891711297,14.4912594967327,154638.058928228,0.0,1.0
2021-07-12,18.36,18.45,17.9,18.12,135743,14.9136504686106,14.9867565983587,14.5399969165648,14.7187007892823,167111.431587158,0.0,1.0
2021-07-13,17.93,18.825,17.83,18.3,106214,14.5643656264808,15.2913654723091,14.4831365934274,14.8649130487785,130758.665968767,0.0,1.0
2021-07-14,17.97,18.855,17.8,17.97,118824,14.5968572397022,15.3157341822251,14.4587678835114,14.5968572397022,146282.672011908,0.0,1.0
2021-07-15,18.21,18.24,17.74,17.78,108576,14.7918069190304,14.8161756289465,14.4100304636793,14.4425220769007,133666.493270425,0.0,1.0
2021-07-16,17.69,18.545,17.55,18.39,184461,14.3694159471526,15.0639241797594,14.2556953008778,14.9380191785266,227087.524085947,0.0,1.0
2021-07-19,16.86,17.31,16.67,17.13,147813,13.6952149728091,14.0607456215495,13.5408798100075,13.9145333620533,181970.650694271,0.0,1.0
2021-07-20,17.27,17.755,16.86,16.86,158341,14.0282540083281,14.4222148186373,13.6952149728091,13.6952149728091,194931.533772955,0.0,1.0
2021-07-21,17.78,17.93,17.33,17.54,135540,14.4425220769007,14.5643656264808,14.0769914281602,14.2475723975724,166861.520942688,0.0,1.0
2021-07-22,17.2,17.69,17.02,17.69,83712,13.9713936851907,14.3694159471526,13.8251814256946,14.3694159471526,103056.748127153,0.0,1.0
2021-07-23,17.37,17.57,17.15,17.41,89265,14.1094830413816,14.2719411074885,13.930779168664,14.141974654603,109892.97378596,0.0,1.0
2021-07-26,17.49,17.76,17.36,17.37,195734,14.2069578810457,14.42627627029,14.1013601380762,14.1094830413816,240965.566918963,0.0,1.0
2021-07-27,17.47,17.5,17.18,17.3,113217,14.190712074435,14.2150807843511,13.9551478785801,14.0526227182442,139379.967659498,0.0,1.0
2021-07-28,18.47,18.7,17.56,18.08,236083,15.0030024049694,15.1898291809923,14.2638182041831,14.686209176061,290638.692996256,0.0,1.0
2021-07-29,18.45,18.8,18.42,18.77,117634,14.9867565983587,15.2710582140457,14.9623878884426,15.2466895041297,144817.678578812,0.0,1.0
2021-07-30,18.23,18.96,18.03,18.41,153655,14.8080527256411,15.4010246669312,14.6455946595343,14.9542649851373,189162.660472546,0.0,1.0
2021-08-02,18.01,19.45,17.96,18.37,160455,14.6293488529236,15.799046928893,14.5887343363968,14.9217733719159,197534.051518806,0.0,1.0
2021-08-03,18.51,18.58,18.0,18.05,183489,15.0354940181907,15.0923543413281,14.6212259496182,14.6618404661449,225890.9076011,0.0,1.0
2021-08-04,18.34,18.6,18.25,18.3,101372,14.8974046619999,15.1086001479388,14.8242985322518,14.8649130487785,124797.743109062,0.0,1.0
2021-08-05,18.6,18.6,18.35,18.51,299465,15.1086001479388,15.1086001479388,14.9055275653052,15.0354940181907,368667.444068926,0.0,1.0
2021-08-06,19.14,19.28,18.87,18.87,115406,15.6447117660915,15.7591453944746,15.4240183399241,15.4240183399241,141189.61557269,0.12,1.0
2021-08-09,18.94,19.88,18.82,19.14,69089,15.4812351541156,16.2495752304022,15.3831491869301,15.6447117660915,84524.6291380136,0.0,1.0
2021-08-10,19.02,19.15,18.84,18.96,100710,15.546625798906,15.6528855966903,15.3994968481277,15.4975828153132,123210.285291281,0.0,1.0
2021-08-11,19.33,19.34,18.86,19.08,180497,15.8000145474686,15.8081883780674,15.4158445093253,15.5956687824987,220823.025163543,0.0,1.0
2021-08-12,19.23,19.4,19.04,19.39,95580,15.7182762414806,15.8572313616601,15.5629734601036,15.8490575310613,116934.158158482,0.0,1.0
2021-08-13,19.03,19.31,19.01,19.31,69154,15.5547996295048,15.783666886271,15.5384519683072,15.783666886271,84604.151216694,0.0,1.0
2021-08-16,18.98,19.11,18.67,18.92,105068,15.5139304765108,15.6201902742951,15.2605417279482,15.464887492918,128541.934812673,0.0,1.0
2021-08-17,18.79,19.07,18.605,18.86,80638,15.3586276951337,15.5874949518999,15.207411829056,15.4158445093253,98653.8673946813,0.0,1.0
2021-08-18,18.53,18.94,18.48,18.74,66604,15.1461080995651,15.4812351541156,15.1052389465711,15.3177585421397,81484.4388992204,0.0,1.0
2021-08-19,18.29,18.48,18.05,18.42,97977,14.949936165194,15.1052389465711,14.753764230823,15.0561959629783,119866.687736907,0.0,1.0
2021-08-20,18.82,18.86,18.02,18.18,220519,15.3831491869301,15.4158445093253,14.7292427390266,14.8600240286073,269786.604132143,0.0,1.0
2021-08-23,18.97,19.16,18.86,19.01,85032,15.505756645912,15.6610594272891,15.4158445093253,15.5384519683072,104029.559913497,0.0,1.0
2021-08-24,18.96,19.15,18.93,18.96,85316,15.4975828153132,15.6528855966903,15.4730613235168,15.4975828153132,104377.010226502,0.0,1.0
2021-08-25,19.15,19.33,18.98,19.01,126507,15.6528855966903,15.8000145474686,15.5139304765108,15.5384519683072,154770.763194758,0.0,1.0
2021-08-26,18.88,19.4,18.85,19.2,118271,15.4321921705229,15.8572313616601,15.4076706787265,15.6937547496843,144694.704117616,0.0,1.0
2021-08-27,19.62,19.69,18.91,18.91,130259,16.0370556348336,16.0942724490252,15.4567136623192,15.4567136623192,159361.022259528,0.0,1.0
2021-08-30,19.21,19.8,19.15,19.76,109799,15.7019285802831,16.1841845856119,15.6528855966903,16.1514892632167,134329.918724033,0.0,1.0
2021-08-31,19.28,19.49,19.14,19.21,89289,15.7591453944746,15.9307958370493,15.6447117660915,15.7019285802831,109237.644358785,0.0,1.0
2021-09-01,18.95,19.28,18.75,19.28,168293,15.4894089847144,15.7591453944746,15.3259323727385,15.7591453944746,205892.449037093,0.0,1.0
2021-09-02,18.87,19.205,18.835,19.0,79437,15.4240183399241,15.6978416649837,15.3954099328283,15.5302781377084,97184.5440639807,0.0,1.0
2021-09-03,18.6,18.89,18.52,18.88,87975,15.2033249137566,15.4403660011217,15.1379342689663,15.4321921705229,107630.07495284,0.0,1.0
2021-09-07,18.68,19.19,18.33,18.67,87182,15.268715558547,15.6855809190855,14.9826314875892,15.2605417279482,106659.905592935,0.0,1.0
2021-09-08,18.3,18.73,18.18,18.55,108980,14.9581099957928,15.3095847115409,14.8600240286073,15.1624557607627,133327.940532657,0.0,1.0
2021-09-09,18.36,19.535,18.22,19.535,112019,15.0071529793856,15.9675780747439,14.8927193510025,15.9675780747439,137045.903565128,0.0,1.0
2021-09-10,18.04,18.485,18.03,18.48,104559,14.7455904002242,15.1093258618705,14.7374165696254,15.1052389465711,127919.215765774,0.0,1.0
2021-09-13,18.19,18.29,18.0,18.1,111459,14.8681978592061,14.949936165194,14.712895077829,14.7946333838169,136360.790271879,0.0,1.0
2021-09-14,17.94,18.24,17.83,18.22,152864,14.6638520942362,14.9090670122,14.5739399576495,14.8927193510025,187016.354391485,0.0,1.0
2021-09-15,18.23,18.36,18.0,18.03,101697,14.9008931816013,15.0071529793856,14.712895077829,14.7374165696254,124417.797470633,0.0,1.0
2021-09-16,18.11,18.39,18.045,18.39,109064,14.8028072144157,15.031674471182,14.7496773155236,15.031674471182,133430.707526644,0.0,1.0
2021-09-17,18.79,18.82,17.97,18.23,593028,15.3586276951337,15.3831491869301,14.6883735860326,14.9008931816013,725520.296551664,0.0,1.0
2021-09-20,17.99,18.305,17.66,18.12,199166,14.7047212472302,14.9621969110922,14.43498483747,14.8109810450145,243662.989577235,0.0,1.0
2021-09-21,17.95,18.235,17.95,18.13,118595,14.672025924835,14.9049800969007,14.672025924835,14.8191548756133,145091.091094425,0.0,1.0
2021-09-22,18.28,18.55,18.03,18.03,106967,14.9417623345952,15.1624557607627,14.7374165696254,14.7374165696254,130865.202926745,0.0,1.0
2021-09-23,18.9,19.07,18.51,18.51,96284,15.4485398317204,15.5874949518999,15.1297604383675,15.1297604383675,117795.443441424,0.0,1.0
2021-09-24,19.22,19.34,18.82,18.82,144330,15.7101024108818,15.8081883780674,15.3831491869301,15.3831491869301,176575.717169007,0.0,1.0
2021-09-27,20.03,20.32,19.25,19.39,143116,16.3721826893842,16.6092237767492,15.7346239026782,15.8490575310613,175090.48942257,0.0,1.0
2021-09-28,19.79,20.499,18.9523,20.11,91314,16.1760107550131,16.7555353444676,15.4912889657521,16.4375733341745,111715.062963837,0.0,1.0
2021-09-29,20.26,20.33,19.65,19.86,138030,16.5601807931564,16.617397607348,16.06157712663,16.2332275692047,168868.192619954,0.0,1.0
2021-09-30,20.06,20.45,19.6,20.45,122954,16.3967041811805,16.7154835745335,16.020707973636,16.7154835745335,150423.964032412,0.0,1.0
2021-10-01,20.42,20.69,20.03,20.1,106751,16.6909620827371,16.9116555089046,16.3721826893842,16.4293995035757,130600.944942206,0.0,1.0
2021-10-04,20.12,20.51,19.96,20.33,111499,16.4457471647733,16.7645265581263,16.3149658751926,16.617397607348,136409.726935682,0.0,1.0
2021-10-05,20.11,20.35,20.0,20.35,135318,16.4375733341745,16.6337452685456,16.3476611975878,16.6337452685456,165550.286814076,0.0,1.0
2021-10-06,20.12,20.15,19.6508,19.92,76609,16.4457471647733,16.4702686565697,16.0622310330779,16.2822705527974,93724.7219330729,0.0,1.0
2021-10-07,20.3,20.36,20.13,20.36,71842,16.5928761155516,16.6419190991444,16.4539209953721,16.6419190991444,87892.6950242898,0.0,1.0
2021-10-08,20.33,20.47,20.2,20.3,55269,16.617397607348,16.7318312357311,16.5111378095636,16.5928761155516,67617.0117939015,0.0,1.0
2021-10-11,20.29,20.64,20.27,20.57,56562,16.5847022849528,16.8707863559106,16.5683546237552,16.813569541719,69198.88945135,0.0,1.0
2021-10-12,20.04,20.33,20.01,20.28,61537,16.3803565199829,16.617397607348,16.3558350281866,16.576528454354,75285.3870119115,0.0,1.0
2021-10-13,19.72,20.04,19.48,20.04,59195,16.1187939408215,16.3803565199829,15.9226220064505,16.3803565199829,72420.1453462161,0.0,1.0
2021-10-14,20.1,20.12,19.63,20.01,79594,16.4293995035757,16.4457471647733,16.0452294654324,16.3558350281866,97376.6204694098,0.0,1.0
2021-10-15,19.91,20.61,19.88,20.59,155948,16.2740967221986,16.8462648641142,16.2495752304022,16.8299172029166,190789.371170736,0.0,1.0
2021-10-18,20.11,20.16,19.94,19.94,96915,16.4375733341745,16.4784424871685,16.298618213995,16.298618213995,118567.419312924,0.0,1.0
2021-10-19,20.02,20.933,19.89,20.8052,60976,16.3640088587854,17.1102795924552,16.257749061001,17.0058180374027,74599.0503020669,0.0,1.0
2021-10-20,20.3,20.41,19.8,19.96,236516,16.5928761155516,16.6827882521383,16.1841845856119,16.3149658751926,289357.59940376,0.0,1.0
2021-10-21,20.41,20.4792,20.15,20.35,94471,16.6827882521383,16.739351159882,16.4702686565697,16.6337452685456,115577.389154529,0.0,1.0
2021-10-22,20.66,20.72,20.41,20.41,189335,16.8871340171082,16.9361770007009,16.6827882521383,16.6827882521383,231635.581030928,0.0,1.0
2021-10-25,21.17,21.19,20.67,20.8,89210,17.3039993776467,17.3203470388442,16.895307847707,17.0015676454913,109140.994447773,0.0,1.0
2021-10-26,20.83,21.15,20.78,21.15,240977,17.0260891372877,17.2876517164491,16.9852199842937,17.2876517164491,294815.260834446,0.0,1.0
2021-10-27,21.82,22.72,20.24,21.81,214377,17.8352983665683,18.5709431204597,16.5438331319588,17.8271245359695,262272.379405113,0.0,1.0
2021-10-28,22.06,22.87,21.68,22.28,157184,18.0314703009393,18.6935505794416,17.7208647381851,18.2112945741128,192301.514082264,0.0,1.0
2021-10-29,22.19,22.51,22.0,22.0,259452,18.1377300987236,18.399292677885,17.9824273173465,17.9824273173465,317417.882428692,0.0,1.0
2021-11-01,23.02,23.1,22.27,22.27,122094,18.8161580384235,18.8815486832139,18.203120743514,18.203120743514,149371.825760637,0.0,1.0
2021-11-02,23.32,23.5,22.94,23.15,127186,19.0613729563873,19.2085019071656,18.7507673936332,18.9224178362078,155601.463062823,0.0,1.0
2021-11-03,23.67,23.82,23.04,23.08,204654,19.3474570273451,19.470064486327,18.8325056996211,18.8652010220163,250377.099851077,0.0,1.0
2021-11-04,23.37,23.9,22.9,23.79,123468,19.1022421093813,19.5354551311174,18.718072071238,19.4455429945307,151052.800162287,0.0,1.0
2021-11-05,23.98,24.125,23.19,23.34,127389,19.7643223878836,19.8838314265093,19.1132041774404,19.236834217398,154560.736262465,0.2,1.0
2021-11-08,23.84,24.15,23.75,23.9,123797,19.6489343505899,19.9044364331689,19.5747563266153,19.6983863665729,150202.572177223,0.0,1.0
2021-11-09,23.74,23.91,23.3001,23.64,78911,19.5665143239515,19.7066283692367,19.2039486267693,19.4840942973131,95742.507274626,0.0,1.0
2021-11-10,24.05,24.07,23.3,23.69,103986,19.8220164065305,19.8385004118582,19.2038662067426,19.5253043106323,126165.938354086,0.0,1.0
2021-11-11,24.12,24.22,23.89,24.05,182600,19.8797104251774,19.9621304518157,19.6901443639091,19.8220164065305,221548.096315427,0.0,1.0
2021-11-12,23.66,24.0911,23.52,24.06,96444,19.5005783026408,19.8558910374789,19.3851902653471,19.8302584091943,117015.249731901,0.0,1.0
2021-11-15,24.42,24.53,24.0,24.15,147423,20.1269705050925,20.2176325343947,19.7808063932113,19.9044364331689,178867.935394903,0.0,1.0
2021-11-16,24.53,24.89,24.46,24.59,142701,20.2176325343947,20.5143446302929,20.1599385157478,20.2670845503777,173138.745302891,0.0,1.0
2021-11-17,23.93,24.35,23.71,24.35,146006,19.7231123745644,20.0692764864456,19.54178831596,20.0692764864456,177148.693048359,0.0,1.0
2021-11-18,23.67,24.141,23.59,24.05,132836,19.5088203053046,19.8970186307714,19.4428842839939,19.8220164065305,161169.566934043,0.0,1.0
2021-11-19,23.49,23.65,22.805,22.805,103872,19.3604642573556,19.492336299977,18.7958870748826,18.7958870748826,126027.622456057,0.0,1.0
2021-11-22,24.14,24.7,23.94,24.07,238324,19.896194430505,20.35774657968,19.7313543772283,19.8385004118582,289157.877909518,0.0,1.0
2021-11-23,24.76,24.86,24.19,24.27,183556,20.407198595663,20.4896186223014,19.9374044438242,20.0033404651349,222708.008583103,0.0,1.0
2021-11-24,24.79,24.88,24.5002,24.54,133335,20.4319246036545,20.506102627629,20.1930713664565,20.2258745370585,161775.002312254,0.0,1.0
2021-11-26,22.94,23.92,22.53,23.78,110665,18.9071541108445,19.7148703719006,18.5692320016271,19.5994823346069,134269.551362249,0.0,1.0
2021-11-29,22.93,23.56,22.69,23.4,156667,18.8989121081806,19.4181582760024,18.7011040442485,19.286286233381,190083.656108703,0.0,1.0
2021-11-30,22.47,22.93,22.16,22.67,145437,18.5197799856441,18.8989121081806,18.2642779030651,18.6846200389208,176458.326855568,0.0,1.0
2021-12-01,22.32,23.375,22.27,23.01,136035,18.3961499456865,19.2656812267214,18.3549399323673,18.9648481294913,165050.905160291,0.0,1.0
2021-12-02,23.2,23.4495,22.3116,22.56,132352,19.1214461801043,19.327084146567,18.3892266634489,18.5939580096186,160582.331016097,0.0,1.0
2021-12-03,22.29,23.31,22.095,23.28,128069,18.371423937695,19.2121082094065,18.2107048857501,19.187382201415,155385.778461229,0.0,1.0
2021-12-06,22.9,23.14,22.3077,22.69,118589,18.8741861001891,19.0719941641212,18.38601228241,18.7011040442485,143883.719572564,0.0,1.0
2021-12-07,22.74,23.295,22.63,23.26,137659,18.7423140575677,19.1997452054107,18.6516520282655,19.1708981960873,167021.300058518,0.0,1.0
2021-12-08,22.89,22.94,22.5606,22.85,112728,18.8659440975253,18.9071541108445,18.5944525297784,18.8329760868699,136772.58379762,0.0,1.0
2021-12-09,22.28,22.65,22.22,22.65,93433,18.3631819350312,18.6681360335932,18.3137299190481,18.6681360335932,113362.011407663,0.0,1.0
2021-12-10,22.38,22.53,22.0,22.53,76492,18.4456019616695,18.5692320016271,18.1324058604437,18.5692320016271,92807.5409822547,0.0,1.0
2021-12-13,21.59,22.2,21.52,22.2,192081,17.7944837512263,18.2972459137204,17.7367897325795,18.2972459137204,233051.368501444,0.0,1.0
2021-12-14,22.05,22.3,21.67,21.97,187557,18.1736158737629,18.3796659403588,17.860419772537,18.1076798524522,227562.411284954,0.0,1.0
2021-12-15,22.06,22.66,21.77,22.01,313801,18.1818578764267,18.676378036257,17.9428397991754,18.1406478631075,380733.922080381,0.0,1.0
2021-12-16,22.68,23.03,22.19,22.42,200951,18.6928620415847,18.981332134819,18.2890039110566,18.4785699723249,243813.316005922,0.0,1.0
2021-12-17,22.78,23.5795,21.58,22.51,1287802,18.7752820682231,19.4342301811969,17.7862417485625,18.5527479962994,1562486.75537349,0.0,1.0
2021-12-20,21.97,22.41,21.2901,22.41,230833,18.1076798524522,18.470327969661,17.5473060913378,18.470327969661,280069.06745224,0.0,1.0
2021-12-21,22.4,22.78,22.26,22.29,144894,18.4620859669972,18.7752820682231,18.3466979297035,18.371423937695,175799.506393908,0.0,1.0
2021-12-22,22.69,22.76,22.29,22.33,234541,18.7011040442485,18.7587980628954,18.371423937695,18.4043919483503,284567.974030212,0.0,1.0
2021-12-23,22.8,22.99,22.71,22.84,164355,18.7917660735507,18.9483641241636,18.7175880495762,18.8247340842061,199411.486144152,0.0,1.0
2021-12-27,23.43,23.52,22.81,22.97,89482,19.3110122413725,19.3851902653471,18.8000080762146,18.931880118836,108568.273573369,0.0,1.0
2021-12-28,23.44,23.75,23.35,23.43,96207,19.3192542440364,19.5747563266153,19.2450762200618,19.3110122413725,116727.698259684,0.0,1.0
2021-12-29,23.62,23.68,23.19,23.45,81351,19.4676102919854,19.5170623079685,19.1132041774404,19.3274962467002,98702.9528113712,0.0,1.0
2021-12-30,23.55,24.06,23.44,23.75,114833,19.4099162733386,19.8302584091943,19.3192542440364,19.5747563266153,139326.574721739,0.0,1.0
2021-12-31,23.68,23.73,23.34,23.55,87088,19.5170623079685,19.5582723212877,19.236834217398,19.4099162733386,105663.639714775,0.0,1.0
2022-01-03,24.23,24.49,23.74,23.9,180870,19.9703724544796,20.1846645237394,19.5665143239515,19.6983863665729,219449.091897981,0.0,1.0
2022-01-04,24.29,24.81,24.29,24.43,130325,20.0198244704626,20.4484086089822,20.0198244704626,20.1352125077563,158122.977285367,0.0,1.0
2022-01-05,24.56,25.05,24.41,24.54,133012,20.2423585423862,20.6462166729143,20.1187285024287,20.2258745370585,161383.107267841,0.0,1.0
2022-01-06,25.62,25.65,24.74,24.89,142195,21.1160108247531,21.1407368327446,20.3907145903353,20.5143446302929,172524.816843221,0.0,1.0
2022-01-07,25.57,25.9655,25.41,25.9655,119816,21.0748008114339,21.4007720167887,20.9429287688125,21.4007720167887,145372.435422394,0.0,1.0
2022-01-10,25.48,25.74,25.1,25.74,153062,21.0006227874593,21.2149148567191,20.6874266862335,21.2149148567191,185709.719157897,0.0,1.0
2022-01-11,25.68,25.745,25.295,25.65,126409,21.1654628407361,21.219035858051,20.8481457381783,21.1407368327446,153371.704858362,0.0,1.0
2022-01-12,26.01,26.11,25.66,25.66,136437,21.4374489286427,21.5198689552811,21.1489788354084,21.1489788354084,165538.650695444,0.0,1.0
2022-01-13,26.4,26.53,25.9,26.01,90489,21.7588870325324,21.8660330671623,21.3467868993405,21.4374489286427,109790.064005951,0.0,1.0
2022-01-14,26.72,26.78,25.3349,26.23,102530,22.0226311177752,22.0720831337583,20.881031328807,21.6187729872472,124399.377410848,0.0,1.0
2022-01-18,26.45,26.8,26.32,26.74,117553,21.8000970458516,22.0885671390859,21.6929510112217,22.0391151231029,142626.743516799,0.0,1.0
2022-01-19,25.99,26.65,25.84,26.65,126566,21.4209649233151,21.9649370991284,21.2973348833575,21.9649370991284,153562.192542488,0.0,1.0
2022-01-20,25.45,26.16,25.4,25.94,115284,20.9758967794678,21.5610789686003,20.9346867661486,21.3797549099959,139873.771827096,0.0,1.0
2022-01-21,25.06,26.04,24.98,25.07,204154,20.6544586755781,21.4621749366343,20.5885226542674,20.662700678242,247699.507421576,0.0,1.0
2022-01-24,25.49,25.68,24.0063,24.49,307880,21.0088647901232,21.1654628407361,19.7859988548895,20.1846645237394,373549.988464369,0.0,1.0
