date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-11-30,16.5,16.62,16.38,16.5,35133,23.573014687471,23.744454794289,23.4015745806531,23.573014687471,24591.4452472685,0.0,1.0
1993-12-01,17.25,17.25,16.5,16.5,78533,24.6445153550833,24.6445153550833,23.573014687471,23.573014687471,54969.4011215592,0.0,1.0
1993-12-02,17.25,17.5,17.13,17.5,51400,24.6445153550833,25.0016822442875,24.4730752482654,25.0016822442875,35977.5790769249,0.0,1.0
1993-12-03,18.0,18.13,17.0,17.13,54000,25.7160160226957,25.9017428050818,24.2873484658792,24.4730752482654,37797.4566177809,0.0,1.0
1993-12-06,18.13,19.0,18.0,18.25,46200,25.9017428050818,27.1446835795121,25.7160160226957,26.0731829118998,32337.8239952126,0.0,1.0
1993-12-07,17.75,18.0,17.75,18.0,10100,25.3588491334916,25.7160160226957,25.3588491334916,25.7160160226957,7069.52429332569,0.0,1.0
1993-12-08,17.87,17.87,17.63,17.63,12000,25.5302892403095,25.5302892403095,25.1874090266736,25.1874090266736,8399.43480395134,0.0,1.0
1993-12-09,18.0,18.13,17.87,18.0,39833,25.7160160226957,25.9017428050818,25.5302892403095,25.7160160226957,27881.2238788161,0.0,1.0
1993-12-10,17.87,18.0,17.63,17.87,49600,25.5302892403095,25.7160160226957,25.1874090266736,25.5302892403095,34717.6638563322,0.0,1.0
1993-12-13,17.87,18.0,17.87,17.87,21900,25.5302892403095,25.7160160226957,25.5302892403095,25.5302892403095,15328.9685172112,0.0,1.0
1993-12-14,17.63,18.0,17.63,18.0,14700,25.1874090266736,25.7160160226957,25.1874090266736,25.7160160226957,10289.3076348404,0.0,1.0
1993-12-15,17.63,17.75,17.63,17.63,13400,25.1874090266736,25.3588491334916,25.1874090266736,25.1874090266736,9379.36886441231,0.0,1.0
1993-12-16,17.87,18.0,17.63,17.63,11733,25.5302892403095,25.7160160226957,25.1874090266736,25.1874090266736,8212.54737956342,0.0,1.0
1993-12-17,18.13,18.13,17.63,17.63,35800,25.9017428050818,25.9017428050818,25.1874090266736,25.1874090266736,25058.3138317881,0.0,1.0
1993-12-20,18.37,18.5,18.0,18.0,18600,26.2446230187177,26.4303498011039,25.7160160226957,25.7160160226957,13019.1239461246,0.0,1.0
1993-12-21,18.0,18.25,18.0,18.13,18400,25.7160160226957,26.0731829118998,25.7160160226957,25.9017428050818,12879.1333660587,0.0,1.0
1993-12-22,17.87,18.0,17.87,18.0,3633,25.5302892403095,25.7160160226957,25.5302892403095,25.7160160226957,2542.92888689627,0.0,1.0
1993-12-23,18.5,18.5,17.87,18.0,10033,26.4303498011039,26.4303498011039,25.5302892403095,25.7160160226957,7022.62744900363,0.0,1.0
1993-12-27,18.75,18.87,18.5,18.75,22100,26.787516690308,26.958956797126,26.4303498011039,26.787516690308,15468.959097277,0.0,1.0
1993-12-28,18.87,18.87,18.63,18.75,4400,26.958956797126,26.958956797126,26.61607658349,26.787516690308,3079.79276144882,0.0,1.0
1993-12-29,18.87,19.0,18.75,18.87,2800,26.958956797126,27.1446835795121,26.787516690308,26.958956797126,1959.86812092197,0.0,1.0
1993-12-30,19.38,19.38,18.75,18.75,16733,27.6875772511023,27.6875772511023,26.787516690308,26.787516690308,11712.3118812098,0.0,1.0
1993-12-31,19.5,19.5,19.25,19.25,6700,27.8590173579203,27.8590173579203,27.5018504687162,27.5018504687162,4689.68443220616,0.0,1.0
1994-01-03,19.25,19.5,19.25,19.38,8833,27.5018504687162,27.8590173579203,27.5018504687162,27.6875772511023,6182.68396860851,0.0,1.0
1994-01-04,19.0,19.12,18.87,19.0,11200,27.1446835795121,27.3161236863301,26.958956797126,27.1446835795121,7839.4724836879,0.0,1.0
1994-01-05,18.87,19.12,18.87,18.87,46133,26.958956797126,27.3161236863301,26.958956797126,26.958956797126,32290.9271508905,0.0,1.0
1994-01-06,19.12,19.12,19.0,19.0,9433,27.3161236863301,27.3161236863301,27.1446835795121,27.1446835795121,6602.65570880607,0.0,1.0
1994-01-07,19.25,19.38,19.12,19.12,50233,27.5018504687162,27.6875772511023,27.3161236863301,27.3161236863301,35160.7340422406,0.0,1.0
1994-01-10,19.25,19.25,19.12,19.12,25933,27.5018504687162,27.5018504687162,27.3161236863301,27.3161236863301,18151.8785642391,0.0,1.0
1994-01-11,19.75,19.75,19.25,19.25,10533,28.2161842471244,28.2161842471244,27.5018504687162,27.5018504687162,7372.60389916828,0.0,1.0
1994-01-12,20.75,20.75,19.75,19.75,59233,29.6448518039408,29.6448518039408,28.2161842471244,28.2161842471244,41460.3101452041,0.0,1.0
1994-01-13,20.25,20.62,20.25,20.62,32700,28.9305180255326,29.4591250215547,28.9305180255326,29.4591250215547,22888.4598407674,0.0,1.0
1994-01-14,19.88,20.25,19.88,20.12,13933,28.4019110295106,28.9305180255326,28.4019110295106,28.7447912431465,9752.4437602878,0.0,1.0
1994-01-17,19.75,20.0,19.75,20.0,15600,28.2161842471244,28.5733511363285,28.2161842471244,28.5733511363285,10919.2652451367,0.0,1.0
1994-01-18,19.75,19.88,19.62,19.62,14000,28.2161842471244,28.4019110295106,28.0304574647383,28.0304574647383,9799.34060460989,0.0,1.0
1994-01-19,19.75,19.88,19.5,19.75,74300,28.2161842471244,28.4019110295106,27.8590173579203,28.2161842471244,52006.5004944653,0.0,1.0
1994-01-20,19.75,19.88,19.75,19.75,6200,28.2161842471244,28.4019110295106,28.2161842471244,28.2161842471244,4339.70798204152,0.0,1.0
1994-01-21,20.12,20.12,19.75,19.75,47500,28.7447912431465,28.7447912431465,28.2161842471244,28.2161842471244,33247.7627656407,0.0,1.0
1994-01-24,20.12,20.12,19.88,20.12,12900,28.7447912431465,28.7447912431465,28.4019110295106,28.7447912431465,9029.39241424768,0.0,1.0
1994-01-25,20.0,20.12,19.88,20.12,12333,28.5733511363285,28.7447912431465,28.4019110295106,28.7447912431465,8632.51911976098,0.0,1.0
1994-01-26,20.12,20.25,19.88,19.88,5800,28.7447912431465,28.9305180255326,28.4019110295106,28.4019110295106,4059.72682190981,0.0,1.0
1994-01-27,20.0,20.25,20.0,20.25,2400,28.5733511363285,28.9305180255326,28.5733511363285,28.9305180255326,1679.88696079027,0.0,1.0
1994-01-28,20.12,20.38,20.12,20.12,28733,28.7447912431465,29.1162448079188,28.7447912431465,28.7447912431465,20111.7466851611,0.0,1.0
1994-01-31,20.5,20.5,20.0,20.38,12433,29.2876849147367,29.2876849147367,28.5733511363285,29.1162448079188,8702.51440979392,0.0,1.0
1994-02-01,21.12,21.12,20.62,20.62,27833,30.1734587999629,30.1734587999629,29.4591250215547,29.4591250215547,19481.7890748648,0.0,1.0
1994-02-02,21.25,21.63,21.0,21.25,20633,30.3591855823491,30.9020792539393,30.002018693145,30.3591855823491,14442.128192494,0.0,1.0
1994-02-03,21.0,21.25,21.0,21.12,32433,30.002018693145,30.3591855823491,30.002018693145,30.1734587999629,22701.5724163794,0.0,1.0
1994-02-04,20.62,21.12,20.62,21.12,4233,29.4591250215547,30.1734587999629,29.4591250215547,30.1734587999629,2962.90062709383,0.0,1.0
1994-02-07,20.38,20.38,19.62,20.25,14633,29.1162448079188,29.1162448079188,28.0304574647383,28.9305180255326,10242.4107905183,0.0,1.0
1994-02-08,20.12,20.38,20.0,20.38,10000,28.7447912431465,29.1162448079188,28.5733511363285,29.1162448079188,6999.52900329277,0.0,1.0
1994-02-09,20.0,20.12,19.88,20.12,3600,28.5733511363285,28.7447912431465,28.4019110295106,28.7447912431465,2519.8304411854,0.0,1.0
1994-02-10,19.62,19.75,19.62,19.75,1033,28.0304574647383,28.2161842471244,28.0304574647383,28.2161842471244,723.051346040143,0.0,1.0
1994-02-11,19.38,19.38,19.0,19.38,15200,27.6875772511023,27.6875772511023,27.1446835795121,27.6875772511023,10639.284085005,0.0,1.0
1994-02-14,19.25,19.62,19.25,19.5,6100,27.5018504687162,28.0304574647383,27.5018504687162,27.8590173579203,4269.71269200859,0.0,1.0
1994-02-15,19.12,19.12,18.75,19.12,12933,27.3161236863301,27.3161236863301,26.787516690308,27.3161236863301,9052.49085995853,0.0,1.0
1994-02-16,20.0,20.0,19.12,19.12,31233,28.5733511363285,28.5733511363285,27.3161236863301,27.3161236863301,21861.6289359843,0.0,1.0
1994-02-17,20.5,20.88,20.12,20.12,35233,29.2876849147367,29.830578586327,28.7447912431465,28.7447912431465,24661.4405373015,0.0,1.0
1994-02-18,20.38,20.38,20.25,20.25,5033,29.1162448079188,29.1162448079188,28.9305180255326,28.9305180255326,3522.86294735725,0.0,1.0
1994-02-22,20.0,20.25,19.88,20.25,14533,28.5733511363285,28.9305180255326,28.4019110295106,28.9305180255326,10172.4155004854,0.0,1.0
1994-02-23,20.0,20.38,19.75,19.75,17133,28.5733511363285,29.1162448079188,28.2161842471244,28.2161842471244,11992.2930413415,0.0,1.0
1994-02-24,20.25,20.25,20.0,20.12,9800,28.9305180255326,28.9305180255326,28.5733511363285,28.7447912431465,6859.53842322692,0.0,1.0
1994-02-25,20.12,20.25,19.75,20.25,14233,28.7447912431465,28.9305180255326,28.2161842471244,28.9305180255326,9962.4296303866,0.0,1.0
1994-02-28,20.5,20.5,20.12,20.12,12833,29.2876849147367,29.2876849147367,28.7447912431465,28.7447912431465,8982.49556992563,0.0,1.0
1994-03-01,20.38,20.38,20.12,20.25,3800,29.1162448079188,29.1162448079188,28.7447912431465,28.9305180255326,2659.82102125125,0.0,1.0
1994-03-02,19.88,20.12,19.88,20.12,8933,28.4019110295106,28.7447912431465,28.4019110295106,28.7447912431465,6252.67925864142,0.0,1.0
1994-03-03,20.0,20.0,19.88,19.88,5800,28.5733511363285,28.5733511363285,28.4019110295106,28.4019110295106,4059.72682190981,0.0,1.0
1994-03-04,20.12,20.12,20.12,20.12,733,28.7447912431465,28.7447912431465,28.7447912431465,28.7447912431465,513.06547594136,0.0,1.0
1994-03-07,20.38,20.38,20.0,20.12,8300,29.1162448079188,29.1162448079188,28.5733511363285,28.7447912431465,5809.60907273299,0.0,1.0
1994-03-08,20.62,21.12,20.62,21.12,15233,29.4591250215547,30.1734587999629,29.4591250215547,30.1734587999629,10662.3825307159,0.0,1.0
1994-03-09,19.88,20.62,19.75,20.62,18233,28.4019110295106,29.4591250215547,28.2161842471244,29.4591250215547,12762.2412317037,0.0,1.0
1994-03-10,19.75,20.12,19.75,20.0,4900,28.2161842471244,28.7447912431465,28.2161842471244,28.5733511363285,3429.76921161346,0.0,1.0
1994-03-11,19.88,19.88,19.62,19.88,2800,28.4019110295106,28.4019110295106,28.0304574647383,28.4019110295106,1959.86812092197,0.0,1.0
1994-03-14,20.0,20.0,19.75,19.75,1400,28.5733511363285,28.5733511363285,28.2161842471244,28.2161842471244,979.934060460989,0.0,1.0
1994-03-15,20.38,20.38,19.88,20.0,11900,29.1162448079188,29.1162448079188,28.4019110295106,28.5733511363285,8329.43951391839,0.0,1.0
1994-03-16,20.5,20.75,20.12,20.38,3733,29.2876849147367,29.6448518039408,28.7447912431465,29.1162448079188,2612.9241769292,0.0,1.0
1994-03-17,20.88,21.0,20.5,20.5,3133,29.830578586327,30.002018693145,29.2876849147367,29.2876849147367,2192.95243673162,0.0,1.0
1994-03-18,20.75,20.75,20.25,20.5,7100,29.6448518039408,29.6448518039408,28.9305180255326,29.2876849147367,4969.66559233788,0.0,1.0
1994-03-21,20.25,20.5,20.25,20.5,3033,28.9305180255326,29.2876849147367,28.9305180255326,29.2876849147367,2122.9571466987,0.0,1.0
1994-03-22,20.25,20.25,20.12,20.12,400,28.9305180255326,28.9305180255326,28.7447912431465,28.7447912431465,279.981160131711,0.0,1.0
1994-03-23,20.12,20.12,20.0,20.12,3100,28.7447912431465,28.7447912431465,28.5733511363285,28.7447912431465,2169.85399102076,0.0,1.0
1994-03-24,20.0,20.0,20.0,20.0,133,28.5733511363285,28.5733511363285,28.5733511363285,28.5733511363285,93.0937357437939,0.0,1.0
1994-03-25,20.75,20.88,20.25,20.25,18133,29.6448518039408,29.830578586327,28.9305180255326,28.9305180255326,12692.2459416708,0.0,1.0
1994-03-28,20.25,20.5,19.75,20.5,25500,28.9305180255326,29.2876849147367,28.2161842471244,29.2876849147367,17848.7989583966,0.0,1.0
1994-03-29,17.87,20.12,17.63,20.12,31733,25.5302892403095,28.7447912431465,25.1874090266736,28.7447912431465,22211.605386149,0.0,1.0
1994-03-30,19.0,19.0,18.13,18.13,41300,27.1446835795121,27.1446835795121,25.9017428050818,25.9017428050818,28908.0547835991,0.0,1.0
1994-03-31,19.38,19.38,18.5,19.0,33300,27.6875772511023,27.6875772511023,26.4303498011039,27.1446835795121,23308.431580965,0.0,1.0
1994-04-04,19.0,19.0,18.75,19.0,9233,27.1446835795121,27.1446835795121,26.787516690308,27.1446835795121,6462.66512874022,0.0,1.0
1994-04-05,19.12,19.38,19.0,19.0,2800,27.3161236863301,27.6875772511023,27.1446835795121,27.1446835795121,1959.86812092197,0.0,1.0
1994-04-06,19.75,19.88,19.0,19.0,8500,28.2161842471244,28.4019110295106,27.1446835795121,27.1446835795121,5949.59965279886,0.0,1.0
1994-04-07,20.0,20.0,20.0,20.0,7000,28.5733511363285,28.5733511363285,28.5733511363285,28.5733511363285,4899.67030230494,0.0,1.0
1994-04-08,19.88,19.88,19.88,19.88,900,28.4019110295106,28.4019110295106,28.4019110295106,28.4019110295106,629.957610296348,0.0,1.0
1994-04-11,19.75,20.0,19.75,20.0,1133,28.2161842471244,28.5733511363285,28.2161842471244,28.5733511363285,793.046636073072,0.0,1.0
1994-04-12,19.5,19.62,19.5,19.5,1900,27.8590173579203,28.0304574647383,27.8590173579203,27.8590173579203,1329.91051062563,0.0,1.0
1994-04-13,19.38,19.5,19.38,19.5,3033,27.6875772511023,27.8590173579203,27.6875772511023,27.8590173579203,2122.9571466987,0.0,1.0
1994-04-14,19.25,19.5,19.25,19.5,3100,27.5018504687162,27.8590173579203,27.5018504687162,27.8590173579203,2169.85399102076,0.0,1.0
1994-04-15,19.0,19.12,19.0,19.0,2200,27.1446835795121,27.3161236863301,27.1446835795121,27.1446835795121,1539.89638072441,0.0,1.0
1994-04-18,19.0,19.38,19.0,19.38,19233,27.1446835795121,27.6875772511023,27.1446835795121,27.6875772511023,13462.194132033,0.0,1.0
1994-04-19,19.0,19.0,19.0,19.0,5000,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,3499.76450164639,0.0,1.0
1994-04-20,19.12,19.12,19.0,19.0,21533,27.3161236863301,27.3161236863301,27.1446835795121,27.1446835795121,15072.0858027903,0.0,1.0
1994-04-21,19.0,19.12,18.87,18.87,41500,27.1446835795121,27.3161236863301,26.958956797126,26.958956797126,29048.045363665,0.0,1.0
1994-04-22,19.0,19.0,19.0,19.0,6433,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,4502.79700781824,0.0,1.0
1994-04-25,19.75,19.75,19.0,19.0,6933,28.2161842471244,28.2161842471244,27.1446835795121,27.1446835795121,4852.77345798288,0.0,1.0
1994-04-26,19.62,19.62,19.5,19.62,1233,28.0304574647383,28.0304574647383,27.8590173579203,28.0304574647383,863.041926105998,0.0,1.0
1994-04-28,19.75,19.75,19.5,19.5,15733,28.2161842471244,28.2161842471244,27.8590173579203,27.8590173579203,11012.3589808805,0.0,1.0
1994-04-29,19.38,19.62,19.38,19.62,2000,27.6875772511023,28.0304574647383,27.6875772511023,28.0304574647383,1399.90580065856,0.0,1.0
1994-05-02,19.5,19.62,19.5,19.5,500,27.8590173579203,28.0304574647383,27.8590173579203,27.8590173579203,349.976450164639,0.0,1.0
1994-05-03,20.0,20.0,19.5,19.5,10833,28.5733511363285,28.5733511363285,27.8590173579203,27.8590173579203,7582.58976926707,0.0,1.0
1994-05-04,19.62,19.75,19.62,19.75,17133,28.0304574647383,28.2161842471244,28.0304574647383,28.2161842471244,11992.2930413415,0.0,1.0
1994-05-05,19.75,19.88,19.75,19.75,4800,28.2161842471244,28.4019110295106,28.2161842471244,28.2161842471244,3359.77392158053,0.0,1.0
1994-05-06,19.5,19.62,19.5,19.62,6733,27.8590173579203,28.0304574647383,27.8590173579203,28.0304574647383,4712.78287791702,0.0,1.0
1994-05-09,19.25,19.38,19.25,19.38,6733,27.5018504687162,27.6875772511023,27.5018504687162,27.6875772511023,4712.78287791702,0.0,1.0
1994-05-10,19.12,19.12,19.12,19.12,133,27.3161236863301,27.3161236863301,27.3161236863301,27.3161236863301,93.0937357437938,0.0,1.0
1994-05-11,19.0,19.0,19.0,19.0,4633,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,3242.88178722554,0.0,1.0
1994-05-12,19.12,19.12,19.0,19.0,1300,27.3161236863301,27.3161236863301,27.1446835795121,27.1446835795121,909.938770428059,0.0,1.0
1994-05-13,19.0,19.12,18.63,18.87,29700,27.1446835795121,27.3161236863301,26.61607658349,26.958956797126,20788.6011397795,0.0,1.0
1994-05-16,18.87,19.0,18.87,18.87,1533,26.958956797126,27.1446835795121,26.958956797126,26.958956797126,1073.02779620478,0.0,1.0
1994-05-17,19.12,19.12,18.87,18.87,1633,27.3161236863301,27.3161236863301,26.958956797126,26.958956797126,1143.02308623771,0.0,1.0
1994-05-18,19.12,19.25,19.12,19.25,333,27.3161236863301,27.5018504687162,27.3161236863301,27.5018504687162,233.084315809649,0.0,1.0
1994-05-19,19.12,19.25,19.12,19.12,3200,27.3161236863301,27.5018504687162,27.3161236863301,27.3161236863301,2239.84928105368,0.0,1.0
1994-05-20,19.25,19.25,19.0,19.25,17500,27.5018504687162,27.5018504687162,27.1446835795121,27.5018504687162,12249.1757557624,0.0,1.0
1994-05-23,19.5,19.5,19.25,19.25,1800,27.8590173579203,27.8590173579203,27.5018504687162,27.5018504687162,1259.9152205927,0.0,1.0
1994-05-24,19.62,19.62,19.38,19.5,3100,28.0304574647383,28.0304574647383,27.6875772511023,27.8590173579203,2169.85399102076,0.0,1.0
1994-05-25,19.5,19.62,19.5,19.62,533,27.8590173579203,28.0304574647383,27.8590173579203,28.0304574647383,373.074895875505,0.0,1.0
1994-05-26,19.62,19.62,19.62,19.62,1033,28.0304574647383,28.0304574647383,28.0304574647383,28.0304574647383,723.051346040143,0.0,1.0
1994-05-27,19.38,19.5,19.38,19.5,1500,27.6875772511023,27.8590173579203,27.6875772511023,27.8590173579203,1049.92935049392,0.0,1.0
1994-05-31,19.0,19.12,19.0,19.12,8800,27.1446835795121,27.3161236863301,27.1446835795121,27.3161236863301,6159.58552289764,0.0,1.0
1994-06-01,19.25,19.25,19.0,19.0,3100,27.5018504687162,27.5018504687162,27.1446835795121,27.1446835795121,2169.85399102076,0.0,1.0
1994-06-02,19.38,19.38,19.25,19.25,1233,27.6875772511023,27.6875772511023,27.5018504687162,27.5018504687162,863.041926106,0.0,1.0
1994-06-03,19.0,19.25,19.0,19.25,15233,27.1446835795121,27.5018504687162,27.1446835795121,27.5018504687162,10662.3825307159,0.0,1.0
1994-06-06,19.0,19.12,18.75,18.75,4200,27.1446835795121,27.3161236863301,26.787516690308,26.787516690308,2939.80218138296,0.0,1.0
1994-06-07,19.25,19.25,19.0,19.0,2233,27.5018504687162,27.5018504687162,27.1446835795121,27.1446835795121,1562.99482643528,0.0,1.0
1994-06-08,19.5,19.5,19.12,19.12,7833,27.8590173579203,27.8590173579203,27.3161236863301,27.3161236863301,5482.73106827923,0.0,1.0
1994-06-09,19.5,19.5,19.38,19.38,400,27.8590173579203,27.8590173579203,27.6875772511023,27.6875772511023,279.981160131711,0.0,1.0
1994-06-10,19.25,19.5,19.25,19.5,4333,27.5018504687162,27.8590173579203,27.5018504687162,27.8590173579203,3032.89591712676,0.0,1.0
1994-06-13,19.12,19.38,19.12,19.38,1000,27.3161236863301,27.6875772511023,27.3161236863301,27.6875772511023,699.952900329277,0.0,1.0
1994-06-14,19.25,19.38,19.25,19.38,5100,27.5018504687162,27.6875772511023,27.5018504687162,27.6875772511023,3569.75979167931,0.0,1.0
1994-06-15,19.12,19.25,19.12,19.25,5900,27.3161236863301,27.5018504687162,27.3161236863301,27.5018504687162,4129.72211194273,0.0,1.0
1994-06-16,19.25,19.25,19.25,19.25,133,27.5018504687162,27.5018504687162,27.5018504687162,27.5018504687162,93.0937357437939,0.0,1.0
1994-06-17,19.38,19.38,19.25,19.38,1600,27.6875772511023,27.6875772511023,27.5018504687162,27.6875772511023,1119.92464052684,0.0,1.0
1994-06-20,19.12,19.25,19.12,19.25,1800,27.3161236863301,27.5018504687162,27.3161236863301,27.5018504687162,1259.9152205927,0.0,1.0
1994-06-21,19.0,19.25,19.0,19.12,13700,27.1446835795121,27.5018504687162,27.1446835795121,27.3161236863301,9589.3547345111,0.0,1.0
1994-06-22,19.0,19.0,19.0,19.0,7233,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,5062.75932808166,0.0,1.0
1994-06-23,19.0,19.0,19.0,19.0,4100,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,2869.80689135004,0.0,1.0
1994-06-24,18.5,19.0,18.5,19.0,208233,26.4303498011039,27.1446835795121,26.4303498011039,27.1446835795121,145753.292294266,0.0,1.0
1994-06-27,19.0,19.0,18.5,18.5,14500,27.1446835795121,27.1446835795121,26.4303498011039,26.4303498011039,10149.3170547745,0.0,1.0
1994-06-28,19.0,19.0,18.87,18.87,23000,27.1446835795121,27.1446835795121,26.958956797126,26.958956797126,16098.9167075734,0.0,1.0
1994-06-29,19.38,19.38,19.12,19.12,5000,27.6875772511023,27.6875772511023,27.3161236863301,27.3161236863301,3499.76450164639,0.0,1.0
1994-06-30,19.88,19.88,19.12,19.25,25033,28.4019110295106,28.4019110295106,27.3161236863301,27.5018504687162,17521.9209539428,0.0,1.0
1994-07-01,19.88,19.88,19.75,19.75,4500,28.4019110295106,28.4019110295106,28.2161842471244,28.2161842471244,3149.78805148174,0.0,1.0
1994-07-05,19.88,19.88,19.62,19.75,6233,28.4019110295106,28.4019110295106,28.0304574647383,28.2161842471244,4362.80642775238,0.0,1.0
1994-07-06,19.25,19.75,19.25,19.75,11033,27.5018504687162,28.2161842471244,27.5018504687162,28.2161842471244,7722.58034933292,0.0,1.0
1994-07-07,19.38,19.38,19.38,19.38,1700,27.6875772511023,27.6875772511023,27.6875772511023,27.6875772511023,1189.91993055977,0.0,1.0
1994-07-08,19.5,19.5,19.25,19.38,17600,27.8590173579203,27.8590173579203,27.5018504687162,27.6875772511023,12319.1710457953,0.0,1.0
1994-07-11,19.12,19.38,19.12,19.38,2600,27.3161236863301,27.6875772511023,27.3161236863301,27.6875772511023,1819.87754085612,0.0,1.0
1994-07-12,19.38,19.38,19.25,19.25,1600,27.6875772511023,27.6875772511023,27.5018504687162,27.5018504687162,1119.92464052684,0.0,1.0