2022-01-25,25.55,25.93,24.8,25.2,318102,21.0583168061062,21.371512907332,20.4401666063183,20.7698467128719,385952.313987569,0.0,1.0
2022-01-26,27.12,28.84,26.77,27.0,955062,22.3523112243288,23.7699356825089,22.0638411310944,22.2534071923627,1158774.19476016,0.0,1.0
2022-01-27,26.39,27.93,26.34,27.27,262075,21.7506450298686,23.0199134400996,21.7094350165494,22.4759412642863,317974.903296088,0.0,1.0
2022-01-28,26.6,26.83,25.75,26.35,229479,21.9237270858092,22.1132931470775,21.223156859383,21.7176770192132,278426.262838817,0.0,1.0
2022-01-31,26.88,27.0,25.96,26.61,213146,22.1545031603966,22.2534071923627,21.3962389153236,21.931969088473,258609.477202893,0.0,1.0
2022-02-01,27.0,27.37,26.24,27.0,227974,22.2534071923627,22.5583612909247,21.627014989911,22.2534071923627,276600.250325374,0.0,1.0
2022-02-02,26.85,27.045,26.47,27.03,147438,22.1297771524051,22.29049620435,21.8165810511793,22.2781332003542,178886.13485517,0.0,1.0
2022-02-03,26.74,27.18,26.58,26.95,116674,22.0391151231029,22.4017632403118,21.9072430804815,22.2121971790435,141560.25514516,0.0,1.0
2022-02-04,26.56,26.85,26.15,26.72,191347,22.0720831337583,22.3130810294205,21.7313619709254,22.2050474899857,230253.587266851,0.22,1.0
2022-02-07,26.45,26.62,25.765,25.765,200683,21.9806701388519,22.1219447673436,21.4114164887531,21.4114164887531,241487.876232569,0.0,1.0
2022-02-08,27.02,27.08,26.45,26.58,159191,22.4543556579122,22.5042172914975,21.9806701388519,22.0887036782867,191559.307491611,0.0,1.0
2022-02-09,26.39,27.14,25.8,27.14,233687,21.9308085052666,22.5540789250828,21.4405024416778,22.5540789250828,281202.579855595,0.0,1.0
2022-02-10,26.46,26.93,26.22,26.45,174094,21.9889804111161,22.3795632075343,21.7895338767749,21.9806701388519,209492.534618443,0.0,1.0
2022-02-11,26.63,27.06,26.02,26.3757,146105,22.1302550396078,22.4875967469691,21.6233284314906,21.9189248159288,175812.530991462,0.0,1.0
2022-02-14,26.31,27.11,26.22,26.87,118845,21.8643263271529,22.5291481082902,21.7895338767749,22.329701573949,143009.754941174,0.0,1.0
2022-02-15,26.87,26.96,26.4,26.45,81764,22.329701573949,22.4044940243269,21.9391187775308,21.9806701388519,98389.0748707154,0.0,1.0
2022-02-16,27.3,27.385,26.6,26.7,251800,22.6870432813103,22.7576805955561,22.1053242228151,22.1884269454573,302998.496311899,0.0,1.0
2022-02-17,26.59,27.67,26.54,27.03,144424,22.0970139505509,22.9945233550863,22.0554625892298,22.4626659301764,173789.733246028,0.0,1.0
2022-02-18,26.8,26.91,26.07,26.43,112895,22.2715296680995,22.3629426630058,21.6648797928117,21.9640495943235,135849.941386544,0.0,1.0
2022-02-22,26.69,27.14,26.5,26.78,133910,22.1801166731931,22.5540789250828,22.022221500173,22.254909123571,161137.921529493,0.0,1.0
2022-02-23,26.06,26.99,25.98,26.89,121624,21.6565695205475,22.4294248411196,21.5900873424337,22.3463221184774,146353.80903669,0.0,1.0
2022-02-24,25.38,25.47,24.6369,25.18,162958,21.0914710065808,21.1662634569587,20.4739346746268,20.9252655612964,196092.251636197,0.0,1.0
2022-02-25,26.29,26.95,25.44,25.44,120767,21.8477057826244,22.3961837520627,21.1413326401661,21.1413326401661,145322.555218821,0.0,1.0
2022-02-28,26.12,26.58,25.62,25.83,124949,21.7064311541328,22.0887036782867,21.2909175409219,21.4654332584705,150354.881317218,0.0,1.0
2022-03-01,24.35,25.99,24.06,25.8,214122,20.2355129633665,21.5983976146979,19.9945150677042,21.4405024416778,257659.428225959,0.0,1.0
2022-03-02,25.63,25.91,24.64,24.67,128658,21.2992278131862,21.5319154365842,20.4765108590288,20.5014416758214,154818.032321272,0.0,1.0
2022-03-03,25.73,25.775,25.46,25.69,104793,21.3823305358283,21.4197267610173,21.1579531846945,21.3490894467715,126100.561652156,0.0,1.0
2022-03-04,24.64,25.3,24.435,25.3,89740,20.4765108590288,21.024988828467,20.3061502776123,21.024988828467,107986.835023947,0.0,1.0
2022-03-07,24.01,24.8,24.0,24.45,164774,19.9529637063831,20.6094752152562,19.9446534341189,20.3186156860086,198277.498932872,0.0,1.0
2022-03-08,24.0,25.3,23.8837,24.35,197824,19.9446534341189,21.024988828467,19.8480049676861,20.2355129633665,238047.55573632,0.0,1.0
2022-03-09,24.39,24.88,24.32,24.72,91871,20.2687540524233,20.6759573933699,20.2105821465738,20.5429930371425,110551.131273513,0.0,1.0
2022-03-10,24.52,24.835,23.85,24.15,123642,20.3767875918582,20.638561168181,19.8199993501557,20.0693075180822,148782.128995218,0.0,1.0
2022-03-11,24.74,25.255,24.47,24.83,108124,20.5596135816709,20.987592603278,20.3352362305371,20.6344060320489,130108.85391274,0.0,1.0
2022-03-14,24.97,25.3544,24.75,25.18,107806,20.7507498437479,21.0701967095844,20.5679238539351,20.9252655612964,129726.19496982,0.0,1.0
2022-03-15,24.81,25.26,24.495,25.04,139730,20.6177854875204,20.9917477394102,20.3560119111976,20.8089217495974,168141.30218293,0.0,1.0
2022-03-16,25.58,25.64,25.1,25.1,115361,21.2576764518651,21.3075380854504,20.8587833831827,20.8587833831827,138817.353189186,0.0,1.0
2022-03-17,25.31,25.455,25.05,25.33,91001,21.0332991007312,21.1537980485624,20.8172320218616,21.0499196452597,109504.234165525,0.0,1.0
2022-03-18,25.23,25.36,24.54,25.04,310801,20.9668169226175,21.0748504620523,20.3934081363866,20.8089217495974,373996.170183617,0.0,1.0
2022-03-21,25.41,25.82,25.19,25.55,106569,21.1164018233734,21.4571229862063,20.9335758335606,21.2327456350724,128237.675748462,0.0,1.0
2022-03-22,25.72,26.12,25.54,25.8,104121,21.3740202635641,21.7064311541328,21.2244353628082,21.4405024416778,125291.923885986,0.0,1.0
2022-03-23,25.37,26.0375,25.17,25.55,231976,21.0831607343165,21.637871407953,20.9169552890322,21.2327456350724,279143.682209886,0.0,1.0
2022-03-24,25.52,25.7,25.28,25.65,132393,21.2078148182798,21.3573997190357,21.0083682839386,21.3158483577146,159312.469905565,0.0,1.0
2022-03-25,26.41,26.41,25.65,25.68,166368,21.947429049795,21.947429049795,21.3158483577146,21.3407791745072,200195.606967507,0.0,1.0
2022-03-28,25.94,26.47,25.69,26.185,170827,21.5568462533769,21.9972906833803,21.3490894467715,21.7604479238502,205561.255478446,0.0,1.0
2022-03-29,26.24,26.53,25.94,26.15,167229,21.8061544213033,22.0471523169656,21.5568462533769,21.7313619709254,201231.674105412,0.0,1.0
2022-03-30,24.99,26.33,24.82,26.32,171683,20.7673703882763,21.8809468716813,20.6260957597846,21.8726365994171,206591.305966306,0.0,1.0
2022-03-31,24.61,25.35,24.56,24.92,157464,20.4515800422361,21.0665401897881,20.410028680915,20.7091984824268,189481.156565755,0.0,1.0
2022-04-01,24.82,25.11,24.4,24.88,270804,20.6260957597846,20.8670936554469,20.2770643246876,20.6759573933699,325866.579806386,0.0,1.0
2022-04-04,24.16,24.76,24.11,24.76,244197,20.0776177903464,20.5762341261993,20.0360664290253,20.5762341261993,293849.578252093,0.0,1.0
2022-04-05,24.22,24.62,24.11,24.2,157675,20.1274794239317,20.4598903145003,20.0360664290253,20.1108588794032,189735.059197692,0.0,1.0
2022-04-06,23.8,24.4,23.76,24.21,187552,19.7784479888346,20.2770643246876,19.7452068997777,20.1191691516675,225686.949882007,0.0,1.0
2022-04-07,23.53,23.97,23.36,23.97,99990,19.5540706377008,19.9197226173263,19.4127960092091,19.9197226173263,120320.967618057,0.0,1.0
2022-04-08,23.49,23.835,23.42,23.7,107695,19.5208295486439,19.8075339417593,19.4626576427944,19.6953452661924,129592.625338801,0.0,1.0
2022-04-11,23.93,24.22,23.52,23.52,154265,19.8864815282694,20.1274794239317,19.5457603654365,19.5457603654365,185631.703866383,0.0,1.0
2022-04-12,23.75,24.47,23.705,23.95,134135,19.7368966275135,20.3352362305371,19.6995004023245,19.9031020727978,161408.67078156,0.0,1.0
2022-04-13,24.35,24.45,23.6,23.6,163215,20.2355129633665,20.3186156860086,19.6122425435503,19.6122425435503,196401.507448557,0.0,1.0
2022-04-14,23.95,24.76,23.91,24.35,119220,19.9031020727978,20.5762341261993,19.869860983741,20.2355129633665,143461.003694618,0.0,1.0
2022-04-18,24.07,24.17,23.78,23.8,101953,20.0028253399684,20.0859280626106,19.7618274443062,19.7784479888346,122683.104426081,0.0,1.0
2022-04-19,24.89,25.02,24.26,24.28,126608,20.6842676656342,20.792301205069,20.1607205129885,20.177341057517,152351.20580245,0.0,1.0
2022-04-20,25.04,25.44,24.95,25.05,140530,20.8089217495974,21.1413326401661,20.7341292992195,20.8172320218616,169103.966190275,0.0,1.0
2022-04-21,24.97,25.515,24.87,25.3,125848,20.7507498437479,21.2036596821477,20.6676471211057,21.024988828467,151436.674995472,0.0,1.0
2022-04-22,24.49,24.92,24.46,24.92,137502,20.3518567750655,20.7091984824268,20.3269259582729,20.7091984824268,165460.282922474,0.0,1.0
2022-04-25,24.74,24.85,23.9,24.19,326003,20.5596135816709,20.6510265765773,19.8615507114768,20.102548607139,392289.192983194,0.0,1.0
2022-04-26,23.98,24.665,23.82,24.46,155239,19.9280328895905,20.4972865396893,19.795068533363,20.3269259582729,186803.747295326,0.0,1.0
2022-04-27,23.7,24.58,23.5387,24.58,148180,19.6953452661924,20.4266492254435,19.5613005745706,20.4266492254435,178309.440760514,0.0,1.0
2022-04-28,24.05,24.18,23.59,24.02,128533,19.98620479544,20.0942383348748,19.6039322712861,19.9612739786473,154667.616070125,0.0,1.0
2022-04-29,23.15,24.15,23.0,23.95,140395,19.2382802916605,20.0693075180822,19.1136262076973,19.9031020727978,168941.516639036,0.0,1.0
2022-05-02,23.09,23.53,22.52,23.36,237240,19.1884186580752,19.5540706377008,18.7147331390149,19.4127960092091,285478.011378218,0.0,1.0
2022-05-03,23.35,23.5,22.895,23.13,137032,19.4044857369449,19.5291398209081,19.026368348923,19.2216597471321,164894.717818158,0.0,1.0
2022-05-04,24.0,24.07,23.1,23.24,120846,19.9446534341189,20.0028253399684,19.1967289303395,19.3130727420385,145417.618289547,0.0,1.0
2022-05-05,23.49,23.865,23.16,23.74,176176,19.5208295486439,19.832464758552,19.2465905639248,19.7285863552493,211997.867697559,0.0,1.0
2022-05-06,23.16,23.5,22.736,23.27,157726,19.4294165537375,19.7146497846646,19.0737139363461,19.5216978931551,188010.491714807,0.22,1.0
2022-05-09,22.95,23.21,22.79,23.01,117721,19.2532430875767,19.4713626171091,19.1190156847875,19.3035783636226,140324.252787484,0.0,1.0
2022-05-10,22.67,23.285,22.29,23.14,152386,19.0183451326956,19.5342817121666,18.6995550510712,19.4126381283889,181645.174482663,0.0,1.0
2022-05-11,22.48,23.13,22.47,22.75,109769,18.8589500918834,19.4042489157145,18.8505608792091,19.0854588340902,130845.413343663,0.0,1.0
2022-05-12,22.46,22.5506,21.9,22.52,177351,18.8421716665347,18.9181779333641,18.3723757567725,18.8925069425807,211403.628546421,0.0,1.0
2022-05-13,22.44,22.9,22.19,22.56,133762,18.8253932411861,19.211297024205,18.6156629243279,18.926063793278,159445.236630334,0.0,1.0
2022-05-16,22.44,22.59,22.07,22.39,167837,18.8253932411861,18.951231431301,18.514992372236,18.7834471778145,200062.874211849,0.0,1.0
2022-05-17,23.26,23.34,22.825,22.88,84185,19.5133086804808,19.5804223818754,19.1483779291476,19.1945185988564,100349.106964045,0.0,1.0
2022-05-18,22.01,22.24,21.71,22.11,256503,18.4646570961901,18.6576089876996,18.2129807159603,18.5485492229333,305753.364418822,0.0,1.0
2022-05-19,21.71,22.08,21.63,21.87,214967,18.2129807159603,18.5233815849104,18.1458670145657,18.3472081187495,256242.162816891,0.0,1.0
2022-05-20,21.75,22.12,21.42,22.0,185858,18.2465375666576,18.5569384356077,17.9696935484049,18.4562678835158,221544.031859875,0.0,1.0
2022-05-23,22.33,22.58,21.93,22.25,194984,18.7331119017685,18.9428422186266,18.3975433947955,18.6659982003739,232422.28748919,0.0,1.0
2022-05-24,22.55,22.67,22.045,22.32,201903,18.9176745806037,19.0183451326956,18.4940193405502,18.7247226890942,240669.783730613,0.0,1.0
2022-05-25,22.79,22.98,22.44,22.59,107705,19.1190156847875,19.2784107255997,18.8253932411861,18.951231431301,128385.110952812,0.0,1.0
2022-05-26,23.11,23.325,22.935,22.94,160831,19.3874704903659,19.5678385628639,19.2406592685652,19.2448538749024,191711.673363834,0.0,1.0
2022-05-27,23.34,23.53,23.26,23.35,118229,19.5804223818754,19.7398174226875,19.5133086804808,19.5888115945497,140929.792329419,0.0,1.0
2022-05-31,23.34,23.55,22.87,23.36,728998,19.5804223818754,19.7565958480362,19.1861293861821,19.597200807224,868970.698801153,0.0,1.0
2022-06-01,23.58,23.79,22.88,23.45,324473,19.7817634860592,19.95793695222,19.1945185988564,19.6727037212929,386774.078326836,0.0,1.0
2022-06-02,23.94,23.99,23.29,23.61,101041,20.0837751423349,20.1257212057065,19.5384763185037,19.8069311240821,120441.576489328,0.0,1.0
2022-06-03,23.8,23.93,23.64,23.93,204053,19.9663261648943,20.0753859296606,19.8320987621051,20.0753859296606,243232.598721083,0.0,1.0
2022-06-06,23.9,24.01,23.765,23.98,111116,20.0502182916376,20.1424996310552,19.9369639205342,20.1173319930322,132451.046735367,0.0,1.0
2022-06-07,23.93,24.0,23.66,23.71,126424,20.0753859296606,20.1341104183808,19.8488771874538,19.8908232508254,150698.289467511,0.0,1.0
2022-06-08,23.43,23.75,23.375,23.69,110703,19.6559252959443,19.9243801015227,19.6097846262355,19.8740448254768,131958.747855802,0.0,1.0
2022-06-09,22.89,23.52,22.88,23.41,106085,19.2029078115307,19.7314282100132,19.1945185988564,19.6391468705956,126454.059657668,0.0,1.0
2022-06-10,22.08,22.62,21.89,22.5,128735,18.5233815849104,18.9763990693239,18.3639865440982,18.875728517232,153453.017580523,0.0,1.0
2022-06-13,21.54,22.415,21.44,21.61,166665,18.0703641004968,18.8044202095003,17.9864719737535,18.1290885892171,198665.8420403,0.0,1.0
2022-06-14,21.96,21.99,21.57,21.57,100166,18.4227110328185,18.4478786708414,18.0955317385198,18.0955317385198,119398.570388556,0.0,1.0
2022-06-15,22.32,22.62,22.06,22.06,173510,18.7247226890942,18.9763990693239,18.5066031595617,18.5066031595617,206825.129765772,0.0,1.0
2022-06-16,21.53,22.2,21.45,21.89,166939,18.0619748878225,18.6240521370023,17.9948611864279,18.3639865440982,198992.451950713,0.0,1.0
2022-06-17,21.87,22.165,21.7,21.7,301613,18.3472081187495,18.5946898926421,18.204591503286,18.204591503286,359524.798939796,0.0,1.0
2022-06-21,22.31,22.57,21.97,22.29,127413,18.7163334764199,18.9344530059523,18.4311002454928,18.6995550510712,151877.184363127,0.0,1.0
2022-06-22,22.38,22.6,21.99,22.04,83971,18.7750579651401,18.9596206439753,18.4478786708414,18.4898247342131,100094.017471971,0.0,1.0
2022-06-23,21.97,22.56,21.714,22.38,130709,18.4311002454928,18.926063793278,18.2163364010301,18.7750579651401,155806.039343867,0.0,1.0
2022-06-24,22.61,22.75,22.0,22.0,234110,18.9680098566496,19.0854588340902,18.4562678835158,18.4562678835158,279060.75228785,0.0,1.0
2022-06-27,22.75,22.97,22.55,22.84,96680,19.0854588340902,19.2700215129253,18.9176745806037,19.1609617481591,115243.234083078,0.0,1.0
2022-06-28,22.64,23.17,22.58,22.83,88808,18.9931774946726,19.4378057664118,18.9428422186266,19.1525725354848,105859.755197042,0.0,1.0
2022-06-29,22.38,22.74,22.29,22.74,65884,18.7750579651401,19.0770696214158,18.6995550510712,19.0770696214158,78534.1873637724,0.0,1.0
2022-06-30,22.44,22.79,21.83,22.07,146297,18.8253932411861,19.1190156847875,18.3136512680522,18.514992372236,174387.044028258,0.0,1.0
2022-07-01,22.76,22.86,22.26,22.33,86523,19.0938480467645,19.1777401735077,18.6743874130482,18.7331119017685,103136.01926531,0.0,1.0
2022-07-05,23.01,23.02,22.22,22.37,169804,19.3035783636226,19.311967576297,18.6408305623509,18.7666687524658,202407.551926386,0.0,1.0
2022-07-06,22.68,23.11,22.51,22.85,141234,19.0267343453699,19.3874704903659,18.8841177299064,19.1693509608334,168351.912727445,0.0,1.0
2022-07-07,22.68,23.01,22.61,22.89,80339,19.0267343453699,19.3035783636226,18.9680098566496,19.2029078115307,95764.6481485353,0.0,1.0
2022-07-08,22.65,22.75,22.35,22.75,89081,19.0015667073469,19.0854588340902,18.7498903271172,19.0854588340902,106185.173100483,0.0,1.0
2022-07-11,22.53,22.63,22.36,22.53,76550,18.900896155255,18.9847882819983,18.7582795397915,18.900896155255,91248.133730447,0.0,1.0
2022-07-12,22.46,22.69,22.31,22.39,115226,18.8421716665347,19.0351235580442,18.7163334764199,18.7834471778145,137350.195391568,0.0,1.0
2022-07-13,22.08,22.37,21.98,22.37,86939,18.5233815849104,18.7666687524658,18.4394894581671,18.7666687524658,103631.894165791,0.0,1.0
2022-07-14,21.68,21.77,21.35,21.65,97324,18.1878130779374,18.2633159920063,17.9109690596846,18.1626454399144,116010.886573246,0.0,1.0
2022-07-15,22.45,22.61,21.94,22.04,135924,18.8337824538604,18.9680098566496,18.4059326074698,18.4898247342131,162022.355704471,0.0,1.0
2022-07-18,22.77,23.03,22.67,22.73,53093,19.1022372594388,19.3203567889713,19.0183451326956,19.0686804087415,63287.2261809357,0.0,1.0
2022-07-19,23.75,23.92,22.98,22.99,145805,19.9243801015227,20.0669967169862,19.2784107255997,19.286799938274,173800.576597881,0.0,1.0
2022-07-20,23.77,23.835,23.38,23.54,88441,19.9411585268714,19.9956884092545,19.6139792325727,19.7482066353619,105422.288638203,0.0,1.0
2022-07-21,23.85,23.88,23.33,23.54,86817,20.008272228266,20.0334398662889,19.572033169201,19.7482066353619,103486.469315169,0.0,1.0
2022-07-22,23.47,23.82,23.24,23.68,79177,19.6894821466416,19.983104590243,19.4965302551321,19.8656556128024,94379.5360467093,0.0,1.0
2022-07-25,23.95,24.09,23.6,23.6,191485,20.0921643550092,20.2096133324498,19.7985419114078,19.7985419114078,228251.455093072,0.0,1.0
2022-07-26,23.78,24.135,23.485,23.63,77412,19.9495477395457,20.2473647894842,19.7020659656531,19.8237095494308,92275.6437405794,0.0,1.0
2022-07-27,25.2,25.65,24.49,24.49,228698,21.1408159392999,21.5183305096445,20.5451818394228,20.5451818394228,272609.6105537,0.0,1.0
2022-07-28,24.98,25.24,24.78,25.16,146291,20.9562532604647,21.1743727899972,20.7884690069782,21.1072590886026,174379.891986425,0.0,1.0
2022-07-29,25.27,25.41,24.99,25.04,154902,21.1995404280202,21.3169894054607,20.964642473139,21.0065885365107,184644.264024999,0.0,1.0
2022-08-01,26.18,26.37,25.25,25.4,216071,21.9629587813838,22.1223538221959,21.1827620026715,21.3086001927864,257558.138514322,0.0,1.0
2022-08-02,25.5,26.27,25.5,26.18,130901,21.3924923195296,22.0384616954527,21.3924923195296,21.9629587813838,156034.904682551,0.0,1.0
2022-08-03,25.57,25.82,25.38,25.55,133574,21.4512168082499,21.660947125108,21.2918217674377,21.4344383829013,159221.139319539,0.0,1.0
2022-08-04,25.63,25.67,25.33,25.55,115289,21.5015520842959,21.5351089349932,21.2498757040661,21.4344383829013,137425.291830823,0.0,1.0
2022-08-05,25.61,25.77,25.355,25.39,131058,21.6945039758054,21.8300416812379,21.4784907577721,21.5081396308355,154711.782474639,0.25,1.0
2022-08-08,25.66,25.88,25.54,25.79,77775,21.736859508753,21.9232238537229,21.6352062296786,21.846983894417,91812.0899293833,0.0,1.0
2022-08-09,26.01,26.04,25.48,25.55,118688,22.0333482393868,22.0587615591555,21.5843795901414,21.6436773362681,140109.203851349,0.0,1.0
2022-08-10,26.24,26.5391,26.23,26.34,115312,22.2281836909462,22.4815544890393,22.2197125843567,22.3128947568416,136123.892175339,0.0,1.0
2022-08-11,26.6,26.6,26.35,26.54,100742,22.5331435281696,22.5331435281696,22.3213658634311,22.4823168886323,118924.250256071,0.0,1.0
2022-08-12,26.79,26.89,26.53,26.75,245173,22.6940945533708,22.7788056192661,22.4738457820428,22.6602101270126,289422.636120304,0.0,1.0
2022-08-15,26.96,26.96,26.41,26.65,117879,22.8381033653929,22.8381033653929,22.3721925029683,22.5754990611172,139154.192848419,0.0,1.0
2022-08-16,27.1,27.21,26.65,27.03,278542,22.9566988576464,23.0498810301313,22.5754990611172,22.8974011115197,328814.1839037,0.0,1.0
2022-08-17,26.89,27.06,26.62,27.06,136356,22.7788056192661,22.9228144312883,22.5500857413486,22.9228144312883,160965.98308468,0.0,1.0
2022-08-18,26.72,26.98,26.64,26.88,48333,22.634796807244,22.855045578572,22.5670279545277,22.7703345126766,57056.3001293073,0.0,1.0
2022-08-19,26.38,26.6,26.21,26.49,124347,22.3467791831997,22.5331435281696,22.2027703711776,22.4399613556846,146789.558938592,0.0,1.0
2022-08-22,25.81,26.149,25.74,26.04,74891,21.8639261075961,22.1510966209814,21.8046283614693,22.0587615591555,88407.57604502,0.0,1.0
2022-08-23,25.64,26.16,25.63,25.93,57425,21.719917295574,22.1604148382299,21.7114461889844,21.9655793866705,67789.254441592,0.0,1.0
2022-08-24,25.52,25.77,25.37,25.62,56224,21.6182640164995,21.8300416812379,21.4911974176565,21.7029750823949,66371.4939786517,0.0,1.0
2022-08-25,26.01,26.1,25.555,25.65,108662,22.0333482393868,22.1095881986927,21.6479128895629,21.7283884021635,128273.67812159,0.0,1.0
2022-08-26,25.51,26.08,25.49,26.01,73582,21.60979290991,22.0926459855136,21.5928506967309,22.0333482393868,86862.3233839133,0.0,1.0
2022-08-29,25.05,25.46,25.03,25.46,63051,21.2201220067913,21.5674373769623,21.2031797936122,21.5674373769623,74430.653579396,0.0,1.0
2022-08-30,24.95,25.15,24.77,25.13,63382,21.1354109408959,21.3048330726866,20.9829310222842,21.2878908595076,74821.393557109,0.0,1.0
2022-08-31,24.72,24.98,24.615,24.85,224060,20.9405754893365,21.1608242606645,20.8516288701464,21.0506998750005,264499.091862136,0.0,1.0
2022-09-01,24.35,24.66,24.12,24.66,123306,20.6271445455236,20.8897488497993,20.4323090939643,20.8897488497993,145560.675806268,0.0,1.0
2022-09-02,24.23,24.74,24.075,24.5,169250,20.5254912664492,20.9575177025156,20.3941891143114,20.7542111443667,199796.801292807,0.0,1.0
2022-09-06,23.86,25.38,23.57,24.34,250006,20.2120603226363,21.499668524246,19.9663982315397,20.6186734389341,295127.91198824,0.0,1.0
2022-09-07,24.04,24.08,23.59,23.78,168696,20.364540241248,20.3984246676061,19.9833404447188,20.14429146992,199142.813535547,0.0,1.0
2022-09-08,24.39,24.55,23.685,23.92,136117,20.6610289718818,20.7965666773144,20.0638159573194,20.2628869621735,160683.847572071,0.0,1.0
2022-09-09,24.65,24.84,24.535,24.6,90850,20.8812777432098,21.042228768411,20.7838600174301,20.8389222102621,107246.909290703,0.0,1.0
2022-09-12,24.86,24.906,24.585,24.72,122874,21.05917098159,21.0981380719019,20.8262155503778,20.9405754893365,145050.707013604,0.0,1.0
2022-09-13,24.0,24.54,23.84,24.48,118874,20.3306558148898,20.7880955707248,20.1951181094572,20.7372689311876,140328.77374819,0.0,1.0
2022-09-14,23.97,24.09,23.74,24.0,127845,20.3052424951212,20.4068957741957,20.1104070435618,20.3306558148898,150918.889579196,0.0,1.0
2022-09-15,24.28,24.42,23.99,23.99,92908,20.5678467993969,20.6864422916504,20.3221847083003,20.3221847083003,109676.343955758,0.0,1.0
2022-09-16,24.59,24.62,23.71,24.15,411583,20.8304511036725,20.8558644234411,20.0849937237932,20.4577224137329,485866.864794669,0.0,1.0
2022-09-19,24.84,24.96,24.21,24.21,119856,21.042228768411,21.1438820474854,20.5085490532701,20.5085490532701,141488.008364849,0.0,1.0
2022-09-20,25.02,25.08,24.66,24.76,121875,21.1947086870226,21.2455353265599,20.8897488497993,20.9744599156947,143871.404180567,0.0,1.0
2022-09-21,24.82,25.34,24.82,25.25,133643,21.0252865552319,21.4657840978878,21.0252865552319,21.389544138582,157763.331847413,0.0,1.0
2022-09-22,24.24,24.82,24.07,24.82,203291,20.5339623730387,21.0252865552319,20.3899535610166,21.0252865552319,239981.633864793,0.0,1.0
2022-09-23,23.83,23.99,23.516,23.99,114684,20.1866470028677,20.3221847083003,19.9206542559562,20.3221847083003,135382.548652669,0.0,1.0
2022-09-26,23.47,23.97,23.44,23.69,123033,19.8816871656443,20.3052424951212,19.8562738458757,20.0680515106142,145238.403860904,0.0,1.0
2022-09-27,23.43,23.82,23.25,23.46,100923,19.8478027392862,20.1781758962782,19.6953228206745,19.8732160590548,119137.917736331,0.0,1.0
2022-09-28,23.74,24.03,23.24,23.43,216956,20.1104070435618,20.3560691346584,19.686851714085,19.8478027392862,256112.938382762,0.0,1.0
2022-09-29,23.67,23.7,23.3,23.57,209878,20.0511092974351,20.0765226172037,19.7376783536222,19.9663982315397,247757.477469612,0.0,1.0
2022-09-30,23.68,24.115,23.535,23.62,188114,20.0595804040246,20.4280735406695,19.9367493584763,20.0087537644874,222065.438572498,0.0,1.0
2022-10-03,24.11,24.32,23.77,24.05,123223,20.4238379873747,20.601731225755,20.1358203633305,20.3730113478375,145462.695691011,0.0,1.0
2022-10-04,25.08,25.14,24.4,24.4,101312,21.2455353265599,21.2963619660971,20.6695000784713,20.6695000784713,119597.125746392,0.0,1.0
2022-10-05,24.93,25.105,24.66,24.79,60674,21.1184687277168,21.2667130930337,20.8897488497993,20.9998732354633,71624.6447364242,0.0,1.0
2022-10-06,24.68,24.88,24.56,24.84,89719,20.9066910629784,21.0761131947691,20.8050377839039,21.042228768411,105911.782659908,0.0,1.0
2022-10-07,23.72,24.6,23.69,24.59,122525,20.0934648303828,20.8389222102621,20.0680515106142,20.8304511036725,144638.718336196,0.0,1.0
2022-10-10,23.92,24.28,23.77,23.77,81460,20.2628869621735,20.5678467993969,20.1358203633305,20.1358203633305,96162.1709501454,0.0,1.0
2022-10-11,24.08,24.24,23.71,23.98,101263,20.3984246676061,20.5339623730387,20.0849937237932,20.3137136017107,119539.282063891,0.0,1.0
2022-10-12,24.09,24.28,23.65,24.04,134101,20.4068957741957,20.5678467993969,20.034167084256,20.364540241248,158303.993206303,0.0,1.0
2022-10-13,25.48,25.53,23.61,23.76,122072,21.5843795901414,21.6267351230891,20.0002826578979,20.1273492567409,144103.959393888,0.0,1.0
2022-10-14,25.03,25.81,24.89,25.4,94566,21.2031797936122,21.8639261075961,21.0845843013587,21.5166107374251,111633.585294272,0.0,1.0
2022-10-17,25.65,25.71,25.3,25.47,103811,21.7283884021635,21.7792150417007,21.4318996715297,21.5759084835518,122547.153553959,0.0,1.0
2022-10-18,25.39,26.1,25.25,26.07,90837,21.5081396308355,22.1095881986927,21.389544138582,22.0841748789241,107231.563007591,0.0,1.0
2022-10-19,25.2,25.5,24.89,25.17,152541,21.3471886056343,21.6013218033204,21.0845843013587,21.3217752858657,180072.105559859,0.0,1.0
2022-10-20,24.56,25.39,24.38,25.2,130471,20.8050377839039,21.5081396308355,20.6525578652922,21.3471886056343,154018.83876794,0.0,1.0
2022-10-21,24.96,25.19,24.55,24.85,125876,21.1438820474854,21.3387174990448,20.7965666773144,21.0506998750005,148594.517929297,0.0,1.0
2022-10-24,25.32,25.47,25.09,25.22,118611,21.4488418847088,21.5759084835518,21.2540064331494,21.3641308188134,140018.306635989,0.0,1.0
2022-10-25,25.44,25.91,25.26,25.33,135848,21.5504951637832,21.9486371734915,21.3980152451715,21.4573129912983,160366.297559972,0.0,1.0
2022-10-26,26.44,27.35,26.07,26.27,260382,22.397605822737,23.1684765223849,22.0841748789241,22.2535970107148,307376.606878722,0.0,1.0
2022-10-27,26.24,26.9006,26.21,26.65,139488,22.2281836909462,22.7877849922511,22.2027703711776,22.5754990611172,164663.256831498,0.0,1.0
2022-10-28,27.01,27.04,26.315,26.48,187933,22.8804588983406,22.9058722181092,22.2917169903677,22.4314902490951,221851.771092237,0.0,1.0
2022-10-31,26.78,27.02,26.575,26.8,169975,22.6856234467812,22.8889300049301,22.5119657616957,22.7025656599603,200652.651697164,0.0,1.0
2022-11-01,26.52,26.94,26.45,26.78,199311,22.4653746754533,22.8211611522138,22.4060769293265,22.6856234467812,235283.310265705,0.0,1.0
2022-11-02,25.86,26.63,25.78,26.51,139289,21.9062816405438,22.5585568479382,21.8385127878275,22.4569035688637,164428.340651544,0.0,1.0
2022-11-03,25.61,25.85,25.31,25.75,96584,21.6945039758054,21.8978105339542,21.4403707781192,21.8130994680589,114015.800626673,0.0,1.0
2022-11-04,26.27,26.28,25.61,25.68,72665,22.4653746754533,22.4739263978269,21.9009609987955,21.9608230554107,84971.1868854679,0.25,1.0
2022-11-07,26.21,26.61,26.1,26.48,150520,22.4140643412116,22.7561332361557,22.319995395102,22.6449608452989,176011.326635941,0.0,1.0
2022-11-08,26.08,26.4255,26.005,26.25,78929,22.3028919503548,22.5983539583628,22.2387540325528,22.448271230706,92296.0271063526,0.0,1.0
2022-11-09,25.57,26.06,25.51,25.96,114551,21.8667541093011,22.2857885056076,21.8154437750595,22.2002712818716,133950.793764773,0.0,1.0
2022-11-10,26.84,27.03,25.82,26.28,172501,22.9528228507486,23.115305575847,22.0805471686412,22.4739263978269,201714.920648595,0.0,1.0
2022-11-11,26.32,27.01,26.25,27.0,133349,22.5081332873213,23.0982021310998,22.448271230706,23.0896504087262,155932.330557906,0.0,1.0
2022-11-14,25.89,26.3237,25.87,26.26,145600,22.1404092252564,22.5112974245995,22.1233057805092,22.4568229530797,170258.099642526,0.0,1.0
2022-11-15,26.23,26.66,26.12,26.12,131057,22.4311677859588,22.7988918480237,22.3370988398492,22.3370988398492,153252.168714633,0.0,1.0
2022-11-16,26.05,26.22,25.815,26.14,75378,22.277236783234,22.4226160635852,22.0762713074544,22.3542022845964,88143.6472174061,0.0,1.0
2022-11-17,25.89,26.175,25.64,25.81,88741,22.1404092252564,22.384133312904,21.9266161659163,22.0719954462675,103769.739150944,0.0,1.0
2022-11-18,26.08,26.63,26.035,26.43,108322,22.3028919503548,22.7732366809029,22.2644091996736,22.6022022334309,126666.880971688,0.0,1.0
2022-11-21,26.1,26.28,25.96,26.05,82849,22.319995395102,22.4739263978269,22.2002712818716,22.277236783234,96879.8990198053,0.0,1.0
2022-11-22,26.34,26.49,26.02,26.17,111350,22.5252367320685,22.6535125676725,22.2515816161132,22.3798574517172,130207.688153813,0.0,1.0
2022-11-23,26.4,26.48,26.25,26.25,76924,22.5765470663101,22.6449608452989,22.448271230706,22.448271230706,89951.4701710279,0.0,1.0
2022-11-25,26.83,26.87,26.27,26.39,108146,22.944271128375,22.9784780178694,22.4653746754533,22.5679953439365,126461.074477614,0.0,1.0
2022-11-28,26.59,26.89,26.49,26.54,122653,22.7390297914085,22.9955814626166,22.6535125676725,22.6962711795405,143424.908622629,0.0,1.0
2022-11-29,26.81,26.91,26.6,26.6,79330,22.9271676836278,23.0126849073638,22.7475815137821,22.7475815137821,92764.9384934174,0.0,1.0
2022-11-30,27.05,27.06,26.13,26.76,160603,23.1324090205942,23.1409607429678,22.3456505622228,22.8844090717598,187801.933907202,0.0,1.0
2022-12-01,26.73,27.111,26.49,27.03,85062,22.858753904639,23.1845745270732,22.6535125676725,23.115305575847,99467.6818117618,0.0,1.0
2022-12-02,26.84,26.9,26.41,26.41,60442,22.9528228507486,23.0041331849902,22.5850987886837,22.5850987886837,70678.1597430876,0.0,1.0
2022-12-05,25.24,26.675,25.11,26.55,128390,21.5845472709722,22.8117194315841,21.4733748801154,22.7048229019141,150133.498716373,0.0,1.0
2022-12-06,25.04,25.32,24.8201,25.28,185874,21.4135128235002,21.652961049961,21.2254604485047,21.6187541604666,217352.706132932,0.0,1.0
2022-12-07,24.92,25.17,24.78,24.95,132492,21.3108921550169,21.524685214357,21.1911680417865,21.3365473221378,154930.193254379,0.0,1.0
2022-12-08,25.07,25.29,24.86,24.99,108073,21.439167990621,21.6273058828402,21.2595818207753,21.3707542116322,126375.711556777,0.0,1.0
2022-12-09,25.18,25.24,24.945,25.06,97458,21.5332369367306,21.5845472709722,21.3322714609509,21.4306162682474,113963.007382976,0.0,1.0
2022-12-12,25.41,25.62,24.94,25.19,114859,21.7299265513235,21.9095127211691,21.3279955997641,21.5417886591042,134310.955129401,0.0,1.0
2022-12-13,25.2,25.95,24.78,25.9,194278,21.5503403814778,22.191719559498,21.1911680417865,22.14896094763,227179.966224936,0.0,1.0
2022-12-14,24.61,25.375,24.45,25.1,142668,21.0457887614353,21.6999955230158,20.9089612034576,21.4648231577418,166829.550548076,0.0,1.0
2022-12-15,24.15,24.485,24.035,24.33,156185,20.6524095322496,20.9388922317652,20.5540647249531,20.8063405349744,182635.723163928,0.0,1.0
2022-12-16,23.84,24.09,23.74,23.99,812468,20.3873061386679,20.601099198008,20.3017889149319,20.5155819742719,950063.583106894,0.0,1.0
2022-12-19,24.38,24.54,23.79,24.03,202967,20.8490991468424,20.9859267048201,20.3445475267999,20.5497888637663,237340.492514729,0.0,1.0
2022-12-20,24.26,24.6599,24.24,24.47,150941,20.7464784783592,21.0884618560795,20.729375033612,20.9260646482048,176503.625124605,0.0,1.0
2022-12-21,24.75,24.87,24.38,24.46,125163,21.1655128746657,21.2681335431489,20.8490991468424,20.9175129258312,146359.989873334,0.0,1.0
2022-12-22,24.51,24.65,24.17,24.63,83313,20.9602715376992,21.0799956509297,20.6695129769968,21.0628922061825,97422.479776908,0.0,1.0
2022-12-23,24.72,24.835,24.5,24.53,76526,21.1398577075449,21.2382025148413,20.9517198153256,20.9773749824465,89486.0668492029,0.0,1.0
2022-12-27,24.83,25.16,24.64,24.86,90941,21.2339266536545,21.5161334919834,21.0714439285561,21.2595818207753,106342.320326861,0.0,1.0
2022-12-28,24.36,24.9,24.34,24.81,71493,20.8319957020952,21.2937887102697,20.814892257348,21.2168232089073,83600.7027317522,0.0,1.0
2022-12-29,24.8,24.84,24.32,24.32,117660,21.2082714865337,21.2424783760281,20.7977888126008,20.7977888126008,137586.318708377,0.0,1.0
2022-12-30,24.75,24.9799,24.69,24.69,101538,21.1655128746657,21.3621169720348,21.1142025404241,21.1142025404241,118733.976109223,0.0,1.0
2023-01-03,24.59,24.97,24.325,24.77,128679,21.0286853166881,21.353650766885,20.8020646737876,21.1826163194129,150471.442334482,0.0,1.0
2023-01-04,24.58,25.09,24.36,24.6,115699,21.0201335943145,21.4562714353682,20.8319957020952,21.0372370390617,135293.21339657,0.0,1.0
2023-01-05,24.2,24.38,24.06,24.38,86453,20.6951681441176,20.8490991468424,20.5754440308871,20.8490991468424,101094.25472799,0.0,1.0
2023-01-06,24.65,24.7,24.39,24.39,83536,21.0799956509297,21.1227542627977,20.857650869216,20.857650869216,97683.2459597393,0.0,1.0
2023-01-09,24.26,24.81,24.12,24.81,174498,20.7464784783592,21.2168232089073,20.6267543651288,21.2168232089073,204050.122743279,0.0,1.0
2023-01-10,24.41,24.54,24.12,24.21,93261,20.8747543139632,20.9859267048201,20.6267543651288,20.7037198664912,109055.224112374,0.0,1.0
2023-01-11,24.75,24.79,24.38,24.52,275689,21.1655128746657,21.1997197641601,20.8490991468424,20.9688232600728,322378.332639755,0.0,1.0
2023-01-12,25.38,25.51,24.935,24.95,342461,21.7042713842026,21.8154437750595,21.3237197385773,21.3365473221378,400458.510039006,0.0,1.0
2023-01-13,25.33,25.46,24.73,25.09,158052,21.6615127723346,21.7726851631915,21.1484094299185,21.4562714353682,184818.909098218,0.0,1.0
2023-01-17,25.0,25.365,24.82,25.25,98880,21.3793059340058,21.6914438006422,21.2253749312809,21.5930989933458,115625.830306682,0.0,1.0
2023-01-18,24.16,24.91,24.13,24.84,93014,20.6609612546232,21.3023404326433,20.6353060875024,21.2424783760281,108766.393407623,0.0,1.0
2023-01-19,24.21,24.265,23.92,24.0,111560,20.7037198664912,20.750754339546,20.4557199176567,20.5241336966455,130453.252720606,0.0,1.0
2023-01-20,24.55,24.61,24.22,24.48,164004,20.9944784271937,21.0457887614353,20.7122715888648,20.9346163705784,191778.910534154,0.0,1.0
2023-01-23,24.61,24.85,24.455,24.55,197911,21.0457887614353,21.2510300984017,20.9132370646444,20.9944784271937,231428.233230439,0.0,1.0
2023-01-24,24.54,24.74,24.32,24.63,79387,20.9859267048201,21.1569611522921,20.7977888126008,21.0628922061825,92831.5917329752,0.0,1.0
2023-01-25,22.89,24.0,22.29,24.0,409509,19.5748925131757,20.5241336966455,19.0617891707595,20.5241336966455,478861.429440323,0.0,1.0
2023-01-26,23.05,23.1499,22.66,22.89,156557,19.7117200711533,19.7971517776656,19.3782028985828,19.5748925131757,183070.723253674,0.0,1.0
2023-01-27,23.14,23.22,22.8,23.04,161273,19.7886855725157,19.8570993515046,19.4979270118133,19.7031683487797,188585.401810777,0.0,1.0
2023-01-30,22.94,23.23,22.825,23.07,125387,19.6176511250437,19.8656510738782,19.5193063177473,19.7288235159005,146621.925411246,0.0,1.0
2023-01-31,23.29,23.45,22.85,23.07,232890,19.9169614081198,20.0537889660974,19.5406856236813,19.7288235159005,272331.104572444,0.0,1.0
2023-02-01,23.7,23.99,23.1001,23.12,208109,20.2675820254375,20.5155819742719,19.7545642002451,19.7715821277685,243353.316335895,0.0,1.0
2023-02-02,24.11,24.19,23.72,23.72,120669,20.6182026427552,20.686616421744,20.2846854701847,20.2846854701847,141104.908143983,0.0,1.0
2023-02-03,24.12,24.16,23.49,23.74,146312,20.8405474244688,20.8751088629837,20.2962047678596,20.5122137585775,169335.544221673,0.25,1.0
2023-02-06,23.71,24.12,23.54,24.02,113566,20.4862926796914,20.8405474244688,20.3394065660031,20.7541438281816,131436.658750331,0.0,1.0
2023-02-07,23.94,24.08,23.4501,23.57,263353,20.6850209511519,20.8059859859539,20.261729732941,20.3653276448893,304794.026309599,0.0,1.0
2023-02-08,23.65,23.915,23.64,23.76,146419,20.4344505219191,20.6634200520801,20.4258101622903,20.529494477835,169459.381659693,0.0,1.0
2023-02-09,23.47,23.94,23.45,23.85,181773,20.2789240486021,20.6850209511519,20.2616433293447,20.6072577144934,210376.660012891,0.0,1.0
2023-02-10,23.64,23.81,23.3108,23.59,226772,20.4258101622903,20.5726962759785,20.1413695233129,20.3826083641467,262456.66817648,0.0,1.0
2023-02-13,24.0,24.0494,23.61,23.61,126651,20.7368631089242,20.7795464854901,20.3998890834042,20.3998890834042,146580.704325134,0.0,1.0
2023-02-14,23.71,24.01,23.59,23.95,176576,20.4862926796914,20.7455034685529,20.3826083641467,20.6936613107806,204361.864074621,0.0,1.0
2023-02-15,23.93,24.06,23.49,23.52,93484,20.6763805915232,20.7887052666965,20.2962047678596,20.3221258467457,108194.570616346,0.0,1.0
2023-02-16,23.61,23.89,23.56,23.7,160743,20.3998890834042,20.6418191530083,20.3566872852606,20.4776523200626,186037.395325225,0.0,1.0
2023-02-17,23.88,24.14,23.46,23.75,497212,20.6331787933796,20.8578281437263,20.2702836889734,20.5208541182062,575452.899376306,0.0,1.0
2023-02-21,23.93,23.96,23.57,23.67,263596,20.6763805915232,20.7023016704093,20.3653276448893,20.4517312411765,305075.264603422,0.0,1.0
2023-02-22,23.84,24.125,23.6854,24.04,191658,20.5986173548647,20.8448676042832,20.4650373950047,20.7714245474391,221817.156039404,0.0,1.0
2023-02-23,24.2,24.29,23.94,23.99,201745,20.9096703014986,20.987433538157,20.6850209511519,20.7282227492955,233491.438631153,0.0,1.0
2023-02-24,23.97,24.125,23.77,24.0,95397,20.710942030038,20.8448676042832,20.5381348374637,20.7368631089242,110408.598830683,0.0,1.0
2023-02-27,23.74,24.16,23.66,24.13,97457,20.5122137585775,20.8751088629837,20.4430908815478,20.8491877840975,112792.758852394,0.0,1.0