1994-07-13,19.25,19.5,19.25,19.38,2000,27.5018504687162,27.8590173579203,27.5018504687162,27.6875772511023,1399.90580065855,0.0,1.0
1994-07-14,19.12,19.38,19.12,19.38,24933,27.3161236863301,27.6875772511023,27.3161236863301,27.6875772511023,17451.9256639098,0.0,1.0
1994-07-15,19.25,19.25,19.12,19.12,2033,27.5018504687162,27.5018504687162,27.3161236863301,27.3161236863301,1423.00424636942,0.0,1.0
1994-07-18,19.62,19.62,19.38,19.38,3200,28.0304574647383,28.0304574647383,27.6875772511023,27.6875772511023,2239.84928105369,0.0,1.0
1994-07-19,19.75,19.88,19.62,19.62,10000,28.2161842471244,28.4019110295106,28.0304574647383,28.0304574647383,6999.52900329278,0.0,1.0
1994-07-20,19.88,19.88,19.62,19.62,8400,28.4019110295106,28.4019110295106,28.0304574647383,28.0304574647383,5879.60436276592,0.0,1.0
1994-07-21,19.62,19.75,19.62,19.75,2500,28.0304574647383,28.2161842471244,28.0304574647383,28.2161842471244,1749.88225082319,0.0,1.0
1994-07-22,19.75,19.75,19.62,19.75,1033,28.2161842471244,28.2161842471244,28.0304574647383,28.2161842471244,723.051346040144,0.0,1.0
1994-07-25,19.5,19.62,19.5,19.62,3633,27.8590173579203,28.0304574647383,27.8590173579203,28.0304574647383,2542.92888689626,0.0,1.0
1994-07-26,19.5,19.62,19.5,19.62,2833,27.8590173579203,28.0304574647383,27.8590173579203,28.0304574647383,1982.96656663284,0.0,1.0
1994-07-27,19.38,19.38,19.38,19.38,900,27.6875772511023,27.6875772511023,27.6875772511023,27.6875772511023,629.95761029635,0.0,1.0
1994-07-28,19.38,19.38,19.25,19.25,3500,27.6875772511023,27.6875772511023,27.5018504687162,27.5018504687162,2449.83515115247,0.0,1.0
1994-07-29,19.62,19.62,19.38,19.38,2100,28.0304574647383,28.0304574647383,27.6875772511023,27.6875772511023,1469.90109069148,0.0,1.0
1994-08-01,19.62,19.62,19.5,19.62,5100,28.0304574647383,28.0304574647383,27.8590173579203,28.0304574647383,3569.75979167931,0.0,1.0
1994-08-02,19.5,19.62,19.5,19.62,833,27.8590173579203,28.0304574647383,27.8590173579203,28.0304574647383,583.060765974288,0.0,1.0
1994-08-03,19.5,19.5,19.5,19.5,233,27.8590173579203,27.8590173579203,27.8590173579203,27.8590173579203,163.089025776722,0.0,1.0
1994-08-04,19.38,19.38,19.38,19.38,1200,27.6875772511023,27.6875772511023,27.6875772511023,27.6875772511023,839.943480395134,0.0,1.0
1994-08-05,19.5,19.5,19.5,19.5,11933,27.8590173579203,27.8590173579203,27.8590173579203,27.8590173579203,8352.53795962927,0.0,1.0
1994-08-08,18.75,19.38,18.75,19.38,177033,26.787516690308,27.6875772511023,26.787516690308,27.6875772511023,123914.761803993,0.0,1.0
1994-08-09,18.87,18.87,18.75,18.75,1033,26.958956797126,26.958956797126,26.787516690308,26.787516690308,723.051346040142,0.0,1.0
1994-08-10,18.87,18.87,18.87,18.87,0,26.958956797126,26.958956797126,26.958956797126,26.958956797126,0,0.0,1.0
1994-08-11,18.75,18.75,18.75,18.75,3000,26.787516690308,26.787516690308,26.787516690308,26.787516690308,2099.85870098783,0.0,1.0
1994-08-12,18.63,18.63,18.63,18.63,6100,26.61607658349,26.61607658349,26.61607658349,26.61607658349,4269.71269200859,0.0,1.0
1994-08-15,18.63,18.63,18.63,18.63,700,26.61607658349,26.61607658349,26.61607658349,26.61607658349,489.967030230494,0.0,1.0
1994-08-16,18.63,18.75,18.63,18.75,800,26.61607658349,26.787516690308,26.61607658349,26.787516690308,559.962320263422,0.0,1.0
1994-08-17,18.75,18.75,18.63,18.63,1500,26.787516690308,26.787516690308,26.61607658349,26.61607658349,1049.92935049392,0.0,1.0
1994-08-18,18.75,18.75,18.63,18.63,933,26.787516690308,26.787516690308,26.61607658349,26.61607658349,653.056056007215,0.0,1.0
1994-08-19,18.87,18.87,18.75,18.87,800,26.958956797126,26.958956797126,26.787516690308,26.958956797126,559.962320263421,0.0,1.0
1994-08-22,18.87,18.87,18.87,18.87,233,26.958956797126,26.958956797126,26.958956797126,26.958956797126,163.089025776721,0.0,1.0
1994-08-23,18.87,19.0,18.87,19.0,2300,26.958956797126,27.1446835795121,26.958956797126,27.1446835795121,1609.89167075734,0.0,1.0
1994-08-24,19.12,19.12,19.0,19.0,7000,27.3161236863301,27.3161236863301,27.1446835795121,27.1446835795121,4899.67030230494,0.0,1.0
1994-08-25,19.12,19.12,19.12,19.12,0,27.3161236863301,27.3161236863301,27.3161236863301,27.3161236863301,0,0.0,1.0
1994-08-26,19.25,19.25,19.0,19.0,6400,27.5018504687162,27.5018504687162,27.1446835795121,27.1446835795121,4479.69856210738,0.0,1.0
1994-08-29,19.0,19.12,19.0,19.12,11733,27.1446835795121,27.3161236863301,27.1446835795121,27.3161236863301,8212.54737956341,0.0,1.0
1994-08-30,19.0,19.0,18.75,19.0,3700,27.1446835795121,27.1446835795121,26.787516690308,27.1446835795121,2589.82573121833,0.0,1.0
1994-08-31,19.5,19.5,19.0,19.0,59800,27.8590173579203,27.8590173579203,27.1446835795121,27.1446835795121,41857.1834396908,0.0,1.0
1994-09-01,19.38,19.5,19.38,19.5,2133,27.6875772511023,27.8590173579203,27.6875772511023,27.8590173579203,1492.99953640235,0.0,1.0
1994-09-02,19.25,19.25,19.25,19.25,1000,27.5018504687162,27.5018504687162,27.5018504687162,27.5018504687162,699.952900329277,0.0,1.0
1994-09-06,19.38,19.38,19.38,19.38,1033,27.6875772511023,27.6875772511023,27.6875772511023,27.6875772511023,723.051346040144,0.0,1.0
1994-09-07,19.38,19.38,19.25,19.25,1400,27.6875772511023,27.6875772511023,27.5018504687162,27.5018504687162,979.934060460989,0.0,1.0
1994-09-08,19.25,19.25,19.12,19.25,1833,27.5018504687162,27.5018504687162,27.3161236863301,27.5018504687162,1283.01366630357,0.0,1.0
1994-09-09,19.25,19.25,19.25,19.25,0,27.5018504687162,27.5018504687162,27.5018504687162,27.5018504687162,0,0.0,1.0
1994-09-12,18.75,19.12,18.75,19.12,14000,26.787516690308,27.3161236863301,26.787516690308,27.3161236863301,9799.34060460988,0.0,1.0
1994-09-13,19.0,19.0,18.87,18.87,200,27.1446835795121,27.1446835795121,26.958956797126,26.958956797126,139.990580065855,0.0,1.0
1994-09-14,19.0,19.0,19.0,19.0,233,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,163.089025776722,0.0,1.0
1994-09-15,18.75,18.87,18.5,18.87,11400,26.787516690308,26.958956797126,26.4303498011039,26.958956797126,7979.46306375376,0.0,1.0
1994-09-16,19.0,19.0,18.87,18.87,2300,27.1446835795121,27.1446835795121,26.958956797126,26.958956797126,1609.89167075734,0.0,1.0
1994-09-19,18.25,19.0,18.25,19.0,4900,26.0731829118998,27.1446835795121,26.0731829118998,27.1446835795121,3429.76921161346,0.0,1.0
1994-09-20,18.25,18.25,18.0,18.25,13600,26.0731829118998,26.0731829118998,25.7160160226957,26.0731829118998,9519.35944447816,0.0,1.0
1994-09-21,18.13,18.25,18.13,18.25,9700,25.9017428050818,26.0731829118998,25.9017428050818,26.0731829118998,6789.54313319399,0.0,1.0
1994-09-22,18.37,18.5,18.25,18.25,2300,26.2446230187177,26.4303498011039,26.0731829118998,26.0731829118998,1609.89167075734,0.0,1.0
1994-09-23,18.25,18.37,18.25,18.37,1300,26.0731829118998,26.2446230187177,26.0731829118998,26.2446230187177,909.93877042806,0.0,1.0
1994-09-26,18.5,18.5,18.25,18.25,3600,26.4303498011039,26.4303498011039,26.0731829118998,26.0731829118998,2519.8304411854,0.0,1.0
1994-09-27,18.75,18.75,18.5,18.5,1100,26.787516690308,26.787516690308,26.4303498011039,26.4303498011039,769.948190362205,0.0,1.0
1994-09-28,19.12,19.38,18.87,19.0,6833,27.3161236863301,27.6875772511023,26.958956797126,27.1446835795121,4782.77816794995,0.0,1.0
1994-09-29,19.12,19.38,19.0,19.25,6600,27.3161236863301,27.6875772511023,27.1446835795121,27.5018504687162,4619.68914217322,0.0,1.0
1994-09-30,19.38,19.38,19.25,19.25,4700,27.6875772511023,27.6875772511023,27.5018504687162,27.5018504687162,3289.77863154761,0.0,1.0
1994-10-03,19.12,19.25,19.12,19.25,200,27.3161236863301,27.5018504687162,27.3161236863301,27.5018504687162,139.990580065855,0.0,1.0
1994-10-04,19.12,19.25,19.12,19.25,500,27.3161236863301,27.5018504687162,27.3161236863301,27.5018504687162,349.976450164638,0.0,1.0
1994-10-05,19.0,19.0,19.0,19.0,300,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,209.985870098783,0.0,1.0
1994-10-06,18.63,18.87,18.63,18.87,1133,26.61607658349,26.958956797126,26.61607658349,26.958956797126,793.046636073072,0.0,1.0
1994-10-07,18.37,18.5,18.37,18.5,433,26.2446230187177,26.4303498011039,26.2446230187177,26.4303498011039,303.079605842578,0.0,1.0
1994-10-10,18.37,18.37,18.37,18.37,700,26.2446230187177,26.2446230187177,26.2446230187177,26.2446230187177,489.967030230495,0.0,1.0
1994-10-11,18.87,18.87,18.37,18.37,4633,26.958956797126,26.958956797126,26.2446230187177,26.2446230187177,3242.88178722554,0.0,1.0
1994-10-12,18.75,19.0,18.75,19.0,1733,26.787516690308,27.1446835795121,26.787516690308,27.1446835795121,1213.01837627064,0.0,1.0
1994-10-13,18.75,18.75,18.75,18.75,200,26.787516690308,26.787516690308,26.787516690308,26.787516690308,139.990580065855,0.0,1.0
1994-10-14,18.75,18.87,18.75,18.87,1733,26.787516690308,26.958956797126,26.787516690308,26.958956797126,1213.01837627064,0.0,1.0
1994-10-17,19.25,19.25,18.87,18.87,15433,27.5018504687162,27.5018504687162,26.958956797126,26.958956797126,10802.3731107817,0.0,1.0
1994-10-18,19.12,19.25,19.12,19.25,233,27.3161236863301,27.5018504687162,27.3161236863301,27.5018504687162,163.089025776721,0.0,1.0
1994-10-19,19.12,19.12,19.12,19.12,23833,27.3161236863301,27.3161236863301,27.3161236863301,27.3161236863301,16681.9774735476,0.0,1.0
1994-10-20,19.0,19.0,19.0,19.0,200,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,139.990580065855,0.0,1.0
1994-10-21,19.0,19.0,18.75,18.75,21733,27.1446835795121,27.1446835795121,26.787516690308,26.787516690308,15212.0763828562,0.0,1.0
1994-10-24,19.0,19.12,19.0,19.0,70800,27.1446835795121,27.3161236863301,27.1446835795121,27.1446835795121,49556.6653433128,0.0,1.0
1994-10-25,18.75,19.0,18.63,18.87,4533,26.787516690308,27.1446835795121,26.61607658349,26.958956797126,3172.88649719261,0.0,1.0
1994-10-26,19.0,19.0,18.63,18.87,15100,27.1446835795121,27.1446835795121,26.61607658349,26.958956797126,10569.2887949721,0.0,1.0
1994-10-27,18.75,19.0,18.75,19.0,64233,26.787516690308,27.1446835795121,26.787516690308,27.1446835795121,44960.0746468505,0.0,1.0
1994-10-28,19.12,19.12,18.87,18.87,6633,27.3161236863301,27.3161236863301,26.958956797126,26.958956797126,4642.78758788409,0.0,1.0
1994-10-31,19.12,19.25,19.0,19.0,1900,27.3161236863301,27.5018504687162,27.1446835795121,27.1446835795121,1329.91051062563,0.0,1.0
1994-11-01,19.12,19.12,19.0,19.12,4733,27.3161236863301,27.3161236863301,27.1446835795121,27.3161236863301,3312.87707725847,0.0,1.0
1994-11-02,19.12,19.12,19.0,19.0,3233,27.3161236863301,27.3161236863301,27.1446835795121,27.1446835795121,2262.94772676455,0.0,1.0
1994-11-03,19.0,19.12,19.0,19.0,18400,27.1446835795121,27.3161236863301,27.1446835795121,27.1446835795121,12879.1333660587,0.0,1.0
1994-11-04,19.0,19.12,19.0,19.0,20000,27.1446835795121,27.3161236863301,27.1446835795121,27.1446835795121,13999.0580065855,0.0,1.0
1994-11-07,19.0,19.0,18.87,19.0,8500,27.1446835795121,27.1446835795121,26.958956797126,27.1446835795121,5949.59965279886,0.0,1.0
1994-11-08,19.0,19.0,18.87,19.0,7633,27.1446835795121,27.1446835795121,26.958956797126,27.1446835795121,5342.74048821337,0.0,1.0
1994-11-09,19.0,19.12,19.0,19.12,100,27.1446835795121,27.3161236863301,27.1446835795121,27.3161236863301,69.9952900329277,0.0,1.0
1994-11-10,19.38,19.38,19.0,19.0,4333,27.6875772511023,27.6875772511023,27.1446835795121,27.1446835795121,3032.89591712676,0.0,1.0
1994-11-11,19.38,19.38,19.38,19.38,0,27.6875772511023,27.6875772511023,27.6875772511023,27.6875772511023,0,0.0,1.0
1994-11-14,19.38,19.38,19.38,19.38,300,27.6875772511023,27.6875772511023,27.6875772511023,27.6875772511023,209.985870098783,0.0,1.0
1994-11-15,19.25,19.38,19.25,19.38,733,27.5018504687162,27.6875772511023,27.5018504687162,27.6875772511023,513.06547594136,0.0,1.0
1994-11-16,18.87,19.38,18.87,19.38,9200,26.958956797126,27.6875772511023,26.958956797126,27.6875772511023,6439.56668302934,0.0,1.0
1994-11-17,18.87,19.0,18.87,19.0,400,26.958956797126,27.1446835795121,26.958956797126,27.1446835795121,279.981160131711,0.0,1.0
1994-11-18,18.75,18.75,18.75,18.75,333,26.787516690308,26.787516690308,26.787516690308,26.787516690308,233.084315809649,0.0,1.0
1994-11-21,18.75,18.75,18.75,18.75,233,26.787516690308,26.787516690308,26.787516690308,26.787516690308,163.089025776722,0.0,1.0
1994-11-22,18.63,18.63,18.25,18.63,16800,26.61607658349,26.61607658349,26.0731829118998,26.61607658349,11759.2087255319,0.0,1.0
1994-11-23,18.37,18.5,18.37,18.5,2700,26.2446230187177,26.4303498011039,26.2446230187177,26.4303498011039,1889.87283088905,0.0,1.0
1994-11-25,18.37,18.5,18.37,18.5,633,26.2446230187177,26.4303498011039,26.2446230187177,26.4303498011039,443.070185908433,0.0,1.0
1994-11-28,18.5,18.63,18.5,18.63,1133,26.4303498011039,26.61607658349,26.4303498011039,26.61607658349,793.046636073071,0.0,1.0
1994-11-29,18.75,18.75,18.63,18.75,3733,26.787516690308,26.787516690308,26.61607658349,26.787516690308,2612.92417692919,0.0,1.0
1994-11-30,18.5,18.75,18.5,18.75,800,26.4303498011039,26.787516690308,26.4303498011039,26.787516690308,559.962320263421,0.0,1.0
1994-12-01,18.5,18.63,18.5,18.63,333,26.4303498011039,26.61607658349,26.4303498011039,26.61607658349,233.084315809649,0.0,1.0
1994-12-02,18.63,18.63,18.5,18.5,13900,26.61607658349,26.61607658349,26.4303498011039,26.4303498011039,9729.34531457696,0.0,1.0
1994-12-05,18.63,18.63,18.37,18.37,4100,26.61607658349,26.61607658349,26.2446230187177,26.2446230187177,2869.80689135004,0.0,1.0
1994-12-06,18.63,18.63,18.5,18.5,1600,26.61607658349,26.61607658349,26.4303498011039,26.4303498011039,1119.92464052684,0.0,1.0
1994-12-07,18.63,18.63,18.63,18.63,0,26.61607658349,26.61607658349,26.61607658349,26.61607658349,0,0.0,1.0
1994-12-08,18.75,18.75,18.75,18.75,18000,26.787516690308,26.787516690308,26.787516690308,26.787516690308,12599.152205927,0.0,1.0
1994-12-09,18.0,18.63,17.87,18.63,15100,25.7160160226957,26.61607658349,25.5302892403095,26.61607658349,10569.2887949721,0.0,1.0
1994-12-12,18.0,18.0,18.0,18.0,0,25.7160160226957,25.7160160226957,25.7160160226957,25.7160160226957,0,0.0,1.0
1994-12-13,17.87,18.13,17.75,18.13,9900,25.5302892403095,25.9017428050818,25.3588491334916,25.9017428050818,6929.53371325986,0.0,1.0
1994-12-14,17.75,17.87,17.75,17.87,1200,25.3588491334916,25.5302892403095,25.3588491334916,25.5302892403095,839.943480395131,0.0,1.0
1994-12-15,18.13,18.13,17.87,17.87,6500,25.9017428050818,25.9017428050818,25.5302892403095,25.5302892403095,4549.6938521403,0.0,1.0
1994-12-16,18.13,18.25,18.13,18.25,3333,25.9017428050818,26.0731829118998,25.9017428050818,26.0731829118998,2332.94301679748,0.0,1.0
1994-12-19,18.37,18.5,18.25,18.25,4933,26.2446230187177,26.4303498011039,26.0731829118998,26.0731829118998,3452.86765732433,0.0,1.0
1994-12-20,19.0,19.12,18.63,18.63,5733,27.1446835795121,27.3161236863301,26.61607658349,26.61607658349,4012.82997758775,0.0,1.0
1994-12-21,19.12,19.12,19.0,19.12,1000,27.3161236863301,27.3161236863301,27.1446835795121,27.3161236863301,699.952900329277,0.0,1.0
1994-12-22,19.0,19.12,19.0,19.0,9500,27.1446835795121,27.3161236863301,27.1446835795121,27.1446835795121,6649.55255312813,0.0,1.0
1994-12-23,19.0,19.0,19.0,19.0,200,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,139.990580065855,0.0,1.0
1994-12-27,19.0,19.0,19.0,19.0,33,27.1446835795121,27.1446835795121,27.1446835795121,27.1446835795121,23.0984457108661,0.0,1.0
1994-12-28,19.12,19.12,19.12,19.12,4433,27.3161236863301,27.3161236863301,27.3161236863301,27.3161236863301,3102.89120715968,0.0,1.0
1994-12-29,19.38,19.38,19.0,19.0,6300,27.6875772511023,27.6875772511023,27.1446835795121,27.1446835795121,4409.70327207445,0.0,1.0
1994-12-30,19.5,19.5,19.25,19.38,11933,27.8590173579203,27.8590173579203,27.5018504687162,27.6875772511023,8352.53795962927,0.0,1.0
1995-01-03,19.25,19.38,19.25,19.38,500,27.5018504687162,27.6875772511023,27.5018504687162,27.6875772511023,349.976450164639,0.0,1.0
1995-01-04,19.25,19.38,19.25,19.25,53600,27.5018504687162,27.6875772511023,27.5018504687162,27.5018504687162,37517.4754576493,0.0,1.0
1995-01-05,19.5,19.5,19.25,19.25,3333,27.8590173579203,27.8590173579203,27.5018504687162,27.5018504687162,2332.94301679748,0.0,1.0
1995-01-06,19.38,19.5,19.38,19.5,733,27.6875772511023,27.8590173579203,27.6875772511023,27.8590173579203,513.065475941361,0.0,1.0
1995-01-09,19.38,19.38,19.38,19.38,1700,27.6875772511023,27.6875772511023,27.6875772511023,27.6875772511023,1189.91993055977,0.0,1.0
1995-01-10,19.62,19.62,19.5,19.5,2533,28.0304574647383,28.0304574647383,27.8590173579203,27.8590173579203,1772.98069653406,0.0,1.0
1995-01-11,19.62,19.88,19.62,19.88,6300,28.0304574647383,28.4019110295106,28.0304574647383,28.4019110295106,4409.70327207444,0.0,1.0
1995-01-12,19.75,19.88,19.62,19.62,28733,28.2161842471244,28.4019110295106,28.0304574647383,28.0304574647383,20111.7466851611,0.0,1.0
1995-01-13,20.0,20.0,19.75,19.75,3633,28.5733511363285,28.5733511363285,28.2161842471244,28.2161842471244,2542.92888689627,0.0,1.0
1995-01-16,20.0,20.0,20.0,20.0,2000,28.5733511363285,28.5733511363285,28.5733511363285,28.5733511363285,1399.90580065856,0.0,1.0
1995-01-17,20.0,20.0,20.0,20.0,13533,28.5733511363285,28.5733511363285,28.5733511363285,28.5733511363285,9472.46260015612,0.0,1.0
1995-01-18,19.75,19.88,19.75,19.88,2300,28.2161842471244,28.4019110295106,28.2161842471244,28.4019110295106,1609.89167075734,0.0,1.0
1995-01-19,19.62,19.62,19.62,19.62,10000,28.0304574647383,28.0304574647383,28.0304574647383,28.0304574647383,6999.52900329277,0.0,1.0
1995-01-20,19.5,19.62,19.5,19.62,38500,27.8590173579203,28.0304574647383,27.8590173579203,28.0304574647383,26948.1866626772,0.0,1.0
1995-01-23,19.25,19.38,19.12,19.38,3033,27.5018504687162,27.6875772511023,27.3161236863301,27.6875772511023,2122.9571466987,0.0,1.0
1995-01-24,19.25,19.5,19.25,19.5,3033,27.5018504687162,27.8590173579203,27.5018504687162,27.8590173579203,2122.9571466987,0.0,1.0
1995-01-25,19.12,19.38,19.0,19.38,82633,27.3161236863301,27.6875772511023,27.1446835795121,27.6875772511023,57839.2080129091,0.0,1.0
1995-01-26,19.0,19.25,19.0,19.12,6800,27.1446835795121,27.5018504687162,27.1446835795121,27.3161236863301,4759.67972223908,0.0,1.0
1995-01-27,18.87,19.12,18.87,19.12,1600,26.958956797126,27.3161236863301,26.958956797126,27.3161236863301,1119.92464052684,0.0,1.0
1995-01-30,19.0,19.0,18.87,19.0,4700,27.1446835795121,27.1446835795121,26.958956797126,27.1446835795121,3289.7786315476,0.0,1.0
1995-01-31,19.38,19.38,19.12,19.12,3300,27.6875772511023,27.6875772511023,27.3161236863301,27.3161236863301,2309.84457108662,0.0,1.0
1995-02-01,19.5,19.5,19.5,19.5,2633,27.8590173579203,27.8590173579203,27.8590173579203,27.8590173579203,1842.97598656699,0.0,1.0
1995-02-02,19.5,19.5,19.5,19.5,1333,27.8590173579203,27.8590173579203,27.8590173579203,27.8590173579203,933.037216138927,0.0,1.0
1995-02-03,19.88,19.88,19.62,19.62,5000,28.4019110295106,28.4019110295106,28.0304574647383,28.0304574647383,3499.76450164638,0.0,1.0
1995-02-06,19.62,19.75,19.62,19.75,333,28.0304574647383,28.2161842471244,28.0304574647383,28.2161842471244,233.084315809649,0.0,1.0
1995-02-07,19.88,19.88,19.75,19.75,1400,28.4019110295106,28.4019110295106,28.2161842471244,28.2161842471244,979.934060460986,0.0,1.0
1995-02-08,19.88,19.88,19.88,19.88,1233,28.4019110295106,28.4019110295106,28.4019110295106,28.4019110295106,863.041926105997,0.0,1.0
1995-02-09,19.75,19.88,19.75,19.88,2000,28.2876176249652,28.4738146017372,28.2876176249652,28.4738146017372,1396.37068500033,0.05,1.0
1995-02-10,19.62,19.88,19.62,19.88,600,28.1014206481933,28.4738146017372,28.1014206481933,28.4738146017372,418.911205500098,0.0,1.0
1995-02-13,19.88,19.88,19.62,19.62,2733,28.4738146017372,28.4738146017372,28.1014206481933,28.1014206481933,1908.14054105294,0.0,1.0
1995-02-14,19.88,19.88,19.88,19.88,100,28.4738146017372,28.4738146017372,28.4738146017372,28.4738146017372,69.8185342500162,0.0,1.0
1995-02-15,19.62,19.88,19.5,19.88,4800,28.1014206481933,28.4738146017372,27.9295465157885,28.4738146017372,3351.28964400078,0.0,1.0
1995-02-16,19.12,19.5,19.12,19.5,2633,27.3852784298398,27.9295465157885,27.3852784298398,27.9295465157885,1838.32200680293,0.0,1.0
1995-02-17,19.38,19.38,19.0,19.12,2500,27.7576723833836,27.7576723833836,27.2134042974349,27.3852784298398,1745.46335625041,0.0,1.0
1995-02-21,19.25,19.25,19.12,19.25,1800,27.5714754066117,27.5714754066117,27.3852784298398,27.5714754066117,1256.73361650029,0.0,1.0
1995-02-22,19.38,19.38,19.12,19.12,3100,27.7576723833836,27.7576723833836,27.3852784298398,27.3852784298398,2164.37456175051,0.0,1.0
1995-02-23,19.25,19.25,19.25,19.25,233,27.5714754066117,27.5714754066117,27.5714754066117,27.5714754066117,162.677184802538,0.0,1.0
1995-02-24,19.38,19.38,19.38,19.38,500,27.7576723833836,27.7576723833836,27.7576723833836,27.7576723833836,349.092671250082,0.0,1.0