2023-02-28,23.62,23.91,23.58,23.79,171079,20.4085294430329,20.6590998722657,20.373968004518,20.5554155567211,197999.8603662,0.0,1.0
2023-03-01,23.57,23.7,23.43,23.55,132396,20.3653276448893,20.4776523200626,20.2443626100872,20.3480469256319,153229.733123548,0.0,1.0
2023-03-02,23.22,23.38,22.97,23.38,124412,20.0629150578842,20.2011608119437,19.8469060671662,20.2011608119437,143989.377000565,0.0,1.0
2023-03-03,23.44,23.52,23.1,23.32,101240,20.253002969716,20.3221258467457,19.9592307423395,20.1493186541713,117171.048834013,0.0,1.0
2023-03-06,23.12,23.45,22.89,23.45,169251,19.976511461597,20.2616433293447,19.7777831901365,20.2616433293447,195884.20768674,0.0,1.0
2023-03-07,22.8,23.07,22.685,23.07,148124,19.700019953478,19.9333096634534,19.6006558177477,19.9333096634534,171432.679153391,0.0,1.0
2023-03-08,22.96,23.07,22.57,22.9,161241,19.8382657075375,19.9333096634534,19.5012916820175,19.7864235497652,186613.760223677,0.0,1.0
2023-03-09,21.64,22.81,21.55,22.76,202759,18.6977382365467,19.7086603131067,18.6199749998882,19.6654585149631,234665.000894267,0.0,1.0
2023-03-10,21.45,21.785,20.55,21.23,246291,18.533571403601,18.8230234511631,17.7559390370163,18.3434834917692,285047.163061812,0.0,1.0
2023-03-13,20.03,21.17,19.37,20.4,578405,17.306640336323,18.2916413339969,16.7363766008276,17.6263336425856,669422.367649518,0.0,1.0
2023-03-14,19.87,23.0699,19.725,21.07,590870,17.1683945822635,19.9332232598571,17.0431093676471,18.2052377377097,683848.850499341,0.0,1.0
2023-03-15,19.72,20.01,18.95,19.0,450333,17.0387891878327,17.2893596170655,16.3734814964214,16.416683294565,521197.055853098,0.0,1.0
2023-03-16,20.73,21.1,19.05,19.24,302724,17.9114655103333,18.2311588165959,16.4598850927086,16.6240519256542,350360.416705133,0.0,1.0
2023-03-17,19.27,20.86,19.21,20.42,1470012,16.6499730045404,18.0237901855066,16.5981308467681,17.643614361843,1701331.96205635,0.0,1.0
2023-03-20,19.31,20.17,19.26,19.5,320342,16.6845344430553,17.427605371125,16.6413326449117,16.8487012760009,370750.771686935,0.0,1.0
2023-03-21,20.05,20.9,19.78,20.11,435551,17.3239210555804,18.0583516240215,17.090631345605,17.3757632133527,504088.971658468,0.0,1.0
2023-03-22,19.14,20.1,19.12,20.07,220233,16.537648329367,17.367122853724,16.5203676101096,17.3412017748379,254888.696146397,0.0,1.0
2023-03-23,18.47,19.72,18.43,19.52,189439,15.9587442342429,17.0387891878327,15.924182795728,16.8659819952583,219248.975899512,0.0,1.0
2023-03-24,18.72,18.85,18.14,18.2,419973,16.1747532249609,16.2870779001342,15.6736123664952,15.7254545242675,486059.629513699,0.0,1.0
2023-03-27,19.19,19.55,19.06,19.06,229720,16.5808501275106,16.8919030741445,16.4685254523373,16.4685254523373,265868.563197842,0.0,1.0
2023-03-28,18.97,19.39,18.835,19.2,324219,16.3907622156788,16.753657320085,16.2741173606911,16.5894904871394,375237.853436536,0.0,1.0
2023-03-29,18.88,19.18,18.72,19.11,156298,16.3129989790204,16.5722097678819,16.1747532249609,16.5117272504809,180892.933530803,0.0,1.0
2023-03-30,18.34,19.2,18.245,19.06,202008,15.8464195590696,16.5894904871394,15.7643361425967,16.4685254523373,233795.824109653,0.0,1.0
2023-03-31,18.57,18.6,18.24,18.41,174693,16.0451478305301,16.0710689094163,15.7600159627824,15.9069020764706,202182.5566373,0.0,1.0
2023-04-03,18.43,18.66,18.23,18.56,143351,15.924182795728,16.1229110671886,15.7513756031537,16.0365074709014,165908.603530271,0.0,1.0
2023-04-04,17.99,18.4899,17.78,18.44,140680,15.5440069720644,15.9759385499041,15.3625594198613,15.9328231553568,162817.297016683,0.0,1.0
2023-04-05,17.97,18.07,17.695,17.86,156207,15.526726252807,15.6131298490942,15.2891163630172,15.4316822968911,180787.613840524,0.0,1.0
2023-04-06,18.31,18.34,17.94,17.94,125852,15.8204984801834,15.8464195590696,15.5008051739208,15.5008051739208,145655.974297296,0.0,1.0
2023-04-10,18.28,18.61,18.2066,18.21,188722,15.7945774012973,16.079709269045,15.7311571616225,15.7340948838962,218419.149328848,0.0,1.0
2023-04-11,18.09,18.355,18.005,18.29,96166,15.6304105683516,15.8593800985127,15.5569675115075,15.803217760926,111298.608081506,0.0,1.0
2023-04-12,17.86,18.325,17.8,18.2,87241,15.4316822968911,15.8334590196265,15.3798401391188,15.7254545242675,100969.17691948,0.0,1.0
2023-04-13,18.16,18.27,17.84,17.93,93411,15.6908930857526,15.7859370416685,15.4144015776337,15.4921648142921,108110.083392276,0.0,1.0
2023-04-14,17.79,18.395,17.68,18.38,105750,15.3711997794901,15.8939415370275,15.2761558235742,15.8809809975844,122390.738978633,0.0,1.0
2023-04-17,18.19,18.19,17.605,17.76,246708,15.7168141646388,15.7168141646388,15.2113531263588,15.3452787006039,285529.781862324,0.0,1.0
2023-04-18,17.82,18.3,17.7,18.3,92213,15.3971208583762,15.8118581205547,15.2934365428316,15.8118581205547,106723.567030135,0.0,1.0
2023-04-19,18.28,18.45,17.72,17.92,131435,15.7945774012973,15.9414635149855,15.310717262089,15.4835244546634,152117.510899827,0.0,1.0
2023-04-20,18.08,18.27,17.91,18.14,104005,15.6217702087229,15.7859370416685,15.4748840950347,15.6736123664952,120371.147115582,0.0,1.0
2023-04-21,18.12,18.15,17.85,18.1,152335,15.6563316472378,15.6822527261239,15.4230419372624,15.6390509279803,176306.318887093,0.0,1.0
2023-04-24,17.89,18.28,17.85,17.98,179650,15.4576033757772,15.7945774012973,15.4230419372624,15.5353666124357,207919.586359448,0.0,1.0
2023-04-25,17.23,18.45,17.2,17.73,162568,14.8873396402818,15.9414635149855,14.8614185613957,15.3193576217178,188149.575926984,0.0,1.0
2023-04-26,16.09,17.3,15.8,17.0,217377,13.9023386426079,14.9478221576829,13.6517682133751,14.6886113688213,251583.278174549,0.0,1.0
2023-04-27,16.29,16.72,16.04,16.26,165360,14.0751458351823,14.4466812992172,13.8591368444643,14.0492247562961,191380.922907866,0.0,1.0
2023-04-28,16.16,16.7,16.12,16.27,188273,13.962821160009,14.4294005799598,13.9282597214941,14.0578651159249,217899.495032853,0.0,1.0
2023-05-01,15.66,16.09,15.592,15.63,215352,13.530803178573,13.9023386426079,13.4720487330978,13.5048820996869,249239.625726022,0.0,1.0
2023-05-02,14.94,15.82,14.91,15.67,260820,12.9086972853053,13.6690489326325,12.8827762064192,13.5394435382018,301862.435370282,0.0,1.0
2023-05-03,14.56,15.33,14.5,14.99,243582,12.580363619414,13.2456713108253,12.5285214616417,12.9518990834489,281911.876897339,0.0,1.0
2023-05-04,14.06,14.52,13.35,14.31,244293,12.1483456379781,12.5458021808991,11.5348801043391,12.3643546286961,282734.759312599,0.0,1.0
2023-05-05,14.5,14.5853,14.08,14.13,260856,12.7445304523597,12.8195034487449,12.3753785358086,12.4193251925408,296787.0816535,0.25,1.0
2023-05-08,14.13,15.0,14.12,14.8,232077,12.4193251925408,13.1839970196824,12.4105358611944,13.0082103927533,264043.976557563,0.0,1.0
2023-05-09,14.0,14.455,13.855,14.07,174927,12.3050638850369,12.7049784613006,12.1776185805133,12.3665892044621,199021.965499747,0.0,1.0
2023-05-10,14.01,14.37,13.82,14.19,192693,12.3138532163834,12.6302691448557,12.1468559208007,12.4720611806196,219235.107204964,0.0,1.0
2023-05-11,13.73,14.09,13.68,13.8,186282,12.0677519386826,12.384167867155,12.0238052819504,12.1292772581078,211941.036988138,0.0,1.0
2023-05-12,13.77,13.915,13.64,13.87,152437,12.1029092640685,12.230354568592,11.9886479565645,12.190802577533,173434.125977607,0.0,1.0
2023-05-15,14.12,14.26,13.69,13.69,140956,12.4105358611944,12.5335865000447,12.0325946132968,12.0325946132968,160371.698874286,0.0,1.0
2023-05-16,13.88,14.32,13.85,14.17,110152,12.1995919088795,12.5863224881235,12.1732239148401,12.4544825179266,125324.664252677,0.0,1.0
2023-05-17,15.0,15.1,13.78,14.25,195359,13.1839970196824,13.271890333147,12.1116985954149,12.5247971686983,222268.32997802,0.0,1.0
2023-05-18,15.14,15.23,14.8112,15.05,232774,13.3070476585328,13.3861516406509,13.0180544438613,13.2279436764147,264836.983411583,0.0,1.0
2023-05-19,14.7,15.355,14.59,15.29,197371,12.9203170792888,13.4960182824816,12.8236344344778,13.4388876287296,224557.468845006,0.0,1.0
2023-05-22,15.15,15.21,14.555,14.87,188674,13.3158369898792,13.368572977958,12.7928717747652,13.0697357121785,214662.518185868,0.0,1.0
2023-05-23,15.35,15.64,15.1001,15.15,203131,13.4916236168083,13.7465142258555,13.2719782264604,13.3158369898792,231110.868384693,0.0,1.0
2023-05-24,15.0,15.295,14.99,15.25,268891,13.1839970196824,13.4432822944028,13.175207688336,13.4037303033438,305928.846462767,0.0,1.0
2023-05-25,14.72,15.09,14.62,14.98,177278,12.9378957419817,13.2631010018005,12.8500024285171,13.1664183569895,201696.799235476,0.0,1.0
2023-05-26,14.95,15.02,14.39,14.72,112988,13.1400503629501,13.2015756823753,12.6478478075487,12.9378957419817,128551.303331592,0.0,1.0
2023-05-30,14.88,15.5599,14.7,14.99,91167,13.0785250435249,13.6761116817704,12.9203170792888,13.175207688336,103724.613860156,0.0,1.0
2023-05-31,14.4,14.82,14.345,14.79,145859,12.6566371388951,13.0257890554462,12.6082958164896,12.9994210614069,165950.052683849,0.0,1.0
2023-06-01,14.71,14.93,14.18,14.48,167847,12.9291064106352,13.1224717002572,12.4632718492731,12.7269517896668,190966.745232217,0.0,1.0
2023-06-02,15.88,15.93,14.86,14.96,175461,13.9574581781704,14.0014048349027,13.060946380832,13.1488396942966,199629.520248739,0.0,1.0
2023-06-05,15.24,15.87,15.115,15.87,156641,13.3949409719973,13.948668846824,13.2850743301666,13.948668846824,178217.197447198,0.0,1.0
2023-06-06,16.34,16.49,15.18,15.18,219326,14.3617674201074,14.4936073903042,13.3422049839186,13.3422049839186,249536.615875179,0.0,1.0
2023-06-07,17.07,17.21,16.53,16.55,236525,15.0033886083986,15.1264392472489,14.52876471569,14.5463433783829,269104.657313208,0.0,1.0
2023-06-08,16.77,16.91,16.43,16.91,201529,14.7397086680049,14.8627593068553,14.4408714022255,14.8627593068553,229288.204137718,0.0,1.0
2023-06-09,16.25,16.71,16.06,16.71,247894,14.2826634379893,14.6869726799262,14.1156661424066,14.6869726799262,282039.657203257,0.0,1.0
2023-06-12,16.15,16.77,16.01,16.27,181068,14.1947701245247,14.7397086680049,14.0717194856744,14.3002421006822,206008.845113152,0.0,1.0
2023-06-13,16.48,16.66,16.15,16.16,173416,14.4848180589577,14.6430260231939,14.1947701245247,14.2035594558712,197302.835863556,0.0,1.0
2023-06-14,16.1,16.68,16.04,16.51,166664,14.1508234677925,14.6606046858868,14.0980874797137,14.5111860529971,189620.795292035,0.0,1.0
2023-06-15,16.46,16.49,15.96,15.99,164578,14.4672393962648,14.4936073903042,14.0277728289421,14.0541408229814,187247.463444851,0.0,1.0
2023-06-16,16.19,16.56,15.88,16.56,522470,14.2299274499105,14.5551327097294,13.9574581781704,14.5551327097294,594436.572482539,0.0,1.0
2023-06-20,15.92,16.215,15.81,16.19,142391,13.9926155035563,14.2519007782767,13.8959328587453,14.2299274499105,162004.360044329,0.0,1.0
2023-06-21,15.71,15.91,15.7,15.91,281569,13.8080395452807,13.9838261722098,13.7992502139343,13.9838261722098,320353.151907929,0.0,1.0
2023-06-22,15.38,15.72,15.1,15.59,273739,13.5179916108477,13.8168288766272,13.271890333147,13.7025675691233,311444.624408669,0.0,1.0
2023-06-23,15.21,15.49,15.07,15.23,271737,13.368572977958,13.6146742556587,13.2455223391076,13.3861516406509,309166.862971437,0.0,1.0
2023-06-26,15.14,15.62,15.13,15.29,256590,13.3070476585328,13.7289355631626,13.2982583271863,13.4388876287296,291933.470119421,0.0,1.0
2023-06-27,15.36,15.56,15.0,15.22,260105,13.5004129481548,13.6761995750839,13.1839970196824,13.3773623093044,295932.636678795,0.0,1.0
2023-06-28,15.13,15.51,15.02,15.3,199211,13.2982583271863,13.6322529183516,13.2015756823753,13.4476769600761,226650.915920185,0.0,1.0
2023-06-29,15.28,15.53,15.26,15.26,130892,13.4300982973831,13.6498315810445,13.4125196346902,13.4125196346902,148921.453567448,0.0,1.0
2023-06-30,14.93,15.69,14.92,15.41,190609,13.1224717002572,13.7904608825878,13.1136823689108,13.5443596048871,216864.050843731,0.0,1.0
2023-07-03,15.3,15.37,15.0,15.0,140662,13.4476769600761,13.5092022795012,13.1839970196824,13.1839970196824,160037.202439448,0.0,1.0
2023-07-05,15.2,15.47,14.955,15.18,179136,13.3597836466115,13.5970955929658,13.1444450286234,13.3422049839186,203810.725684215,0.0,1.0
2023-07-06,14.95,15.095,14.7,15.0,178069,13.1400503629501,13.2674956674737,12.9203170792888,13.1839970196824,202596.753929208,0.0,1.0
2023-07-07,15.32,15.57,14.94,14.97,598051,13.465255622769,13.6849889064303,13.1312610316037,13.157629025643,680428.324324369,0.0,1.0
2023-07-10,15.62,15.92,15.33,15.33,276682,13.7289355631626,13.9926155035563,13.4740449541154,13.4740449541154,314793.001985977,0.0,1.0
2023-07-11,15.7,15.91,15.1941,15.66,132141,13.7992502139343,13.9838261722098,13.3545979411171,13.7640928885484,150342.494544021,0.0,1.0
2023-07-12,16.26,16.35,15.98,16.04,194403,14.2914527693357,14.3705567514538,14.045351491635,14.0980874797137,221180.647693309,0.0,1.0
2023-07-13,16.52,16.58,16.22,16.33,202165,14.5199753843436,14.5727113724223,14.2562954439499,14.3529780887609,230011.808670224,0.0,1.0
2023-07-14,16.26,16.67,16.19,16.67,161861,14.2914527693357,14.6518153545404,14.2299274499105,14.6518153545404,184156.215780038,0.0,1.0
2023-07-17,16.52,16.7,16.21,16.23,82363,14.5199753843436,14.6781833485797,14.2475061126035,14.2650847752964,93707.9247026224,0.0,1.0
2023-07-18,16.98,17.07,16.485,16.53,204292,14.9242846262805,15.0033886083986,14.489212724631,14.52876471569,232431.78797941,0.0,1.0
2023-07-19,17.29,17.4075,16.975,17.12,178664,15.1967538980206,15.3000285413414,14.9198899606073,15.0473352651309,203273.710999713,0.0,1.0
2023-07-20,17.21,17.3167,16.97,17.3,148661,15.1264392472489,15.2202214127156,14.915495294934,15.205543229367,169138.008501592,0.0,1.0
2023-07-21,17.06,17.39,17.04,17.39,139108,14.9945992770521,15.2846472114851,14.9770206143592,15.2846472114851,158269.149855305,0.0,1.0
2023-07-24,17.75,17.8,17.09,17.09,129913,15.6010631399575,15.6450097966898,15.0209672710915,15.0209672710915,147807.603194296,0.0,1.0
2023-07-25,17.78,18.09,17.74,17.78,215706,15.6274311339969,15.899900405737,15.5922738086111,15.6274311339969,245417.986303363,0.0,1.0
2023-07-26,18.5,18.85,17.95,18.05,308842,16.2602629909416,16.5678895880676,15.7768497668866,15.8647430803512,351382.816082554,0.0,1.0
2023-07-27,18.65,19.15,18.563,18.63,207704,16.3921029611385,16.8315695284612,16.3156357784243,16.3745242984456,236313.767012293,0.0,1.0
2023-07-28,19.06,19.26,18.61,18.88,147186,16.7524655463431,16.9282521732722,16.3569456357526,16.5942575821069,167459.837612523,0.0,1.0
2023-07-31,19.0,19.13,18.635,19.03,190160,16.6997295582644,16.8139908657683,16.3789189641188,16.7260975523037,216353.204247668,0.0,1.0
2023-08-01,18.82,18.98,18.515,18.79,162708,16.5415215940282,16.6821508955715,16.2734469879613,16.5151535999888,185119.884080404,0.0,1.0
2023-08-02,18.78,18.84,18.465,18.57,116310,16.5063642686424,16.5591002567211,16.229500331229,16.3217883103668,132330.885496667,0.0,1.0
2023-08-03,19.0,19.057,18.5,18.68,131801,16.6997295582644,16.7498287469392,16.2602629909416,16.4184709551778,149955.661932304,0.0,1.0
2023-08-04,19.06,19.15,18.62,18.7,153326,16.9721988300045,17.0523403774704,16.58039570906,16.6516326401408,172187.091918439,0.25,1.0
2023-08-07,19.55,19.61,18.97,18.99,164931,17.4085250328745,17.4619527311851,16.8920572825386,16.9098665153088,185219.65783494,0.0,1.0
2023-08-08,19.3,19.38,18.7,19.18,127032,17.1859096232469,17.2571465543278,16.6516326401408,17.0790542266257,142658.58797975,0.0,1.0
2023-08-09,19.08,19.27,18.94,19.27,180865,16.9900080627747,17.1591957740916,16.8653434333833,17.1591957740916,203113.747047653,0.0,1.0
2023-08-10,19.01,19.33,18.87,19.17,226132,16.927675748079,17.2126234724022,16.8030111186876,17.0701496102406,253949.176719541,0.0,1.0
2023-08-11,19.1,19.1215,18.95,19.0,101499,17.0078172955449,17.0269622207729,16.8742480497684,16.9187711316939,113984.696937438,0.0,1.0
2023-08-14,18.65,19.08,18.61,18.99,194634,16.6071095582153,16.9900080627747,16.5714910926749,16.9098665153088,218576.513105758,0.0,1.0
2023-08-15,18.02,18.72,17.99,18.46,209779,16.0461187259539,16.669441872911,16.0194048767986,16.4379218468984,235584.545057969,0.0,1.0
2023-08-16,17.86,18.22,17.8,17.99,137073,15.9036448637922,16.2242110536559,15.8502171654816,16.0194048767986,153934.761557311,0.0,1.0
2023-08-17,17.9,18.12,17.8,17.99,86463,15.9392633293327,16.1351648898049,15.8502171654816,16.0194048767986,97099.07340271,0.0,1.0
2023-08-18,17.87,18.08,17.69,17.69,342139,15.9125494801773,16.0995464242645,15.7522663852455,15.7522663852455,384226.546325365,0.0,1.0
2023-08-21,17.56,18.07,17.54,17.98,111800,15.6365063722392,16.0906418078794,15.618697139469,16.0105002604135,125552.853896152,0.0,1.0
2023-08-22,17.08,17.927,17.07,17.57,123423,15.2090847857543,15.9633057935724,15.2001801693692,15.6454109886243,138605.634046733,0.0,1.0
2023-08-23,17.3,17.46,16.99,17.17,86707,15.4049863462265,15.5474602083882,15.1289432382884,15.2892263332202,97373.0885757933,0.0,1.0
2023-08-24,17.35,17.6392,17.13,17.24,121307,15.449509428152,15.7070309340092,15.2536078676798,15.3515586479159,136229.338529343,0.0,1.0
2023-08-25,17.17,17.5,16.92,17.41,64873,15.2892263332202,15.5830786739286,15.0666109235927,15.5029371264627,72853.222636897,0.0,1.0
2023-08-28,17.5,17.6,17.27,17.27,78587,15.5830786739286,15.6721248377796,15.3782724970712,15.3782724970712,88254.2229797576,0.0,1.0
2023-08-29,17.52,17.75,17.31,17.51,111332,15.6008879066988,15.8056940835561,15.4138909626116,15.5919832903137,125027.283810075,0.0,1.0
2023-08-30,17.29,17.6,17.28,17.6,181328,15.3960817298414,15.6721248377796,15.3871771134563,15.6721248377796,203633.702068708,0.0,1.0
2023-08-31,17.32,17.49,17.25,17.38,108477,15.4227955789967,15.5741740575435,15.360463264301,15.4762232773073,121821.081682406,0.0,1.0
2023-09-01,17.95,18.02,17.5,17.5,117680,15.9837864112582,16.0461187259539,15.5830786739286,15.5830786739286,132156.170362247,0.0,1.0
2023-09-05,17.35,17.82,17.24,17.82,134967,15.449509428152,15.8680263982518,15.3515586479159,15.8680263982518,151569.696169964,0.0,1.0
2023-09-06,16.84,17.48,16.83,17.27,104651,14.9953739925118,15.5652694411584,14.9864693761267,15.3782724970712,117524.433927426,0.0,1.0
2023-09-07,16.53,16.955,16.4,16.78,226822,14.7193308845737,15.0977770809405,14.6035708715673,14.9419462942012,254724.055692603,0.0,1.0
2023-09-08,16.77,16.78,16.29,16.65,158040,14.9330416778161,14.9419462942012,14.5056200913312,14.8261862811949,177480.975221359,0.0,1.0
2023-09-11,16.79,17.01,16.77,16.85,100669,14.9508509105863,15.1467524710586,14.9330416778161,15.0042786088969,113052.596143755,0.0,1.0
2023-09-12,16.78,17.0,16.69,16.82,118520,14.9419462942012,15.1378478546735,14.8618047467353,14.9775647597416,133099.501285975,0.0,1.0
2023-09-13,16.54,16.965,16.38,16.79,129398,14.7282355009588,15.1066816973256,14.5857616387971,14.9508509105863,145315.636748249,0.0,1.0