1995-02-27,19.38,19.38,19.38,19.38,400,27.7576723833836,27.7576723833836,27.7576723833836,27.7576723833836,279.274137000065,0.0,1.0
1995-02-28,19.38,19.38,19.25,19.25,1700,27.7576723833836,27.7576723833836,27.5714754066117,27.5714754066117,1186.91508225028,0.0,1.0
1995-03-01,19.25,19.25,19.25,19.25,34733,27.5714754066117,27.5714754066117,27.5714754066117,27.5714754066117,24250.0715010581,0.0,1.0
1995-03-02,19.12,19.12,19.12,19.12,1233,27.3852784298398,27.3852784298398,27.3852784298398,27.3852784298398,860.8625273027,0.0,1.0
1995-03-03,19.25,19.25,19.12,19.25,22800,27.5714754066117,27.5714754066117,27.3852784298398,27.5714754066117,15918.6258090037,0.0,1.0
1995-03-06,19.0,19.12,19.0,19.12,1833,27.2134042974349,27.3852784298398,27.2134042974349,27.3852784298398,1279.7737328028,0.0,1.0
1995-03-07,19.0,19.0,19.0,19.0,800,27.2134042974349,27.2134042974349,27.2134042974349,27.2134042974349,558.548274000131,0.0,1.0
1995-03-08,19.0,19.12,19.0,19.12,1533,27.2134042974349,27.3852784298398,27.2134042974349,27.3852784298398,1070.31813005275,0.0,1.0
1995-03-09,19.0,19.12,19.0,19.12,200,27.2134042974349,27.3852784298398,27.2134042974349,27.3852784298398,139.637068500033,0.0,1.0
1995-03-10,18.75,19.0,18.75,19.0,12133,26.8553331882581,27.2134042974349,26.8553331882581,27.2134042974349,8471.08276055449,0.0,1.0
1995-03-13,18.87,18.87,18.87,18.87,33000,27.027207320663,27.027207320663,27.027207320663,27.027207320663,23040.1163025054,0.0,1.0
1995-03-14,19.0,19.0,19.0,19.0,1000,27.2134042974349,27.2134042974349,27.2134042974349,27.2134042974349,698.185342500163,0.0,1.0
1995-03-15,18.87,18.87,18.87,18.87,2300,27.027207320663,27.027207320663,27.027207320663,27.027207320663,1605.82628775037,0.0,1.0
1995-03-16,19.0,19.0,18.87,18.87,22333,27.2134042974349,27.2134042974349,27.027207320663,27.027207320663,15592.5732540561,0.0,1.0
1995-03-17,19.0,19.0,18.87,18.87,1133,27.2134042974349,27.2134042974349,27.027207320663,27.027207320663,791.043993052685,0.0,1.0
1995-03-20,18.75,18.87,18.63,18.87,6133,26.8553331882581,27.027207320663,26.6834590558533,27.027207320663,4281.9707055535,0.0,1.0
1995-03-21,19.0,19.0,18.87,18.87,3933,27.2134042974349,27.2134042974349,27.027207320663,27.027207320663,2745.96295205314,0.0,1.0
1995-03-22,19.0,19.0,19.0,19.0,233,27.2134042974349,27.2134042974349,27.2134042974349,27.2134042974349,162.677184802538,0.0,1.0
1995-03-23,19.25,19.25,19.25,19.25,5000,27.5714754066117,27.5714754066117,27.5714754066117,27.5714754066117,3490.92671250081,0.0,1.0
1995-03-24,19.38,19.38,19.25,19.25,2633,27.7576723833836,27.7576723833836,27.5714754066117,27.5714754066117,1838.32200680293,0.0,1.0
1995-03-27,19.38,19.38,19.25,19.25,1733,27.7576723833836,27.7576723833836,27.5714754066117,27.5714754066117,1209.95519855278,0.0,1.0
1995-03-28,19.62,19.62,19.25,19.25,3933,28.1014206481933,28.1014206481933,27.5714754066117,27.5714754066117,2745.96295205314,0.0,1.0
1995-03-29,20.0,20.0,19.62,19.62,5633,28.645688734142,28.645688734142,28.1014206481933,28.1014206481933,3932.87803430342,0.0,1.0
1995-03-30,20.12,20.25,20.0,20.0,6600,28.8175628665469,29.0037598433188,28.645688734142,28.645688734142,4608.02326050107,0.0,1.0
1995-03-31,20.12,20.25,20.0,20.0,6400,28.8175628665469,29.0037598433188,28.645688734142,28.645688734142,4468.38619200104,0.0,1.0
1995-04-03,20.12,20.12,20.0,20.0,2433,28.8175628665469,28.8175628665469,28.645688734142,28.645688734142,1698.68493830289,0.0,1.0
1995-04-04,20.5,20.5,20.0,20.0,6200,29.3618309524956,29.3618309524956,28.645688734142,28.645688734142,4328.749123501,0.0,1.0
1995-04-05,20.88,20.88,20.62,20.62,2033,29.9060990384443,29.9060990384443,29.5337050849004,29.5337050849004,1419.41080130283,0.0,1.0
1995-04-06,20.25,20.88,20.25,20.88,1833,29.0037598433188,29.9060990384443,29.0037598433188,29.9060990384443,1279.7737328028,0.0,1.0
1995-04-07,20.25,20.25,20.25,20.25,15733,29.0037598433188,29.0037598433188,29.0037598433188,29.0037598433188,10984.5499935551,0.0,1.0
1995-04-10,20.25,20.25,20.25,20.25,100,29.0037598433188,29.0037598433188,29.0037598433188,29.0037598433188,69.8185342500163,0.0,1.0
1995-04-11,20.38,20.38,20.12,20.12,2700,29.1899568200907,29.1899568200907,28.8175628665469,28.8175628665469,1885.10042475044,0.0,1.0
1995-04-12,20.62,20.88,20.5,20.5,3433,29.5337050849004,29.9060990384443,29.3618309524956,29.3618309524956,2396.87028080306,0.0,1.0
1995-04-13,20.62,20.75,20.62,20.75,1333,29.5337050849004,29.7199020616723,29.5337050849004,29.7199020616723,930.681061552718,0.0,1.0
1995-04-17,20.0,20.5,20.0,20.5,2433,28.645688734142,29.3618309524956,28.645688734142,29.3618309524956,1698.6849383029,0.0,1.0
1995-04-18,19.88,20.0,19.75,20.0,42233,28.4738146017372,28.645688734142,28.2876176249652,28.645688734142,29486.4615698093,0.0,1.0
1995-04-19,20.12,20.12,20.0,20.0,8200,28.8175628665469,28.8175628665469,28.645688734142,28.645688734142,5725.11980850133,0.0,1.0
1995-04-20,21.87,21.87,20.38,20.38,18400,31.3240606307843,31.3240606307843,29.1899568200907,29.1899568200907,12846.610302003,0.0,1.0
1995-04-21,22.25,22.25,22.13,22.13,2633,31.868328716733,31.868328716733,31.6964545843281,31.6964545843281,1838.32200680293,0.0,1.0
1995-04-24,22.13,22.25,22.13,22.13,1700,31.6964545843281,31.868328716733,31.6964545843281,31.6964545843281,1186.91508225028,0.0,1.0
1995-04-25,22.0,22.25,22.0,22.25,6833,31.5102576075562,31.868328716733,31.5102576075562,31.868328716733,4770.70044530362,0.0,1.0
1995-04-26,22.0,22.13,22.0,22.13,1400,31.5102576075562,31.6964545843281,31.5102576075562,31.6964545843281,977.459479500229,0.0,1.0
1995-04-27,22.5,22.63,22.0,22.13,14033,32.2263998259098,32.4125968026817,31.5102576075562,31.6964545843281,9797.63491130478,0.0,1.0
1995-04-28,23.25,23.25,22.5,22.5,3300,33.3006131534401,33.3006131534401,32.2263998259098,32.2263998259098,2304.01163025054,0.0,1.0
1995-05-01,22.75,23.25,22.63,23.25,10200,32.5844709350865,33.3006131534401,32.4125968026817,33.3006131534401,7121.49049350167,0.0,1.0
1995-05-02,23.25,23.25,22.87,22.87,2000,33.3006131534401,33.3006131534401,32.7563450674914,32.7563450674914,1396.37068500033,0.0,1.0
1995-05-03,23.75,23.75,23.13,23.13,3900,34.0167553717936,34.0167553717936,33.1287390210352,33.1287390210352,2722.92283575064,0.0,1.0
1995-05-04,23.75,24.0,23.75,23.75,2600,34.0167553717936,34.3748264809704,34.0167553717936,34.0167553717936,1815.28189050043,0.0,1.0
1995-05-05,24.0,24.12,23.88,23.88,3233,34.3748264809704,34.5467006133753,34.2029523485656,34.2029523485656,2257.23321230303,0.0,1.0
1995-05-08,23.25,23.5,23.0,23.5,45833,33.3006131534401,33.6586842626169,32.9425420442633,33.6586842626169,31999.92880281,0.0,1.0
1995-05-09,23.13,23.25,23.13,23.25,3800,33.1287390210352,33.3006131534401,33.1287390210352,33.3006131534401,2653.10430150062,0.0,1.0
1995-05-10,23.37,23.37,23.25,23.25,1333,33.4724872858449,33.4724872858449,33.3006131534401,33.3006131534401,930.681061552718,0.0,1.0
1995-05-11,24.0,24.0,23.37,23.37,1700,34.3748264809704,34.3748264809704,33.4724872858449,33.4724872858449,1186.91508225028,0.0,1.0
1995-05-12,24.0,24.0,23.75,24.0,4033,34.3748264809704,34.3748264809704,34.0167553717936,34.3748264809704,2815.78148630316,0.0,1.0
1995-05-15,24.25,24.25,24.0,24.12,2300,34.7328975901472,34.7328975901472,34.3748264809704,34.5467006133753,1605.82628775037,0.0,1.0
1995-05-16,24.12,24.25,24.12,24.12,633,34.5467006133753,34.7328975901472,34.5467006133753,34.5467006133753,441.951321802603,0.0,1.0
1995-05-17,24.5,24.5,24.12,24.12,2000,35.090968699324,35.090968699324,34.5467006133753,34.5467006133753,1396.37068500032,0.0,1.0
1995-05-18,24.38,24.38,24.12,24.38,6733,34.9190945669191,34.9190945669191,34.5467006133753,34.9190945669191,4700.8819110536,0.0,1.0
1995-05-19,24.12,24.25,24.12,24.12,4933,34.5467006133753,34.7328975901472,34.5467006133753,34.5467006133753,3444.1482945533,0.0,1.0
1995-05-22,24.25,24.25,24.12,24.12,3400,34.7328975901472,34.7328975901472,34.5467006133753,34.5467006133753,2373.83016450055,0.0,1.0
1995-05-23,24.38,24.62,24.12,24.38,10133,34.9190945669191,35.2628428317288,34.5467006133753,34.9190945669191,7074.71207555415,0.0,1.0
1995-05-24,24.25,24.25,24.25,24.25,500,34.7328975901472,34.7328975901472,34.7328975901472,34.7328975901472,349.092671250081,0.0,1.0
1995-05-25,24.25,24.25,24.12,24.12,1300,34.8045118119825,34.8045118119825,34.6179309239183,34.6179309239183,905.773371288793,0.05,1.0
1995-05-26,24.25,24.38,24.25,24.25,8000,34.8045118119825,34.9910927000468,34.8045118119825,34.8045118119825,5573.9899771618,0.0,1.0
1995-05-30,24.12,24.25,24.12,24.25,4333,34.6179309239183,34.8045118119825,34.6179309239183,34.8045118119825,3019.01232138026,0.0,1.0
1995-05-31,24.5,24.5,24.25,24.25,1133,35.1633212121061,35.1633212121061,34.8045118119825,34.8045118119825,789.416330515539,0.0,1.0
1995-06-01,24.75,24.75,24.75,24.75,2133,35.5221306122296,35.5221306122296,35.5221306122296,35.5221306122296,1486.16507766076,0.0,1.0
1995-06-02,25.12,25.12,24.75,24.75,1200,36.0531685244124,36.0531685244124,35.5221306122296,35.5221306122296,836.09849657427,0.0,1.0
1995-06-05,25.0,25.0,25.0,25.0,5800,35.8809400123531,35.8809400123531,35.8809400123531,35.8809400123531,4041.14273344231,0.0,1.0
1995-06-06,25.25,25.25,25.25,25.25,1233,36.2397494124767,36.2397494124767,36.2397494124767,36.2397494124767,859.091205230061,0.0,1.0
1995-06-07,25.25,25.38,25.12,25.12,12133,36.2397494124767,36.4263303005409,36.0531685244124,36.0531685244124,8453.652549113,0.0,1.0
1995-06-08,25.38,25.38,25.25,25.25,15233,36.4263303005409,36.4263303005409,36.2397494124767,36.2397494124767,10613.5736652632,0.0,1.0
1995-06-09,25.38,25.38,25.25,25.25,5133,36.4263303005409,36.4263303005409,36.2397494124767,36.2397494124767,3576.41131909644,0.0,1.0
1995-06-12,25.25,25.25,25.25,25.25,300,36.2397494124767,36.2397494124767,36.2397494124767,36.2397494124767,209.024624143567,0.0,1.0
1995-06-13,25.0,25.25,25.0,25.12,6133,35.8809400123531,36.2397494124767,35.8809400123531,36.0531685244124,4273.16006624166,0.0,1.0
1995-06-14,24.75,24.88,24.75,24.88,900,35.5221306122296,35.7087115002938,35.5221306122296,35.7087115002938,627.073872430702,0.0,1.0
1995-06-15,24.75,24.75,24.62,24.75,13000,35.5221306122296,35.5221306122296,35.3355497241654,35.5221306122296,9057.73371288792,0.0,1.0
1995-06-16,24.5,24.75,24.5,24.75,2400,35.1633212121061,35.5221306122296,35.1633212121061,35.5221306122296,1672.19699314854,0.0,1.0
1995-06-19,24.5,24.5,24.5,24.5,1133,35.1633212121061,35.1633212121061,35.1633212121061,35.1633212121061,789.416330515539,0.0,1.0
1995-06-20,24.62,24.62,24.5,24.5,11700,35.3355497241654,35.3355497241654,35.1633212121061,35.1633212121061,8151.96034159912,0.0,1.0
1995-06-21,25.0,25.12,24.88,24.88,12433,35.8809400123531,36.0531685244124,35.7087115002938,35.7087115002938,8662.67717325658,0.0,1.0
1995-06-22,25.0,25.25,25.0,25.0,5300,35.8809400123531,36.2397494124767,35.8809400123531,35.8809400123531,3692.76835986969,0.0,1.0
1995-06-23,25.0,25.0,25.0,25.0,800,35.8809400123531,35.8809400123531,35.8809400123531,35.8809400123531,557.39899771618,0.0,1.0
1995-06-26,25.25,25.38,25.25,25.38,9400,36.2397494124767,36.4263303005409,36.2397494124767,36.4263303005409,6549.4382231651,0.0,1.0
1995-06-27,24.88,25.12,24.88,25.12,17733,35.7087115002938,36.0531685244124,35.7087115002938,36.0531685244124,12355.4455331263,0.0,1.0
1995-06-28,24.88,25.0,24.88,25.0,10500,35.7087115002938,35.8809400123531,35.7087115002938,35.8809400123531,7315.86184502486,0.0,1.0
1995-06-29,25.0,25.12,25.0,25.0,24233,35.8809400123531,36.0531685244124,35.8809400123531,35.8809400123531,16884.3123895702,0.0,1.0
1995-06-30,25.25,25.25,25.0,25.0,22733,36.2397494124767,36.2397494124767,35.8809400123531,35.8809400123531,15839.1892688524,0.0,1.0
1995-07-03,25.25,25.25,25.12,25.12,733,36.2397494124767,36.2397494124767,36.0531685244124,36.0531685244124,510.716831657449,0.0,1.0
1995-07-05,25.0,25.25,25.0,25.12,2700,35.8809400123531,36.2397494124767,35.8809400123531,36.0531685244124,1881.22161729211,0.0,1.0
1995-07-06,25.12,25.12,25.0,25.0,3000,36.0531685244124,36.0531685244124,35.8809400123531,35.8809400123531,2090.24624143568,0.0,1.0
1995-07-07,25.12,25.38,25.0,25.0,6300,36.0531685244124,36.4263303005409,35.8809400123531,35.8809400123531,4389.51710701492,0.0,1.0
1995-07-10,25.25,25.5,25.25,25.38,7133,36.2397494124767,36.5985588126002,36.2397494124767,36.4263303005409,4969.90881338688,0.0,1.0
1995-07-11,25.12,25.25,25.12,25.12,6700,36.0531685244124,36.2397494124767,36.0531685244124,36.0531685244124,4668.21660587301,0.0,1.0
1995-07-12,25.0,25.25,25.0,25.25,12033,35.8809400123531,36.2397494124767,35.8809400123531,36.2397494124767,8383.97767439849,0.0,1.0
1995-07-13,25.0,25.0,25.0,25.0,4333,35.8809400123531,35.8809400123531,35.8809400123531,35.8809400123531,3019.01232138026,0.0,1.0
1995-07-14,25.25,25.25,25.12,25.12,933,36.2397494124767,36.2397494124767,36.0531685244124,36.0531685244124,650.066581086494,0.0,1.0
1995-07-17,25.12,25.38,25.12,25.25,3133,36.0531685244124,36.4263303005409,36.0531685244124,36.2397494124767,2182.91382480599,0.0,1.0
1995-07-18,25.12,25.12,25.12,25.12,7900,36.0531685244124,36.0531685244124,36.0531685244124,36.0531685244124,5504.31510244728,0.0,1.0
1995-07-19,25.12,25.38,25.12,25.38,1600,36.0531685244124,36.4263303005409,36.0531685244124,36.4263303005409,1114.79799543236,0.0,1.0
1995-07-20,25.12,25.12,25.12,25.12,233,36.0531685244124,36.0531685244124,36.0531685244124,36.0531685244124,162.342458084837,0.0,1.0
1995-07-21,25.12,25.12,25.12,25.12,33,36.0531685244124,36.0531685244124,36.0531685244124,36.0531685244124,22.9927086557924,0.0,1.0
1995-07-24,25.12,25.12,25.12,25.12,233,36.0531685244124,36.0531685244124,36.0531685244124,36.0531685244124,162.342458084837,0.0,1.0
1995-07-25,25.12,25.12,25.12,25.12,2533,36.0531685244124,36.0531685244124,36.0531685244124,36.0531685244124,1764.86457651886,0.0,1.0
1995-07-26,25.12,25.12,25.12,25.12,33,36.0531685244124,36.0531685244124,36.0531685244124,36.0531685244124,22.9927086557924,0.0,1.0
1995-07-27,25.62,25.62,25.38,25.38,3400,36.7707873246595,36.7707873246595,36.4263303005409,36.4263303005409,2368.94574029376,0.0,1.0
1995-07-28,25.62,25.62,25.5,25.5,400,36.7707873246595,36.7707873246595,36.5985588126002,36.5985588126002,278.69949885809,0.0,1.0
1995-07-31,25.88,25.88,25.62,25.75,2400,37.143949100788,37.143949100788,36.7707873246595,36.9573682127237,1672.19699314854,0.0,1.0
1995-08-01,25.62,25.62,25.62,25.62,600,36.7707873246595,36.7707873246595,36.7707873246595,36.7707873246595,418.049248287135,0.0,1.0
1995-08-02,25.62,25.88,25.62,25.75,3100,36.7707873246595,37.143949100788,36.7707873246595,36.9573682127237,2159.9211161502,0.0,1.0
1995-08-03,25.75,25.75,25.75,25.75,200,36.9573682127237,36.9573682127237,36.9573682127237,36.9573682127237,139.349749429045,0.0,1.0
1995-08-04,25.62,25.62,25.62,25.62,4433,36.7707873246595,36.7707873246595,36.7707873246595,36.7707873246595,3088.68719609478,0.0,1.0
1995-08-07,25.88,25.88,25.75,25.75,633,37.143949100788,37.143949100788,36.9573682127237,36.9573682127237,441.041956942927,0.0,1.0
1995-08-08,26.87,26.87,26.25,26.25,4100,38.5648343252772,38.5648343252772,37.6749870129708,37.6749870129708,2856.66986329542,0.0,1.0
1995-08-09,27.63,27.63,27.13,27.13,1633,39.6556149016527,39.6556149016527,38.9379961014056,38.9379961014056,1137.79070408815,0.0,1.0
1995-08-10,27.63,27.63,27.63,27.63,33,39.6556149016527,39.6556149016527,39.6556149016527,39.6556149016527,22.9927086557924,0.0,1.0
1995-08-11,27.0,27.5,26.87,27.5,3300,38.7514152133414,39.4690340135884,38.5648343252772,39.4690340135884,2299.27086557924,0.0,1.0
1995-08-14,27.25,27.37,27.13,27.25,8633,39.1102246134649,39.2824531255242,38.9379961014056,39.1102246134649,6015.03193410473,0.0,1.0
1995-08-15,27.5,27.5,27.5,27.5,2100,39.4690340135884,39.4690340135884,39.4690340135884,39.4690340135884,1463.17236900497,0.0,1.0
1995-08-16,27.45,27.5,27.45,27.5,2000,39.3972721335637,39.4690340135884,39.3972721335637,39.4690340135884,1393.49749429045,0.0,1.0
1995-08-17,27.5,27.5,27.5,27.5,8833,39.4690340135884,39.4690340135884,39.4690340135884,39.4690340135884,6154.38168353377,0.0,1.0
1995-08-18,27.25,27.5,27.25,27.5,4200,39.1102246134649,39.4690340135884,39.1102246134649,39.4690340135884,2926.34473800994,0.0,1.0
1995-08-21,27.5,27.5,27.25,27.37,2333,39.4690340135884,39.4690340135884,39.1102246134649,39.2824531255242,1625.51482708981,0.0,1.0
1995-08-22,27.37,27.37,27.37,27.37,33,39.2824531255242,39.2824531255242,39.2824531255242,39.2824531255242,22.9927086557924,0.0,1.0
1995-08-23,27.37,27.5,27.13,27.5,5000,39.2824531255242,39.4690340135884,38.9379961014056,39.4690340135884,3483.74373572612,0.0,1.0
1995-08-24,27.25,27.25,27.19,27.25,1033,39.1102246134649,39.1102246134649,39.0241103574353,39.1102246134649,719.741455801017,0.0,1.0
1995-08-25,27.13,27.37,27.13,27.37,533,38.9379961014056,39.2824531255242,38.9379961014056,39.2824531255242,371.367082228405,0.0,1.0
1995-08-28,27.25,27.25,27.13,27.13,933,39.1102246134649,39.1102246134649,38.9379961014056,38.9379961014056,650.066581086495,0.0,1.0
1995-08-29,27.37,27.37,27.37,27.37,400,39.2824531255242,39.2824531255242,39.2824531255242,39.2824531255242,278.69949885809,0.0,1.0
1995-08-30,27.25,27.25,27.13,27.13,900,39.1819864934896,39.1819864934896,39.0094419658119,39.0094419658119,625.925385484858,0.05,1.0
1995-08-31,27.5,27.5,27.13,27.13,1133,39.5414542594849,39.5414542594849,39.0094419658119,39.0094419658119,787.970513060383,0.0,1.0
1995-09-01,27.5,27.5,27.5,27.5,33,39.5414542594849,39.5414542594849,39.5414542594849,39.5414542594849,22.9505974677782,0.0,1.0
1995-09-05,27.63,27.63,27.5,27.5,200,39.7283774978025,39.7283774978025,39.5414542594849,39.5414542594849,139.094530107746,0.0,1.0
1995-09-06,27.25,27.5,27.25,27.5,1133,39.1819864934896,39.5414542594849,39.1819864934896,39.5414542594849,787.970513060383,0.0,1.0
1995-09-07,27.37,27.37,27.37,27.37,600,39.3545310211674,39.3545310211674,39.3545310211674,39.3545310211674,417.283590323239,0.0,1.0
1995-09-08,27.25,27.5,27.25,27.5,1400,39.1819864934896,39.5414542594849,39.1819864934896,39.5414542594849,973.661710754224,0.0,1.0
1995-09-11,27.5,27.5,27.37,27.37,2433,39.5414542594849,39.5414542594849,39.3545310211674,39.3545310211674,1692.08495876074,0.0,1.0
1995-09-12,27.5,27.63,27.5,27.5,600,39.5414542594849,39.7283774978025,39.5414542594849,39.5414542594849,417.283590323239,0.0,1.0
1995-09-13,27.5,27.5,27.5,27.5,0,39.5414542594849,39.5414542594849,39.5414542594849,39.5414542594849,0,0.0,1.0
1995-09-14,28.38,28.5,27.63,27.63,6200,40.8067807957885,40.9793253234662,39.7283774978025,39.7283774978025,4311.93043334013,0.0,1.0
1995-09-15,28.75,28.88,28.75,28.88,6533,41.3387930894615,41.5257163277791,41.3387930894615,41.5257163277791,4543.52282596954,0.0,1.0
1995-09-18,28.75,28.88,28.62,28.62,1633,41.3387930894615,41.5257163277791,41.151869851144,41.151869851144,1135.70683832975,0.0,1.0
1995-09-19,28.75,28.88,28.75,28.75,2100,41.3387930894615,41.5257163277791,41.3387930894615,41.3387930894615,1460.49256613134,0.0,1.0
1995-09-20,29.0,29.0,28.88,28.88,733,41.6982608554569,41.6982608554569,41.5257163277791,41.5257163277791,509.781452844889,0.0,1.0
1995-09-21,29.38,29.38,29.12,29.12,1100,42.2446518597697,42.2446518597697,41.8708053831346,41.8708053831346,765.019915592605,0.0,1.0
1995-09-22,29.5,29.5,29.25,29.38,900,42.4171963874475,42.4171963874475,42.0577286214522,42.2446518597697,625.925385484858,0.0,1.0
1995-09-25,29.38,29.38,29.38,29.38,933,42.2446518597697,42.2446518597697,42.2446518597697,42.2446518597697,648.875982952637,0.0,1.0
1995-09-26,29.5,29.5,29.38,29.38,1100,42.4171963874475,42.4171963874475,42.2446518597697,42.2446518597697,765.019915592604,0.0,1.0
1995-09-27,29.25,29.38,29.12,29.25,1633,42.0577286214522,42.2446518597697,41.8708053831346,42.0577286214522,1135.70683832975,0.0,1.0
1995-09-28,29.5,29.5,29.12,29.12,4000,42.4171963874475,42.4171963874475,41.8708053831346,41.8708053831346,2781.89060215492,0.0,1.0
1995-09-29,29.88,29.88,29.5,29.5,2533,42.9635873917604,42.9635873917604,42.4171963874475,42.4171963874475,1761.6322238146,0.0,1.0
1995-10-02,29.38,29.75,29.38,29.75,10133,42.2446518597697,42.7766641534428,42.2446518597697,42.7766641534428,7047.22436790897,0.0,1.0
1995-10-03,29.38,29.38,29.25,29.25,11800,42.2446518597697,42.2446518597697,42.0577286214522,42.0577286214522,8206.57727635704,0.0,1.0
1995-10-04,29.12,29.38,29.12,29.38,833,41.8708053831346,42.2446518597697,41.8708053831346,42.2446518597697,579.328717898763,0.0,1.0
1995-10-05,28.62,29.0,28.62,29.0,2933,41.151869851144,41.6982608554569,41.151869851144,41.6982608554569,2039.8212840301,0.0,1.0
1995-10-06,28.12,28.38,28.0,28.38,6633,40.4329343191533,40.8067807957885,40.2603897914756,40.8067807957885,4613.07009102341,0.0,1.0
1995-10-09,28.12,28.12,28.12,28.12,200,40.4329343191533,40.4329343191533,40.4329343191533,40.4329343191533,139.094530107746,0.0,1.0
1995-10-10,28.12,28.12,28.12,28.12,100,40.4329343191533,40.4329343191533,40.4329343191533,40.4329343191533,69.5472650538732,0.0,1.0
1995-10-11,28.12,28.12,28.0,28.12,233,40.4329343191533,40.4329343191533,40.2603897914756,40.4329343191533,162.045127575525,0.0,1.0
1995-10-12,28.25,28.25,28.25,28.25,100,40.6198575574709,40.6198575574709,40.6198575574709,40.6198575574709,69.5472650538731,0.0,1.0
1995-10-13,28.12,28.25,28.12,28.12,533,40.4329343191533,40.6198575574709,40.4329343191533,40.4329343191533,370.686922737144,0.0,1.0
1995-10-16,28.12,28.12,28.0,28.0,1033,40.4329343191533,40.4329343191533,40.2603897914756,40.2603897914756,718.42324800651,0.0,1.0
1995-10-17,28.62,28.62,28.12,28.25,5733,41.151869851144,41.151869851144,40.4329343191533,40.6198575574709,3987.14470553854,0.0,1.0
1995-10-18,28.38,28.75,28.38,28.75,900,40.8067807957885,41.3387930894615,40.8067807957885,41.3387930894615,625.925385484858,0.0,1.0
1995-10-19,28.5,28.88,28.5,28.75,1900,40.9793253234662,41.5257163277791,40.9793253234662,41.3387930894615,1321.39803602359,0.0,1.0
1995-10-20,28.75,28.88,28.5,28.5,39033,41.3387930894615,41.5257163277791,40.9793253234662,40.9793253234662,27146.3839684783,0.0,1.0
1995-10-23,29.0,29.0,28.75,28.75,6833,41.6982608554569,41.6982608554569,41.3387930894615,41.3387930894615,4752.16462113115,0.0,1.0
1995-10-24,29.0,29.0,29.0,29.0,0,41.6982608554569,41.6982608554569,41.6982608554569,41.6982608554569,0,0.0,1.0
1995-10-25,29.0,29.0,29.0,29.0,700,41.6982608554569,41.6982608554569,41.6982608554569,41.6982608554569,486.830855377111,0.0,1.0
1995-10-26,29.12,29.12,29.12,29.12,800,41.8708053831346,41.8708053831346,41.8708053831346,41.8708053831346,556.378120430985,0.0,1.0
1995-10-27,29.62,29.62,29.25,29.25,2100,42.5897409151252,42.5897409151252,42.0577286214522,42.0577286214522,1460.49256613134,0.0,1.0
1995-10-30,29.25,29.75,29.25,29.75,4000,42.0577286214522,42.7766641534428,42.0577286214522,42.7766641534428,2781.89060215492,0.0,1.0
1995-10-31,30.25,30.38,29.5,29.5,4133,43.4955996854334,43.682522923751,42.4171963874475,42.4171963874475,2874.38846467658,0.0,1.0
1995-11-01,30.38,30.38,30.25,30.38,533,43.682522923751,43.682522923751,43.4955996854334,43.682522923751,370.686922737144,0.0,1.0
1995-11-02,31.0,31.0,30.5,30.5,2500,44.5740029834194,44.5740029834194,43.8550674514288,43.8550674514288,1738.68162634683,0.0,1.0
1995-11-03,31.25,31.25,31.0,31.0,3733,44.9334707494147,44.9334707494147,44.5740029834194,44.5740029834194,2596.19940446108,0.0,1.0
1995-11-06,31.25,31.25,31.25,31.25,433,44.9334707494147,44.9334707494147,44.9334707494147,44.9334707494147,301.139657683271,0.0,1.0
1995-11-07,31.25,31.25,31.25,31.25,233,44.9334707494147,44.9334707494147,44.9334707494147,44.9334707494147,162.045127575524,0.0,1.0
1995-11-08,31.0,31.13,31.0,31.13,10500,44.5740029834194,44.760926221737,44.5740029834194,44.760926221737,7302.46283065668,0.0,1.0
1995-11-09,31.75,31.75,31.13,31.13,3800,45.6524062814053,45.6524062814053,44.760926221737,44.760926221737,2642.79607204718,0.0,1.0
1995-11-10,32.37,32.37,31.87,31.87,2000,46.5438863410737,46.5438863410737,45.8249508090831,45.8249508090831,1390.94530107746,0.0,1.0
1995-11-13,32.13,32.62,32.13,32.37,2600,46.1987972857182,46.903354107069,46.1987972857182,46.5438863410737,1808.2288914007,0.0,1.0
1995-11-14,32.25,32.25,32.13,32.13,800,46.371341813396,46.371341813396,46.1987972857182,46.1987972857182,556.378120430985,0.0,1.0
1995-11-15,32.25,32.37,32.25,32.25,533,46.371341813396,46.5438863410737,46.371341813396,46.371341813396,370.686922737144,0.0,1.0
1995-11-16,32.75,32.75,32.25,32.25,3700,47.0902773453866,47.0902773453866,46.371341813396,46.371341813396,2573.24880699331,0.0,1.0
1995-11-17,32.62,32.62,32.5,32.5,1233,46.903354107069,46.903354107069,46.7308095793913,46.7308095793913,857.517778114257,0.0,1.0
1995-11-20,32.5,32.62,32.5,32.5,1733,46.7308095793913,46.903354107069,46.7308095793913,46.7308095793913,1205.25410338362,0.0,1.0
1995-11-21,32.0,32.25,31.87,32.25,4133,46.0118740474007,46.371341813396,45.8249508090831,46.371341813396,2874.38846467657,0.0,1.0
1995-11-22,32.0,32.13,31.87,32.13,433,46.0118740474007,46.1987972857182,45.8249508090831,46.1987972857182,301.13965768327,0.0,1.0
1995-11-24,32.0,32.0,32.0,32.0,0,46.0118740474007,46.0118740474007,46.0118740474007,46.0118740474007,0,0.0,1.0
1995-11-27,32.25,32.25,32.0,32.0,1300,46.371341813396,46.371341813396,46.0118740474007,46.0118740474007,904.11444570035,0.0,1.0
1995-11-28,32.37,32.37,32.0,32.13,1133,46.5438863410737,46.5438863410737,46.0118740474007,46.1987972857182,787.970513060383,0.0,1.0
1995-11-29,32.56,32.62,32.31,32.31,28100,46.8889753964292,46.9753801422457,46.5289556221938,46.5289556221938,19512.8170804448,0.05,1.0
1995-11-30,33.25,33.25,32.62,32.62,2700,47.8826299733192,47.8826299733192,46.9753801422457,46.9753801422457,1874.89701484701,0.0,1.0
1995-12-01,33.5,33.5,33.5,33.5,633,48.2426497475546,48.2426497475546,48.2426497475546,48.2426497475546,439.559189036355,0.0,1.0
1995-12-04,33.5,33.88,33.5,33.75,16433,48.2426497475546,48.7898798043926,48.2426497475546,48.6026695217901,11411.1787574003,0.0,1.0
1995-12-05,33.12,33.38,33.12,33.25,1233,47.6954196907167,48.0698402559216,47.6954196907167,47.8826299733192,856.202970113467,0.0,1.0
1995-12-06,33.12,33.12,32.88,33.0,6400,47.6954196907167,47.6954196907167,47.3498007074507,47.5226101990837,4444.20033148921,0.0,1.0
1995-12-07,32.75,33.0,32.75,33.0,5200,47.1625904248482,47.5226101990837,47.1625904248482,47.5226101990837,3610.91276933498,0.0,1.0
1995-12-08,32.25,32.75,32.25,32.75,10833,46.4425508763772,47.1625904248482,46.4425508763772,47.1625904248482,7522.50346734728,0.0,1.0
1995-12-11,31.87,32.0,31.87,32.0,633,45.8953208195393,46.0825311021418,45.8953208195393,46.0825311021418,439.559189036354,0.0,1.0
1995-12-12,31.5,31.75,31.5,31.75,34500,45.3624915536708,45.7225113279063,45.3624915536708,45.7225113279063,23957.017411934,0.0,1.0
1995-12-13,31.87,31.87,31.63,31.63,6400,45.8953208195393,45.8953208195393,45.5497018362732,45.5497018362732,4444.20033148921,0.0,1.0
1995-12-14,31.63,31.75,31.63,31.63,3100,45.5497018362732,45.7225113279063,45.5497018362732,45.5497018362732,2152.65953556509,0.0,1.0
1995-12-15,31.5,31.87,31.5,31.75,5833,45.3624915536708,45.8953208195393,45.3624915536708,45.7225113279063,4050.47195837133,0.0,1.0
1995-12-18,20.5,21.13,20.5,21.0,10200,44.2824322309643,45.6433069775745,44.2824322309643,45.3624915536708,4721.96285220729,0.0,1.5
1995-12-19,20.38,20.38,20.25,20.25,3800,44.0232179935148,44.0232179935148,43.7424025696111,43.7424025696111,1759.16263121448,0.0,1.0
1995-12-20,21.0,21.0,20.38,20.38,4450,45.3624915536708,45.3624915536708,44.0232179935148,44.0232179935148,2060.07202865906,0.0,1.0
1995-12-21,20.87,20.87,20.62,20.75,3600,45.0816761297671,45.0816761297671,44.5416464684139,44.8224618923176,1666.57512430845,0.0,1.0
1995-12-22,20.5,21.0,20.38,20.87,3300,44.2824322309643,45.3624915536708,44.0232179935148,45.0816761297671,1527.69386394942,0.0,1.0
1995-12-26,20.38,20.62,20.25,20.62,2600,44.0232179935148,44.5416464684139,43.7424025696111,44.5416464684139,1203.63758977833,0.0,1.0
1995-12-27,20.0,20.25,19.63,20.25,8850,43.2023729082579,43.7424025696111,42.4031290094551,43.7424025696111,4096.99718059161,0.0,1.0
1995-12-28,19.88,19.88,19.75,19.75,9400,42.9431586708083,42.9431586708083,42.6623432469047,42.6623432469047,4351.61282458319,0.0,1.0
1995-12-29,19.75,19.75,19.5,19.75,42300,42.6623432469047,42.6623432469047,42.1223135855514,42.6623432469047,19582.2577106243,0.0,1.0
1996-01-02,20.5,20.5,19.63,19.63,3150,44.2824322309643,44.2824322309643,42.4031290094551,42.4031290094551,1458.2532337699,0.0,1.0
1996-01-03,21.75,21.75,20.62,20.62,7750,46.9825805377305,46.9825805377305,44.5416464684139,44.5416464684139,3587.76589260847,0.0,1.0
1996-01-04,22.0,22.0,21.75,21.75,12150,47.5226101990837,47.5226101990837,46.9825805377305,46.9825805377305,5624.69104454102,0.0,1.0
1996-01-05,22.25,22.25,21.88,22.12,3950,48.0626398604369,48.0626398604369,47.2633959616341,47.7818244365332,1828.603261394,0.0,1.0
1996-01-08,22.25,22.25,22.12,22.12,250,48.0626398604369,48.0626398604369,47.7818244365332,47.7818244365332,115.734383632531,0.0,1.0
1996-01-09,23.0,23.0,22.37,22.37,2550,49.6827288444966,49.6827288444966,48.3218540978865,48.3218540978865,1180.49071305182,0.0,1.0
1996-01-10,22.75,23.12,22.75,23.12,1800,49.1426991831433,49.9419430819461,49.1426991831433,49.9419430819461,833.287562154227,0.0,1.0
1996-01-11,22.75,22.75,22.63,22.63,200,49.1426991831433,49.1426991831433,48.8834849456938,48.8834849456938,92.5875069060252,0.0,1.0
1996-01-12,22.5,22.63,22.5,22.5,2500,48.6026695217901,48.8834849456938,48.6026695217901,48.6026695217901,1157.34383632531,0.0,1.0
1996-01-15,22.75,22.75,22.37,22.37,5700,49.1426991831433,49.1426991831433,48.3218540978865,48.3218540978865,2638.74394682172,0.0,1.0
1996-01-16,22.5,22.63,22.37,22.63,3000,48.6026695217901,48.8834849456938,48.3218540978865,48.8834849456938,1388.81260359038,0.0,1.0
1996-01-17,22.25,22.5,22.25,22.37,2600,48.0626398604369,48.6026695217901,48.0626398604369,48.3218540978865,1203.63758977833,0.0,1.0
1996-01-18,22.12,22.37,22.12,22.37,1900,47.7818244365332,48.3218540978865,47.7818244365332,48.3218540978865,879.581315607239,0.0,1.0
1996-01-19,22.25,22.37,22.0,22.37,9700,48.0626398604369,48.3218540978865,47.5226101990837,48.3218540978865,4490.49408494222,0.0,1.0
1996-01-22,22.25,22.25,22.25,22.25,0,48.0626398604369,48.0626398604369,48.0626398604369,48.0626398604369,0,0.0,1.0
1996-01-23,22.63,22.63,22.12,22.12,5200,48.8834849456938,48.8834849456938,47.7818244365332,47.7818244365332,2407.27517955665,0.0,1.0
1996-01-24,23.0,23.0,22.63,22.63,4000,49.6827288444966,49.6827288444966,48.8834849456938,48.8834849456938,1851.7501381205,0.0,1.0
1996-01-25,23.0,23.0,23.0,23.0,50,49.6827288444966,49.6827288444966,49.6827288444966,49.6827288444966,23.1468767265063,0.0,1.0
1996-01-26,22.63,22.88,22.63,22.88,1000,48.8834849456938,49.423514607047,48.8834849456938,49.423514607047,462.937534530126,0.0,1.0
1996-01-29,22.5,22.63,22.37,22.63,1950,48.6026695217901,48.8834849456938,48.3218540978865,48.8834849456938,902.728192333745,0.0,1.0
1996-01-30,22.5,22.63,22.5,22.63,2050,48.6026695217901,48.8834849456938,48.6026695217901,48.8834849456938,949.021945786758,0.0,1.0
1996-01-31,22.37,22.5,22.25,22.25,6250,48.3218540978865,48.6026695217901,48.0626398604369,48.0626398604369,2893.35959081328,0.0,1.0
1996-02-01,22.63,22.63,22.63,22.63,3000,48.8834849456938,48.8834849456938,48.8834849456938,48.8834849456938,1388.81260359038,0.0,1.0
1996-02-02,22.88,22.88,22.63,22.63,11850,49.423514607047,49.423514607047,48.8834849456938,48.8834849456938,5485.80978418199,0.0,1.0
1996-02-05,22.5,22.88,22.31,22.75,27200,48.6026695217901,49.423514607047,48.1922469791617,49.1426991831433,12591.9009392194,0.0,1.0
1996-02-06,22.5,22.5,22.44,22.5,4150,48.6026695217901,48.6026695217901,48.4730624030654,48.6026695217901,1921.19076830002,0.0,1.0
1996-02-07,21.88,22.25,21.88,22.25,103100,47.2633959616341,48.0626398604369,47.2633959616341,48.0626398604369,47728.859810056,0.0,1.0
1996-02-08,21.75,21.88,21.75,21.88,6200,46.9825805377305,47.2633959616341,46.9825805377305,47.2633959616341,2870.21271408678,0.0,1.0
1996-02-09,21.88,21.88,21.5,21.75,8200,47.2633959616341,47.2633959616341,46.4425508763772,46.9825805377305,3796.08778314703,0.0,1.0
1996-02-12,21.88,21.88,21.75,21.88,17200,47.2633959616341,47.2633959616341,46.9825805377305,47.2633959616341,7962.52559391817,0.0,1.0
1996-02-13,21.62,21.88,21.62,21.88,4050,46.7017651138268,47.2633959616341,46.7017651138268,47.2633959616341,1874.89701484701,0.0,1.0
1996-02-14,22.0,22.0,21.62,21.69,15150,47.5226101990837,47.5226101990837,46.7017651138268,46.8529734190057,7013.5036481314,0.0,1.0
1996-02-15,21.88,22.12,21.88,22.12,9050,47.2633959616341,47.7818244365332,47.2633959616341,47.7818244365332,4189.58468749764,0.0,1.0
1996-02-16,21.62,21.88,21.62,21.88,8200,46.7017651138268,47.2633959616341,46.7017651138268,47.2633959616341,3796.08778314703,0.0,1.0
1996-02-20,21.75,21.75,21.62,21.62,550,46.9825805377305,46.9825805377305,46.7017651138268,46.7017651138268,254.615643991569,0.0,1.0
1996-02-21,21.62,21.75,21.62,21.75,1000,46.7017651138268,46.9825805377305,46.7017651138268,46.9825805377305,462.937534530125,0.0,1.0
1996-02-22,21.75,21.75,21.5,21.5,9000,46.9825805377305,46.9825805377305,46.4425508763772,46.4425508763772,4166.43781077113,0.0,1.0
1996-02-23,21.75,21.75,21.62,21.75,14050,46.9825805377305,46.9825805377305,46.7017651138268,46.9825805377305,6504.27236014826,0.0,1.0
1996-02-26,21.75,21.75,21.62,21.62,25300,46.9825805377305,46.9825805377305,46.7017651138268,46.7017651138268,11712.3196236122,0.0,1.0
1996-02-27,21.62,21.62,21.5,21.62,11500,46.7017651138268,46.7017651138268,46.4425508763772,46.7017651138268,5323.78164709644,0.0,1.0
1996-02-28,21.5,21.5,21.5,21.5,24700,46.5073544357396,46.5073544357396,46.5073544357396,46.5073544357396,11418.6241389793,0.03,1.0
1996-02-29,21.38,21.5,21.38,21.38,29200,46.2477785040053,46.5073544357396,46.2477785040053,46.2477785040053,13498.9402776597,0.0,1.0
1996-03-01,21.5,21.62,21.5,21.5,22150,46.5073544357396,46.766930367474,46.5073544357396,46.5073544357396,10239.7783270603,0.0,1.0
1996-03-04,21.5,21.62,21.5,21.62,8350,46.5073544357396,46.766930367474,46.5073544357396,46.766930367474,3860.14216844035,0.0,1.0
1996-03-05,21.25,21.62,21.25,21.56,10350,45.9665712446264,46.766930367474,45.9665712446264,46.6371424016068,4784.72711896498,0.0,1.0
1996-03-06,21.25,21.25,21.13,21.25,3100,45.9665712446264,45.9665712446264,45.706995312892,45.9665712446264,1433.10667331318,0.0,1.0
1996-03-07,21.13,21.13,21.13,21.13,1000,45.706995312892,45.706995312892,45.706995312892,45.706995312892,462.292475262318,0.0,1.0
1996-03-08,21.38,21.38,21.25,21.25,24350,46.2477785040053,46.2477785040053,45.9665712446264,45.9665712446264,11256.8217726374,0.0,1.0
1996-03-11,21.38,21.38,21.25,21.38,1750,46.2477785040053,46.2477785040053,45.9665712446264,46.2477785040053,809.011831709055,0.0,1.0
1996-03-12,21.62,21.62,21.5,21.62,7550,46.766930367474,46.766930367474,46.5073544357396,46.766930367474,3490.3081882305,0.0,1.0
1996-03-13,21.5,21.62,21.5,21.62,850,46.5073544357396,46.766930367474,46.5073544357396,46.766930367474,392.94860397297,0.0,1.0
1996-03-14,21.25,21.62,21.25,21.5,32650,45.9665712446264,46.766930367474,45.9665712446264,46.5073544357396,15093.8493173147,0.0,1.0
1996-03-15,20.87,21.38,20.87,21.25,14250,45.1445807941342,46.2477785040053,45.1445807941342,45.9665712446264,6587.66777248803,0.0,1.0
1996-03-18,20.87,20.87,20.75,20.75,10300,45.1445807941342,45.1445807941342,44.8850048623999,44.8850048623999,4761.61249520188,0.0,1.0
1996-03-19,21.0,21.0,20.87,20.87,21800,45.4257880535131,45.4257880535131,45.1445807941342,45.1445807941342,10077.9759607185,0.0,1.0
1996-03-20,21.25,21.25,20.87,21.0,8600,45.9665712446264,45.9665712446264,45.1445807941342,45.4257880535131,3975.71528725593,0.0,1.0
1996-03-21,21.25,21.25,21.13,21.25,6000,45.9665712446264,45.9665712446264,45.706995312892,45.9665712446264,2773.7548515739,0.0,1.0
1996-03-22,21.25,21.25,21.13,21.13,900,45.9665712446264,45.9665712446264,45.706995312892,45.706995312892,416.063227736086,0.0,1.0
1996-03-25,21.25,21.25,21.0,21.13,11850,45.9665712446264,45.9665712446264,45.4257880535131,45.706995312892,5478.16583185846,0.0,1.0
1996-03-26,21.25,21.25,21.25,21.25,3400,45.9665712446264,45.9665712446264,45.9665712446264,45.9665712446264,1571.79441589188,0.0,1.0
1996-03-27,21.25,21.25,21.13,21.13,25400,45.9665712446264,45.9665712446264,45.706995312892,45.706995312892,11742.2288716629,0.0,1.0
1996-03-28,21.25,21.25,21.25,21.25,10250,45.9665712446264,45.9665712446264,45.9665712446264,45.9665712446264,4738.49787143875,0.0,1.0
1996-03-29,21.25,21.25,21.25,21.25,2050,45.9665712446264,45.9665712446264,45.9665712446264,45.9665712446264,947.699574287751,0.0,1.0
1996-04-01,21.25,21.25,21.25,21.25,6200,45.9665712446264,45.9665712446264,45.9665712446264,45.9665712446264,2866.21334662637,0.0,1.0
1996-04-02,21.25,21.25,21.13,21.25,8600,45.9665712446264,45.9665712446264,45.706995312892,45.9665712446264,3975.71528725593,0.0,1.0
1996-04-03,21.25,21.25,21.13,21.25,3050,45.9665712446264,45.9665712446264,45.706995312892,45.9665712446264,1409.99204955007,0.0,1.0
1996-04-04,21.13,21.25,21.13,21.25,1550,45.706995312892,45.9665712446264,45.706995312892,45.9665712446264,716.553336656593,0.0,1.0
1996-04-08,21.13,21.13,21.0,21.0,8950,45.706995312892,45.706995312892,45.4257880535131,45.4257880535131,4137.51765359774,0.0,1.0
1996-04-09,21.13,21.13,21.0,21.13,7300,45.706995312892,45.706995312892,45.4257880535131,45.706995312892,3374.73506941492,0.0,1.0
1996-04-10,21.0,21.13,20.94,21.0,14500,45.4257880535131,45.706995312892,45.2960000876459,45.4257880535131,6703.24089130361,0.0,1.0
1996-04-11,21.0,21.0,20.87,21.0,4850,45.4257880535131,45.4257880535131,45.1445807941342,45.4257880535131,2242.11850502224,0.0,1.0
1996-04-12,20.75,21.0,20.62,21.0,21650,44.8850048623999,45.4257880535131,44.603797603021,45.4257880535131,10008.6320894292,0.0,1.0
1996-04-15,20.62,20.75,20.62,20.75,10450,44.603797603021,44.8850048623999,44.603797603021,44.8850048623999,4830.95636649122,0.0,1.0
1996-04-16,20.75,20.75,20.62,20.62,29900,44.8850048623999,44.8850048623999,44.603797603021,44.603797603021,13822.5450103433,0.0,1.0
1996-04-17,21.88,21.88,21.0,21.0,42800,47.3293448862318,47.3293448862318,45.4257880535131,45.4257880535131,19786.1179412272,0.0,1.0
1996-04-18,22.63,22.75,22.0,22.12,18100,48.9516944595715,49.2112703913059,47.5889208179661,47.8484967497005,8367.49380224795,0.0,1.0
1996-04-19,22.88,22.88,22.75,22.75,15150,49.4924776506848,49.4924776506848,49.2112703913059,49.2112703913059,7003.73100022411,0.0,1.0
1996-04-22,22.88,22.88,22.75,22.88,28050,49.4924776506848,49.4924776506848,49.2112703913059,49.4924776506848,12967.303931108,0.0,1.0
1996-04-23,23.25,23.25,22.75,22.75,35350,50.2928367735324,50.2928367735324,49.2112703913059,49.2112703913059,16342.0390005229,0.0,1.0
1996-04-24,23.62,23.62,23.12,23.12,24700,51.09319589638,51.09319589638,50.0116295141535,50.0116295141535,11418.6241389792,0.0,1.0
1996-04-25,23.62,23.62,23.5,23.62,9200,51.09319589638,51.09319589638,50.8336199646456,51.09319589638,4253.09077241332,0.0,1.0
1996-04-26,23.56,23.62,23.5,23.62,5350,50.9634079305128,51.09319589638,50.8336199646456,51.09319589638,2473.2647426534,0.0,1.0
1996-04-29,23.5,23.62,23.25,23.62,7550,50.8336199646456,51.09319589638,50.2928367735324,51.09319589638,3490.3081882305,0.0,1.0
1996-04-30,23.62,23.62,23.38,23.5,61650,51.09319589638,51.09319589638,50.5740440329113,50.8336199646456,28500.3310999219,0.0,1.0
1996-05-01,25.0,25.0,23.62,23.62,89450,54.0783191113251,54.0783191113251,51.09319589638,51.09319589638,41352.0619122143,0.0,1.0
1996-05-02,24.75,25.0,24.62,25.0,12350,53.5375359202119,54.0783191113251,53.256328660833,54.0783191113251,5709.31206948962,0.0,1.0
1996-05-03,24.88,25.0,24.62,24.75,8000,53.8187431795908,54.0783191113251,53.256328660833,53.5375359202119,3698.33980209854,0.0,1.0
1996-05-06,24.25,24.75,24.13,24.75,6700,52.4559695379854,53.5375359202119,52.196393606251,53.5375359202119,3097.35958425753,0.0,1.0
1996-05-07,24.88,24.88,24.25,24.38,50300,53.8187431795908,53.8187431795908,52.4559695379854,52.7371767973643,23253.3115056946,0.0,1.0
1996-05-08,24.75,24.88,24.5,24.88,22300,53.5375359202119,53.8187431795908,52.9967527290986,53.8187431795908,10309.1221983497,0.0,1.0
1996-05-09,25.0,25.0,24.75,24.75,14250,54.0783191113251,54.0783191113251,53.5375359202119,53.5375359202119,6587.66777248803,0.0,1.0
1996-05-10,24.62,25.0,24.5,25.0,23500,53.256328660833,54.0783191113251,52.9967527290986,54.0783191113251,10863.8731686645,0.0,1.0
1996-05-13,24.88,25.0,24.5,24.5,13500,53.8187431795908,54.0783191113251,52.9967527290986,52.9967527290986,6240.94841604129,0.0,1.0
1996-05-14,24.75,24.88,24.62,24.88,9250,53.5375359202119,53.8187431795908,53.256328660833,53.8187431795908,4276.20539617644,0.0,1.0
1996-05-15,24.88,24.88,24.38,24.75,12450,53.8187431795908,53.8187431795908,52.7371767973643,53.5375359202119,5755.54131701585,0.0,1.0
1996-05-16,24.75,24.75,24.62,24.62,5750,53.5375359202119,53.5375359202119,53.256328660833,53.256328660833,2658.18173275833,0.0,1.0
1996-05-17,24.75,24.88,24.5,24.62,21500,53.5375359202119,53.8187431795908,52.9967527290986,53.256328660833,9939.28821813983,0.0,1.0
1996-05-20,25.12,25.12,24.62,24.75,42850,54.3378950430595,54.3378950430595,53.256328660833,53.5375359202119,19809.2325649903,0.0,1.0