2023-09-14,17.05,17.06,16.52,16.75,150604,15.182370936599,15.1912755529841,14.7104262681886,14.9152324450459,169130.250520359,0.0,1.0
2023-09-15,16.88,17.04,16.715,16.97,447123,15.0309924580522,15.1734663202139,14.8840662876981,15.1111340055182,502124.943583269,0.0,1.0
2023-09-18,16.69,16.88,16.64,16.88,115355,14.8618047467353,15.0309924580522,14.8172816648098,15.0309924580522,129545.165126929,0.0,1.0
2023-09-19,16.59,16.85,16.54,16.75,84246,14.7727585828843,15.0042786088969,14.7282355009588,14.9152324450459,94609.3535718715,0.0,1.0
2023-09-20,16.33,16.85,16.33,16.7,68379,14.5412385568716,15.0042786088969,14.5412385568716,14.8707093631204,76790.5062304563,0.0,1.0
2023-09-21,16.37,16.65,16.12,16.24,154523,14.576857022412,14.8261862811949,14.3542416127845,14.4610970094057,173531.338484751,0.0,1.0
2023-09-22,16.22,16.53,16.19,16.46,86824,14.4432877766355,14.7193308845737,14.4165739274802,14.656998569878,97504.4810973124,0.0,1.0
2023-09-25,16.43,16.45,16.02,16.21,68363,14.6302847207227,14.6480939534929,14.2651954489335,14.4343831602504,76772.5380223849,0.0,1.0
2023-09-26,16.28,16.56,16.2,16.29,150662,14.4967154749461,14.746044733729,14.4254785438653,14.5056200913312,169195.385274616,0.0,1.0
2023-09-27,16.18,16.489,16.18,16.39,139275,14.4076693110951,14.6828219573948,14.4076693110951,14.5946662551822,156407.636193082,0.0,1.0
2023-09-28,16.18,16.44,16.09,16.2,290631,14.4076693110951,14.6391893371078,14.3275277636292,14.4254785438653,326382.392492778,0.0,1.0
2023-09-29,16.23,16.43,16.15,16.33,188994,14.4521923930206,14.6302847207227,14.3809554619398,14.5412385568716,212242.719760728,0.0,1.0
2023-10-02,16.09,16.28,15.99,16.22,200270,14.3275277636292,14.4967154749461,14.2384815997782,14.4432877766355,224905.814398769,0.0,1.0
2023-10-03,15.74,16.23,15.73,16.02,166242,14.0158661901506,14.4521923930206,14.0069615737655,14.2651954489335,186691.927883758,0.0,1.0
2023-10-04,15.76,16.09,15.57,15.86,235593,14.0336754229208,14.3275277636292,13.8644877116039,14.1227215867718,264574.002754528,0.0,1.0
2023-10-05,16.0,16.055,15.689,15.79,275183,14.2473862161633,14.2963616062813,13.9704526465866,14.0603892720761,309034.087600222,0.0,1.0
2023-10-06,15.99,16.2,15.57,15.95,156524,14.2384815997782,14.4254785438653,13.8644877116039,14.2028631342378,175778.48750663,0.0,1.0
2023-10-09,16.09,16.27,15.9,15.9,117849,14.3275277636292,14.487810858561,14.1583400523122,14.1583400523122,132345.959559997,0.0,1.0
2023-10-10,16.23,16.68,16.145,16.24,187110,14.4521923930206,14.8529001303502,14.3765031537472,14.4610970094057,210126.963260367,0.0,1.0
2023-10-11,16.27,16.5299,16.17,16.28,120248,14.487810858561,14.7192418384098,14.39876469471,14.4967154749461,135040.067757643,0.0,1.0
2023-10-12,16.08,16.3,15.99,16.3,110609,14.3186231472441,14.5145247077163,14.2384815997782,14.5145247077163,124215.345407867,0.0,1.0
2023-10-13,15.6,16.33,15.59,16.26,111263,13.8912015607592,14.5412385568716,13.8822969443741,14.4789062421759,124949.795912769,0.0,1.0
2023-10-16,15.79,16.0,15.74,15.82,142857,14.0603892720761,14.2473862161633,14.0158661901506,14.0871031212314,160430.268774979,0.0,1.0
2023-10-17,16.02,16.29,15.745,15.77,336143,14.2651954489335,14.5056200913312,14.0203184983432,14.0425800393059,377492.960350753,0.0,1.0
2023-10-18,15.54,15.95,15.54,15.95,134990,13.8377738624486,14.2028631342378,13.8377738624486,14.2028631342378,151595.525469066,0.0,1.0
2023-10-19,15.53,15.87,15.43,15.58,169069,13.8288692460635,14.1316262031569,13.7398230822124,13.873392327989,189866.685647303,0.0,1.0
2023-10-20,14.84,15.55,14.83,15.55,199333,13.2144507154914,13.8466784788337,13.2055460991063,13.8466784788337,223853.551213612,0.0,1.0
2023-10-23,14.88,15.23,14.8,14.84,176523,13.2500691810318,13.5617307545104,13.178832249951,13.2144507154914,198237.624582384,0.0,1.0
2023-10-24,14.58,15.24,14.525,14.97,160328,12.9829306894788,13.5706353708955,12.9339552993607,13.3302107284978,180050.428975512,0.0,1.0
2023-10-25,13.99,14.87,13.87,14.3,280760,12.4575583227578,13.2411645646467,12.3507029261365,12.7336014306959,315297.131125971,0.0,1.0
2023-10-26,14.35,14.61,14.0,14.0,206216,12.7781245126214,13.0096445386341,12.4664629391429,12.4664629391429,231583.249723157,0.0,1.0
2023-10-27,14.2,14.465,14.05,14.38,387183,12.6445552668449,12.8805276010501,12.5109860210684,12.8048383617767,434811.544097262,0.0,1.0
2023-10-30,14.64,14.81,14.11,14.43,182411,13.0363583877894,13.1877368663361,12.564413719379,12.8493614437022,204849.925152513,0.0,1.0
2023-10-31,14.68,14.75,14.48,14.68,146332,13.0719768533298,13.1343091680255,12.8938845256278,13.0719768533298,164332.7389654,0.0,1.0
2023-11-01,14.79,15.085,14.55,14.65,147621,13.1699276335659,13.4326138169264,12.9562168403235,13.0452630041745,165780.302728121,0.0,1.0
2023-11-02,15.82,15.84,14.97,14.97,195968,14.0871031212314,14.1049123540016,13.3302107284978,13.3302107284978,220074.612453678,0.0,1.0
2023-11-03,16.36,16.56,15.83,15.83,148516,14.7905678156545,14.9713816031319,14.3114112788393,14.3114112788393,164275.083301965,0.25,1.0
2023-11-06,16.34,16.44,15.61,16.37,124834,14.7724864369067,14.8628933306455,14.1125161126141,14.7996085050284,138080.178222666,0.0,1.0
2023-11-07,16.01,16.28,15.96,16.28,94774,14.474143687569,14.7182423006635,14.4289402406996,14.7182423006635,104830.501392849,0.0,1.0
2023-11-08,15.88,16.0,15.71,16.0,334092,14.3566147257086,14.4651029981951,14.2029230063528,14.4651029981951,369542.61581594,0.0,1.0
2023-11-09,15.59,16.03,15.485,15.92,105932,14.0944347338664,14.4922250663167,13.9995074954407,14.3927774832041,117172.480570064,0.0,1.0
2023-11-10,15.57,15.72,15.35,15.67,121486,14.0763533551186,14.2119636957267,13.8774581888934,14.1667602488573,134376.920803297,0.0,1.0
2023-11-13,15.63,15.79,15.44,15.54,85370,14.1305974913618,14.2752485213438,13.9588243932583,14.049231286997,94428.6397525436,0.0,1.0
2023-11-14,17.2,17.36,16.34,16.34,163316,15.5499857230597,15.6946367530417,14.7724864369067,14.7724864369067,180645.516338601,0.0,1.0
2023-11-15,16.97,17.36,16.823,17.16,133664,15.3420498674607,15.6946367530417,15.2091517336648,15.5138229655642,147847.132527632,0.0,1.0
2023-11-16,16.66,16.948,16.515,16.9,56147,15.0617884968706,15.3221603508382,14.9306985009495,15.2787650418436,62104.777277569,0.0,1.0
2023-11-17,16.87,17.09,16.85,16.93,117734,15.251642973722,15.4505381399471,15.2335615949742,15.3058871099652,130226.794806441,0.0,1.0
2023-11-20,16.82,16.93,16.52,16.93,152813,15.2064395268526,15.3058871099652,14.9352188456364,15.3058871099652,169028.039434291,0.0,1.0
2023-11-21,16.38,16.74,16.33,16.74,145661,14.8086491944022,15.1341140118616,14.7634457475329,15.1341140118616,161117.138280371,0.0,1.0
2023-11-22,16.55,16.61,16.33,16.58,143352,14.9623409137581,15.0165850500013,14.7634457475329,14.9894629818797,158563.129504587,0.0,1.0
2023-11-24,16.51,16.65,16.4,16.54,36796,14.9261781562626,15.0527478074968,14.82673057315,14.9533002243842,40700.4360821668,0.0,1.0
2023-11-27,16.18,16.44,16.08,16.44,141019,14.6278354069248,14.8628933306455,14.5374285131861,14.8628933306455,155982.574080636,0.0,1.0
2023-11-28,16.18,16.26,15.88,16.23,138639,14.6278354069248,14.7001609219158,14.3566147257086,14.6730388537942,153350.031470691,0.0,1.0
2023-11-29,16.57,16.71,16.185,16.35,202159,14.9804222925058,15.10699194374,14.6323557516117,14.7815271262806,223610.160287389,0.0,1.0
2023-11-30,16.64,16.74,16.43,16.71,150096,15.0437071181229,15.1341140118616,14.8538526412716,15.10699194374,166022.73763966,0.0,1.0
2023-12-01,17.67,17.72,16.49,16.5,156759,15.9748981236317,16.0201015705011,14.9080967775148,14.9171374668887,173392.750837167,0.0,1.0
2023-12-04,17.88,17.98,17.22,17.51,238873,16.164752600483,16.2551594942217,15.5680671018075,15.8302470936498,264219.895321651,0.0,1.0
2023-12-05,17.71,17.96,17.62,17.85,84569,16.0110608811272,16.237078115474,15.9296946767624,16.1376305323614,93542.6453699525,0.0,1.0
2023-12-06,17.75,18.4999,17.75,17.89,169671,16.0472236386227,16.7251849347693,16.0472236386227,16.1737932898569,187674.847551292,0.0,1.0
2023-12-07,18.35,18.35,17.63,17.8,145878,16.589665001055,16.589665001055,15.9387353661362,16.092427085492,161357.164224218,0.0,1.0
2023-12-08,18.45,18.71,18.37,18.41,114324,16.6800718947937,16.9151298185144,16.6077463798028,16.6439091372982,126454.958545974,0.0,1.0
2023-12-11,18.4,18.55,18.24,18.53,140994,16.6348684479244,16.7704787885324,16.4902174179424,16.7523974097847,155954.921322128,0.0,1.0
2023-12-12,18.31,18.53,18.19,18.4,152351,16.5535022435595,16.7523974097847,16.4450139710731,16.6348684479244,168517.016457066,0.0,1.0
2023-12-13,19.11,19.2,17.945,18.37,420250,17.2767573934693,17.3581235978341,16.2235170814132,16.6077463798028,464842.870516649,0.0,1.0
2023-12-14,19.43,20.24,19.39,19.92,261894,17.5660594534332,18.2983552927168,17.5298966959377,18.0090532327529,289683.661466002,0.0,1.0
2023-12-15,19.3,19.64,19.18,19.61,1090832,17.4485304915728,17.7559139302845,17.3400422190864,17.7287918621629,1206580.5547446,0.0,1.0
2023-12-18,19.23,19.52,19.07,19.3,163414,17.3852456659557,17.647425657798,17.2405946359738,17.4485304915728,180753.915151952,0.0,1.0
2023-12-19,19.78,19.94,19.28,19.37,165283,17.8824835815187,18.0271346115006,17.4304491128251,17.5118153171899,182821.235377997,0.0,1.0
2023-12-20,19.45,20.24,19.43,19.78,266967,17.5841408321809,18.2983552927168,17.5660594534332,17.8824835815187,295294.959222412,0.0,1.0
2023-12-21,19.56,19.69,19.32,19.67,97101,17.6835884152935,17.8011173771538,17.4666118703206,17.7830359984061,107404.420154758,0.0,1.0
2023-12-22,19.69,19.92,19.63,19.78,136497,17.8011173771538,18.0090532327529,17.7468732409106,17.8824835815187,150980.74312174,0.0,1.0
2023-12-26,20.12,20.15,19.78,19.83,87478,18.1898670202303,18.216989088352,17.8824835815187,17.927687028388,96760.3203499239,0.0,1.0
2023-12-27,20.05,20.31,19.98,20.2,119128,18.1265821946132,18.3616401183339,18.0632973689961,18.2621925352213,131768.712620839,0.0,1.0
2023-12-28,19.93,20.115,19.83,19.93,73302,18.0180939221268,18.1853466755434,17.927687028388,18.0180939221268,81080.1001656428,0.0,1.0
2023-12-29,19.4,19.85,19.4,19.85,76591,17.5389373853116,17.9457684071358,17.5389373853116,17.9457684071358,84718.097074933,0.0,1.0
2024-01-02,19.36,19.71,19.03,19.23,204935,17.5027746278161,17.8191987559016,17.2044318784783,17.3852456659557,226680.722592098,0.0,1.0
2024-01-03,18.71,19.29,18.7,19.24,222118,16.9151298185144,17.439489802199,16.9060891291405,17.3942863553296,245687.016569702,0.0,1.0
2024-01-04,19.04,19.19,18.745,18.81,249004,17.2134725678522,17.3490829084603,16.9467722313229,17.0055367122531,275425.899179364,0.0,1.0
2024-01-05,18.9,19.26,18.84,18.93,284124,17.086902916618,17.4123677340774,17.0326587803747,17.1140249847396,314272.494331165,0.0,1.0
2024-01-08,19.09,19.09,18.74,18.94,130370,17.2586760147215,17.2586760147215,16.942251886636,17.1230656741135,144203.60506664,0.0,1.0
2024-01-09,18.66,18.85,18.5,18.81,203587,16.869926371645,17.0416994697486,16.7252753416631,17.0055367122531,225189.685853357,0.0,1.0
2024-01-10,18.8,18.84,18.515,18.63,200555,16.9964960228792,17.0326587803747,16.7388363757239,16.8428043035234,221835.959301527,0.0,1.0
2024-01-11,18.56,18.68,18.26,18.62,360777,16.7795194779063,16.8880077503928,16.5082987966902,16.8337636141496,399059.170247199,0.0,1.0
2024-01-12,18.41,18.8,18.18,18.77,108855,16.6439091372982,16.9964960228792,16.4359732816992,16.9693739547576,120405.641094801,0.0,1.0
2024-01-16,18.17,18.46,18.04,18.14,206025,16.4269325923253,16.6891125841676,16.309403630465,16.3998105242037,227886.38286304,0.0,1.0
2024-01-17,18.06,18.267,17.773,17.93,117131,16.3274850092127,16.5146272792519,16.0680172241826,16.2099560473524,129559.810271233,0.0,1.0
2024-01-18,18.06,18.24,17.85,18.15,265059,16.3274850092127,16.4902174179424,16.1376305323614,16.4088512135776,293184.500693094,0.0,1.0
2024-01-19,18.29,18.3,17.8981,18.22,229987,16.5354208648118,16.5444615541856,16.1811162482497,16.4721360391947,254390.998837626,0.0,1.0
2024-01-22,18.88,18.88,18.0828,18.55,138943,17.0688215378702,17.0688215378702,16.3480977809851,16.7704787885324,153686.289014146,0.0,1.0
2024-01-23,18.49,19.145,18.47,18.97,119136,16.7162346522892,17.3083998062778,16.6981532735415,17.1501877422351,131777.561503561,0.0,1.0
2024-01-24,16.75,18.21,16.58,17.93,519272,15.1431547012355,16.4630953498208,14.9894629818797,16.2099560473524,574372.128635149,0.0,1.0
2024-01-25,17.23,17.27,16.82,16.99,320075,15.5771077911813,15.6132705486768,15.2064395268526,15.3601312462084,354038.267175769,0.0,1.0
2024-01-26,17.02,17.48,16.97,17.48,223971,15.38725331433,15.8031250255281,15.3420498674607,15.8031250255281,247736.639030303,0.0,1.0
2024-01-29,17.29,17.385,16.92,17.03,289220,15.6313519274246,15.7172384764764,15.2968464205913,15.3962940037039,319909.232625402,0.0,1.0
2024-01-30,17.14,17.35,17.042,17.2,205636,15.4957415868165,15.6855960636678,15.4071428309526,15.5499857230597,227456.105940658,0.0,1.0
2024-01-31,16.75,17.38,16.6,17.0,401451,15.1431547012355,15.7127181317894,15.0075443606274,15.3691719355823,444049.1022291,0.0,1.0
2024-02-01,16.44,17.07,15.8698,17.07,460851,14.8628933306455,15.4324567611994,14.3473932225473,15.4324567611994,509752.056443707,0.0,1.0
2024-02-02,15.87,16.16,15.77,15.88,318334,14.5735912706816,14.8399013821181,14.4817601977724,14.5827743779725,346651.726823386,0.25,1.0
2024-02-05,15.53,15.73,15.39,15.73,195887,14.2613656227905,14.4450277686088,14.1328021207177,14.4450277686088,213312.328599058,0.0,1.0
2024-02-06,15.21,15.72,15.0795,15.45,356665,13.9675061894812,14.4358446613178,13.8476666393348,14.1879007644631,388392.500164806,0.0,1.0
2024-02-07,14.85,15.23,14.78,15.21,659500,13.6369143270083,13.985872404063,13.5726325759719,13.9675061894812,718166.497578088,0.0,1.0
2024-02-08,14.86,15.04,14.725,14.89,365188,13.6460974342992,13.8113933655356,13.5221254858718,13.6736467561719,397673.672354128,0.0,1.0
2024-02-09,15.47,15.555,14.67,14.88,364796,14.206266979045,14.2843233910177,13.4716183957718,13.664463648881,397246.801592868,0.0,1.0
2024-02-12,15.54,15.82,15.48,15.48,231097,14.2705487300814,14.527675734227,14.2154500863359,14.2154500863359,251654.470190756,0.0,1.0
2024-02-13,14.92,15.175,14.6,15.0,371950,13.7011960780447,13.935365313963,13.4073366447354,13.774660936372,405037.192985853,0.0,1.0
2024-02-14,15.04,15.24,14.79,15.13,313824,13.8113933655356,13.9950555113539,13.5818156832628,13.8940413311539,341740.535156857,0.0,1.0
2024-02-15,15.52,15.63,15.06,15.12,240084,14.2521825154995,14.3531966956996,13.8297595801175,13.884858223863,261440.91797504,0.0,1.0
2024-02-16,15.41,15.56,15.16,15.35,261608,14.1511683352995,14.2889149446632,13.9215906530266,14.096069691554,284879.607427458,0.0,1.0
2024-02-20,15.23,15.5,15.18,15.18,214683,13.985872404063,14.2338163009177,13.9399568676084,13.9399568676084,233780.346019041,0.0,1.0
2024-02-21,15.13,15.27,15.02,15.22,389762,13.8940413311539,14.0226048332267,13.7930271509538,13.9766892967721,424433.677678591,0.0,1.0
2024-02-22,15.0,15.24,14.91,15.08,301580,13.774660936372,13.9950555113539,13.6920129707538,13.8481257946993,328407.357603639,0.0,1.0
2024-02-23,15.19,15.3,14.84,15.06,390338,13.9491399748994,14.0501541550994,13.6277312197174,13.8297595801175,425060.916348197,0.0,1.0
2024-02-26,15.26,15.38,15.005,15.08,518134,14.0134217259358,14.1236190134267,13.7792524900174,13.8481257946993,564225.140342874,0.0,1.0
2024-02-27,15.25,15.455,15.1875,15.44,298533,14.0042386186449,14.1924923181086,13.9468441980766,14.1787176571722,325089.308599665,0.0,1.0
2024-02-28,15.13,15.295,15.02,15.12,321006,13.8940413311539,14.045562601454,13.7930271509538,13.884858223863,349561.417318502,0.0,1.0
2024-02-29,15.11,15.54,15.0101,15.46,248375,13.875675116572,14.2705487300814,13.7839358747358,14.1970838717541,270469.452366882,0.0,1.0
2024-03-01,15.01,15.14,14.755,15.03,309316,13.7838440436629,13.9032244384448,13.5496748077446,13.8022102582447,336831.521402372,0.0,1.0
2024-03-04,14.86,15.25,14.835,14.95,515319,13.6460974342992,14.0042386186449,13.6231396660719,13.7287453999174,561159.729136381,0.0,1.0
2024-03-05,15.42,15.54,14.76,14.76,233988,14.1603514425904,14.2705487300814,13.55426636139,13.55426636139,254802.642055045,0.0,1.0
2024-03-06,15.51,15.66,15.03,15.45,489161,14.2429994082086,14.3807460175724,13.8022102582447,14.1879007644631,532674.817470503,0.0,1.0
2024-03-07,15.74,15.8,15.41,15.65,421911,14.4542108758997,14.5093095196452,14.1511683352995,14.3715629102814,459442.524881985,0.0,1.0
2024-03-08,15.77,16.0,15.7,15.91,227951,14.4817601977724,14.6929716654635,14.417478446736,14.6103236998452,248228.614540445,0.0,1.0
2024-03-11,15.63,15.88,15.59,15.76,329638,14.3531966956996,14.5827743779725,14.316464266536,14.4725770904815,358961.2857144,0.0,1.0
2024-03-12,15.14,15.66,15.08,15.57,428585,13.9032244384448,14.3807460175724,13.8481257946993,14.2980980519541,466710.217383632,0.0,1.0
2024-03-13,15.27,15.405,15.05,15.05,229870,14.0226048332267,14.146576781654,13.8205764728266,13.8205764728266,250318.321149773,0.0,1.0
2024-03-14,14.68,15.29,14.57,15.21,274203,13.4808015030627,14.0409710478085,13.3797873228627,13.9675061894812,298595.008544966,0.0,1.0
2024-03-15,14.85,14.94,14.58,14.59,1520875,13.6369143270083,13.7195622926265,13.3889704301536,13.3981535374445,1656165.99242468,0.0,1.0
2024-03-18,14.98,15.14,14.75,14.97,290626,13.7562947217902,13.9032244384448,13.5450832540991,13.7471116144992,316478.933320894,0.0,1.0
2024-03-19,14.87,15.17,14.86,14.97,234478,13.6552805415901,13.9307737603175,13.6460974342992,13.7471116144992,255336.230506619,0.0,1.0
2024-03-20,15.42,15.61,14.69,14.69,275372,14.1603514425904,14.3348304811178,13.4899846103536,13.4899846103536,299867.998136579,0.0,1.0
2024-03-21,15.55,15.75,15.4584,15.51,261084,14.2797318373723,14.4633939831906,14.1956145745875,14.2429994082086,284308.994471081,0.0,1.0
2024-03-22,15.22,15.65,15.22,15.65,147518,13.9766892967721,14.3715629102814,13.9766892967721,14.3715629102814,160640.614692532,0.0,1.0
2024-03-25,15.36,15.57,15.26,15.3,134619,14.1052527988449,14.2980980519541,14.0134217259358,14.0501541550994,146594.170943844,0.0,1.0
2024-03-26,15.25,15.45,15.2,15.4,153331,14.0042386186449,14.1879007644631,13.9583230821903,14.1419852280086,166970.71605784,0.0,1.0
2024-03-27,15.87,15.91,15.35,15.36,198976,14.5735912706816,14.6103236998452,14.096069691554,14.1052527988449,216676.113756024,0.0,1.0
2024-03-28,15.92,15.99,15.75,15.82,209869,14.6195068071361,14.6837885581725,14.4633939831906,14.527675734227,228538.111721329,0.0,1.0
2024-04-01,15.49,15.98,15.49,15.98,272919,14.2246331936268,14.6746054508816,14.2246331936268,14.6746054508816,297196.789010636,0.0,1.0