1996-05-21,25.63,25.63,25.0,25.0,97400,55.4410927529305,55.4410927529305,54.0783191113251,54.0783191113251,45027.2870905498,0.0,1.0
1996-05-22,25.75,25.88,25.63,25.88,56600,55.7006686846649,55.9818759440438,55.4410927529305,55.9818759440438,26165.7540998472,0.0,1.0
1996-05-23,25.88,25.88,25.63,25.63,12100,55.9818759440438,55.9818759440438,55.4410927529305,55.4410927529305,5593.73895067404,0.0,1.0
1996-05-24,26.12,26.12,26.0,26.0,18300,56.5010278075125,56.5010278075125,56.2414518757782,56.2414518757782,8459.95229730042,0.0,1.0
1996-05-28,26.0,26.25,26.0,26.12,14400,56.2414518757782,56.7822350668914,56.2414518757782,56.5010278075125,6657.01164377737,0.0,1.0
1996-05-29,26.0,26.12,25.88,26.12,26650,56.2414518757782,56.5010278075125,55.9818759440438,56.5010278075125,12320.0944657408,0.0,1.0
1996-05-30,26.38,26.38,25.88,25.88,19650,57.1283363092039,57.1283363092039,56.0455399424639,56.0455399424639,9073.72826672858,0.03,1.0
1996-05-31,26.38,26.38,26.38,26.38,14900,57.1283363092039,57.1283363092039,57.1283363092039,57.1283363092039,6880.3333930919,0.0,1.0
1996-06-03,26.38,26.5,26.25,26.25,19950,57.1283363092039,57.3882074372215,56.8468092538515,56.8468092538515,9212.25846927405,0.0,1.0
1996-06-04,26.62,26.62,26.38,26.5,20100,57.6480785652391,57.6480785652391,57.1283363092039,57.3882074372215,9281.52357054679,0.0,1.0
1996-06-05,26.62,26.75,26.5,26.5,31350,57.6480785652391,57.9296056205915,57.3882074372215,57.3882074372215,14476.4061660021,0.0,1.0
1996-06-06,26.5,26.75,26.5,26.5,14350,57.3882074372215,57.9296056205915,57.3882074372215,57.3882074372215,6626.36135509186,0.0,1.0
1996-06-07,25.88,26.38,25.88,26.38,19700,56.0455399424639,57.1283363092039,56.0455399424639,57.1283363092039,9096.81663381949,0.0,1.0
1996-06-10,25.88,25.88,25.75,25.75,40000,56.0455399424639,56.0455399424639,55.7640128871115,55.7640128871115,18470.6936727299,0.0,1.0
1996-06-11,25.75,25.88,25.75,25.75,4000,55.7640128871115,56.0455399424639,55.7640128871115,55.7640128871115,1847.06936727299,0.0,1.0
1996-06-12,26.25,26.25,25.75,25.88,16000,56.8468092538515,56.8468092538515,55.7640128871115,56.0455399424639,7388.27746909197,0.0,1.0
1996-06-13,26.62,26.62,26.12,26.12,11900,57.6480785652391,57.6480785652391,56.5652821984991,56.5652821984991,5495.03136763716,0.0,1.0
1996-06-14,26.5,26.5,26.12,26.5,12750,57.3882074372215,57.3882074372215,56.5652821984991,57.3882074372215,5887.53360818267,0.0,1.0
1996-06-17,26.12,26.38,26.0,26.38,24150,56.5652821984991,57.1283363092039,56.3054110704815,57.1283363092039,11151.6813049107,0.0,1.0
1996-06-18,26.5,26.5,25.88,26.12,18500,57.3882074372215,57.3882074372215,56.0455399424639,56.5652821984991,8542.69582363759,0.0,1.0
1996-06-19,26.25,26.38,26.12,26.38,35900,56.8468092538515,57.1283363092039,56.5652821984991,57.1283363092039,16577.4475712751,0.0,1.0
1996-06-20,26.62,26.75,26.25,26.5,47150,57.6480785652391,57.9296056205915,56.8468092538515,57.3882074372215,21772.3301667304,0.0,1.0
1996-06-21,27.0,27.13,26.62,26.75,44900,58.4710038039615,58.7525308593139,57.6480785652391,57.9296056205915,20733.3536476394,0.0,1.0
1996-06-24,27.13,27.5,27.0,27.0,14450,58.7525308593139,59.5538001707016,58.4710038039615,58.4710038039615,6672.53808927369,0.0,1.0
1996-06-25,26.87,27.0,26.75,27.0,4200,58.1894767486091,58.4710038039615,57.9296056205915,58.4710038039615,1939.42283563664,0.0,1.0
1996-06-26,27.25,27.25,26.62,26.75,11950,59.0124019873315,59.0124019873315,57.6480785652391,57.9296056205915,5518.11973472807,0.0,1.0
1996-06-27,27.62,27.62,27.13,27.13,14850,59.8136712987192,59.8136712987192,58.7525308593139,58.7525308593139,6857.24502600098,0.0,1.0
1996-06-28,27.75,28.0,27.75,28.0,11300,60.0951983540716,60.6365965374416,60.0951983540716,60.6365965374416,5217.9709625462,0.0,1.0
1996-07-01,27.75,27.88,27.62,27.88,28550,60.0951983540716,60.376725409424,59.8136712987192,60.376725409424,13183.457608911,0.0,1.0
1996-07-02,26.75,28.0,26.75,28.0,42900,57.9296056205915,60.6365965374416,57.9296056205915,60.6365965374416,19809.8189640029,0.0,1.0
1996-07-03,27.13,27.13,26.75,26.75,6900,58.7525308593139,58.7525308593139,57.9296056205915,57.9296056205915,3186.19465854591,0.0,1.0
1996-07-05,26.5,27.0,26.38,27.0,5950,57.3882074372215,58.4710038039615,57.1283363092039,58.4710038039615,2747.51568381858,0.0,1.0
1996-07-08,26.12,26.12,25.5,26.12,29050,56.5652821984991,56.5652821984991,55.2226147037414,56.5652821984991,13414.3412798201,0.0,1.0
1996-07-09,26.38,26.38,26.0,26.0,31000,57.1283363092039,57.1283363092039,56.3054110704815,56.3054110704815,14314.7875963657,0.0,1.0
1996-07-10,26.5,26.5,26.38,26.38,25550,57.3882074372215,57.3882074372215,57.1283363092039,57.1283363092039,11798.1555834562,0.0,1.0
1996-07-11,26.25,26.5,26.25,26.38,16350,56.8468092538515,57.3882074372215,56.8468092538515,57.1283363092039,7549.89603872836,0.0,1.0
1996-07-12,26.5,26.5,26.25,26.38,23500,57.3882074372215,57.3882074372215,56.8468092538515,57.1283363092039,10851.5325327288,0.0,1.0
1996-07-15,26.12,26.5,26.0,26.38,12750,56.5652821984991,57.3882074372215,56.3054110704815,57.1283363092039,5887.53360818266,0.0,1.0
1996-07-16,25.88,26.12,25.37,26.0,43400,56.0455399424639,56.5652821984991,54.941087648389,56.3054110704815,20040.702634912,0.0,1.0
1996-07-17,26.25,26.38,26.0,26.0,28650,56.8468092538515,57.1283363092039,56.3054110704815,56.3054110704815,13229.6343430928,0.0,1.0
1996-07-18,26.0,26.25,26.0,26.12,12600,56.3054110704815,56.8468092538515,56.3054110704815,56.5652821984991,5818.26850690993,0.0,1.0
1996-07-19,26.0,26.12,26.0,26.0,6350,56.3054110704815,56.5652821984991,56.3054110704815,56.3054110704815,2932.22262054588,0.0,1.0
1996-07-22,26.0,26.12,26.0,26.0,17750,56.3054110704815,56.5652821984991,56.3054110704815,56.3054110704815,8196.3703172739,0.0,1.0
1996-07-23,25.88,26.25,25.88,26.0,32350,56.0455399424639,56.8468092538515,56.0455399424639,56.3054110704815,14938.1735078203,0.0,1.0
1996-07-24,25.63,25.88,25.37,25.88,35600,55.5041417590938,56.0455399424639,54.941087648389,56.0455399424639,16438.9173687297,0.0,1.0
1996-07-25,26.12,26.25,25.5,25.5,22700,56.5652821984991,56.8468092538515,55.2226147037414,55.2226147037414,10482.1186592742,0.0,1.0
1996-07-26,26.12,26.25,26.0,26.12,26150,56.5652821984991,56.8468092538515,56.3054110704815,56.5652821984991,12075.2159885472,0.0,1.0
1996-07-29,25.88,26.12,25.75,26.0,22850,56.0455399424639,56.5652821984991,55.7640128871115,56.3054110704815,10551.383760547,0.0,1.0
1996-07-30,25.75,26.12,25.75,25.88,10800,55.7640128871115,56.5652821984991,55.7640128871115,56.0455399424639,4987.08729163708,0.0,1.0
1996-07-31,25.63,25.75,25.5,25.75,12100,55.5041417590938,55.7640128871115,55.2226147037414,55.7640128871115,5587.38483600081,0.0,1.0
1996-08-01,25.88,25.88,25.5,25.63,18200,56.0455399424639,56.0455399424639,55.2226147037414,55.5041417590938,8404.16562109211,0.0,1.0
1996-08-02,26.0,26.12,25.88,26.0,12950,56.3054110704815,56.5652821984991,56.0455399424639,56.3054110704815,5979.88707654631,0.0,1.0
1996-08-05,25.88,26.0,25.88,26.0,15150,56.0455399424639,56.3054110704815,56.0455399424639,56.3054110704815,6995.77522854646,0.0,1.0
1996-08-06,25.88,26.0,25.75,26.0,11600,56.0455399424639,56.3054110704815,55.7640128871115,56.3054110704815,5356.50116509168,0.0,1.0
1996-08-07,26.0,26.0,25.88,26.0,40600,56.3054110704815,56.3054110704815,56.0455399424639,56.3054110704815,18747.7540778209,0.0,1.0
1996-08-08,26.0,26.0,25.75,26.0,32250,56.3054110704815,56.3054110704815,55.7640128871115,56.3054110704815,14891.9967736385,0.0,1.0
1996-08-09,25.88,25.88,25.75,25.88,3950,56.0455399424639,56.0455399424639,55.7640128871115,56.0455399424639,1823.98100018208,0.0,1.0
1996-08-12,25.75,25.88,25.75,25.75,1450,55.7640128871115,56.0455399424639,55.7640128871115,55.7640128871115,669.56264563646,0.0,1.0
1996-08-13,25.5,25.75,25.5,25.75,5700,55.2226147037414,55.7640128871115,55.2226147037414,55.7640128871115,2632.07384836402,0.0,1.0
1996-08-14,25.63,25.63,25.63,25.63,1200,55.5041417590938,55.5041417590938,55.5041417590938,55.5041417590938,554.120810181898,0.0,1.0
1996-08-15,25.88,25.88,25.63,25.63,3550,56.0455399424639,56.0455399424639,55.5041417590938,55.5041417590938,1639.27406345478,0.0,1.0
1996-08-16,25.75,25.88,25.75,25.75,3850,55.7640128871115,56.0455399424639,55.7640128871115,55.7640128871115,1777.80426600025,0.0,1.0
1996-08-19,25.63,25.88,25.63,25.75,9750,55.5041417590938,56.0455399424639,55.5041417590938,55.7640128871115,4502.23158272793,0.0,1.0
1996-08-20,25.63,25.75,25.63,25.75,7000,55.5041417590938,55.7640128871115,55.5041417590938,55.7640128871115,3232.37139272774,0.0,1.0
1996-08-21,25.5,25.75,25.44,25.75,12450,55.2226147037414,55.7640128871115,55.0926791397326,55.7640128871115,5749.0034056372,0.0,1.0
1996-08-22,25.63,25.63,25.0,25.5,55750,55.5041417590938,55.5041417590938,54.1398183370014,55.2226147037414,25743.5293063674,0.0,1.0
1996-08-23,25.5,25.75,25.5,25.63,8350,55.2226147037414,55.7640128871115,55.2226147037414,55.5041417590938,3855.75730418238,0.0,1.0
1996-08-26,25.37,25.5,25.37,25.5,18500,54.941087648389,55.2226147037414,54.941087648389,55.2226147037414,8542.6958236376,0.0,1.0
1996-08-27,25.25,25.37,25.25,25.37,6000,54.6812165203714,54.941087648389,54.6812165203714,54.941087648389,2770.60405090949,0.0,1.0
1996-08-28,25.12,25.63,25.12,25.25,8000,54.399689465019,55.5041417590938,54.399689465019,54.6812165203714,3694.13873454599,0.0,1.0
1996-08-29,25.25,25.25,25.0,25.0,4100,54.7461843023758,54.7461843023758,54.2041428736394,54.2041428736394,1890.99936953062,0.03,1.0
1996-08-30,25.5,25.5,25.12,25.12,7950,55.2882257311122,55.2882257311122,54.4643227594329,54.4643227594329,3666.69389945572,0.0,1.0
1996-09-03,25.5,25.5,25.37,25.37,3850,55.2882257311122,55.2882257311122,55.0063641881693,55.0063641881693,1775.6945299251,0.0,1.0
1996-09-04,25.63,25.75,25.5,25.63,6850,55.5700872740552,55.8302671598486,55.2882257311122,55.5700872740552,3159.3526051914,0.0,1.0
1996-09-05,26.12,26.12,25.75,25.75,17550,56.6324884743785,56.6324884743785,55.8302671598486,55.8302671598486,8094.39974030791,0.0,1.0
1996-09-06,26.0,26.12,25.75,26.0,18400,56.372308588585,56.6324884743785,55.8302671598486,56.372308588585,8486.4361949667,0.0,1.0
1996-09-09,25.75,26.12,25.75,26.0,14350,55.8302671598486,56.6324884743785,55.8302671598486,56.372308588585,6618.49779335718,0.0,1.0
1996-09-10,25.75,25.75,25.37,25.63,7250,55.8302671598486,55.8302671598486,55.0063641881693,55.5700872740552,3343.84034856025,0.0,1.0
1996-09-11,25.88,26.12,25.88,25.88,8050,56.1121287027915,56.6324884743785,56.1121287027915,56.1121287027915,3712.81583529793,0.0,1.0
1996-09-12,25.75,25.88,25.75,25.88,11500,55.8302671598486,56.1121287027915,55.8302671598486,56.1121287027915,5304.02262185419,0.0,1.0
1996-09-13,26.0,26.12,25.75,25.75,22450,56.372308588585,56.6324884743785,55.8302671598486,55.8302671598486,10354.3745965762,0.0,1.0
1996-09-16,26.25,26.25,26.0,26.0,20600,56.9143500173214,56.9143500173214,56.372308588585,56.372308588585,9501.11878349533,0.0,1.0
1996-09-17,25.88,26.25,25.88,26.12,3400,56.1121287027915,56.9143500173214,56.1121287027915,56.6324884743785,1568.14581863515,0.0,1.0
1996-09-18,26.0,26.12,25.88,25.88,15050,56.372308588585,56.6324884743785,56.1121287027915,56.1121287027915,6941.35134425266,0.0,1.0
1996-09-19,26.25,26.38,26.0,26.0,25000,56.9143500173214,57.1962115602643,56.372308588585,56.372308588585,11530.4839605526,0.0,1.0
1996-09-20,26.12,26.38,26.12,26.38,13650,56.6324884743785,57.1962115602643,56.6324884743785,57.1962115602643,6295.64424246171,0.0,1.0
1996-09-23,26.12,26.25,26.0,26.0,6100,56.6324884743785,56.9143500173214,56.372308588585,56.372308588585,2813.43808637483,0.0,1.0
1996-09-24,26.0,26.25,25.88,26.0,19650,56.372308588585,56.9143500173214,56.1121287027915,56.372308588585,9062.96039299433,0.0,1.0
1996-09-25,26.5,26.5,26.0,26.0,14950,57.4563914460578,57.4563914460578,56.372308588585,56.372308588585,6895.22940841044,0.0,1.0
1996-09-26,27.25,27.62,26.62,26.62,43050,59.082515732267,59.8847370467969,57.7165713318513,57.7165713318513,19855.4933800715,0.0,1.0
1996-09-27,27.25,27.5,27.25,27.38,20200,59.082515732267,59.6245571610034,59.082515732267,59.3643772752099,9316.63104012648,0.0,1.0
1996-09-30,27.88,27.88,27.25,27.25,28050,60.4484601326827,60.4484601326827,59.082515732267,59.082515732267,12937.20300374,0.0,1.0
1996-10-01,27.62,27.88,27.62,27.75,9950,59.8847370467969,60.4484601326827,59.8847370467969,60.1665985897398,4589.13261629992,0.0,1.0
1996-10-02,28.5,28.5,27.62,27.62,33000,61.792722875949,61.792722875949,59.8847370467969,59.8847370467969,15220.2388279294,0.0,1.0
1996-10-03,28.37,28.5,28.12,28.5,13450,61.510861333006,61.792722875949,60.9688199042696,61.792722875949,6203.40037077729,0.0,1.0
1996-10-04,28.0,28.25,27.94,28.25,7950,60.7086400184762,61.2506814472126,60.5785500755794,61.2506814472126,3666.69389945572,0.0,1.0
1996-10-07,28.0,28.25,28.0,28.0,39800,60.7086400184762,61.2506814472126,60.7086400184762,60.7086400184762,18356.5304651997,0.0,1.0
1996-10-08,27.75,28.0,27.62,28.0,67550,60.1665985897398,60.7086400184762,59.8847370467969,60.7086400184762,31155.3676614131,0.0,1.0
1996-10-09,27.75,27.88,27.62,27.75,40500,60.1665985897398,60.4484601326827,59.8847370467969,60.1665985897398,18679.3840160952,0.0,1.0
1996-10-10,27.75,27.88,27.62,27.75,25600,60.1665985897398,60.4484601326827,59.8847370467969,60.1665985897398,11807.2155756058,0.0,1.0
1996-10-11,27.75,27.75,27.62,27.75,20800,60.1665985897398,60.1665985897398,59.8847370467969,60.1665985897398,9593.36265517974,0.0,1.0
1996-10-14,27.75,27.88,27.75,27.75,15550,60.1665985897398,60.4484601326827,60.1665985897398,60.1665985897398,7171.9610234637,0.0,1.0
1996-10-15,28.0,28.12,27.75,27.75,24950,60.7086400184762,60.9688199042696,60.1665985897398,60.1665985897398,11507.4229926315,0.0,1.0
1996-10-16,28.0,28.12,28.0,28.0,12400,60.7086400184762,60.9688199042696,60.7086400184762,60.7086400184762,5719.12004443408,0.0,1.0
1996-10-17,28.0,28.0,27.75,28.0,35000,60.7086400184762,60.7086400184762,60.1665985897398,60.7086400184762,16142.6775447736,0.0,1.0
1996-10-18,28.0,28.0,27.88,27.88,18600,60.7086400184762,60.7086400184762,60.4484601326827,60.4484601326827,8578.68006665112,0.0,1.0
1996-10-21,27.75,28.0,27.62,27.88,16650,60.1665985897398,60.7086400184762,59.8847370467969,60.4484601326827,7679.30231772802,0.0,1.0
1996-10-22,27.62,27.75,27.62,27.75,13700,59.8847370467969,60.1665985897398,59.8847370467969,60.1665985897398,6318.70521038281,0.0,1.0
1996-10-23,27.88,27.88,27.62,27.62,15300,60.4484601326827,60.4484601326827,59.8847370467969,59.8847370467969,7056.65618385818,0.0,1.0
1996-10-24,28.0,28.0,27.75,27.75,8350,60.7086400184762,60.7086400184762,60.1665985897398,60.1665985897398,3851.18164282456,0.0,1.0
1996-10-25,27.88,28.0,27.75,28.0,13150,60.4484601326827,60.7086400184762,60.1665985897398,60.7086400184762,6065.03456325066,0.0,1.0
1996-10-28,27.62,27.75,27.38,27.75,5350,59.8847370467969,60.1665985897398,59.3643772752099,60.1665985897398,2467.52356755825,0.0,1.0
1996-10-29,27.62,27.62,27.5,27.62,5050,59.8847370467969,59.8847370467969,59.6245571610034,59.8847370467969,2329.15776003162,0.0,1.0
1996-10-30,26.12,27.13,25.88,27.13,67300,56.6324884743785,58.8223358464735,56.1121287027915,58.8223358464735,31040.0628218075,0.0,1.0
1996-10-31,25.88,26.0,25.63,26.0,16300,56.1121287027915,56.372308588585,55.5700872740552,56.372308588585,7517.87554228029,0.0,1.0
1996-11-01,25.88,25.88,25.63,25.88,24700,56.1121287027915,56.1121287027915,55.5700872740552,56.1121287027915,11392.118153026,0.0,1.0
1996-11-04,25.5,25.88,25.5,25.88,13850,55.2882257311122,56.1121287027915,55.2882257311122,56.1121287027915,6387.88811414613,0.0,1.0
1996-11-05,24.88,25.5,24.88,25.5,36850,53.943962987846,55.2882257311122,53.943962987846,55.2882257311122,16995.9333578545,0.0,1.0
1996-11-06,25.0,25.0,24.62,24.88,29800,54.2041428736394,54.2041428736394,53.3802399019601,53.943962987846,13744.3368809787,0.0,1.0
1996-11-07,25.37,25.5,25.0,25.0,12150,55.0063641881693,55.2882257311122,54.2041428736394,54.2041428736394,5603.81520482855,0.0,1.0
1996-11-08,25.25,25.25,25.0,25.25,23100,54.7461843023758,54.7461843023758,54.2041428736394,54.7461843023758,10654.1671795506,0.0,1.0
1996-11-11,25.88,25.88,25.0,25.12,18300,56.1121287027915,56.1121287027915,54.2041428736394,54.4643227594329,8440.31425912449,0.0,1.0
1996-11-12,25.88,26.0,25.75,25.75,29250,56.1121287027915,56.372308588585,55.8302671598486,55.8302671598486,13490.6662338465,0.0,1.0
1996-11-13,26.25,26.25,25.88,25.88,9600,56.9143500173214,56.9143500173214,56.1121287027915,56.1121287027915,4427.70584085219,0.0,1.0
1996-11-14,26.12,26.25,26.0,26.25,12550,56.6324884743785,56.9143500173214,56.372308588585,56.9143500173214,5788.30294819739,0.0,1.0
1996-11-15,26.0,26.12,26.0,26.0,13950,56.372308588585,56.6324884743785,56.372308588585,56.372308588585,6434.01004998834,0.0,1.0
1996-11-18,26.0,26.0,25.88,26.0,5900,56.372308588585,56.372308588585,56.1121287027915,56.372308588585,2721.19421469041,0.0,1.0
1996-11-19,25.88,26.0,25.75,26.0,7700,56.1121287027915,56.372308588585,55.8302671598486,56.372308588585,3551.3890598502,0.0,1.0
1996-11-20,25.75,26.0,25.75,25.88,13650,55.8302671598486,56.372308588585,55.8302671598486,56.1121287027915,6295.64424246171,0.0,1.0
1996-11-21,25.63,25.75,25.5,25.63,36650,55.5700872740552,55.8302671598486,55.2882257311122,55.5700872740552,16903.6894861701,0.0,1.0
1996-11-22,24.88,25.63,24.88,25.5,26800,53.943962987846,55.5700872740552,53.943962987846,55.2882257311122,12360.6788057124,0.0,1.0
1996-11-25,25.25,25.37,24.75,24.88,68550,54.7461843023758,55.0063641881693,53.662101444903,53.943962987846,31616.5870198352,0.0,1.0
1996-11-26,25.5,25.5,25.12,25.12,33400,55.2882257311122,55.2882257311122,54.4643227594329,54.4643227594329,15404.7265712983,0.0,1.0
1996-11-27,25.37,25.63,25.25,25.25,34900,55.0930908167671,55.6577027053111,54.8325007143622,54.8325007143622,16071.2166784175,0.04,1.0
1996-11-29,25.75,25.75,25.5,25.5,5850,55.918292807716,55.918292807716,55.3753967610391,55.3753967610391,2693.88589022185,0.0,1.0
1996-12-02,25.5,25.75,25.12,25.63,33650,55.3753967610391,55.918292807716,54.5501947700903,55.6577027053111,15495.6000352077,0.0,1.0
1996-12-03,25.63,25.63,25.37,25.5,30250,55.6577027053111,55.6577027053111,55.0930908167671,55.3753967610391,13929.9227656771,0.0,1.0
1996-12-04,25.88,25.88,25.5,25.5,24050,56.2005987519879,56.2005987519879,55.3753967610391,55.3753967610391,11074.8642153565,0.0,1.0
1996-12-05,25.88,25.88,25.63,25.75,13350,56.2005987519879,56.2005987519879,55.6577027053111,55.918292807716,6147.58574948064,0.0,1.0
1996-12-06,25.63,25.75,25.5,25.75,18850,55.6577027053111,55.918292807716,55.3753967610391,55.918292807716,8680.29897960373,0.0,1.0
1996-12-09,25.63,25.63,24.5,24.5,36700,55.6577027053111,55.6577027053111,53.2038125743317,53.2038125743317,16900.1046446396,0.0,1.0
1996-12-10,26.12,26.12,25.5,25.5,41900,56.7217789567977,56.7217789567977,55.3753967610391,55.3753967610391,19294.6698803924,0.0,1.0
1996-12-11,26.0,26.0,25.63,26.0,40250,56.4611888543928,56.4611888543928,55.6577027053111,56.4611888543928,18534.8559113555,0.0,1.0
1996-12-12,26.0,26.0,25.88,25.88,34650,56.4611888543928,56.4611888543928,56.2005987519879,56.2005987519879,15956.0933497756,0.0,1.0
1996-12-13,25.75,25.88,25.63,25.88,11400,55.918292807716,56.2005987519879,55.6577027053111,56.2005987519879,5249.62378607335,0.0,1.0
1996-12-16,26.12,26.12,25.75,25.75,14850,56.7217789567977,56.7217789567977,55.918292807716,55.918292807716,6838.32572133239,0.0,1.0
1996-12-17,26.12,26.12,26.0,26.0,12100,56.7217789567977,56.7217789567977,56.4611888543928,56.4611888543928,5571.96910627084,0.0,1.0
1996-12-18,26.38,26.38,26.12,26.12,11750,57.2863908453416,57.2863908453416,56.7217789567977,56.7217789567977,5410.7964461721,0.0,1.0
1996-12-19,27.75,27.75,26.38,26.5,36500,60.2614611811308,60.2614611811308,57.2863908453416,57.5469809477465,16808.0059817261,0.0,1.0
1996-12-20,28.25,28.37,27.88,28.0,16900,61.3472532744845,61.6078433768894,60.5437671254027,60.8043572278076,7782.33701619646,0.0,1.0
1996-12-23,28.0,28.25,27.88,28.25,5350,60.8043572278076,61.3472532744845,60.5437671254027,61.3472532744845,2463.63923293793,0.0,1.0
1996-12-24,27.75,28.0,27.62,27.88,4550,60.2614611811308,60.8043572278076,59.9791552368588,60.5437671254027,2095.24458128366,0.0,1.0
1996-12-26,27.75,27.75,27.5,27.62,5400,60.2614611811308,60.2614611811308,59.7185651344539,59.9791552368588,2486.66389866632,0.0,1.0
1996-12-27,27.88,27.88,27.62,27.62,20350,60.5437671254027,60.5437671254027,59.9791552368588,59.9791552368588,9371.0389514555,0.0,1.0
1996-12-30,27.62,27.88,27.62,27.88,12100,59.9791552368588,60.5437671254027,59.9791552368588,60.5437671254027,5571.96910627084,0.0,1.0
1996-12-31,27.75,27.75,27.0,27.5,13850,60.2614611811308,60.2614611811308,58.6327730411002,59.7185651344539,6377.83240676455,0.0,1.0
1997-01-02,27.38,27.62,27.25,27.62,17250,59.457975032049,59.9791552368588,59.1756690877771,59.9791552368588,7943.50967629521,0.0,1.0
1997-01-03,26.12,27.13,26.12,27.13,58450,56.7217789567977,58.9150789853722,56.7217789567977,58.9150789853722,26915.8342364901,0.0,1.0
1997-01-06,25.75,26.25,25.37,26.12,51100,55.918292807716,57.0040849010697,55.0930908167671,56.7217789567977,23531.2083744165,0.0,1.0
1997-01-07,26.0,26.0,25.75,25.75,8350,56.4611888543928,56.4611888543928,55.918292807716,55.918292807716,3845.11917664145,0.0,1.0
1997-01-08,26.25,27.0,26.12,26.12,111550,57.0040849010697,58.6327730411002,56.7217789567977,56.7217789567977,51368.0292400423,0.0,1.0
1997-01-09,26.25,26.38,26.12,26.12,84550,57.0040849010697,57.2863908453416,56.7217789567977,56.7217789567977,38934.7097467107,0.0,1.0
1997-01-10,25.88,26.25,25.88,26.25,12200,56.2005987519879,57.0040849010697,56.2005987519879,57.0040849010697,5618.01843772762,0.0,1.0
1997-01-13,25.75,26.0,25.75,25.88,6300,55.918292807716,56.4611888543928,55.918292807716,56.2005987519879,2901.10788177738,0.0,1.0
1997-01-14,26.12,26.38,26.0,26.0,34450,56.7217789567977,57.2863908453416,56.4611888543928,56.4611888543928,15863.994686862,0.0,1.0
1997-01-15,26.25,26.25,26.0,26.12,136200,57.0040849010697,57.0040849010697,56.4611888543928,56.7217789567977,62719.1894441394,0.0,1.0
1997-01-16,26.12,26.25,26.12,26.25,7200,56.7217789567977,57.0040849010697,56.7217789567977,57.0040849010697,3315.55186488843,0.0,1.0
1997-01-17,26.0,26.12,25.88,26.12,9450,56.4611888543928,56.7217789567977,56.2005987519879,56.7217789567977,4351.66182266607,0.0,1.0
1997-01-20,25.88,26.0,25.88,26.0,15000,56.2005987519879,56.4611888543928,56.2005987519879,56.4611888543928,6907.39971851757,0.0,1.0
1997-01-21,26.0,26.0,25.88,26.0,31500,56.4611888543928,56.4611888543928,56.2005987519879,56.4611888543928,14505.5394088869,0.0,1.0
1997-01-22,26.0,26.0,25.88,25.88,8650,56.4611888543928,56.4611888543928,56.2005987519879,56.2005987519879,3983.2671710118,0.0,1.0
1997-01-23,26.25,26.25,26.0,26.12,26600,57.0040849010697,57.0040849010697,56.4611888543928,56.7217789567977,12249.1221675045,0.0,1.0
1997-01-24,26.12,26.12,26.0,26.12,36100,56.7217789567977,56.7217789567977,56.4611888543928,56.7217789567977,16623.8086558989,0.0,1.0
1997-01-27,26.12,26.12,26.0,26.12,8050,56.7217789567977,56.7217789567977,56.4611888543928,56.7217789567977,3706.97118227109,0.0,1.0
1997-01-28,26.25,26.25,26.0,26.25,8200,57.0040849010697,57.0040849010697,56.4611888543928,57.0040849010697,3776.04517945627,0.0,1.0
1997-01-29,26.38,26.38,26.12,26.12,46000,57.2863908453416,57.2863908453416,56.7217789567977,56.7217789567977,21182.6924701205,0.0,1.0
1997-01-30,26.75,27.0,26.38,26.5,155400,58.0898769944234,58.6327730411002,57.2863908453416,57.5469809477465,71560.6610838419,0.0,1.0
1997-01-31,27.13,27.25,26.75,26.75,56400,58.9150789853722,59.1756690877771,58.0898769944234,58.0898769944234,25971.822941626,0.0,1.0
1997-02-03,27.0,27.13,26.5,27.13,79250,58.6327730411002,58.9150789853722,57.5469809477465,58.9150789853722,36494.0951795011,0.0,1.0
1997-02-04,27.0,27.0,26.75,26.87,96350,58.6327730411002,58.6327730411002,58.0898769944234,58.3504670968283,44368.5308586112,0.0,1.0
1997-02-05,26.87,27.0,26.75,27.0,6850,58.3504670968283,58.6327730411002,58.0898769944234,58.6327730411002,3154.37920478969,0.0,1.0
1997-02-06,27.0,27.0,26.75,26.75,11600,58.6327730411002,58.6327730411002,58.0898769944234,58.0898769944234,5341.72244898692,0.0,1.0
1997-02-07,27.5,27.62,27.0,27.0,65750,59.7185651344539,59.9791552368588,58.6327730411002,58.6327730411002,30277.4354328353,0.0,1.0
1997-02-10,27.88,27.88,27.5,27.5,19450,60.5437671254027,60.5437671254027,59.7185651344539,59.7185651344539,8956.59496834445,0.0,1.0
1997-02-11,27.62,27.88,27.5,27.88,34050,59.9791552368588,60.5437671254027,59.7185651344539,60.5437671254027,15679.7973610349,0.0,1.0
1997-02-12,27.13,27.62,27.13,27.5,11750,58.9150789853722,59.9791552368588,58.9150789853722,59.7185651344539,5410.79644617209,0.0,1.0
1997-02-13,26.5,27.13,26.5,27.0,21650,57.5469809477465,58.9150789853722,57.5469809477465,58.6327730411002,9969.68026039369,0.0,1.0
1997-02-14,26.25,26.75,26.0,26.75,21450,57.0040849010697,58.0898769944234,56.4611888543928,58.0898769944234,9877.58159748011,0.0,1.0
1997-02-18,26.12,26.25,25.88,26.25,20050,56.7217789567977,57.0040849010697,56.2005987519879,57.0040849010697,9232.89095708515,0.0,1.0
1997-02-19,26.12,26.38,26.0,26.25,5350,56.7217789567977,57.2863908453416,56.4611888543928,57.0040849010697,2463.63923293793,0.0,1.0
1997-02-20,26.12,26.38,26.12,26.12,5500,56.7217789567977,57.2863908453416,56.7217789567977,56.7217789567977,2532.71323012311,0.0,1.0
1997-02-21,26.5,26.62,26.12,26.25,27700,57.5469809477465,57.8075710501514,56.7217789567977,57.0040849010697,12755.6648135291,0.0,1.0
1997-02-24,26.5,26.5,26.25,26.5,9150,57.5469809477465,57.5469809477465,57.0040849010697,57.5469809477465,4213.51382829572,0.0,1.0
1997-02-25,26.5,26.62,26.25,26.38,9600,57.5469809477465,57.8075710501514,57.0040849010697,57.2863908453416,4420.73581985124,0.0,1.0
1997-02-26,26.0,26.5,26.0,26.5,15450,56.4611888543928,57.5469809477465,56.4611888543928,57.5469809477465,7114.62171007309,0.0,1.0
1997-02-27,25.88,25.88,25.63,25.63,14800,56.2874621194562,56.2874621194562,55.7437269753347,55.7437269753347,6804.78361570338,0.04,1.0
1997-02-28,25.88,25.88,25.75,25.75,12000,56.2874621194562,56.2874621194562,56.004719844513,56.004719844513,5517.39212084057,0.0,1.0
1997-03-03,26.0,26.0,25.63,25.88,18300,56.5484549886345,56.5484549886345,55.7437269753347,56.2874621194562,8414.02298428188,0.0,1.0
1997-03-04,25.88,26.0,25.75,25.88,5150,56.2874621194562,56.5484549886345,56.004719844513,56.2874621194562,2367.88078519408,0.0,1.0
1997-03-05,26.75,26.75,25.75,25.75,35450,58.179660420999,58.179660420999,56.004719844513,56.004719844513,16299.2958903165,0.0,1.0
1997-03-06,29.75,30.38,28.63,28.63,134200,64.7044821504568,66.0746947136429,62.2685487047925,62.2685487047925,61702.8352180671,0.0,1.0
1997-03-07,29.75,30.13,29.62,29.75,91500,64.7044821504568,65.5309595695215,64.4217398755136,64.7044821504568,42070.1149214094,0.0,1.0
1997-03-10,29.75,29.87,29.5,29.75,20950,64.7044821504568,64.9654750196351,64.1607470063353,64.7044821504568,9632.44707763417,0.0,1.0
1997-03-11,29.62,29.75,29.38,29.75,115750,64.4217398755136,64.7044821504568,63.899754137157,64.7044821504568,53219.8448322747,0.0,1.0
1997-03-12,29.38,29.62,29.12,29.62,51050,63.899754137157,64.4217398755136,63.3342695872707,64.4217398755136,23471.9056474093,0.0,1.0
1997-03-13,28.63,29.12,28.37,29.12,57150,62.2685487047925,63.3342695872707,61.7030641549062,63.3342695872707,26276.5799755033,0.0,1.0
1997-03-14,28.88,29.12,28.75,29.0,49450,62.812283848914,63.3342695872707,62.5295415739709,63.0732767180923,22736.2533646305,0.0,1.0
1997-03-17,28.75,28.88,28.63,28.88,25100,62.5295415739709,62.812283848914,62.2685487047925,62.812283848914,11540.5451860915,0.0,1.0
1997-03-18,28.5,28.75,28.37,28.75,18650,61.9858064298494,62.5295415739709,61.7030641549062,62.5295415739709,8574.94692113972,0.0,1.0
1997-03-19,29.38,29.38,28.5,28.5,81400,63.899754137157,63.899754137157,61.9858064298494,61.9858064298494,37426.3098863686,0.0,1.0
1997-03-20,29.38,29.62,29.25,29.62,41300,63.899754137157,64.4217398755136,63.6170118622138,64.4217398755136,18989.0245492263,0.0,1.0
1997-03-21,29.12,29.5,29.12,29.38,24500,63.3342695872707,64.1607470063353,63.3342695872707,63.899754137157,11264.6755800495,0.0,1.0
1997-03-24,29.0,29.12,28.88,29.12,30250,63.0732767180923,63.3342695872707,62.812283848914,63.3342695872707,13908.4259712856,0.0,1.0
1997-03-25,28.75,29.25,28.75,28.88,44050,62.5295415739709,63.6170118622138,62.5295415739709,62.812283848914,20253.4269102523,0.0,1.0
1997-03-26,29.0,29.0,28.37,28.88,42950,63.0732767180923,63.0732767180923,61.7030641549062,62.812283848914,19747.6659658419,0.0,1.0
1997-03-27,29.0,29.12,28.88,29.12,40550,63.0732767180923,63.3342695872707,62.812283848914,63.3342695872707,18644.1875416738,0.0,1.0
1997-03-31,29.12,29.25,28.88,28.88,18550,63.3342695872707,63.6170118622138,62.812283848914,62.812283848914,8528.96865346605,0.0,1.0
1997-04-01,29.12,29.25,28.88,29.0,36100,63.3342695872707,63.6170118622138,62.812283848914,63.0732767180923,16598.1546301954,0.0,1.0
1997-04-02,29.0,29.12,29.0,29.12,16150,63.0732767180923,63.3342695872707,63.0732767180923,63.3342695872707,7425.49022929795,0.0,1.0
1997-04-03,29.25,29.25,29.0,29.0,7400,63.6170118622138,63.6170118622138,63.0732767180923,63.0732767180923,3402.39180785169,0.0,1.0
1997-04-04,29.38,29.38,29.0,29.12,8050,63.899754137157,63.899754137157,63.0732767180923,63.3342695872707,3701.25054773055,0.0,1.0
1997-04-07,30.0,30.0,29.5,29.5,17200,65.2482172945783,65.2482172945783,64.1607470063353,64.1607470063353,7908.26203987149,0.0,1.0
1997-04-08,29.75,30.0,29.62,30.0,20850,64.7044821504568,65.2482172945783,64.4217398755136,65.2482172945783,9586.4688099605,0.0,1.0
1997-04-09,29.87,29.87,29.62,29.62,5850,64.9654750196351,64.9654750196351,64.4217398755136,64.4217398755136,2689.72865890978,0.0,1.0
1997-04-10,29.5,30.0,29.5,29.75,11300,64.1607470063353,65.2482172945783,64.1607470063353,64.7044821504568,5195.54424712488,0.0,1.0
1997-04-11,29.12,29.5,29.12,29.5,8000,63.3342695872707,64.1607470063353,63.3342695872707,64.1607470063353,3678.26141389371,0.0,1.0
1997-04-14,28.75,29.0,28.37,29.0,11450,62.5295415739709,63.0732767180923,61.7030641549062,63.0732767180923,5264.51164863538,0.0,1.0
1997-04-15,29.12,29.25,29.0,29.0,22900,63.3342695872707,63.6170118622138,63.0732767180923,63.0732767180923,10529.0232972708,0.0,1.0
1997-04-16,29.38,29.5,29.25,29.25,14100,63.899754137157,64.1607470063353,63.6170118622138,63.6170118622138,6482.93574198768,0.0,1.0
1997-04-17,29.38,29.5,29.25,29.5,2500,63.899754137157,64.1607470063353,63.6170118622138,64.1607470063353,1149.45669184179,0.0,1.0
1997-04-18,30.0,30.0,29.38,29.5,26700,65.2482172945783,65.2482172945783,63.899754137157,64.1607470063353,12276.1974688703,0.0,1.0
1997-04-21,27.5,29.5,27.5,29.5,71400,59.8108658533634,64.1607470063353,59.8108658533634,64.1607470063353,32828.4831190014,0.0,1.0
1997-04-22,27.0,27.62,26.75,27.62,55800,58.7233955651205,60.0718587225417,58.179660420999,60.0718587225417,25655.8733619087,0.0,1.0
1997-04-23,27.0,27.13,26.87,27.0,16300,58.7233955651205,59.0061378400636,58.4406532901773,58.7233955651205,7494.45763080844,0.0,1.0
1997-04-24,27.13,27.13,26.87,26.87,20000,59.0061378400636,59.0061378400636,58.4406532901773,58.4406532901773,9195.6535347343,0.0,1.0
1997-04-25,27.13,27.13,27.0,27.13,9700,59.0061378400636,59.0061378400636,58.7233955651205,59.0061378400636,4459.89196434613,0.0,1.0
1997-04-28,26.75,27.38,26.75,27.25,9600,58.179660420999,59.5498729841851,58.179660420999,59.2671307092419,4413.91369667246,0.0,1.0
1997-04-29,27.13,27.25,26.75,26.75,44950,59.0061378400636,59.2671307092419,58.179660420999,58.179660420999,20667.2313193153,0.0,1.0
1997-04-30,27.25,27.25,27.0,27.13,24200,59.2671307092419,59.2671307092419,58.7233955651205,59.0061378400636,11126.7407770285,0.0,1.0
1997-05-01,27.88,27.88,27.13,27.25,37150,60.6373432724281,60.6373432724281,59.0061378400636,59.2671307092419,17080.9264407689,0.0,1.0
1997-05-02,30.0,30.13,27.88,27.88,54100,65.2482172945783,65.5309595695215,60.6373432724281,60.6373432724281,24874.2428114563,0.0,1.0
1997-05-05,29.12,30.0,29.0,30.0,57300,63.3342695872707,65.2482172945783,63.0732767180923,65.2482172945783,26345.5473770137,0.0,1.0
1997-05-06,28.88,29.38,28.88,29.12,27500,62.812283848914,63.899754137157,62.812283848914,63.3342695872707,12644.0236102597,0.0,1.0
1997-05-07,28.25,28.88,28.25,28.88,14350,61.4420712857279,62.812283848914,61.4420712857279,62.812283848914,6597.88141117185,0.0,1.0
1997-05-08,28.25,28.37,28.0,28.0,30250,61.4420712857279,61.7030641549062,60.8983361416064,60.8983361416064,13908.4259712856,0.0,1.0
1997-05-09,28.25,28.37,28.25,28.25,8800,61.4420712857279,61.7030641549062,61.4420712857279,61.4420712857279,4046.08755528309,0.0,1.0
1997-05-12,28.75,28.88,28.37,28.37,16850,62.5295415739709,62.812283848914,61.7030641549062,61.7030641549062,7747.33810301364,0.0,1.0
1997-05-13,29.25,29.38,29.0,29.0,27100,63.6170118622138,63.899754137157,63.0732767180923,63.0732767180923,12460.110539565,0.0,1.0
1997-05-14,29.0,29.25,28.75,29.12,3500,63.0732767180923,63.6170118622138,62.5295415739709,63.3342695872707,1609.2393685785,0.0,1.0
1997-05-15,29.12,29.25,28.88,28.88,27050,63.3342695872707,63.6170118622138,62.812283848914,62.812283848914,12437.1214057281,0.0,1.0
1997-05-16,29.0,29.25,28.88,29.25,62950,63.0732767180923,63.6170118622138,62.812283848914,63.6170118622138,28943.3195005762,0.0,1.0
1997-05-19,30.13,30.62,29.62,29.62,54300,65.5309595695215,66.5966804519996,64.4217398755136,64.4217398755136,24966.1993468036,0.0,1.0
1997-05-20,30.62,30.75,30.0,30.13,22800,66.5966804519996,66.8794227269427,65.2482172945783,65.5309595695215,10483.0450295971,0.0,1.0
1997-05-21,30.88,31.0,30.62,30.75,28400,67.1621650018859,67.4231578710642,66.5966804519996,66.8794227269427,13057.8280193227,0.0,1.0
1997-05-22,31.12,31.63,30.75,30.88,32800,67.6841507402425,68.7933704342504,66.8794227269427,67.1621650018859,15080.8717969642,0.0,1.0
1997-05-23,30.75,31.0,30.25,31.0,18200,66.8794227269427,67.4231578710642,65.7919524386998,67.4231578710642,8368.04471660821,0.0,1.0
1997-05-27,30.13,30.62,29.87,30.62,78400,65.5309595695215,66.5966804519996,64.9654750196351,66.5966804519996,36046.9618561584,0.0,1.0
1997-05-28,29.87,30.13,29.75,29.75,51650,64.9654750196351,65.5309595695215,64.7044821504568,64.7044821504568,23747.7752534513,0.0,1.0
1997-05-29,29.87,30.13,29.75,30.0,23700,65.0524726426946,65.6187144534445,64.7911302685023,65.3355935480695,10882.2765875218,0.04,1.0
1997-05-30,29.87,29.87,29.38,29.75,11350,65.0524726426946,65.0524726426946,63.9853246147428,64.7911302685023,5211.5543995094,0.0,1.0
1997-06-02,30.5,30.62,29.75,29.75,20450,66.424520107204,66.6858624813963,64.7911302685023,64.7911302685023,9389.98127488699,0.0,1.0
1997-06-03,30.62,30.88,30.38,30.38,23300,66.6858624813963,67.2521042921462,66.1631777330117,66.1631777330117,10698.6094721206,0.0,1.0
1997-06-04,30.25,30.62,30.0,30.62,20200,65.8800568276368,66.6858624813963,65.3355935480695,66.6858624813963,9275.18932776123,0.0,1.0
1997-06-05,30.5,30.5,30.13,30.25,7600,66.424520107204,66.424520107204,65.6187144534445,65.8800568276368,3489.67519262304,0.0,1.0
1997-06-06,30.5,30.62,30.25,30.38,8500,66.424520107204,66.6858624813963,65.8800568276368,66.1631777330117,3902.92620227577,0.0,1.0
1997-06-09,30.38,30.5,30.25,30.5,89350,66.1631777330117,66.424520107204,65.8800568276368,66.424520107204,41026.6419027459,0.0,1.0
1997-06-10,30.38,30.38,30.25,30.38,17250,66.1631777330117,66.1631777330117,65.8800568276368,66.1631777330117,7920.64435167729,0.0,1.0
1997-06-11,30.38,30.38,30.25,30.38,10600,66.1631777330117,66.1631777330117,65.8800568276368,66.1631777330117,4867.17855813213,0.0,1.0
1997-06-12,30.25,30.38,30.13,30.25,26050,65.8800568276368,66.1631777330117,65.6187144534445,65.8800568276368,11961.320890504,0.0,1.0
1997-06-13,30.13,30.5,30.13,30.38,27950,65.6187144534445,66.424520107204,65.6187144534445,66.1631777330117,12833.7396886597,0.0,1.0
1997-06-16,30.0,30.25,30.0,30.0,17600,65.3355935480695,65.8800568276368,65.3355935480695,65.3355935480695,8081.35307765335,0.0,1.0
1997-06-17,30.25,30.38,30.13,30.13,3600,65.8800568276368,66.1631777330117,65.6187144534445,65.6187144534445,1653.00403861091,0.0,1.0
1997-06-18,30.25,30.38,30.25,30.25,5800,65.8800568276368,66.1631777330117,65.8800568276368,65.8800568276368,2663.17317331758,0.0,1.0
1997-06-19,30.75,30.75,30.0,30.0,97950,66.9689833867713,66.9689833867713,65.3355935480695,65.3355935480695,44975.4848838719,0.0,1.0
1997-06-20,30.38,30.38,30.25,30.25,13700,66.1631777330117,66.1631777330117,65.8800568276368,65.8800568276368,6290.59870249153,0.0,1.0
1997-06-23,30.25,30.38,30.0,30.25,18850,65.8800568276368,66.1631777330117,65.3355935480695,65.8800568276368,8655.31281328213,0.0,1.0
1997-06-24,30.38,30.38,30.25,30.38,6750,66.1631777330117,66.1631777330117,65.8800568276368,66.1631777330117,3099.38257239546,0.0,1.0
1997-06-25,30.13,30.38,30.06,30.38,15700,65.6187144534445,66.1631777330117,65.4662647351657,66.1631777330117,7208.93427949759,0.0,1.0
1997-06-26,29.87,30.25,29.87,30.06,41100,65.0524726426946,65.8800568276368,65.0524726426946,65.4662647351657,18871.7961074746,0.0,1.0
1997-06-27,29.87,30.0,29.87,29.87,40300,65.0524726426946,65.3355935480695,65.0524726426946,65.0524726426946,18504.4618766721,0.0,1.0
1997-06-30,29.5,29.81,29.5,29.75,29750,64.246666988935,64.9218014555984,64.246666988935,64.7911302685023,13660.2417079652,0.0,1.0
1997-07-01,29.31,29.62,29.31,29.62,29500,63.8328748964639,64.5080093631273,63.8328748964639,64.5080093631273,13545.4497608394,0.0,1.0
1997-07-02,29.44,29.5,29.31,29.31,22600,64.1159958018389,64.246666988935,63.8328748964639,63.8328748964639,10377.1920201685,0.0,1.0
1997-07-03,29.38,29.5,29.25,29.5,1450,63.9853246147428,64.246666988935,63.7022037093678,64.246666988935,665.793293329395,0.0,1.0
1997-07-07,29.31,29.62,29.31,29.5,11400,63.8328748964639,64.5080093631273,63.8328748964639,64.246666988935,5234.51278893456,0.0,1.0
1997-07-08,29.69,29.87,29.31,29.31,20250,64.6604590814061,65.0524726426946,63.8328748964639,63.8328748964639,9298.14771718639,0.0,1.0
1997-07-09,30.0,30.0,29.56,29.56,18000,65.3355935480695,65.3355935480695,64.3773381760312,64.3773381760312,8265.02019305457,0.0,1.0
1997-07-10,30.75,30.75,30.0,30.0,245850,66.9689833867713,66.9689833867713,65.3355935480695,65.3355935480695,112886.40080347,0.0,1.0
1997-07-11,30.5,30.88,30.5,30.88,12200,66.424520107204,67.2521042921462,66.424520107204,67.2521042921462,5601.84701973698,0.0,1.0
1997-07-14,30.5,30.62,30.44,30.5,18950,66.424520107204,66.6858624813963,66.2938489201079,66.424520107204,8701.22959213244,0.0,1.0
1997-07-15,30.69,30.69,30.38,30.62,6550,66.8383121996751,66.8383121996751,66.1631777330117,66.6858624813963,3007.54901469486,0.0,1.0
1997-07-16,30.5,30.88,30.44,30.75,16550,66.424520107204,67.2521042921462,66.2938489201079,66.9689833867713,7599.22689972517,0.0,1.0
1997-07-17,30.13,30.62,30.13,30.56,20500,65.6187144534445,66.6858624813963,65.6187144534445,66.5551912943002,9412.93966431214,0.0,1.0
1997-07-18,29.5,30.38,29.38,30.38,7150,64.246666988935,66.1631777330117,63.9853246147428,66.1631777330117,3283.04968779667,0.0,1.0
1997-07-21,30.0,30.25,29.0,29.25,13100,65.3355935480695,65.8800568276368,63.1577404298005,63.7022037093678,6015.09802938971,0.0,1.0
1997-07-22,30.75,30.81,30.13,30.19,526000,66.9689833867713,67.0996545738674,65.6187144534445,65.7493856405406,241522.256752594,0.0,1.0
1997-07-23,30.94,31.0,30.5,30.75,48900,67.3827754792424,67.5134466663385,66.424520107204,66.9689833867713,22453.3048577982,0.0,1.0
1997-07-24,30.44,30.94,30.31,30.94,29900,66.2938489201079,67.3827754792424,66.0107280147329,67.3827754792424,13729.1168762406,0.0,1.0
1997-07-25,30.44,30.5,30.25,30.5,18050,66.2938489201079,66.424520107204,65.8800568276368,66.424520107204,8287.97858247971,0.0,1.0
1997-07-28,30.38,30.56,30.25,30.31,20900,66.1631777330117,66.5551912943002,65.8800568276368,66.0107280147329,9596.60677971336,0.0,1.0
1997-07-29,32.06,32.06,30.62,30.62,46950,69.8219709717036,69.8219709717036,66.6858624813963,66.6858624813963,21557.9276702173,0.0,1.0
1997-07-30,31.81,32.5,31.75,32.5,39500,69.2775076921364,70.780226343742,69.1468365050402,70.780226343742,18137.1276458697,0.0,1.0
1997-07-31,31.88,32.12,31.69,31.88,26350,69.4299574104152,69.9526421587998,69.0161653179441,69.4299574104152,12099.0712270549,0.0,1.0
1997-08-01,31.88,31.94,31.5,31.81,30750,69.4299574104152,69.5606285975114,68.602373225473,69.2775076921364,14119.4094964682,0.0,1.0
1997-08-04,32.19,32.19,31.81,31.81,6600,70.1050918770786,70.1050918770786,69.2775076921364,69.2775076921364,3030.50740412001,0.0,1.0
1997-08-05,31.75,32.0,31.5,32.0,16400,69.1468365050402,69.6912997846075,68.602373225473,69.6912997846075,7530.35173144972,0.0,1.0
1997-08-06,31.94,31.94,31.63,31.75,18650,69.5606285975114,69.5606285975114,68.885494130848,69.1468365050402,8563.47925558153,0.0,1.0
1997-08-07,31.56,31.94,31.56,31.94,13950,68.7330444125691,69.5606285975114,68.7330444125691,69.5606285975114,6405.39064961729,0.0,1.0
1997-08-08,31.56,31.69,31.5,31.63,14150,68.7330444125691,69.0161653179441,68.602373225473,68.885494130848,6497.22420731789,0.0,1.0
1997-08-11,31.25,31.88,31.19,31.75,16300,68.0579099459057,69.4299574104152,67.9272387588096,69.1468365050402,7484.43495259941,0.0,1.0