2024-04-02,15.32,15.45,15.1,15.25,250315,14.0685203696813,14.1879007644631,13.8664920092811,14.0042386186449,272582.027052705,0.0,1.0
2024-04-03,15.3,15.43,15.24,15.25,368444,14.0501541550994,14.1695345498813,13.9950555113539,14.0042386186449,401219.313167039,0.0,1.0
2024-04-04,15.18,15.59,15.11,15.46,170720,13.9399568676084,14.316464266536,13.875675116572,14.1970838717541,185906.572352588,0.0,1.0
2024-04-05,15.17,15.27,15.065,15.18,114567,13.9307737603175,14.0226048332267,13.8343511337629,13.9399568676084,124758.424758194,0.0,1.0
2024-04-08,15.44,15.5501,15.19,15.19,155787,14.1787176571722,14.2798236684452,13.9491399748994,13.9491399748994,169645.192051855,0.0,1.0
2024-04-09,15.57,15.655,15.44,15.47,162697,14.2980980519541,14.3761544639269,14.1787176571722,14.206266979045,177169.878175076,0.0,1.0
2024-04-10,14.8,15.45,14.605,15.27,313505,13.5909987905537,14.1879007644631,13.4119281983809,14.0226048332267,341393.158185321,0.0,1.0
2024-04-11,14.86,14.89,14.64,14.87,169301,13.6460974342992,13.6736467561719,13.4440690738991,13.6552805415901,184361.343755069,0.0,1.0
2024-04-12,14.83,14.9,14.7,14.72,178656,13.6185481124264,13.6828298634628,13.4991677176445,13.5175339322264,194548.527356045,0.0,1.0
2024-04-15,14.78,15.02,14.6,14.9,257842,13.5726325759719,13.7930271509538,13.4073366447354,13.6828298634628,280778.599042501,0.0,1.0
2024-04-16,14.48,14.67,14.45,14.67,125058,13.2971393572444,13.4716183957718,13.2695900353717,13.4716183957718,136182.662402003,0.0,1.0
2024-04-17,14.5,14.78,14.47,14.58,180676,13.3155055718263,13.5726325759719,13.2879562499535,13.3889704301536,196748.218523758,0.0,1.0
2024-04-18,14.6,14.71,14.48,14.48,150074,13.4073366447354,13.5083508249355,13.2971393572444,13.2971393572444,163423.986288907,0.0,1.0
2024-04-19,15.21,15.22,14.49,14.53,253161,13.9675061894812,13.9766892967721,13.3063224645353,13.343054893699,275681.195895931,0.0,1.0
2024-04-22,15.21,15.36,15.1715,15.22,171534,13.9675061894812,14.1052527988449,13.9321512264112,13.9766892967721,186792.982555815,0.0,1.0
2024-04-23,15.64,15.7,15.04,15.18,137952,14.3623798029905,14.417478446736,13.8113933655356,13.9399568676084,150223.661370573,0.0,1.0
2024-04-24,15.14,15.2399,14.55,14.55,295584,13.9032244384448,13.994963680281,13.3614211082808,13.3614211082808,321877.977286008,0.0,1.0
2024-04-25,15.63,15.81,15.2971,15.8,324697,14.3531966956996,14.5184926269361,14.0474910539851,14.5093095196452,353580.754001688,0.0,1.0
2024-04-26,15.82,16.025,15.65,15.65,457426,14.527675734227,14.7159294336907,14.3715629102814,14.3715629102814,498116.798060887,0.0,1.0
2024-04-29,15.57,15.94,15.57,15.94,295638,14.2980980519541,14.637873021718,14.2980980519541,14.637873021718,321936.780911284,0.0,1.0
2024-04-30,15.3,15.53,15.3,15.48,194851,14.0501541550994,14.2613656227905,14.0501541550994,14.2154500863359,212184.170158588,0.0,1.0
2024-05-01,15.7,15.96,15.4,15.4,227732,14.417478446736,14.6562392362998,14.1419852280086,14.1419852280086,247990.133171272,0.0,1.0
2024-05-02,15.9,15.97,15.74,15.82,176075,14.6011405925543,14.6654223435907,14.4542108758997,14.527675734227,191737.931859078,0.0,1.0
2024-05-03,15.8,16.0,15.7284,15.85,145880,14.738887201918,14.9254553943474,14.6720957890283,14.7855292500254,156382.498110173,0.25,1.0
2024-05-06,15.97,16.09,15.7888,15.82,131457,14.897470165483,15.0094110809406,14.728439383142,14.757544021161,140921.127324301,0.0,1.0
2024-05-07,15.98,16.21,15.95,16.04,121268,14.9067985751044,15.1213519963982,14.87881334624,14.9627690328332,129998.579523064,0.0,1.0
2024-05-08,16.22,16.25,15.58,15.76,182153,15.1306804060196,15.158665634884,14.5336621902458,14.7015735634322,195266.939801634,0.0,1.0
2024-05-09,16.26,16.33,15.55,16.23,338984,15.1679940445055,15.2332929118558,14.5056769613813,15.1400088156411,363388.845210988,0.0,1.0
2024-05-10,16.14,16.28,16.03,16.28,105057,15.0560531290479,15.1866508637484,14.9534406232118,15.1866508637484,112620.483301073,0.0,1.0
2024-05-13,16.18,16.39,16.18,16.29,97946,15.0933667675338,15.2892633695846,15.0933667675338,15.1959792733699,104997.533314361,0.0,1.0
2024-05-14,16.36,16.37,16.19,16.37,142021,15.2612781407202,15.2706065503417,15.1026951771552,15.2706065503417,152245.672909959,0.0,1.0
2024-05-15,16.53,16.61,16.35,16.44,126048,15.4198611042851,15.4944883812569,15.2519497310987,15.3359054176919,135122.711281815,0.0,1.0
2024-05-16,16.61,16.752,16.39,16.43,167262,15.4944883812569,15.6269517978817,15.2892633695846,15.3265770080705,179303.875780804,0.0,1.0
2024-05-17,16.65,16.85,16.595,16.7,112842,15.5318020197427,15.7183702121721,15.4804957668247,15.5784440678501,120965.95730565,0.0,1.0
2024-05-20,16.2,16.66,16.19,16.65,170282,15.1120235867767,15.5411304293642,15.1026951771552,15.5318020197427,182541.297938007,0.0,1.0
2024-05-21,16.3,16.37,16.22,16.23,111395,15.2053076829914,15.2706065503417,15.1306804060196,15.1400088156411,119414.781854831,0.0,1.0
2024-05-22,16.09,16.3019,16.0,16.22,104663,15.0094110809406,15.2070800808195,14.9254553943474,15.1306804060196,112198.117628907,0.0,1.0
2024-05-23,15.64,16.12,15.555,16.12,160826,14.5896326479746,15.037396309805,14.5103411661921,15.037396309805,172404.52180605,0.0,1.0
2024-05-24,15.56,15.81,15.47,15.75,112305,14.5150053710028,14.7482156115395,14.4310496844096,14.6922451538107,120390.296478359,0.0,1.0
2024-05-28,15.45,15.725,15.36,15.68,163525,14.4123928651667,14.668924129757,14.3284371785735,14.6269462864604,175297.833859789,0.0,1.0
2024-05-29,15.17,15.34,14.95,15.27,137232,14.1511973957656,14.3097803593305,13.9459723840933,14.2444814919803,147111.893204382,0.0,1.0
2024-05-30,15.48,15.58,15.25,15.42,145203,14.4403780940311,14.5336621902458,14.2258246727373,14.3844076363023,155656.758110032,0.0,1.0
2024-05-31,15.76,15.8,15.52,15.59,126978,14.7015735634322,14.738887201918,14.4776917325169,14.5429905998672,136119.665787178,0.0,1.0
2024-06-03,15.54,15.95,15.5101,15.95,134800,14.4963485517599,14.87881334624,14.4684566069917,14.87881334624,144504.803573151,0.0,1.0
2024-06-04,15.29,15.46,15.23,15.36,220945,14.2631383112232,14.4217212747881,14.2071678534944,14.3284371785735,236851.734610311,0.0,1.0
2024-06-05,15.44,15.5,15.13,15.44,206020,14.4030644555452,14.459034913274,14.1138837572797,14.4030644555452,220852.222790361,0.0,1.0
2024-06-06,15.52,15.55,15.38,15.4,169391,14.4776917325169,14.5056769613813,14.3470939978164,14.3657508170593,181586.151202224,0.0,1.0
2024-06-07,15.57,15.63,15.28,15.28,152551,14.5243337806243,14.5803042383531,14.2538099016017,14.2538099016017,163533.770696497,0.0,1.0
2024-06-10,15.27,15.44,15.145,15.44,175151,14.2444814919803,14.4030644555452,14.1278763717119,14.4030644555452,187760.837170927,0.0,1.0
2024-06-11,15.27,15.315,15.07,15.16,151372,14.2444814919803,14.2864593352769,14.0579132995509,14.1418689861441,162269.889662278,0.0,1.0
2024-06-12,15.7,16.11,15.55,15.69,237279,14.6456031057034,15.0280679001835,14.5056769613813,14.6362746960819,254361.686105591,0.0,1.0
2024-06-13,15.48,15.67,15.26,15.67,204160,14.4403780940311,14.617617876839,14.2351530823588,14.617617876839,218858.313779633,0.0,1.0
2024-06-14,15.17,15.37,15.035,15.25,177991,14.1511973957656,14.3377655881949,14.0252638658758,14.2258246727373,190805.300391608,0.0,1.0
2024-06-17,15.35,15.36,14.9675,15.13,199143,14.319108768952,14.3284371785735,13.9622971009309,14.1138837572797,213480.119421128,0.0,1.0
2024-06-18,15.44,15.54,15.3,15.39,114160,14.4030644555452,14.4963485517599,14.2724667208447,14.3564224074379,122378.845518627,0.0,1.0
2024-06-20,15.47,15.53,15.35,15.35,122372,14.4310496844096,14.4870201421384,14.319108768952,14.319108768952,131182.061000398,0.0,1.0
2024-06-21,15.36,15.56,15.29,15.5,618768,14.3284371785735,14.5150053710028,14.2631383112232,14.459034913274,663315.640188068,0.0,1.0
2024-06-24,15.63,15.805,15.44,15.44,137816,14.5803042383531,14.7435514067288,14.4030644555452,14.4030644555452,147737.937753987,0.0,1.0
2024-06-25,15.56,15.71,15.5,15.59,153776,14.5150053710028,14.6549315153248,14.459034913274,14.5429905998672,164846.963458939,0.0,1.0
2024-06-26,15.92,15.93,15.4,15.4,140692,14.8508281173756,14.8601565269971,14.3657508170593,14.3657508170593,150820.992761972,0.0,1.0
2024-06-27,15.93,15.98,15.785,15.91,101283,14.8601565269971,14.9067985751044,14.7248945874858,14.8414997077542,108574.777598661,0.0,1.0
2024-06-28,16.72,16.75,16.12,16.15,346618,15.597100887093,15.6250861159574,15.037396309805,15.0653815386694,371572.448107705,0.0,1.0
2024-07-01,16.39,16.77,16.31,16.66,140414,15.2892633695846,15.6437429352003,15.2146360926128,15.5411304293642,150522.978404455,0.0,1.0
2024-07-02,16.68,16.71,16.39,16.39,137082,15.5597872486071,15.5877724774715,15.2892633695846,15.2892633695846,146951.094090614,0.0,1.0
2024-07-03,16.23,16.69,16.23,16.68,72001,15.1400088156411,15.5691156582286,15.1400088156411,15.5597872486071,77184.6466028968,0.0,1.0
2024-07-05,15.78,16.34,15.74,16.25,226575,14.7202303826751,15.2426213214772,14.6829167441892,15.158665634884,242887.061347083,0.0,1.0
2024-07-08,15.97,16.08,15.86,15.95,112994,14.897470165483,15.0000826713191,14.7948576596468,14.87881334624,121128.900407601,0.0,1.0
2024-07-09,16.19,16.235,15.85,15.99,178973,15.1026951771552,15.1446730204518,14.7855292500254,14.9161269847259,191857.998589746,0.0,1.0
2024-07-10,16.49,16.55,16.195,16.25,192714,15.3825474657993,15.4385179235281,15.107359381966,15.158665634884,206588.269405017,0.0,1.0
2024-07-11,17.36,17.495,16.78,16.78,342366,16.1941191028669,16.3200526327567,15.6530713448218,15.6530713448218,367014.329229418,0.0,1.0
2024-07-12,17.38,17.64,17.25,17.5,242503,16.2127759221098,16.455314572268,16.0915065970308,16.3247168375674,259961.783241098,0.0,1.0
2024-07-15,18.09,18.23,17.575,17.67,287094,16.875093005234,17.0056907399345,16.3946799097284,16.4832998011324,307763.071788059,0.0,1.0
2024-07-16,19.23,19.32,18.2425,18.3,358899,17.9385317020812,18.0224873886744,17.0173512519614,17.0709896072848,384737.607548966,0.0,1.0
2024-07-17,19.8,19.815,19.02,19.02,335773,18.4702510505049,18.4842436649371,17.7426351000304,17.7426351000304,359946.672182253,0.0,1.0
2024-07-18,19.55,20.12,19.35,19.56,336405,18.2370408099682,18.7687601583918,18.0504726175389,18.2463692195897,360624.172448264,0.0,1.0
2024-07-19,19.51,20.0,19.48,19.61,172550,18.1997271714823,18.6568192429342,18.1717419426179,18.293011267697,184972.580538185,0.0,1.0
2024-07-22,20.05,20.11,19.27,19.37,263136,18.7034612910415,18.7594317487703,17.9758453405671,18.0691294367818,282080.23733698,0.0,1.0
2024-07-23,20.7,20.73,19.86,19.86,301008,19.3098079164369,19.3377931453013,18.5262215082337,18.5262215082337,322678.797581211,0.0,1.0
2024-07-24,19.41,20.9,19.395,20.3,346681,18.1064430752677,19.4963761088663,18.0924504608355,18.9366715315782,371639.983735487,0.0,1.0
2024-07-25,20.1,20.392,19.41,19.56,323082,18.7501033391489,19.0224929000957,18.1064430752677,18.2463692195897,346341.99516336,0.0,1.0
2024-07-26,20.51,20.7,20.125,20.5,318722,19.132568133629,19.3098079164369,18.7734243632026,19.1232397240076,341668.100923161,0.0,1.0
2024-07-29,19.87,20.6,19.78,20.58,266007,18.5355499178551,19.2165238202222,18.4515942312619,19.1978670009793,285157.932374506,0.0,1.0
2024-07-30,20.05,20.29,20.0,20.04,503404,18.7034612910415,18.9273431219568,18.6568192429342,18.6941328814201,539646.11378293,0.0,1.0
2024-07-31,20.4,20.92,19.84,20.06,347960,19.0299556277929,19.5150329281092,18.5075646889907,18.712789700663,373011.064178885,0.0,1.0
2024-08-01,19.4,20.49,19.3,20.42,350072,18.0971146656462,19.1139113143861,18.0038305694315,19.0486124470358,375275.115700744,0.0,1.0
2024-08-02,18.86,19.115,17.79,18.59,235032,17.593380546087,17.8312549914344,16.59524071659,17.3415134863073,251952.915381342,0.0,1.0
2024-08-05,18.03,18.3,17.3709,17.61,330861,17.0523327880419,17.3076921808744,16.4289721368717,16.6551070658579,349830.366563296,0.25,1.0
2024-08-06,18.43,18.58,17.82,18.01,298010,17.4306429996457,17.5725093289971,16.8537199269499,17.0334172774617,315095.908975454,0.0,1.0
2024-08-07,18.24,18.77,18.205,18.7,163684,17.2509456491339,17.7522066795089,17.2178435056185,17.6860023924783,173068.55060145,0.0,1.0
2024-08-08,18.59,18.6799,18.26,18.6,161533,17.5819670842872,17.6669923043452,17.2698611597141,17.5914248395773,170794.226584786,0.0,1.0
2024-08-09,18.3,18.51,18.16,18.51,345436,17.3076921808744,17.5063050419664,17.1752836068131,17.5063050419664,365241.000009548,0.0,1.0
2024-08-12,18.07,18.545,17.92,18.42,197509,17.0901638092022,17.5394071854818,16.9482974798508,17.4211852443556,208832.850863505,0.0,1.0
2024-08-13,18.3,18.37,17.98,18.26,146335,17.3076921808744,17.3738964679051,17.0050440115914,17.2698611597141,154724.874467042,0.0,1.0
2024-08-14,18.21,18.47,18.03,18.47,120976,17.2225723832636,17.4684740208061,17.0523327880419,17.4684740208061,127911.958270577,0.0,1.0
2024-08-15,18.58,18.91,18.52,18.67,121835,17.5725093289971,17.8846152535703,17.5157627972565,17.657629126608,128820.207610565,0.0,1.0
2024-08-16,18.93,19.07,18.49,18.49,158231,17.9035307641504,18.0359393382118,17.4873895313863,17.4873895313863,167302.911892538,0.0,1.0
2024-08-19,19.07,19.1,18.795,18.97,89368,18.0359393382118,18.0643126040821,17.7758510677342,17.9413617853108,94491.7660256985,0.0,1.0
2024-08-20,18.71,19.01,18.68,19.01,110658,17.6954601477684,17.9791928064712,17.6670868818981,17.9791928064712,117002.392857306,0.0,1.0
2024-08-21,18.72,18.86,18.57,18.86,91176,17.7049179030584,17.8373264771198,17.563051573707,17.8373264771198,96403.4247063727,0.0,1.0
2024-08-22,18.97,19.0,18.67,18.67,101088,17.9413617853108,17.9697350511811,17.657629126608,17.657629126608,106883.712783164,0.0,1.0
2024-08-23,20.3,20.49,19.06,19.06,241353,19.1992432388935,19.3789405894053,18.0264815829217,18.0264815829217,255190.573869846,0.0,1.0
2024-08-26,20.03,20.53,20.0,20.48,160893,18.9438838460609,19.4167716105657,18.9155105801906,19.3694828341152,170117.533246495,0.0,1.0
2024-08-27,19.54,19.9172,19.49,19.81,165222,18.4804538368463,18.8372003663887,18.4331650603958,18.7358132296788,174694.729280032,0.0,1.0
2024-08-28,19.61,19.83,19.43,19.54,167874,18.5466581238769,18.754728740259,18.3764185286552,18.4804538368463,177498.777300579,0.0,1.0
2024-08-29,19.7,19.875,19.42,19.85,111621,18.6317779214878,18.7972886390645,18.3669607733651,18.7736442508392,118020.604864767,0.0,1.0
2024-08-30,19.81,19.84,18.31,19.8,110420,18.7358132296788,18.7641864955491,17.3171499361645,18.7263554743887,116750.747522129,0.0,1.0
2024-09-03,19.45,19.96,19.37,19.53,131172,18.3953340392354,18.8776795590303,18.3196719969146,18.4709960815562,138692.529016235,0.0,1.0
2024-09-04,19.16,19.71,19.06,19.37,160557,18.1210591358226,18.6412356767779,18.0264815829217,18.3196719969146,169762.269243892,0.0,1.0
2024-09-05,19.01,19.375,18.995,19.32,153197,17.9791928064712,18.3244008745597,17.9650061735361,18.2723832204642,161980.295853538,0.0,1.0
2024-09-06,18.6,19.19,18.54,19.13,300869,17.5914248395773,18.1494324016929,17.5346783078367,18.0926858699524,318118.824997604,0.0,1.0
2024-09-09,18.56,18.81,18.43,18.66,228460,17.5535938184169,17.7900377006693,17.4306429996457,17.6481713713179,241558.375103293,0.0,1.0
2024-09-10,18.59,18.97,18.2,18.66,175615,17.5819670842872,17.9413617853108,17.2131146279735,17.6481713713179,185683.594693884,0.0,1.0
2024-09-11,18.4,18.56,17.9,18.39,150614,17.4022697337754,17.5535938184169,16.9293819692706,17.3928119784853,159249.203833526,0.0,1.0
2024-09-12,18.41,18.555,18.16,18.37,105958,17.4117274890655,17.5488649407719,17.1752836068131,17.3738964679051,112032.926154227,0.0,1.0
2024-09-13,18.93,18.94,18.515,18.73,142078,17.9035307641504,17.9129885194405,17.5110339196115,17.7143756583485,150223.806434062,0.0,1.0
2024-09-16,18.94,19.14,18.68,18.98,127315,17.9129885194405,18.1021436252425,17.6670868818981,17.9508195406009,134614.394319688,0.0,1.0
2024-09-17,18.91,19.465,18.8714,19.15,138804,17.8846152535703,18.4095206721705,17.8481083181505,18.1116013805325,146762.097075363,0.0,1.0
2024-09-18,19.26,19.91,18.69,19.0,183871,18.2156366887236,18.8303907825798,17.6765446371882,17.9697350511811,194412.938757846,0.0,1.0
2024-09-19,19.84,19.98,19.385,19.75,196228,18.7641864955491,18.8965950696105,18.3338586298498,18.6790666979383,207478.406853581,0.0,1.0
2024-09-20,19.31,19.78,19.28,19.64,680344,18.2629254651741,18.7074399638086,18.2345521993038,18.5750313897472,719350.394604195,0.0,1.0
2024-09-23,19.19,19.385,19.125,19.36,134163,18.1494324016929,18.3338586298498,18.0879569923073,18.3102142416245,141855.013039408,0.0,1.0
2024-09-24,18.89,19.48,18.84,19.21,131514,17.8656997429901,18.4237073051057,17.8184109665396,18.1683479122731,139054.137018885,0.0,1.0
2024-09-25,18.36,19.05,18.26,18.89,200003,17.364438712615,18.0170238276316,17.2698611597141,17.8656997429901,211469.84021616,0.0,1.0
2024-09-26,18.16,18.7,18.15,18.57,152978,17.1752836068131,17.6860023924783,17.165825851523,17.563051573707,161748.739851841,0.0,1.0
2024-09-27,18.44,18.57,18.07,18.41,209287,17.4401007549358,17.563051573707,17.0901638092022,17.4117274890655,221286.122954753,0.0,1.0
2024-09-30,18.6,18.87,18.4,18.4,147227,17.5914248395773,17.8467842324099,17.4022697337754,17.4022697337754,155668.015807286,0.0,1.0
2024-10-01,18.03,18.53,17.925,18.53,162546,17.0523327880419,17.5252205525466,16.9530263574959,17.5252205525466,171865.305259301,0.0,1.0
2024-10-02,18.44,18.87,18.33,18.36,160257,17.4401007549358,17.8467842324099,17.3360654467447,17.364438712615,169445.069241567,0.0,1.0
2024-10-03,18.5,18.53,18.19,18.26,151605,17.4968472866763,17.5252205525466,17.2036568726834,17.2698611597141,160297.021174538,0.0,1.0
2024-10-04,18.8,18.9,18.495,18.78,144253,17.7805799453792,17.8751574982802,17.4921184090313,17.761664434799,152523.506450912,0.0,1.0
2024-10-07,18.86,18.92,18.66,18.73,99702,17.8373264771198,17.8940730088604,17.6481713713179,17.7143756583485,105418.248772426,0.0,1.0
2024-10-08,18.75,18.87,18.58,18.87,135802,17.7332911689287,17.8467842324099,17.5725093289971,17.8467842324099,143587.982385439,0.0,1.0
2024-10-09,19.05,19.185,18.7,18.77,179182,18.0170238276316,18.1447035240479,17.6860023924783,17.7522066795089,189455.102721519,0.0,1.0
2024-10-10,19.3,19.305,18.97,19.0,158863,18.253467709884,18.258196587529,17.9413617853108,17.9697350511811,167971.1465641,0.0,1.0
2024-10-11,19.9,20.09,19.275,19.39,167268,18.8209330272897,19.0006303778015,18.2298233216587,18.3385875074948,176858.033295884,0.0,1.0
2024-10-14,20.06,20.15,19.78,19.95,307688,18.9722571119312,19.0573769095421,18.7074399638086,18.8682218037402,325328.781050434,0.0,1.0
2024-10-15,20.65,21.1,20.06,20.2,190950,19.5302646740468,19.9558636621011,18.9722571119312,19.1046656859926,201897.801479357,0.0,1.0