1997-08-12,31.0,31.25,30.88,31.19,148100,67.5134466663385,68.0579099459057,67.2521042921462,67.9272387588096,68002.7494772989,0.0,1.0
1997-08-13,31.0,31.44,31.0,31.0,34350,67.5134466663385,68.4717020383769,67.5134466663385,67.5134466663385,15772.4135350791,0.0,1.0
1997-08-14,31.06,31.25,31.06,31.12,29100,67.6441178534347,68.0579099459057,67.6441178534347,67.7747890405308,13361.7826454382,0.0,1.0
1997-08-15,31.19,31.19,31.06,31.06,53300,67.9272387588096,67.9272387588096,67.6441178534347,67.6441178534347,24473.6431272116,0.0,1.0
1997-08-18,30.88,31.37,30.88,31.25,20400,67.2521042921462,68.319252320098,67.2521042921462,68.0579099459057,9367.02288546184,0.0,1.0
1997-08-19,31.56,31.56,31.0,31.0,26400,68.7330444125691,68.7330444125691,67.5134466663385,67.5134466663385,12122.02961648,0.0,1.0
1997-08-20,31.37,31.75,31.37,31.56,32650,68.319252320098,69.1468365050402,68.319252320098,68.7330444125691,14991.828294624,0.0,1.0
1997-08-21,31.12,31.19,31.0,31.12,49450,67.7747890405308,67.9272387588096,67.5134466663385,67.7747890405308,22705.8471414749,0.0,1.0
1997-08-22,30.31,31.12,30.0,31.12,51000,66.0107280147329,67.7747890405308,65.3355935480695,67.7747890405308,23417.5572136546,0.0,1.0
1997-08-25,30.81,30.88,30.31,30.31,11350,67.0996545738674,67.2521042921462,66.0107280147329,66.0107280147329,5211.5543995094,0.0,1.0
1997-08-26,30.88,31.06,30.56,30.69,28800,67.2521042921462,67.6441178534347,66.5551912943002,66.8383121996751,13224.0323088873,0.0,1.0
1997-08-27,30.75,30.81,30.69,30.81,10200,66.9689833867713,67.0996545738674,66.8383121996751,67.0996545738674,4683.51144273092,0.0,1.0
1997-08-28,30.56,30.69,30.5,30.56,17450,66.6423054190309,66.9257969015072,66.5114631963496,66.6423054190309,8002.00408204538,0.04,1.0
1997-08-29,30.44,30.62,30.44,30.56,4600,66.3806209736682,66.7731476417123,66.3806209736682,66.6423054190309,2109.41081818961,0.0,1.0
1997-09-02,30.75,31.0,30.44,30.44,24300,67.0566391241885,67.6018150520274,66.3806209736682,66.3806209736682,11143.1919308712,0.0,1.0
1997-09-03,31.0,31.06,30.62,30.75,15750,67.6018150520274,67.7326572747088,66.7731476417123,67.0566391241885,7222.43921445357,0.0,1.0
1997-09-04,30.94,31.25,30.81,31.0,23000,67.4709728293461,68.1469909798664,67.1874813468698,67.6018150520274,10547.0540909481,0.0,1.0
1997-09-05,31.12,31.19,30.88,31.0,12550,67.8634994973901,68.016148757185,67.3401306066647,67.6018150520274,5755.02299310427,0.0,1.0
1997-09-08,31.63,31.63,31.12,31.12,7850,68.9756583901815,68.9756583901815,67.8634994973901,67.8634994973901,3599.75541799749,0.0,1.0
1997-09-09,31.81,31.81,31.56,31.63,8450,69.3681850582256,69.3681850582256,68.8230091303866,68.9756583901815,3874.89595950048,0.0,1.0
1997-09-10,31.63,32.0,31.63,31.88,17850,68.9756583901815,69.7825187633832,68.9756583901815,69.5208343180205,8185.43110971404,0.0,1.0
1997-09-11,31.63,31.88,31.63,31.63,8250,68.9756583901815,69.5208343180205,68.9756583901815,68.9756583901815,3783.18244566615,0.0,1.0
1997-09-12,31.69,31.81,31.5,31.56,8750,69.1065006128629,69.3681850582256,68.6921669077053,68.8230091303866,4012.46623025198,0.0,1.0
1997-09-15,31.69,32.12,31.44,31.56,14250,69.1065006128629,70.0442032087458,68.561324685024,68.8230091303866,6534.58786069608,0.0,1.0
1997-09-16,32.25,32.25,31.88,31.88,18000,70.3276946912221,70.3276946912221,69.5208343180205,69.5208343180205,8254.21624508978,0.0,1.0
1997-09-17,32.69,32.75,32.5,32.75,27250,71.2872043242186,71.4180465469,70.872870619061,71.4180465469,12495.9662599276,0.0,1.0
1997-09-18,32.75,33.0,32.56,32.56,21050,71.4180465469,71.9632224747389,71.0037128417424,71.0037128417424,9652.84733106333,0.0,1.0
1997-09-19,32.44,32.69,32.38,32.69,11650,70.7420283963797,71.2872043242186,70.6111861736983,71.2872043242186,5342.31218084978,0.0,1.0
1997-09-22,32.62,32.62,32.5,32.56,15400,71.1345550644237,71.1345550644237,70.872870619061,71.0037128417424,7061.94056524348,0.0,1.0
1997-09-23,32.25,32.69,32.19,32.69,24550,70.3276946912221,71.2872043242186,70.1968524685407,71.2872043242186,11257.8338231641,0.0,1.0
1997-09-24,32.56,32.62,32.25,32.38,27100,71.0037128417424,71.1345550644237,70.3276946912221,70.6111861736983,12427.1811245518,0.0,1.0
1997-09-25,32.75,32.87,32.5,32.56,3700,71.4180465469,71.6797309922626,70.872870619061,71.0037128417424,1696.70000593512,0.0,1.0
1997-09-26,32.62,32.75,32.56,32.75,2150,71.1345550644237,71.4180465469,71.0037128417424,71.4180465469,985.920273719058,0.0,1.0
1997-09-29,32.44,32.69,32.31,32.62,33100,70.7420283963797,71.2872043242186,70.4585369139034,71.1345550644237,15178.5865395818,0.0,1.0
1997-09-30,32.94,33.0,32.69,32.69,18700,71.8323802520575,71.9632224747389,71.2872043242186,71.2872043242186,8575.21354350995,0.0,1.0
1997-10-01,33.0,33.0,32.94,32.94,12400,71.9632224747389,71.9632224747389,71.8323802520575,71.8323802520575,5686.23785772852,0.0,1.0
1997-10-02,32.75,33.0,32.75,33.0,25450,71.4180465469,71.9632224747389,71.4180465469,71.9632224747389,11670.5446354186,0.0,1.0
1997-10-03,33.38,33.38,32.81,32.81,43200,72.7918898850541,72.7918898850541,71.5488887695813,71.5488887695813,19810.1189882155,0.0,1.0
1997-10-06,33.5,33.5,33.13,33.38,23000,73.0535743304168,73.0535743304168,72.2467139572151,72.7918898850541,10547.0540909481,0.0,1.0
1997-10-07,35.25,35.25,34.0,34.0,87350,76.8698058252893,76.8698058252893,74.1439261860946,74.1439261860946,40055.877167144,0.0,1.0
1997-10-08,38.0,38.12,35.62,35.62,90850,82.8667410315175,83.1284254768802,77.6766661984909,77.6766661984909,41660.8636592448,0.0,1.0
1997-10-09,38.12,38.69,37.37,37.75,35500,83.1284254768802,84.3714265923529,81.4928976933634,82.3215651036786,16279.1487055937,0.0,1.0
1997-10-10,38.38,38.5,37.69,37.88,33500,83.6954084418327,83.9570928871954,82.1907228809972,82.6050565861548,15362.0135672504,0.0,1.0
1997-10-13,37.69,38.12,37.63,38.12,28800,82.1907228809972,83.1284254768802,82.0598806583159,83.1284254768802,13206.7459921437,0.0,1.0
1997-10-14,37.88,37.88,37.44,37.75,73200,82.6050565861548,82.6050565861548,81.6455469531583,82.3215651036786,33567.1460633651,0.0,1.0
1997-10-15,37.37,37.81,37.25,37.75,25500,81.4928976933634,82.4524073263599,81.2312132480007,82.3215651036786,11693.4730138772,0.0,1.0
1997-10-16,37.0,37.37,36.88,37.25,61300,80.6860373201618,81.4928976933634,80.4243528747991,81.2312132480007,28110.1919902224,0.0,1.0
1997-10-17,36.56,37.0,36.38,37.0,13250,79.7265276871653,80.6860373201618,79.3340010191212,80.6860373201618,6076.02029152442,0.0,1.0
1997-10-20,36.44,36.81,36.38,36.81,38650,79.4648432418026,80.2717036150042,79.3340010191212,80.2717036150042,17723.6365484844,0.0,1.0
1997-10-21,37.12,37.12,36.56,36.56,65300,80.9477217655245,80.9477217655245,79.7265276871653,79.7265276871653,29944.462266909,0.0,1.0
1997-10-22,37.19,37.25,37.06,37.19,39300,81.1003710253194,81.2312132480007,80.8168795428431,81.1003710253194,18021.705468446,0.0,1.0
1997-10-23,36.5,37.12,36.44,37.12,12700,79.5956854644839,80.9477217655245,79.4648432418026,80.9477217655245,5823.80812848002,0.0,1.0
1997-10-24,36.0,36.69,36.0,36.62,18550,78.5053336088061,80.0100191696415,78.5053336088061,79.8573699098466,8506.42840813419,0.0,1.0
1997-10-27,33.75,35.75,33.75,35.75,50400,73.5987502582557,77.9601576809671,73.5987502582557,77.9601576809671,23111.8054862514,0.0,1.0
1997-10-28,35.06,35.12,33.0,33.38,75800,76.4554721201317,76.586314342813,71.9632224747389,72.7918898850541,34759.4217432114,0.0,1.0
1997-10-29,35.56,35.75,35.31,35.31,40350,77.5458239758095,77.9601576809671,77.0006480479706,77.0006480479706,18503.2014160763,0.0,1.0
1997-10-30,34.63,35.0,34.56,35.0,13050,75.5177695242487,76.3246298974503,75.3651202644538,76.3246298974503,5984.3067776901,0.0,1.0
1997-10-31,34.75,34.94,34.69,34.75,23650,75.7794539696114,76.193787674769,75.6486117469301,75.7794539696114,10845.1230109096,0.0,1.0
1997-11-03,35.38,35.38,34.69,34.88,53600,77.1532973077655,77.1532973077655,75.6486117469301,76.0629454520876,24579.2217076007,0.0,1.0
1997-11-04,35.69,35.94,35.5,35.56,13850,77.8293154582858,78.3744913861247,77.4149817531282,77.5458239758095,6351.16083302742,0.0,1.0
1997-11-05,35.87,35.87,35.69,35.69,18900,78.2218421263298,78.2218421263298,77.8293154582858,77.8293154582858,8666.92705734427,0.0,1.0
1997-11-06,36.0,36.0,35.81,35.81,13850,78.5053336088061,78.5053336088061,78.0909999036485,78.0909999036485,6351.16083302741,0.0,1.0
1997-11-07,34.0,35.87,34.0,35.87,39900,74.1439261860946,78.2218421263298,74.1439261860946,78.2218421263298,18296.846009949,0.0,1.0
1997-11-10,34.81,34.88,34.12,34.12,16800,75.9102961922927,76.0629454520876,74.4056106314573,74.4056106314573,7703.9351620838,0.0,1.0
1997-11-11,35.38,35.38,34.88,34.88,13750,77.1532973077655,77.1532973077655,76.0629454520876,76.0629454520876,6305.30407611025,0.0,1.0
1997-11-12,34.0,35.31,34.0,35.25,24250,74.1439261860946,77.0006480479706,74.1439261860946,76.8698058252893,11120.2635524126,0.0,1.0
1997-11-13,34.37,34.37,34.0,34.0,24450,74.9507865592962,74.9507865592962,74.1439261860946,74.1439261860946,11211.977066247,0.0,1.0
1997-11-14,34.75,34.88,34.5,34.5,5950,75.7794539696114,76.0629454520876,75.2342780417725,75.2342780417725,2728.47703657135,0.0,1.0
1997-11-17,35.19,35.19,34.81,34.88,5450,76.7389636026079,76.7389636026079,75.9102961922927,76.0629454520876,2499.19325198552,0.0,1.0
1997-11-18,34.25,35.31,34.25,35.31,42850,74.6891021139335,77.0006480479706,74.6891021139335,77.0006480479706,19649.6203390054,0.0,1.0
1997-11-19,34.5,34.63,34.25,34.25,19400,75.2342780417725,75.5177695242487,74.6891021139335,74.6891021139335,8896.2108419301,0.0,1.0
1997-11-20,34.94,35.0,34.5,34.5,23700,76.193787674769,76.3246298974503,75.2342780417725,75.2342780417725,10868.0513893682,0.0,1.0
1997-11-21,34.75,35.12,34.75,34.94,40250,75.7794539696114,76.586314342813,75.7794539696114,76.193787674769,18457.3446591591,0.0,1.0
1997-11-24,33.88,34.81,33.75,34.81,32150,73.8822417407319,75.9102961922927,73.5987502582557,75.9102961922927,14742.9473488687,0.0,1.0
1997-11-25,34.56,35.12,34.0,34.0,66050,75.3651202644538,76.586314342813,74.1439261860946,74.1439261860946,30288.3879437878,0.0,1.0
1997-11-26,34.88,34.94,34.5,34.5,11550,76.1501736005419,76.2811658716437,75.3205558835635,75.3205558835635,5290.38846468412,0.04,1.0
1997-11-28,34.5,34.94,34.5,34.81,3650,75.3205558835635,76.2811658716437,75.3205558835635,75.9973492842564,1671.85436329844,0.0,1.0
1997-12-01,35.0,35.0,34.63,34.63,21200,76.4121581427456,76.4121581427456,75.6043724709508,75.6043724709508,9710.49657587042,0.0,1.0
1997-12-02,34.56,35.0,34.5,35.0,14050,75.4515481546653,76.4121581427456,75.3205558835635,76.4121581427456,6435.49419297073,0.0,1.0
1997-12-03,34.25,34.63,34.0,34.63,6550,74.7747547539724,75.6043724709508,74.2289536243814,75.6043724709508,3000.17700811091,0.0,1.0
1997-12-04,34.0,34.06,33.75,33.75,9200,74.2289536243814,74.3599458954833,73.6831524947904,73.6831524947904,4213.98908009471,0.0,1.0
1997-12-05,34.63,34.63,34.12,34.12,6250,75.6043724709508,75.6043724709508,74.4909381665851,74.4909381665851,2862.76432071652,0.0,1.0
1997-12-08,35.0,35.0,34.5,34.56,6300,76.4121581427456,76.4121581427456,75.3205558835635,75.4515481546653,2885.66643528225,0.0,1.0
1997-12-09,34.37,35.12,34.37,35.0,22450,75.0367392961761,76.6741426849493,75.0367392961761,76.4121581427456,10283.0494400137,0.0,1.0
1997-12-10,34.44,34.5,34.25,34.44,2600,75.1895636124616,75.3205558835635,74.7747547539724,75.1895636124616,1190.90995741807,0.0,1.0
1997-12-11,33.5,34.19,33.5,34.19,13000,73.1373513651993,74.6437624828706,73.1373513651993,74.6437624828706,5954.54978709036,0.0,1.0
1997-12-12,33.38,33.38,33.13,33.25,4100,72.8753668229956,72.8753668229956,72.3295656934046,72.5915502356083,1877.97339439004,0.0,1.0
1997-12-15,33.13,33.5,33.13,33.5,17000,72.3295656934046,73.1373513651993,72.3295656934046,73.1373513651993,7786.71895234892,0.0,1.0
1997-12-16,33.06,33.25,32.5,33.25,14100,72.1767413771191,72.5915502356083,70.9541468468352,72.5915502356083,6458.39630753646,0.0,1.0
1997-12-17,35.62,35.69,33.31,33.31,37800,77.7657449441313,77.9185692604168,72.7225425067101,72.7225425067101,17313.9986116935,0.0,1.0
1997-12-18,36.44,36.5,35.62,35.62,25050,79.55597264919,79.6869649202918,77.7657449441313,77.7657449441313,11473.9593974318,0.0,1.0
1997-12-19,35.56,36.44,35.38,36.44,26550,77.6347526730295,79.55597264919,77.241775859724,79.55597264919,12161.0228344038,0.0,1.0
1997-12-22,35.87,36.13,35.56,35.56,14300,78.3115460737224,78.8791792484971,77.6347526730295,77.6347526730295,6550.00476579939,0.0,1.0
1997-12-23,36.62,36.88,36.13,36.13,10500,79.9489494624955,80.5165826372702,78.8791792484971,78.8791792484971,4809.44405880375,0.0,1.0
1997-12-24,36.5,36.62,36.44,36.5,3400,79.6869649202918,79.9489494624955,79.55597264919,79.6869649202918,1557.34379046978,0.0,1.0
1997-12-26,36.88,36.94,36.56,36.56,2400,80.5165826372702,80.647574908372,79.8179571913937,79.8179571913937,1099.30149915514,0.0,1.0
1997-12-29,36.88,37.0,36.62,37.0,11300,80.5165826372702,80.7785671794739,79.9489494624955,80.7785671794739,5175.87789185546,0.0,1.0
1997-12-30,37.12,37.25,36.88,36.88,13400,81.0405517216776,81.3243683090649,80.5165826372702,80.5165826372702,6137.76670361621,0.0,1.0
1997-12-31,37.0,37.12,36.81,37.0,13600,80.7785671794739,81.0405517216776,80.3637583209847,80.7785671794739,6229.37516187914,0.0,1.0
1998-01-02,36.5,37.19,36.38,37.0,10800,79.6869649202918,81.1933760379631,79.4249803780881,80.7785671794739,4946.85674619814,0.0,1.0
1998-01-05,36.06,36.5,36.0,36.5,5600,78.7263549322116,79.6869649202918,78.5953626611097,79.6869649202918,2565.036831362,0.0,1.0
1998-01-06,35.87,36.0,35.75,36.0,11350,78.3115460737224,78.5953626611097,78.0495615315187,78.5953626611097,5198.78000642119,0.0,1.0
1998-01-07,35.75,35.75,35.62,35.75,9450,78.0495615315187,78.0495615315187,77.7657449441313,78.0495615315187,4328.49965292337,0.0,1.0
1998-01-08,35.81,36.0,35.62,35.75,10250,78.1805538026205,78.5953626611097,77.7657449441313,78.0495615315187,4694.93348597509,0.0,1.0
1998-01-09,36.0,36.19,35.81,35.94,32300,78.5953626611097,79.0101715195989,78.1805538026205,78.4643703900079,14794.766009463,0.0,1.0
1998-01-12,35.87,36.06,35.5,35.87,17800,78.3115460737224,78.7263549322116,77.5037604019277,78.3115460737224,8153.15278540064,0.0,1.0
1998-01-13,36.69,36.75,35.81,35.81,14650,80.101773778781,80.2327660498829,78.1805538026205,78.1805538026205,6710.31956775951,0.0,1.0
1998-01-14,36.94,37.0,36.62,36.81,11050,80.647574908372,80.7785671794739,79.9489494624955,80.3637583209847,5061.3673190268,0.0,1.0
1998-01-15,36.5,37.0,36.44,37.0,5900,79.6869649202918,80.7785671794739,79.55597264919,80.7785671794739,2702.44951875639,0.0,1.0
1998-01-16,36.0,36.5,36.0,36.5,42000,78.5953626611097,79.6869649202918,78.5953626611097,79.6869649202918,19237.776235215,0.0,1.0
1998-01-20,36.0,36.5,35.75,35.87,14950,78.5953626611097,79.6869649202918,78.0495615315187,78.3115460737224,6847.73225515391,0.0,1.0
1998-01-21,35.69,36.13,35.5,36.13,17700,77.9185692604168,78.8791792484971,77.5037604019277,78.8791792484971,8107.34855626918,0.0,1.0
1998-01-22,35.75,35.81,35.5,35.62,6400,78.0495615315187,78.1805538026205,77.5037604019277,77.7657449441313,2931.47066441371,0.0,1.0
1998-01-23,35.5,35.62,35.38,35.62,14600,77.5037604019277,77.7657449441313,77.241775859724,77.7657449441313,6687.41745319378,0.0,1.0
1998-01-26,34.75,35.5,34.75,35.5,5850,75.8663570131545,77.5037604019277,75.8663570131545,77.5037604019277,2679.54740419066,0.0,1.0
1998-01-27,34.94,35.0,34.81,34.81,32200,76.2811658716437,76.4121581427456,75.9973492842564,75.9973492842564,14748.9617803315,0.0,1.0
1998-01-28,35.19,35.19,34.69,34.81,25850,76.8269670012347,76.8269670012347,75.7353647420527,75.9973492842564,11840.3932304835,0.0,1.0
1998-01-29,39.44,39.5,37.5,37.5,187350,86.1055862042824,86.2365784753843,81.870169438656,81.870169438656,85814.2232777983,0.0,1.0
1998-01-30,39.75,40.5,39.0,39.31,58050,86.7823796049753,88.4197829937484,85.1449762162022,85.8217696168951,26589.355010815,0.0,1.0
1998-02-02,40.63,41.06,40.0,40.0,81900,88.7035995811358,89.6423775240324,87.3281807345664,87.3281807345664,37513.6636586692,0.0,1.0
1998-02-03,40.5,40.56,40.25,40.25,44450,88.4197829937484,88.5507752648503,87.8739818641574,87.8739818641574,20359.9798489359,0.0,1.0
1998-02-04,41.62,41.69,40.56,40.56,29400,90.8649720543163,91.0177963706018,88.5507752648503,88.5507752648503,13466.4433646505,0.0,1.0
1998-02-05,41.5,41.69,41.25,41.69,30100,90.6029875121126,91.0177963706018,90.0571863825216,91.0177963706018,13787.0729685707,0.0,1.0
1998-02-06,41.0,41.38,40.88,41.38,17400,89.5113852529305,90.3410029699089,89.2494007107268,90.3410029699089,7969.93586887478,0.0,1.0
1998-02-09,41.62,41.62,40.94,41.0,39800,90.8649720543163,90.8649720543163,89.3803929818287,89.5113852529305,18230.0831943228,0.0,1.0
1998-02-10,41.87,41.87,41.5,41.62,64800,91.4107731839073,91.4107731839073,90.6029875121126,90.8649720543163,29681.1404771888,0.0,1.0
1998-02-11,41.0,41.75,40.88,41.75,34200,89.5113852529305,91.1487886417036,89.2494007107268,91.1487886417036,15665.0463629608,0.0,1.0
1998-02-12,41.0,41.25,40.63,41.25,29700,89.5113852529305,90.0571863825216,88.7035995811358,90.0571863825216,13603.8560520449,0.0,1.0
1998-02-13,41.19,41.19,40.88,41.0,6300,89.9261941114197,89.9261941114197,89.2494007107268,89.5113852529305,2885.66643528225,0.0,1.0
1998-02-17,41.62,41.81,41.19,41.38,24650,90.8649720543163,91.2797809128055,89.9261941114197,90.3410029699089,11290.7424809059,0.0,1.0
1998-02-18,41.56,41.69,41.38,41.38,11500,90.7339797832145,91.0177963706018,90.3410029699089,90.3410029699089,5267.48635011839,0.0,1.0
1998-02-19,41.81,41.94,41.69,41.69,15850,91.2797809128055,91.5635975001928,91.0177963706018,91.0177963706018,7259.97031733708,0.0,1.0
1998-02-20,42.62,42.88,42.25,42.25,41900,93.0481765726805,93.6158097474551,92.2403909008857,92.2403909008857,19191.9720060835,0.0,1.0
1998-02-23,42.62,42.88,42.5,42.88,84050,93.0481765726805,93.6158097474551,92.7861920304768,93.6158097474551,38498.4545849957,0.0,1.0
1998-02-24,43.44,43.75,42.62,42.75,39050,94.8384042777391,95.515197678432,93.0481765726805,93.3319931600678,17886.5514758368,0.0,1.0
1998-02-25,43.94,44.38,43.63,43.69,24900,95.9300065369211,96.8906165250014,95.2532131362283,95.3842054073301,11405.2530537346,0.0,1.0
1998-02-26,44.0,44.0,43.75,43.94,8300,96.1919910791249,96.1919910791249,95.6454456752662,96.0608201821988,3796.57387172282,0.06,1.0
1998-02-27,43.44,44.0,43.44,44.0,15900,94.9677293744815,96.1919910791249,94.9677293744815,96.1919910791249,7272.95476631239,0.0,1.0
1998-03-02,43.63,43.88,43.44,43.44,25700,95.383103881414,95.9296492852727,94.9677293744815,94.9677293744815,11755.6564461779,0.0,1.0
1998-03-03,42.5,43.5,42.5,43.5,59800,92.9127186559729,95.0989002714075,92.9127186559729,95.0989002714075,27353.6286179548,0.0,1.0
1998-03-04,42.5,42.56,42.31,42.56,11550,92.9127186559729,93.043889552899,92.4973441490403,93.043889552899,5283.18412269862,0.0,1.0
1998-03-05,42.06,42.5,41.87,42.5,20700,91.9507987451816,92.9127186559729,91.535424238249,92.9127186559729,9468.56375236896,0.0,1.0
1998-03-06,42.38,42.69,41.87,41.94,25250,92.6503768621207,93.3280931629055,91.535424238249,91.6884569513295,11549.8181037351,0.0,1.0
1998-03-09,42.13,42.38,42.13,42.38,5100,92.1038314582621,92.6503768621207,92.1038314582621,92.6503768621207,2332.83454768511,0.0,1.0
1998-03-10,42.56,42.62,42.13,42.25,11800,93.043889552899,93.175060449825,92.1038314582621,92.3661732521142,5397.53875738907,0.0,1.0
1998-03-11,42.13,42.88,42.13,42.69,26000,92.1038314582621,93.7434676698381,92.1038314582621,93.3280931629055,11892.8820078064,0.0,1.0
1998-03-12,42.38,42.38,42.0,42.25,24750,92.6503768621207,92.6503768621207,91.8196278482555,92.3661732521142,11321.1088343542,0.0,1.0
1998-03-13,43.63,43.63,42.5,42.5,11400,95.383103881414,95.383103881414,92.9127186559729,92.9127186559729,5214.57134188436,0.0,1.0
1998-03-16,44.19,44.25,43.37,43.37,35300,96.6073655860574,96.7385364829835,94.814696661401,94.814696661401,16146.874418291,0.0,1.0
1998-03-17,23.25,23.25,22.0,22.0,40700,101.657445117712,101.657445117712,96.1919910791249,96.1919910791249,9308.46726380229,0.0,2.0
1998-03-18,23.19,23.25,22.81,23.25,59000,101.395103323859,101.657445117712,99.733605296129,101.657445117712,13493.8468934727,0.0,1.0
1998-03-19,22.81,23.19,22.81,23.19,82667,99.733605296129,101.395103323859,99.733605296129,101.395103323859,18906.7091719103,0.0,1.0
1998-03-20,22.62,22.69,22.12,22.5,91200,98.9028562822638,99.2089217084247,96.7166746668292,98.3781726945595,20858.2853675374,0.0,1.0
1998-03-23,22.81,23.0,22.69,22.81,64000,99.733605296129,100.564354309994,99.2089217084247,99.733605296129,14637.3932403771,0.0,1.0