2024-10-16,20.71,21.17,20.66,20.93,255424,19.5870112057874,20.0220679491318,19.5397224293369,19.7950818221695,270068.311312193,0.0,1.0
2024-10-17,21.02,21.07,20.54,20.75,190246,19.8802016197804,19.9274903962308,19.4262293658558,19.6248422269478,201153.438807235,0.0,1.0
2024-10-18,20.65,21.07,20.65,21.02,137332,19.5302646740468,19.9274903962308,19.5302646740468,19.8802016197804,145205.702397293,0.0,1.0
2024-10-21,19.99,20.74,19.94,20.74,196365,18.9060528249005,19.6153844716577,18.8587640484501,19.6153844716577,207623.261521309,0.0,1.0
2024-10-22,20.13,20.185,19.9,20.0,90903,19.0384613989619,19.0904790530574,18.8209330272897,18.9155105801906,96114.7727042573,0.0,1.0
2024-10-23,21.56,21.64,20.22,20.4,588108,20.3909204054455,20.4665824477663,19.1235811965727,19.2938207917945,621826.196556279,0.0,1.0
2024-10-24,23.04,23.14,21.99,22.36,332342,21.7906681883796,21.8852457412806,20.7976038829196,21.1475408286531,351396.277241437,0.0,1.0
2024-10-25,21.94,23.01,21.9,23.0,218877,20.7503151064691,21.7622949225093,20.7124840853088,21.7528371672192,231425.949695717,0.0,1.0
2024-10-28,22.92,22.95,22.19,22.25,238989,21.6771751248985,21.7055483907688,20.9867589887215,21.0435055204621,252691.037851531,0.0,1.0
2024-10-29,22.93,22.97,22.645,22.91,160479,21.6866328801886,21.724463901349,21.4170868544209,21.6677173696084,169679.797243287,0.0,1.0
2024-10-30,23.27,23.67,22.82,22.82,267807,22.0081965600518,22.3865067716556,21.5825975719975,21.5825975719975,283161.270074795,0.0,1.0
2024-10-31,22.87,23.43,22.87,23.35,220395,21.629886348448,22.1595206446933,21.629886348448,22.0838586023726,233030.981707477,0.0,1.0
2024-11-01,22.92,23.26,22.72,23.17,229516,21.6771751248985,21.9987388047617,21.4880200190966,21.9136190071509,242674.919111474,0.0,1.0
2024-11-04,22.4,22.975,22.02,22.57,232715,21.4218157320659,21.9717060912596,21.0584099294684,21.5843920121753,243341.463916947,0.25,1.0
2024-11-05,22.96,22.98,22.445,22.45,157862,21.9573611253676,21.9764877465569,21.4648506297419,21.4696322850393,165070.451740786,0.0,1.0
2024-11-06,25.71,26.3,24.65,24.65,501875,24.5872715389024,25.1515068639881,23.5735606158672,23.5735606158672,524792.115692232,0.0,1.0
2024-11-07,24.74,25.61,24.56,25.44,247014,23.6596304112192,24.4916384329557,23.4874908205151,24.3290621528463,258293.399084635,0.0,1.0
2024-11-08,24.89,25.2,24.6,24.81,168106,23.8030800701393,24.0995426985741,23.5257440628938,23.7265735853819,175782.22346313,0.0,1.0
2024-11-11,25.9,26.24,25.2,25.38,206655,24.7689744402012,25.0941270004201,24.0995426985741,24.2716822892782,216091.486263269,0.0,1.0
2024-11-12,25.66,25.99,25.47,25.76,198854,24.5394549859291,24.8550442355533,24.3577520846303,24.6350880918758,207934.269238083,0.0,1.0
2024-11-13,25.26,26.07,25.25,26.01,433469,24.1569225621422,24.9315507203106,24.1473592515475,24.8741708567426,453262.49284582,0.0,1.0
2024-11-14,25.35,25.53,25.06,25.45,141771,24.2429923574942,24.4151319481983,23.9656563502487,24.3386254634409,148244.688485785,0.0,1.0
2024-11-15,25.65,25.975,25.195,25.69,200025,24.5298916753344,24.8406992696612,24.0947610432768,24.5681449177131,209158.740605407,0.0,1.0
2024-11-18,25.59,26.0665,25.45,25.8,119611,24.4725118117664,24.9282035616025,24.3386254634409,24.6733413342545,125072.796513202,0.0,1.0
2024-11-19,25.41,25.61,25.04,25.04,125977,24.3003722210623,24.4916384329557,23.9465297290594,23.9465297290594,131729.487140344,0.0,1.0
2024-11-20,25.35,25.51,25.01,25.44,114176,24.2429923574942,24.396005327009,23.9178397972754,24.3290621528463,119389.618134548,0.0,1.0
2024-11-21,25.75,25.99,25.43,25.6,124841,24.6255247812811,24.8550442355533,24.3194988422516,24.482075122361,130541.613977851,0.0,1.0
2024-11-22,26.55,26.61,25.77,25.88,161723,25.3905896288549,25.4479694924229,24.6446514024705,24.7498478190119,169107.756565071,0.0,1.0
2024-11-25,26.84,27.59,26.73,27.04,177035,25.6679256361004,26.3851739307008,25.562729219559,25.8591918479938,185118.948346848,0.0,1.0
2024-11-26,26.71,27.18,26.64,26.68,148409,25.5436025983697,25.9930781963193,25.476659424207,25.5149126665856,155185.799447608,0.0,1.0
2024-11-27,26.75,27.4,26.7,26.94,163309,25.5818558407483,26.203471029402,25.534039287775,25.7635587420471,170766.178075383,0.0,1.0
2024-11-29,26.45,27.3,26.28,27.02,111308,25.2949565229082,26.1078379234553,25.1323802427987,25.8400652268045,116390.65666445,0.0,1.0
2024-12-02,26.32,26.84,25.91,26.42,174648,25.1706334851774,25.6679256361004,24.7785377507959,25.2662665911242,182622.950777419,0.0,1.0
2024-12-03,25.61,26.49,25.6,26.3,212340,24.4916384329557,25.3332097652869,24.482075122361,25.1515068639881,222036.080390712,0.0,1.0
2024-12-04,25.74,25.76,24.67,25.43,241779,24.6159614706864,24.6350880918758,23.5926872370565,24.3194988422516,252819.353305011,0.0,1.0
2024-12-05,25.48,26.1,25.37,25.67,258752,24.367315395225,24.9602406520947,24.2621189786836,24.5490182965237,270567.391321736,0.0,1.0
2024-12-06,25.66,25.77,25.17,25.77,107249,24.5394549859291,24.6446514024705,24.0708527667901,24.6446514024705,112146.310567125,0.0,1.0
2024-12-09,25.52,25.76,25.4,25.69,128922,24.4055686376037,24.6350880918758,24.2908089104676,24.5681449177131,134808.964661069,0.0,1.0
2024-12-10,25.82,26.015,25.36,25.64,173047,24.6924679554438,24.8789525120399,24.2525556680889,24.5203283647397,180948.844322179,0.0,1.0
2024-12-11,26.39,26.57,25.92,26.02,216199,25.2375766593401,25.4097162500442,24.7881010613905,24.8837341673373,226071.293889006,0.0,1.0
2024-12-12,26.06,26.45,25.84,26.42,168750,24.921987409716,25.2949565229082,24.7115945766332,25.2662665911242,176455.630432008,0.0,1.0
2024-12-13,26.0,26.35,25.83,26.14,165775,24.8646075461479,25.1993234169615,24.7020312660385,24.9984938944733,173344.783021429,0.0,1.0
2024-12-16,26.47,26.53,25.9,25.9,155696,25.3140831440975,25.3714630076656,24.7689744402012,24.7689744402012,162805.545693286,0.0,1.0
2024-12-17,25.44,26.7,25.44,26.25,187223,24.3290621528463,25.534039287775,24.3290621528463,25.1036903110147,195772.162941463,0.0,1.0
2024-12-18,23.64,25.825,23.43,25.82,286993,22.6076662458053,24.6972496107412,22.4068367233171,24.6924679554438,300097.959967841,0.0,1.0
2024-12-19,23.37,24.56,23.29,24.12,207883,22.3494568597491,23.4874908205151,22.2729503749917,23.0667051543495,217375.560421317,0.0,1.0
2024-12-20,23.64,24.25,23.03,23.03,834762,22.6076662458053,23.1910281920803,22.0243042995303,22.0243042995303,872879.733159608,0.0,1.0
2024-12-23,23.45,23.94,23.39,23.71,153688,22.4259633445065,22.8945655636454,22.3685834809385,22.674609419968,160705.854399019,0.0,1.0
2024-12-24,23.8,24.205,23.41,23.51,65553,22.76067921532,23.1479932944042,22.3877101021278,22.4833432080745,68546.3463212411,0.0,1.0
2024-12-26,23.88,23.915,23.525,23.64,90520,22.8371857000774,22.8706572871588,22.4976881739665,22.6076662458053,94653.4143212171,0.0,1.0
2024-12-27,23.38,23.95,23.17,23.66,374386,22.3590201703438,22.9041288742401,22.1581906478557,22.6267928669946,391481.586103216,0.0,1.0
2024-12-30,23.48,23.655,23.01,23.28,98391,22.4546532762905,22.6220112116973,22.0051776783409,22.2633870643971,102883.827756064,0.0,1.0
2024-12-31,23.62,23.78,23.435,23.65,172992,22.5885396246159,22.7415525941307,22.4116183786145,22.6172295563999,180891.332857446,0.0,1.0
2025-01-02,22.79,23.8,22.74,23.8,197688,21.7947848452581,22.76067921532,21.7469682922848,22.76067921532,206715.026185736,0.0,1.0
2025-01-03,22.81,23.06,22.345,22.98,133552,21.8139114664475,22.0529942313143,21.3692175237952,21.9764877465569,139650.384328625,0.0,1.0
2025-01-06,22.82,23.22,22.56,22.89,202071,21.8234747770421,22.206007200829,21.5748287015807,21.8904179512048,211298.16709349,0.0,1.0
2025-01-07,22.45,23.045,22.09,22.83,280943,21.4696322850393,22.0386492654223,21.1253531036311,21.8330380876368,293771.698847168,0.0,1.0
2025-01-08,22.35,22.625,22.065,22.36,171009,21.3739991790925,21.636990220446,21.1014448271444,21.3835624896872,178817.783138058,0.0,1.0
2025-01-10,21.39,21.86,20.98,21.86,239784,20.455921362004,20.9053969599536,20.0638256276224,20.9053969599536,250733.255629681,0.0,1.0
2025-01-13,21.65,21.66,21.275,21.3,337599,20.7045674374655,20.7141307480602,20.3459432901653,20.369851566652,353014.781500536,0.0,1.0
2025-01-14,22.45,22.45,21.84,21.92,101533,21.4696322850393,21.4696322850393,20.8862703387643,20.9627768235216,106169.300886833,0.0,1.0
2025-01-15,22.9,23.2273,22.63,23.16,101318,21.8999812617995,22.2129884175631,21.6417718757434,22.148627337261,105944.483342875,0.0,1.0
2025-01-16,22.62,22.9,22.425,22.9,115249,21.6322085651487,21.8999812617995,21.4457240085526,21.8999812617995,120511.614528347,0.0,1.0
2025-01-17,22.74,22.895,22.26,22.26,107318,21.7469682922848,21.8951996065022,21.2879293837405,21.2879293837405,112218.461313791,0.0,1.0
2025-01-21,23.06,23.36,22.26,22.26,173407,22.0529942313143,22.3398935491544,21.2879293837405,21.2879293837405,181325.283000434,0.0,1.0
2025-01-22,23.04,23.08,22.665,22.78,273237,22.0338676101249,22.0721208525036,21.6752434628247,21.7852215346635,285713.819806523,0.0,1.0
2025-01-23,22.85,23.13,22.61,22.98,178607,21.8521647088262,22.119937405477,21.622645254554,21.9764877465569,186762.730575227,0.0,1.0
2025-01-24,22.98,23.2,22.68,22.8,267450,21.9764877465569,22.1868805796397,21.6895884287167,21.8043481558528,279662.568053574,0.0,1.0
2025-01-27,23.03,23.17,22.64,22.97,198584,22.0243042995303,22.1581906478557,21.651335186338,21.9669244359622,207651.940229392,0.0,1.0
2025-01-28,22.89,23.099,22.735,22.94,190819,21.8904179512048,22.0902911426335,21.7421866369874,21.9382345041782,199532.367072032,0.0,1.0
2025-01-29,24.54,25.295,23.76,24.09,304090,23.4683641993258,24.1903941492235,22.7224259729413,23.0380152225655,317975.660195966,0.0,1.0
2025-01-30,24.25,24.84,24.01,24.75,160936,23.1910281920803,23.7552635171659,22.9615087378081,23.6691937218139,168284.819787885,0.0,1.0
2025-01-31,24.02,24.35,23.65,24.22,154725,22.9710720484028,23.286661298027,22.6172295563999,23.1623382602963,161790.206924992,0.0,1.0
2025-02-03,24.07,24.155,23.09,23.41,217753,23.0188886013762,23.1001767414309,22.0816841630983,22.3877101021278,227696.254183473,0.0,1.0
2025-02-04,24.49,24.49,24.03,24.05,166606,23.4205476463524,23.4205476463524,22.9806353589975,22.9997619801868,174213.728970401,0.0,1.0
2025-02-05,24.68,24.72,24.29,24.64,109616,23.6022505476512,23.6405037900299,23.229281434459,23.5639973052725,114621.394876652,0.0,1.0
2025-02-06,24.78,24.83,24.51,24.81,135051,23.6978836535979,23.7457002065713,23.4396742675418,23.7265735853819,141217.833158359,0.0,1.0
2025-02-07,24.58,24.85,24.11,24.85,164160,23.5066174417045,23.7648268277606,23.0571418437549,23.7648268277606,171656.037284257,0.0,1.0
2025-02-10,24.28,24.62,24.085,24.5,170727,23.4779275099204,23.8066958523164,23.2893691958993,23.6906599667649,176559.517795958,0.27,1.0
2025-02-11,24.88,24.88,23.1,23.51,199319,24.058106937678,24.058106937678,22.336907968664,22.733363910965,206128.301484665,0.0,1.0
2025-02-12,24.19,24.5092,24.17,24.42,130186,23.3909005957568,23.6995560513238,23.3715612814982,23.6133027097305,134633.522429285,0.0,1.0
2025-02-13,24.38,24.41,23.9301,24.11,88158,23.5746240812134,23.6036330526012,23.1395862069665,23.3135433387225,91169.7269316277,0.0,1.0
2025-02-14,24.29,24.68,24.21,24.5,93797,23.4875971670497,23.8647137950921,23.4102399100154,23.6906599667649,97001.3711405194,0.0,1.0
2025-02-18,24.79,24.83,24.0,24.25,181102,23.9710800235143,24.0097586520315,23.2071771103003,23.4489185385326,187288.957176566,0.0,1.0
2025-02-19,24.82,25.09,24.54,24.6,238608,24.0000889949022,24.2611697373931,23.729338595282,23.7873565380578,246759.524985842,0.0,1.0
2025-02-20,24.21,24.77,23.8,24.67,209980,23.4102399100154,23.9517407092557,23.0137839677144,23.8550441379628,217153.511435187,0.0,1.0
2025-02-21,23.71,24.625,23.49,24.53,282483,22.9267570535508,23.811530680881,22.7140245967064,23.7196689381527,292133.419233955,0.0,1.0
2025-02-24,23.65,23.945,23.3401,23.87,317102,22.8687391107751,23.1539939960892,22.5690764363383,23.0814715676195,327935.102310318,0.0,1.0
2025-02-25,23.72,23.895,22.76,23.18,225685,22.9364267106801,23.1056457104427,22.0081396262681,22.4142652256984,233395.03870964,0.0,1.0
2025-02-26,23.49,23.76,23.17,23.66,213602,22.7140245967064,22.9751053391973,22.4045955685691,22.8784087679044,220899.249212205,0.0,1.0
2025-02-27,23.64,23.8,22.31,23.1,245757,22.8590694536458,23.0137839677144,21.57300505545,22.336907968664,254152.75507085,0.0,1.0
2025-02-28,24.01,24.25,23.735,23.735,156056,23.2168467674296,23.4489185385326,22.950931196374,22.950931196374,161387.314889654,0.0,1.0
2025-03-03,23.85,24.395,23.67,23.88,156601,23.0621322533609,23.5891285669073,22.8880784250337,23.0911412247488,161950.933633021,0.0,1.0
2025-03-04,23.1,23.715,22.8,23.08,211150,22.336907968664,22.9315918821155,22.0468182547853,22.3175686544054,218363.48194847,0.0,1.0
2025-03-05,22.93,23.545,22.62,23.24,158262,22.1725237974661,22.7672077109175,21.872764426458,22.4722831684741,163668.67809675,0.0,1.0
2025-03-06,22.64,22.71,22.38,22.66,127052,21.8921037407166,21.9597913406216,21.640692655355,21.9114430549752,131392.456114217,0.0,1.0
2025-03-07,22.44,22.99,22.15,22.66,141962,21.6987105981308,22.2305417402418,21.4182905413813,21.9114430549752,146811.823937337,0.0,1.0
2025-03-10,21.52,22.6,21.3,22.14,207598,20.8091021422359,21.8534251121994,20.5963696853915,21.408620884252,214690.135569683,0.0,1.0
2025-03-11,21.77,21.98,21.45,21.64,182422,21.0508435704682,21.2539063701833,20.7414145423309,20.9251380277874,188654.052114628,0.0,1.0
2025-03-12,21.7,22.055,21.56,21.9,206161,20.9831559705632,21.326428798653,20.8477807707531,21.176549113149,213204.043580291,0.0,1.0
2025-03-13,21.3,22.13,21.27,21.81,211201,20.5963696853915,21.3989512271227,20.5673607140036,21.0895221989854,218416.224252895,0.0,1.0
2025-03-14,21.85,22.09,21.49,21.59,188478,21.1282008275025,21.3602725986055,20.780093170848,20.876789742141,194916.942224408,0.0,1.0
2025-03-17,22.13,22.19,21.7652,21.84,215699,21.3989512271227,21.4569691698985,21.0462021350462,21.1185311703733,223067.888670628,0.0,1.0
2025-03-18,21.84,22.19,21.71,21.95,214339,21.1185311703733,21.4569691698985,20.9928256276925,21.2248973987955,221661.42721929,0.0,1.0
2025-03-19,22.06,22.33,21.88,21.92,120796,21.3312636272177,21.5923443697085,21.1572097988904,21.1958884274076,124922.733438065,0.0,1.0
2025-03-20,22.1,22.435,21.46,21.81,224413,21.3699422557348,21.6938757695661,20.7510841994602,21.0895221989854,232079.583587507,0.0,1.0
2025-03-21,22.46,22.5,21.581,21.6,594695,21.7180499123893,21.7567285409065,20.8680870507246,20.8864593992703,615011.465296451,0.0,1.0
2025-03-24,22.92,23.07,22.71,22.76,143270,22.1628541403368,22.3078989972761,21.9597913406216,22.0081396262681,148164.508921417,0.0,1.0
2025-03-25,22.77,23.5306,22.76,22.98,147728,22.0178092833974,22.7532834046513,22.0081396262681,22.2208720831125,152774.806825875,0.0,1.0
2025-03-26,22.89,23.205,22.665,22.87,210951,22.1338451689489,22.4384393685216,21.9162778835398,22.1145058546903,218157.683544929,0.0,1.0
2025-03-27,22.86,23.38,22.2,22.2,137295,22.104836197561,22.6076583682842,21.4666388270278,21.4666388270278,141985.386001019,0.0,1.0
2025-03-28,22.58,23.24,22.24,22.8,200539,21.8340857979408,22.4722831684741,21.5053174555449,22.0468182547853,207389.980139542,0.0,1.0
2025-03-31,22.66,23.085,22.165,22.48,228323,21.9114430549752,22.3224034829701,21.4327950270752,21.7373892266479,236123.160260102,0.0,1.0
2025-04-01,22.54,22.62,22.23,22.61,232727,21.7954071694237,21.872764426458,21.4956477984156,21.8630947693287,240677.613371639,0.0,1.0
2025-04-02,22.62,22.95,22.07,22.23,185851,21.872764426458,22.1918631117246,21.340933284347,21.4956477984156,192200.196465096,0.0,1.0
2025-04-03,20.99,21.65,20.864,21.49,423635,20.2966103143835,20.9348076849167,20.1747726345544,20.780093170848,438107.57127748,0.0,1.0
2025-04-04,20.42,20.72,19.895,20.14,565848,19.7454398580138,20.0355295718926,19.237782858726,19.4746894583937,585178.970085617,0.0,1.0
2025-04-07,20.65,21.64,19.64,19.79,441754,19.9678419719875,20.9251380277874,18.9912066019291,19.1362514588684,456845.567628058,0.0,1.0
2025-04-08,20.63,21.84,20.375,21.17,391288,19.9485026577289,21.1185311703733,19.701926400932,20.4706641427107,404655.506155118,0.0,1.0
2025-04-09,21.55,22.06,19.82,20.43,499087,20.8381111136238,21.3312636272177,19.1652604302563,19.7551095151431,516137.225267421,0.0,1.0
2025-04-10,20.51,21.3,19.25,20.55,401648,19.8324667721774,20.5963696853915,18.6140899738867,19.8711454006946,415369.433093248,0.0,1.0
2025-04-11,20.45,20.625,19.9,20.35,234925,19.7744488294017,19.9436678291643,19.2426176872906,19.6777522581088,242950.70327608,0.0,1.0
2025-04-14,20.78,21.25,20.24,21.25,228164,20.0935475146683,20.548021399745,19.5713860296866,20.548021399745,235958.728369836,0.0,1.0
2025-04-15,21.36,21.59,20.77,20.83,217453,20.6543876281672,20.876789742141,20.083877857539,20.1418958003148,224881.810277721,0.0,1.0
2025-04-16,21.4,21.66,21.14,21.47,171785,20.6930662566844,20.944477342046,20.4416551713228,20.7607538565895,177653.662072072,0.0,1.0
2025-04-17,21.49,21.6,21.1,21.33,174879,20.780093170848,20.8864593992703,20.4029765428057,20.6253786567794,180853.361873865,0.0,1.0
2025-04-21,21.58,21.66,21.15,21.26,132177,20.8671200850117,20.944477342046,20.4513248284521,20.5576910568743,136692.54062753,0.0,1.0
2025-04-22,22.52,22.64,21.18,21.83,233986,21.7760678551651,21.8921037407166,20.48033379984,21.108861513244,241979.624376958,0.0,1.0
2025-04-23,23.29,23.46,21.98,22.52,254699,22.5206314541206,22.6850156253185,21.2539063701833,21.7760678551651,263400.239113395,0.0,1.0
2025-04-24,23.22,23.285,21.58,22.69,199958,22.4529438542155,22.5157966255559,20.8671200850117,21.9404520263631,206789.131534228,0.0,1.0
2025-04-25,22.74,23.1,22.44,22.99,120889,21.9888003120095,22.336907968664,21.6987105981308,22.2305417402418,125018.910581428,0.0,1.0
2025-04-28,22.77,22.92,22.38,22.81,187800,22.0178092833974,22.1628541403368,21.640692655355,22.0564879119146,194215.779824403,0.0,1.0
2025-04-29,23.14,23.15,22.64,22.89,128789,22.3755865971812,22.3852562543105,21.8921037407166,22.1338451689489,133188.796953168,0.0,1.0
2025-04-30,22.87,23.425,22.43,22.82,266886,22.1145058546903,22.651171825366,21.6890409410015,22.0661575690438,276003.581545344,0.0,1.0
2025-05-01,22.96,23.17,22.6,22.89,171146,22.2015327688539,22.4045955685691,21.8534251121994,22.1338451689489,176992.83202251,0.0,1.0
2025-05-02,23.49,23.525,23.13,23.25,99425,22.7140245967064,22.7478683966589,22.3659169400519,22.4819528256034,102821.63955826,0.0,1.0
2025-05-05,23.28,23.545,22.22,22.91,155855,22.7720425394821,23.0312603776678,21.7351711867394,22.4101157465436,159331.530920393,0.27,1.0
2025-05-06,23.21,23.47,22.4075,22.8,156659,22.7035699029803,22.9578968385587,21.9185800345123,22.3025158891835,160153.465095491,0.0,1.0
2025-05-07,22.99,23.68,22.92,23.51,129330,22.4883701882601,23.1633147480643,22.4198975517582,22.9970240594169,132214.859285454,0.0,1.0
2025-05-08,23.52,23.64,23.045,23.26,132050,23.0068058646314,23.1241875272061,22.5421701169401,22.752478929053,134995.532116633,0.0,1.0
2025-05-09,23.35,23.72,23.17,23.59,96455,22.840515175984,23.2024419689225,22.6644426821221,23.0752785011333,98606.5433571365,0.0,1.0
2025-05-12,24.01,24.5,23.56,24.34,116370,23.4861143201446,23.9654227756578,23.0459330854897,23.8089138922249,118965.771089834,0.0,1.0
2025-05-13,24.22,24.37,23.64,23.74,87008,23.6915322296502,23.8382593078686,23.1241875272061,23.2220055793516,88948.8167997277,0.0,1.0
2025-05-14,23.66,24.155,23.66,24.13,131675,23.1437511376352,23.6279504957556,23.1437511376352,23.6034959827193,134612.167296158,0.0,1.0
2025-05-15,24.0,24.085,23.7,23.74,115293,23.47633251493,23.5594778592538,23.1828783584934,23.2220055793516,117864.74732543,0.0,1.0
2025-05-16,23.86,23.96,23.61,23.96,162259,23.3393872419263,23.4372052940718,23.0948421115624,23.4372052940718,165878.37974792,0.0,1.0
2025-05-19,23.75,23.75,23.1047,23.63,107760,23.2317873845662,23.2317873845662,22.600567494071,23.1144057219915,110163.714811726,0.0,1.0
2025-05-20,23.66,23.855,23.62,23.77,101063,23.1437511376352,23.334496339319,23.104623916777,23.2513509949953,103317.330271134,0.0,1.0
2025-05-21,23.05,23.75,22.981,23.45,112381,22.5470610195474,23.2317873845662,22.479566563567,22.9383332281296,114887.791706167,0.0,1.0
2025-05-22,22.85,23.25,22.78,22.89,127310,22.3514249152563,22.7426971238385,22.2829522787544,22.3905521361145,130149.800785828,0.0,1.0
2025-05-23,22.81,23.05,21.84,22.54,93281,22.3122976943981,22.5470610195474,21.3634625885863,22.0481889536051,95361.7435166351,0.0,1.0
2025-05-27,23.25,23.3,22.76,23.0,96374,22.7426971238385,22.7916061499113,22.2633886683253,22.4981519934746,98523.7365559137,0.0,1.0
2025-05-28,22.82,23.35,22.79,23.18,83699,22.3220794996127,22.840515175984,22.292734083969,22.6742244873366,85566.0056238551,0.0,1.0
2025-05-29,23.14,23.19,22.75,22.95,107994,22.6350972664784,22.6840062925512,22.2536068631108,22.4492429674019,110402.934459702,0.0,1.0
2025-05-30,22.92,23.23,22.84,23.08,126599,22.4198975517582,22.7231335134094,22.3416431100418,22.5764064351911,129422.941086207,0.0,1.0
2025-06-02,22.8,22.94,22.42,22.87,115579,22.3025158891835,22.4394611621873,21.9308072910305,22.3709885256854,118157.126895179,0.0,1.0
2025-06-03,23.12,23.19,22.61,22.76,83759,22.6155336560493,22.6840062925512,22.116661590107,22.2633886683253,85627.3439951312,0.0,1.0
2025-06-04,22.66,23.405,22.63,23.1,75121,22.1655706161798,22.8943151046641,22.1362252005361,22.5959700456202,76796.6631437607,0.0,1.0
2025-06-05,22.74,22.88,22.5,22.66,94369,22.2438250578962,22.3807703309,22.0090617327469,22.1655706161798,96474.0126491069,0.0,1.0
2025-06-06,23.33,23.35,22.94,23.15,129784,22.8209515655549,22.840515175984,22.4394611621873,22.6448790716929,132678.986294776,0.0,1.0
2025-06-09,23.45,23.67,23.2,23.43,94723,22.9383332281296,23.1535329428498,22.6937880977657,22.9187696177005,96835.9090396352,0.0,1.0
2025-06-10,23.73,23.85,23.5,23.58,81741,23.2122237741371,23.3296054367117,22.9872422542023,23.0654966959188,83564.3301078812,0.0,1.0
2025-06-11,23.61,23.96,23.56,23.86,84337,23.0948421115624,23.4372052940718,23.0459330854897,23.3393872419263,86218.236971757,0.0,1.0
2025-06-12,23.56,23.605,23.205,23.45,96704,23.0459330854897,23.0899512089552,22.698679000373,22.9383332281296,98861.0975979317,0.0,1.0
2025-06-13,22.98,23.7784,22.74,23.17,142934,22.4785883830455,23.2595677113755,22.2438250578962,22.6644426821221,146122.312666103,0.0,1.0
2025-06-16,22.74,23.475,22.71,23.23,197294,22.2438250578962,22.962787741166,22.2144796422526,22.7231335134094,201694.877042174,0.0,1.0
2025-06-17,22.55,22.77,22.3951,22.55,97540,22.0579707588197,22.2731704735399,21.9064505960462,22.0579707588197,99715.7455710443,0.0,1.0
2025-06-18,22.72,23.7508,22.5,22.5,102006,22.2242614474671,23.2325699289834,22.0090617327469,22.0090617327469,104281.365006356,0.0,1.0
2025-06-20,22.8,23.045,22.68,22.85,524340,22.3025158891835,22.5421701169401,22.1851342266089,22.3514249152563,536036.02658111,0.0,1.0
2025-06-23,23.63,23.64,22.75,22.8,138636,23.1144057219915,23.1241875272061,22.2536068631108,22.3025158891835,141728.440670364,0.0,1.0
2025-06-24,24.17,24.27,23.6,23.84,212275,23.6426232035775,23.740441255723,23.0850603063479,23.3198236314972,217010.046043607,0.0,1.0
2025-06-25,23.83,24.484499,23.81,24.25,111951,23.3100418262826,23.9502599993947,23.2904782158535,23.7208776452939,114448.200045356,0.0,1.0
2025-06-26,24.68,24.74,23.94,23.94,91355,24.1414952695197,24.2001861008071,23.4176416836427,23.4176416836427,93392.7817986751,0.0,1.0
2025-06-27,24.81,25.08,24.235,24.7,420429,24.2686587373089,24.5327674781019,23.7062049374721,24.1610588799488,429807.16828674,0.0,1.0
2025-06-30,24.68,25.015,24.66,24.99,185878,24.1414952695197,24.4691857442073,24.1219316590906,24.4447312311709,190024.229600724,0.0,1.0
2025-07-01,25.48,25.88,24.17,24.57,128831,24.9240396866841,25.3153118952662,23.6426232035775,24.0338954121596,131704.728497675,0.0,1.0
2025-07-02,26.04,26.08,25.18,25.48,120205,25.4718207786991,25.5109479995573,24.6305855302474,24.9240396866841,122886.31532056,0.0,1.0
2025-07-03,26.52,26.72,26.2,26.2,84127,25.9413474289977,26.1369835332888,25.628329662132,25.628329662132,86003.5526722908,0.0,1.0
2025-07-07,26.07,26.91,25.97,26.43,115308,25.5011661943428,26.3228378323653,25.4033481421972,25.8533111820667,117880.081918249,0.0,1.0
2025-07-08,26.08,26.4,26.03,26.16,140666,25.5109479995573,25.8239657664231,25.4620389734845,25.5892024412738,143803.722231869,0.0,1.0
2025-07-09,26.02,26.46,25.8,26.27,117258,25.45225716827,25.8826565977104,25.2370574535498,25.6968022986338,119873.578984719,0.0,1.0
2025-07-10,26.05,26.2599,25.91,25.91,124687,25.4816025839137,25.6869226753671,25.3446573109099,25.3446573109099,127468.291654878,0.0,1.0
2025-07-11,25.8,25.96,25.45,25.95,132917,25.2370574535498,25.3935663369827,24.8946942710404,25.3837845317681,135881.871581572,0.0,1.0
2025-07-14,26.24,26.27,24.715,25.81,138862,25.6674568829902,25.6968022986338,24.1757315877707,25.2468392587644,141959.481868837,0.0,1.0
2025-07-15,25.41,26.37,25.39,26.14,133112,24.8555670501822,25.7946203507794,24.8360034397531,25.5696388308446,136081.221288219,0.0,1.0
2025-07-16,25.71,26.095,25.14,25.52,154021,25.1490212066188,25.5256207073791,24.5914583093892,24.9631669075423,157456.621371723,0.0,1.0
2025-07-17,26.19,26.29,25.66,25.66,135365,25.6185478569174,25.716365909063,25.100112180546,25.100112180546,138384.477129633,0.0,1.0
2025-07-18,25.93,26.415,25.66,26.37,168274,25.364220921339,25.8386384742449,25.100112180546,25.7946203507794,172027.55146834,0.0,1.0
2025-07-21,25.92,26.42,25.9,25.99,98609,25.3544391161245,25.8435293768522,25.3348755056953,25.4229117526263,100808.590885945,0.0,1.0
2025-07-22,26.12,26.55,25.86,25.9,263501,25.5500752204155,25.9706928446414,25.2957482848371,25.3348755056953,269378.702826695,0.0,1.0
2025-07-23,23.17,25.37,22.8775,25.37,458866,22.6644426821221,24.816439829324,22.3783248795963,24.816439829324,469101.551232343,0.0,1.0
2025-07-24,23.09,23.65,22.7749,23.01,237927,22.5861882404056,23.1339693324206,22.277963558095,22.5079337986892,243234.24437648,0.0,1.0
2025-07-25,23.4,23.4,22.92,23.1,180829,22.8894242020568,22.8894242020568,22.4198975517582,22.5959700456202,184862.605657847,0.0,1.0
2025-07-28,23.61,23.69,23.36,23.38,116399,23.0948421115624,23.1730965532789,22.8502969811986,22.8698605916277,118995.417969284,0.0,1.0
2025-07-29,23.44,23.95,23.365,23.88,120786,22.928551422915,23.4274234888573,22.8551878838059,23.3589508523554,123480.275215749,0.0,1.0
2025-07-30,23.01,23.695,22.805,23.56,162337,22.5079337986892,23.1779874558861,22.3074067917908,23.0459330854897,165958.119630578,0.0,1.0
2025-07-31,22.81,23.04,22.51,22.9,378277,22.3122976943981,22.5372792143328,22.0188435379615,22.4003339413291,386714.917852962,0.0,1.0
2025-08-01,22.43,22.955,22.0,22.51,300409,21.940589096245,22.4541338700091,21.5199714720192,22.0188435379615,307109.979610948,0.0,1.0
2025-08-04,22.48,22.515,22.07,22.18,157804,22.2536068631108,22.288254382693,21.847735919433,21.9566281238344,159409.391107762,0.27,1.0
2025-08-05,22.51,22.68,22.12,22.6,197292,22.2833047370384,22.451592689295,21.8972323759791,22.3723983588213,199299.115297664,0.0,1.0
2025-08-06,22.52,22.655,22.43,22.54,161320,22.2932040283476,22.426844461022,22.2041104065647,22.3130026109661,162961.160512434,0.0,1.0
2025-08-07,22.37,22.75,22.35,22.75,129618,22.1447146587094,22.5208877284595,22.124916076091,22.5208877284595,130936.645817634,0.0,1.0
2025-08-08,22.76,23.36,22.56,22.56,143312,22.5307870197687,23.1247444983215,22.3328011935845,22.3328011935845,144769.959306707,0.0,1.0
2025-08-11,22.87,23.045,22.58,22.8,136739,22.6396792241701,22.8129168220813,22.3525997762029,22.5703841850056,138130.09005275,0.0,1.0
2025-08-12,23.97,23.99,23.03,23.03,191179,23.7286012681835,23.7483998508019,22.7980678851175,22.7980678851175,193123.925772419,0.0,1.0
2025-08-13,24.24,24.375,23.945,24.19,179796,23.9958821335323,24.1295225662066,23.7038530399105,23.9463856769862,181625.122833459,0.0,1.0
2025-08-14,24.16,24.225,23.77,23.96,114404,23.9166878030586,23.9810331965684,23.5306154419993,23.7187019768743,115567.868877166,0.0,1.0
2025-08-15,23.6,24.22,23.54,24.22,266702,23.3623274897426,23.9760835509138,23.3029317418874,23.9760835509138,269415.245666918,0.0,1.0
2025-08-18,23.81,23.84,23.37,23.54,100997,23.5702126072361,23.5999104811637,23.1346437896307,23.3029317418874,102024.475131876,0.0,1.0
2025-08-19,23.83,24.215,23.72,23.74,95075,23.5900111898545,23.9711339052592,23.4811189854532,23.5009175680716,96042.2287113792,0.0,1.0
2025-08-20,23.81,23.88,23.65,23.83,93688,23.5702126072361,23.6395076464006,23.4118239462887,23.5900111898545,94641.1183119819,0.0,1.0
2025-08-21,23.63,23.925,23.51,23.77,95529,23.3920253636703,23.6840544572921,23.2732338679597,23.5306154419993,96500.8474001506,0.0,1.0
2025-08-22,24.95,25.02,23.74,23.75,224529,24.6987318164864,24.7680268556509,23.5009175680716,23.5108168593808,226813.206103994,0.0,1.0
2025-08-25,24.99,25.09,24.68,24.92,113788,24.7383289817232,24.8373218948154,24.4314509511376,24.6690339425587,114945.602110023,0.0,1.0
2025-08-26,25.26,25.38,24.5575,24.98,143996,25.005609847072,25.1244013427825,24.3101846325998,24.728429690414,145460.917859834,0.0,1.0
2025-08-27,25.43,25.52,25.03,25.18,120464,25.1738977993286,25.2629914211115,24.7779261469601,24.9264155165983,121689.519216277,0.0,1.0
2025-08-28,25.28,25.64,25.26,25.64,181310,25.0254084296904,25.3817829168221,25.005609847072,25.3817829168221,183154.525244913,0.0,1.0
2025-08-29,25.16,25.51,25.11,25.4,363186,24.9066169339799,25.2530921298023,24.8571204774338,25.144199925401,366880.808590806,0.0,1.0
2025-09-02,24.85,25.01,24.58,24.83,170603,24.5997389033943,24.7581275643417,24.3324580380455,24.5799403207758,172338.599472494,0.0,1.0
2025-09-03,24.88,25.05,24.63,24.71,196324,24.6294367773219,24.7977247295785,24.3819544945916,24.4611488250653,198321.267520723,0.0,1.0
2025-09-04,25.3,25.35,24.9,24.97,189594,25.0452070123088,25.0947034688549,24.6492353599403,24.7185303991048,191522.801055012,0.0,1.0
2025-09-05,24.94,25.69,24.77,25.41,141422,24.6888325251772,25.4312793733681,24.5205445729205,25.1540992167102,142860.731725697,0.0,1.0
2025-09-08,25.14,25.16,24.465,24.94,132742,24.8868183513614,24.9066169339799,24.2186161879896,24.6888325251772,134092.427279578,0.0,1.0
2025-09-09,24.95,25.21,24.84,25.12,104661,24.6987318164864,24.9561133905259,24.589839612085,24.867019768743,105725.750188395,0.0,1.0
2025-09-10,25.04,25.17,24.92,24.98,86945,24.7878254382693,24.9165162252891,24.6690339425587,24.728429690414,87829.5195930671,0.0,1.0
2025-09-11,25.11,25.27,24.805,25.06,160681,24.8571204774338,25.0155091383812,24.5551920925028,24.8076240208877,162315.659758855,0.0,1.0
2025-09-12,24.84,25.245,24.78,25.01,98790,24.589839612085,24.9907609101082,24.5304438642298,24.7581275643417,99795.0226073852,0.0,1.0
2025-09-15,24.88,25.04,24.59,24.92,130618,24.6294367773219,24.7878254382693,24.3423573293547,24.6690339425587,131946.819140919,0.0,1.0
2025-09-16,24.52,24.78,24.355,24.78,107206,24.2730622901902,24.5304438642298,24.1097239835882,24.5304438642298,108296.641296157,0.0,1.0
2025-09-17,24.85,25.41,24.335,24.63,114825,24.5997389033943,25.1540992167102,24.0899254009698,24.3819544945916,115993.15184627,0.0,1.0
2025-09-18,25.58,25.62,24.655,24.98,127784,25.3223871689668,25.3619843342037,24.4067027228646,24.728429690414,129083.987942728,0.0,1.0
2025-09-19,25.19,25.62,25.09,25.52,486720,24.9363148079075,25.3619843342037,24.8373218948154,25.2629914211115,491671.55990957,0.0,1.0
2025-09-22,25.08,25.21,24.69,25.12,143916,24.8274226035062,24.9561133905259,24.4413502424468,24.867019768743,145380.103993971,0.0,1.0
2025-09-23,24.88,25.425,24.85,25.01,131228,24.6294367773219,25.168948153674,24.5997389033943,24.7581275643417,132563.024868124,0.0,1.0
2025-09-24,24.88,25.13,24.74,24.98,124898,24.6294367773219,24.8769190600522,24.4908466989929,24.728429690414,126168.627731726,0.0,1.0
2025-09-25,24.82,25.0,24.64,24.82,115707,24.5700410294666,24.7482282730324,24.3918537859008,24.5700410294666,116884.124717408,0.0,1.0
2025-09-26,25.11,25.355,24.855,24.87,126036,24.8571204774338,25.0996531145095,24.6046885490489,24.6195374860127,127318.204973625,0.0,1.0
2025-09-29,24.68,25.17,24.59,25.17,136764,24.4314509511376,24.9165162252891,24.3423573293547,24.9165162252891,138155.344385833,0.0,1.0
2025-09-30,24.69,24.78,24.37,24.61,95181,24.4413502424468,24.5304438642298,24.124572920552,24.3621559119731,96149.3070836475,0.0,1.0
2025-10-01,24.48,24.735,24.16,24.45,130418,24.2334651249534,24.4858970533383,23.9166878030586,24.2037672510257,131744.784476262,0.0,1.0
2025-10-02,24.55,24.65,24.17,24.45,108752,24.3027601641179,24.40175307721,23.9265870943678,24.2037672510257,109858.369253956,0.0,1.0
2025-10-03,24.76,25.05,24.65,24.65,132371,24.5106452816113,24.7977247295785,24.40175307721,24.40175307721,133717.652976639,0.0,1.0
2025-10-06,25.08,25.29,23.76,25.02,154255,24.8274226035062,25.0353077209996,23.52071615069,24.7680268556509,155824.285983421,0.0,1.0
2025-10-07,24.89,25.41,24.7274,25.15,107205,24.6393360686311,25.1540992167102,24.4783735919433,24.8967176426706,108295.631122833,0.0,1.0
2025-10-08,24.65,25.24,24.56,25.07,120383,24.40175307721,24.9858112644536,24.3126594554271,24.8175233121969,121607.695177091,0.0,1.0
2025-10-09,24.49,24.62,24.2997,24.59,138601,24.2433644162626,24.3720552032824,24.0549809026483,24.3423573293547,140011.032780708,0.0,1.0
2025-10-10,23.83,25.0,23.78,24.66,146731,23.5900111898545,24.7482282730324,23.5405147333085,24.4116523685192,148223.741899021,0.0,1.0
2025-10-13,24.1,24.35,23.78,24.21,84383,23.8572920552033,24.1047743379336,23.5405147333085,23.9661842596046,85241.4555388093,0.0,1.0
2025-10-14,24.84,24.995,23.88,23.88,111301,24.589839612085,24.7432786273778,23.6395076464006,23.6395076464006,112433.301055011,0.0,1.0
2025-10-15,24.48,25.01,24.32,25.01,104569,24.2334651249534,24.7581275643417,24.075076464006,24.7581275643417,105632.814242652,0.0,1.0
2025-10-16,22.96,24.3,22.85,24.3,171130,22.728772845953,24.0552778813875,22.6198806415517,24.0552778813875,172870.960813866,0.0,1.0
2025-10-17,23.31,23.4,23.0,23.19,152973,23.0752480417755,23.1643416635584,22.7683700111899,22.9564565460649,154529.243782969,0.0,1.0
2025-10-20,24.1,24.148,23.225,23.48,134302,23.8572920552033,23.9048086534875,22.9911040656471,23.2435359940321,135668.297663903,0.0,1.0
2025-10-21,24.45,24.51,23.96,23.98,111792,24.2037672510257,24.263162998881,23.7187019768743,23.7385005594927,112929.296156745,0.0,1.0
2025-10-22,26.46,26.54,25.21,25.51,295226,26.1935248041775,26.2727191346512,24.9561133905259,25.2530921298023,298229.429540317,0.0,1.0
2025-10-23,26.03,26.5,25.98,26.4,421429,25.7678552778814,26.2331219694144,25.7183588213353,26.1341290563223,425716.33345893,0.0,1.0
2025-10-24,27.05,27.26,26.05,26.41,214412,26.7775829914211,26.9854681089146,25.7876538604998,26.1440283476315,216593.282592314,0.0,1.0
2025-10-27,27.19,27.5,26.91,27.28,214922,26.9161730697501,27.2230511003357,26.6389929130921,27.005266691533,217108.470987189,0.0,1.0
2025-10-28,27.32,27.35,26.88,27.04,115141,27.0448638567699,27.0745617306975,26.6092950391645,26.7676837001119,116312.366616428,0.0,1.0
2025-10-29,26.91,27.61,26.59,27.19,406883,26.6389929130921,27.331943304737,26.3222155911973,26.9161730697501,411022.352298418,0.0,1.0
2025-10-30,26.86,27.275,26.4201,26.73,171389,26.5894964565461,27.0003170458784,26.1540266318538,26.4608056695263,173132.595704597,0.0,1.0
2025-10-31,26.4,26.63,26.1001,26.62,197142,26.1341290563223,26.3618127564342,25.837249309959,26.351913465125,199147.589299171,0.0,1.0
2025-11-03,26.85,26.865,25.675,26.19,208063,26.5795971652369,26.5944461022007,25.4164304364043,25.9262439388288,210179.692162773,0.0,1.0
2025-11-04,26.54,26.555,26.15,26.43,216999,26.54,26.555,26.15,26.43,216999,0.27,1.0
2025-11-05,26.74,26.85,26.405,26.58,144719,26.74,26.85,26.405,26.58,144719,0.0,1.0
2025-11-06,26.41,26.75,26.26,26.72,133558,26.41,26.75,26.26,26.72,133558,0.0,1.0
2025-11-07,26.59,26.7955,26.1969,26.44,107973,26.59,26.7955,26.1969,26.44,107973,0.0,1.0
2025-11-10,26.99,27.08,26.55,26.76,106429,26.99,27.08,26.55,26.76,106429,0.0,1.0
2025-11-11,26.91,27.1789,26.67,26.97,87908,26.91,27.1789,26.67,26.97,87908,0.0,1.0
2025-11-12,26.9,27.325,26.88,26.91,182029,26.9,27.325,26.88,26.91,182029,0.0,1.0
2025-11-13,26.9,27.3,26.7,26.7,170207,26.9,27.3,26.7,26.7,170207,0.0,1.0
2025-11-14,27.03,27.1127,26.35,26.81,106435,27.03,27.1127,26.35,26.81,106435,0.0,1.0
2025-11-17,25.97,27.1,25.83,26.91,148347,25.97,27.1,25.83,26.91,148347,0.0,1.0
2025-11-18,25.91,26.195,25.78,25.91,104080,25.91,26.195,25.78,25.91,104080,0.0,1.0
2025-11-19,26.27,26.3748,25.82,25.87,92730,26.27,26.3748,25.82,25.87,92730,0.0,1.0
2025-11-20,26.46,27.11,26.27,26.6,148130,26.46,27.11,26.27,26.6,148130,0.0,1.0
2025-11-21,27.26,27.48,26.32,26.48,202011,27.26,27.48,26.32,26.48,202011,0.0,1.0
2025-11-24,27.23,27.59,27.07,27.4,159558,27.23,27.59,27.07,27.4,159558,0.0,1.0
2025-11-25,28.11,28.38,27.44,27.44,220638,28.11,28.38,27.44,27.44,220638,0.0,1.0
2025-11-26,27.89,28.33,27.7601,27.97,330376,27.89,28.33,27.7601,27.97,330376,0.0,1.0