1998-03-24,23.44,23.5,22.5,22.88,111467,102.488194131577,102.750535925429,98.3781726945595,100.03967072229,25493.5361300799,0.0,1.0
1998-03-25,23.75,24.25,23.31,23.81,142000,103.843626733146,106.029808348581,101.919786911564,104.105968526998,32476.7162520868,0.0,1.0
1998-03-26,23.81,23.94,23.56,23.62,106200,104.105968526998,104.674375747011,103.012877719281,103.275219513133,24288.9244082509,0.0,1.0
1998-03-27,23.88,24.0,23.75,23.94,43600,104.412033953159,104.936717540863,103.843626733146,104.674375747011,9971.72414500694,0.0,1.0
1998-03-30,23.56,23.88,23.56,23.81,41600,103.012877719281,104.412033953159,103.012877719281,104.105968526998,9514.30560624514,0.0,1.0
1998-03-31,23.5,23.75,23.37,23.69,85867,102.750535925429,103.843626733146,102.182128705416,103.581284939294,19638.5788339291,0.0,1.0
1998-04-01,24.06,24.12,23.69,23.75,17400,105.199059334716,105.461401128568,103.581284939294,103.843626733146,3979.54128722752,0.0,1.0
1998-04-02,23.94,24.25,23.94,24.19,37600,104.674375747011,106.029808348581,104.674375747011,105.767466554729,8599.46852872159,0.0,1.0
1998-04-03,24.5,24.5,23.94,24.06,141267,107.122899156298,107.122899156298,104.674375747011,105.199059334716,32309.0723576306,0.0,1.0
1998-04-06,23.75,24.69,23.62,24.63,38000,103.843626733146,107.953648170163,103.275219513133,107.691306376311,8690.95223647394,0.0,1.0
1998-04-07,23.37,23.69,23.31,23.62,76800,102.182128705416,103.581284939294,101.919786911564,103.275219513133,17564.8718884525,0.0,1.0
1998-04-08,23.19,23.56,23.19,23.44,14667,101.395103323859,103.012877719281,101.395103323859,102.488194131577,3354.47885400957,0.0,1.0
1998-04-09,23.81,24.0,23.31,23.31,76067,104.105968526998,104.936717540863,101.919786911564,101.919786911564,17397.2279939964,0.0,1.0
1998-04-13,23.06,23.81,23.0,23.75,49000,100.826696103846,104.105968526998,100.564354309994,103.843626733146,11206.7541996638,0.0,1.0
1998-04-14,23.37,23.37,22.94,23.0,101267,102.182128705416,102.182128705416,100.302012516142,100.564354309994,23160.7015823948,0.0,1.0
1998-04-15,22.5,23.37,22.5,23.13,91200,98.3781726945595,102.182128705416,98.3781726945595,101.132761530007,20858.2853675374,0.0,1.0
1998-04-16,21.56,22.5,21.5,22.5,137667,94.2681512575424,98.3781726945595,94.0058094636902,98.3781726945595,31485.7189878593,0.0,1.0
1998-04-17,21.75,22.25,21.38,21.56,146667,95.0989002714075,97.2850818868422,93.4811258759859,94.2681512575424,33544.1024122874,0.0,1.0
1998-04-20,22.62,22.62,21.87,21.87,91667,98.9028562822638,98.9028562822638,95.6235838591118,95.6235838591118,20965.0925963383,0.0,1.0
1998-04-21,22.62,22.81,22.62,22.81,109400,98.9028562822638,99.733605296129,98.9028562822638,99.733605296129,25020.7940702697,0.0,1.0
1998-04-22,23.56,23.81,23.25,23.25,222200,103.012877719281,104.105968526998,101.657445117712,101.657445117712,50819.1996564344,0.0,1.0
1998-04-23,23.44,24.0,23.25,23.81,149600,102.488194131577,104.936717540863,101.657445117712,104.105968526998,34214.9066993814,0.0,1.0
1998-04-24,23.0,23.37,22.69,23.25,47400,100.564354309994,102.182128705416,99.2089217084247,101.657445117712,10840.8193686543,0.0,1.0
1998-04-27,22.12,23.0,21.56,23.0,86467,96.7166746668292,100.564354309994,94.2681512575424,100.564354309994,19775.8043955577,0.0,1.0
1998-04-28,22.62,22.62,21.87,21.87,71800,98.9028562822638,98.9028562822638,95.6235838591118,95.6235838591118,16421.3255415481,0.0,1.0
1998-04-29,22.88,22.88,22.5,22.5,118067,100.03967072229,100.03967072229,98.3781726945595,98.3781726945595,27003.0173079938,0.0,1.0
1998-04-30,22.69,23.0,22.62,23.0,33000,99.2089217084247,100.564354309994,98.9028562822638,100.564354309994,7547.40588956946,0.0,1.0
1998-05-01,21.87,22.69,21.87,22.56,62400,95.6235838591118,99.2089217084247,95.6235838591118,98.6405144884117,14271.4584093677,0.0,1.0
1998-05-04,22.38,22.44,22.12,22.12,25200,97.8534891068552,98.1158309007074,96.7166746668292,96.7166746668292,5763.4735883985,0.0,1.0
1998-05-05,22.12,22.44,22.0,22.44,41600,96.7166746668292,98.1158309007074,96.1919910791249,98.1158309007074,9514.30560624514,0.0,1.0
1998-05-06,21.75,22.38,21.69,22.25,96200,95.0989002714075,97.8534891068552,94.8365584775554,97.2850818868422,22001.8317144419,0.0,1.0
1998-05-07,22.19,22.25,21.81,21.87,58400,97.02274009299,97.2850818868422,95.3612420652597,95.6235838591118,13356.6213318441,0.0,1.0
1998-05-08,22.06,22.38,21.81,22.19,34400,96.454332872977,97.8534891068552,95.3612420652597,97.02274009299,7867.59886670271,0.0,1.0
1998-05-11,21.87,22.19,21.81,22.06,16467,95.6235838591118,97.02274009299,95.3612420652597,96.454332872977,3766.15553889516,0.0,1.0
1998-05-12,21.63,21.87,21.56,21.63,61867,94.5742166837032,95.6235838591118,94.2681512575424,94.5742166837032,14149.5563687877,0.0,1.0
1998-05-13,21.69,22.38,21.5,21.5,168200,94.8365584775554,97.8534891068552,94.0058094636902,94.0058094636902,38468.8991098661,0.0,1.0
1998-05-14,21.0,21.94,21.0,21.75,133600,91.8196278482555,95.9296492852727,91.8196278482555,95.0989002714075,30555.5583892873,0.0,1.0
1998-05-15,20.94,21.31,20.75,21.0,106200,91.5572860544034,93.175060449825,90.7265370405382,91.8196278482555,24288.9244082508,0.0,1.0
1998-05-18,21.25,21.63,20.81,20.94,158667,92.9127186559729,94.5742166837032,90.9888788343904,91.5572860544034,36288.6136448581,0.0,1.0
1998-05-19,21.56,21.63,21.12,21.38,237867,94.2681512575424,94.5742166837032,92.3443114359599,93.4811258759859,54402.3877798248,0.0,1.0
1998-05-20,21.63,21.63,21.38,21.5,335867,94.5742166837032,94.5742166837032,93.4811258759859,94.0058094636902,76815.8961791523,0.0,1.0
1998-05-21,21.56,21.75,21.5,21.56,197267,94.2681512575424,95.0989002714075,94.0058094636902,94.2681512575424,45116.7914429606,0.0,1.0
1998-05-22,21.63,21.69,21.19,21.19,67000,94.5742166837032,94.8365584775554,92.6503768621207,92.6503768621207,15323.5210485198,0.0,1.0
1998-05-26,22.44,22.5,22.19,22.25,126267,98.1158309007074,98.3781726945595,97.02274009299,97.2850818868422,28878.4333169172,0.0,1.0
1998-05-27,21.87,22.0,21.25,22.0,106267,95.6235838591118,96.1919910791249,92.9127186559729,96.1919910791249,24304.2479292993,0.0,1.0
1998-05-28,22.0,22.12,21.75,21.87,38600,96.2794383437423,96.8045989165263,95.1853538171088,95.7105143898929,8820.15947131036,0.02,1.0
1998-05-29,22.62,22.69,22.25,22.25,57267,98.9927679697932,99.2991116372505,97.3735228703757,97.3735228703757,13085.5977316977,0.0,1.0
1998-06-01,22.25,22.75,22.12,22.5,61467,97.3735228703757,99.5616919236426,96.8045989165263,98.4676073970091,14045.3042026693,0.0,1.0
1998-06-02,21.87,22.06,21.75,22.0,204867,95.7105143898929,96.5420186301343,95.1853538171088,96.2794383437423,46812.425140128,0.0,1.0
1998-06-03,21.94,22.12,21.87,21.87,97067,96.0168580573502,96.8045989165263,95.7105143898929,95.7105143898929,22179.9590518571,0.0,1.0
1998-06-04,22.19,22.19,21.81,21.81,111067,97.1109425839837,97.1109425839837,95.4479341035008,95.4479341035008,25378.9806217624,0.0,1.0
1998-06-05,21.94,22.12,21.94,22.06,156267,96.0168580573502,96.8045989165263,96.0168580573502,96.5420186301343,35707.2502617424,0.0,1.0
1998-06-08,21.94,22.06,21.94,22.0,30200,96.0168580573502,96.5420186301343,96.0168580573502,96.2794383437423,6900.74652936717,0.0,1.0
1998-06-09,22.0,22.06,21.94,22.06,79267,96.2794383437423,96.5420186301343,96.0168580573502,96.5420186301343,18112.6316272632,0.0,1.0
1998-06-10,22.5,22.62,22.19,22.25,243467,98.4676073970091,98.9927679697932,97.1109425839837,97.3735228703757,55632.5846114383,0.0,1.0
1998-06-11,22.56,22.75,22.38,22.5,205467,98.7301876834011,99.5616919236426,97.9424468242251,98.4676073970091,46949.5260645525,0.0,1.0
1998-06-12,22.75,23.13,22.56,22.56,186467,99.5616919236426,101.224700404125,98.7301876834011,98.7301876834011,42607.9967911095,0.0,1.0
1998-06-15,22.56,23.06,22.5,22.75,111667,98.7301876834011,100.918356736668,98.4676073970091,99.5616919236426,25516.0815461869,0.0,1.0
1998-06-16,23.19,23.31,22.44,22.5,173067,101.487280690517,102.012441263301,98.2050271106171,98.4676073970091,39546.0761456289,0.0,1.0
1998-06-17,23.56,23.75,23.37,23.44,92800,103.106525789935,103.938030030176,102.275021549693,102.581365217151,21204.942977658,0.0,1.0
1998-06-18,24.81,24.87,23.56,23.56,192200,108.576948423102,108.839528709494,103.106525789935,103.106525789935,43917.9961239858,0.0,1.0
1998-06-19,24.69,25.69,24.69,24.94,137867,108.051787850318,112.428125956852,108.051787850318,109.145872376951,31502.821912724,0.0,1.0
1998-06-22,24.5,24.81,24.0,24.81,62867,107.220283610077,108.576948423102,105.03211455681,108.576948423102,14365.2063596597,0.0,1.0
1998-06-23,24.63,25.0,24.44,24.63,98200,107.789207563926,109.408452663343,106.957703323685,107.789207563926,22438.8512974787,0.0,1.0
1998-06-24,25.38,25.5,24.38,24.63,250800,111.071461143826,111.59662171661,106.695123037293,107.789207563926,57308.1864094467,0.0,1.0
1998-06-25,25.06,25.5,25.0,25.5,16067,109.671032949735,111.59662171661,109.408452663343,111.59662171661,3671.33425454778,0.0,1.0
1998-06-26,24.94,25.25,24.75,25.12,28800,109.145872376951,110.502537189977,108.31436813671,109.933613236128,6580.84437237667,0.0,1.0
1998-06-29,25.12,25.25,24.5,24.81,52667,109.933613236128,110.502537189977,107.220283610077,108.576948423102,12034.490644443,0.0,1.0
1998-06-30,25.81,25.81,25.12,25.25,112867,112.953286529636,112.953286529636,109.933613236128,110.502537189977,25790.2833950359,0.0,1.0
1998-07-01,25.94,26.13,25.81,25.88,92467,113.522210483485,114.353714723727,112.953286529636,113.259630197093,21128.8519646025,0.0,1.0
1998-07-02,25.94,26.13,25.75,25.88,25667,113.522210483485,114.353714723727,112.690706243244,113.259630197093,5864.94904533998,0.0,1.0
1998-07-06,25.62,25.88,25.62,25.88,112000,112.121782289394,113.259630197093,112.121782289394,113.259630197093,25592.1725592426,0.0,1.0
1998-07-07,25.38,25.88,25.38,25.5,77800,111.071461143826,113.259630197093,111.071461143826,111.59662171661,17777.4198670453,0.0,1.0
1998-07-08,25.38,25.5,25.25,25.5,40000,111.071461143826,111.59662171661,110.502537189977,111.59662171661,9140.06162830091,0.0,1.0
1998-07-09,25.06,25.88,25.0,25.88,39400,109.671032949735,113.259630197093,109.408452663343,113.259630197093,9002.96070387642,0.0,1.0
1998-07-10,25.69,25.81,25.06,25.06,18267,112.428125956852,112.953286529636,109.671032949735,109.671032949735,4174.0376441043,0.0,1.0
1998-07-13,25.5,26.25,25.5,25.81,86267,111.59662171661,114.878875296511,111.59662171661,112.953286529636,19712.1424122159,0.0,1.0
1998-07-14,25.0,25.5,24.87,25.5,23400,109.408452663343,111.59662171661,108.839528709494,111.59662171661,5346.93605255604,0.0,1.0
1998-07-15,25.0,25.12,24.63,25.12,73000,109.408452663343,109.933613236128,107.789207563926,109.933613236128,16680.6124716492,0.0,1.0
1998-07-16,25.31,25.38,24.87,24.87,29400,110.765117476369,111.071461143826,108.839528709494,108.839528709494,6717.94529680115,0.0,1.0
1998-07-17,25.31,25.38,25.0,25.19,38267,110.765117476369,111.071461143826,109.408452663343,110.239956903585,8744.06845825475,0.0,1.0
1998-07-20,25.38,25.38,25.0,25.06,42667,111.071461143826,111.071461143826,109.408452663343,109.671032949735,9749.47523736788,0.0,1.0
1998-07-21,26.0,26.25,25.62,25.62,79867,113.784790769877,114.878875296511,112.121782289394,112.121782289394,18249.7325516877,0.0,1.0
1998-07-22,25.06,26.0,25.0,25.88,28000,109.671032949735,113.784790769877,109.408452663343,113.259630197093,6398.04313981065,0.0,1.0
1998-07-23,25.44,25.88,25.31,25.38,160867,111.334041430218,113.259630197093,110.765117476369,111.071461143826,36758.3573489971,0.0,1.0
1998-07-24,25.38,25.88,25.12,25.56,56200,111.071461143826,113.259630197093,109.933613236128,111.859202003002,12841.7865877628,0.0,1.0
1998-07-27,24.94,25.25,24.94,25.25,182267,109.145872376951,110.502537189977,109.145872376951,110.502537189977,41648.2903201381,0.0,1.0
1998-07-28,24.81,25.0,24.75,25.0,95867,108.576948423102,109.408452663343,108.31436813671,109.408452663343,21905.757203008,0.0,1.0
1998-07-29,25.06,25.06,24.81,24.81,9800,109.671032949735,109.671032949735,108.576948423102,108.576948423102,2239.31509893373,0.0,1.0
1998-07-30,24.44,24.94,23.88,24.94,87800,106.957703323685,109.145872376951,104.506953984026,109.145872376951,20062.4352741204,0.0,1.0
1998-07-31,24.12,24.56,24.12,24.19,86067,105.557275129594,107.482863896469,105.557275129594,105.863618797051,19666.4421040743,0.0,1.0
1998-08-03,24.19,24.38,24.0,24.0,63000,105.863618797051,106.695123037293,105.03211455681,105.03211455681,14395.5970645739,0.0,1.0
1998-08-04,23.5,24.44,23.5,24.06,69467,102.843945503543,106.957703323685,102.843945503543,105.294694843202,15873.3165283294,0.0,1.0
1998-08-05,23.44,23.75,23.25,23.5,138067,102.581365217151,103.938030030176,101.749860976909,102.843945503543,31548.5222208654,0.0,1.0
1998-08-06,23.94,24.0,23.37,23.37,24600,104.769534270418,105.03211455681,102.275021549693,102.275021549693,5621.13790140503,0.0,1.0
1998-08-07,24.19,24.38,23.88,24.0,81600,105.863618797051,106.695123037293,104.506953984026,105.03211455681,18645.7257217338,0.0,1.0
1998-08-10,23.88,24.31,23.5,24.31,36667,104.506953984026,106.388779369835,102.843945503543,106.388779369835,8378.46599312269,0.0,1.0
1998-08-11,24.12,24.12,22.5,23.62,173600,105.557275129594,105.557275129594,98.4676073970091,103.369106076327,39667.8674668258,0.0,1.0
1998-08-12,24.5,24.56,24.06,24.06,99467,107.220283610077,107.482863896469,105.294694843202,105.294694843202,22728.362749555,0.0,1.0
1998-08-13,24.31,24.44,24.0,24.44,82667,106.388779369835,106.957703323685,105.03211455681,106.957703323685,18889.5368656688,0.0,1.0
1998-08-14,24.87,24.87,24.25,24.25,77667,108.839528709494,108.839528709494,106.126199083443,106.126199083443,17747.0291621311,0.0,1.0
1998-08-17,24.38,24.5,24.25,24.25,34467,106.695123037293,107.220283610077,106.126199083443,106.126199083443,7875.76260356614,0.0,1.0
1998-08-18,25.12,25.12,24.5,24.5,53000,109.933613236128,109.933613236128,107.220283610077,107.220283610077,12110.5816574986,0.0,1.0
1998-08-19,25.12,25.38,24.75,25.0,75267,109.933613236128,111.071461143826,108.31436813671,109.408452663343,17198.625464433,0.0,1.0
1998-08-20,25.0,25.25,25.0,25.0,44400,109.408452663343,110.502537189977,109.408452663343,109.408452663343,10145.468407414,0.0,1.0
1998-08-21,25.25,25.25,24.87,24.87,62200,110.502537189977,110.502537189977,108.839528709494,108.839528709494,14212.7958320079,0.0,1.0
1998-08-24,25.38,25.88,25.31,25.31,81400,111.071461143826,113.259630197093,110.765117476369,110.765117476369,18600.0254135924,0.0,1.0
1998-08-25,24.63,25.62,24.63,25.38,59400,107.789207563926,112.121782289394,107.789207563926,111.071461143826,13572.9915180268,0.0,1.0
1998-08-26,24.19,24.31,24.0,24.0,102067,105.863618797051,106.388779369835,105.03211455681,105.03211455681,23322.4667553947,0.0,1.0
1998-08-27,24.5,24.63,23.88,24.0,159600,107.220283610077,107.789207563926,104.506953984026,105.03211455681,36468.8458969204,0.0,1.0
1998-08-28,23.13,24.75,23.13,24.56,802467,101.290345475723,108.384610917603,101.290345475723,107.552567439852,183246.109220238,0.015,1.0
1998-08-31,21.94,23.06,21.56,23.06,294067,96.0791257992811,100.983803141815,94.4150388437785,100.983803141815,67151.2144425473,0.0,1.0
1998-09-01,21.56,21.63,20.81,21.5,588067,94.4150388437785,94.7215811776868,91.1306566947602,94.152288271857,134287.129203839,0.0,1.0
1998-09-02,22.19,22.25,21.56,21.63,184467,97.1739198489538,97.4366704208753,94.4150388437785,94.7215811776868,42123.6761505826,0.0,1.0
1998-09-03,22.25,22.25,22.0,22.19,309867,97.4366704208753,97.4366704208753,96.3418763712025,97.1739198489538,70759.1989773378,0.0,1.0
1998-09-04,22.31,22.44,22.25,22.25,93800,97.6994209927967,98.2687138986266,97.4366704208753,97.4366704208753,21419.5537571742,0.0,1.0
1998-09-08,23.37,23.5,22.56,22.56,113200,102.341347763409,102.910640669239,98.7942150424695,98.7942150424695,25849.6107176132,0.0,1.0
1998-09-09,23.56,24.0,23.25,23.25,124600,103.173391241161,105.100228768585,101.815846619566,101.815846619566,28452.8400654999,0.0,1.0
1998-09-10,23.06,23.37,23.0,23.31,211200,100.983803141815,102.341347763409,100.721052569894,102.078597191488,48228.2489713772,0.0,1.0
1998-09-11,23.0,23.25,23.0,23.0,226200,100.721052569894,101.815846619566,100.721052569894,100.721052569894,51653.5507449123,0.0,1.0
1998-09-14,22.88,23.56,22.88,23.25,210467,100.195551426051,103.173391241161,100.195551426051,101.815846619566,48060.865891377,0.0,1.0
1998-09-15,22.69,22.94,22.5,22.94,89467,99.3635079482993,100.458301997972,98.531464470548,100.458301997972,20430.0982515256,0.0,1.0
1998-09-16,23.62,23.75,22.75,22.81,84467,103.436141813082,104.005434718912,99.6262585202208,99.8890090921422,19288.3309936805,0.0,1.0
1998-09-17,23.0,23.37,22.88,23.37,38600,100.721052569894,102.341347763409,100.195551426051,102.341347763409,8814.44323056417,0.0,1.0
1998-09-18,23.0,23.0,22.88,22.88,87067,100.721052569894,100.721052569894,100.195551426051,100.195551426051,19882.0499677599,0.0,1.0
1998-09-21,22.19,22.94,22.19,22.94,29200,97.1739198489538,100.458301997972,97.1739198489538,100.458301997972,6667.92078581541,0.0,1.0
1998-09-22,22.06,22.44,21.94,22.31,74000,96.604626943124,98.2687138986266,96.0791257992811,97.6994209927967,16898.1554161075,0.0,1.0
1998-09-23,22.94,23.13,22.31,22.31,145000,100.458301997972,101.290345475723,97.6994209927967,97.6994209927967,33111.2504775081,0.0,1.0
1998-09-24,22.44,22.88,22.44,22.88,45867,98.2687138986266,100.195551426051,98.2687138986266,100.195551426051,10473.8877631163,0.0,1.0
1998-09-25,22.44,22.56,22.31,22.56,91600,98.2687138986266,98.7942150424695,97.6994209927967,98.7942150424695,20917.1761637223,0.0,1.0
1998-09-28,22.38,22.69,22.25,22.5,101867,98.0059633267051,99.3635079482993,97.4366704208753,98.531464470548,23261.6810509815,0.0,1.0
1998-09-29,22.69,22.69,22.31,22.31,82467,99.3635079482993,99.3635079482993,97.6994209927967,97.6994209927967,18831.6240905425,0.0,1.0
1998-09-30,22.38,22.75,22.38,22.56,249800,98.0059633267051,99.6262585202208,98.0059633267051,98.7942150424695,57042.6922019414,0.0,1.0
1998-10-01,21.38,22.25,21.38,22.25,98267,93.6267871280141,97.4366704208753,93.6267871280141,97.4366704208753,22439.608625333,0.0,1.0
1998-10-02,21.25,21.56,20.75,21.5,79000,93.0574942221843,94.4150388437785,90.8679061228387,94.152288271857,18039.9226739526,0.0,1.0
1998-10-05,20.94,21.25,20.81,21.25,199467,91.69994960059,93.0574942221843,91.1306566947602,93.0574942221843,45548.9779241179,0.0,1.0
1998-10-06,20.88,21.0,20.88,21.0,133600,91.4371990286686,91.9627001725115,91.4371990286686,91.9627001725115,30508.0211296212,0.0,1.0
1998-10-07,18.94,20.94,18.63,20.94,116067,82.941597203208,91.69994960059,81.5840525816138,91.69994960059,26504.3000632616,0.0,1.0
1998-10-08,18.31,18.75,17.37,18.69,73600,80.1827161980326,82.1095537254567,76.0662905712631,81.8468031535352,16806.81403548,0.0,1.0
1998-10-09,19.25,19.31,18.38,18.38,111200,84.2991418248022,84.5618923967237,80.489258531941,80.489258531941,25392.9038144751,0.0,1.0
1998-10-12,19.5,19.91,19.5,19.5,46267,85.393935874475,87.1893981159383,85.393935874475,85.393935874475,10565.2291437439,0.0,1.0
1998-10-13,19.81,19.81,19.5,19.5,65467,86.7514804960692,86.7514804960692,85.393935874475,85.393935874475,14949.6154138691,0.0,1.0
1998-10-14,20.37,20.62,19.75,19.94,35267,89.2038191673362,90.2986132170089,86.4887299241477,87.320773401899,8053.34117648466,0.0,1.0
1998-10-15,21.0,21.12,20.5,20.5,41000,91.9627001725115,92.4882013163544,89.773112073166,89.773112073166,9362.49151432986,0.0,1.0
1998-10-16,21.63,21.63,21.25,21.25,72400,94.7215811776868,94.7215811776868,93.0574942221843,93.0574942221843,16532.7898935971,0.0,1.0
1998-10-19,22.56,22.75,21.5,21.5,81200,98.7942150424695,99.6262585202208,94.152288271857,94.152288271857,18542.3002674045,0.0,1.0
1998-10-20,23.37,23.88,22.81,22.81,185200,102.341347763409,104.574727624742,99.8890090921422,99.8890090921422,42291.0592305828,0.0,1.0
1998-10-21,23.13,23.44,23.0,23.37,28400,101.290345475723,102.647890097318,100.721052569894,102.341347763409,6485.23802456022,0.0,1.0
1998-10-22,23.25,23.25,22.75,23.0,83867,101.815846619566,101.815846619566,99.6262585202208,100.721052569894,19151.3189227391,0.0,1.0
1998-10-23,23.25,23.25,22.44,23.13,61200,101.815846619566,101.815846619566,98.2687138986266,101.290345475723,13975.2312360241,0.0,1.0
1998-10-26,23.25,23.37,22.94,23.37,143200,101.815846619566,102.341347763409,100.458301997972,102.341347763409,32700.2142646839,0.0,1.0
1998-10-27,23.25,23.37,22.94,23.19,130000,101.815846619566,102.341347763409,100.458301997972,101.553096047645,29685.9487039728,0.0,1.0
1998-10-28,23.62,23.69,23.19,23.25,66667,103.436141813082,103.74268414699,101.553096047645,101.815846619566,15223.6395557519,0.0,1.0
1998-10-29,24.0,24.12,23.37,23.37,45267,105.100228768585,105.625729912428,102.341347763409,102.341347763409,10336.8756921748,0.0,1.0
1998-10-30,24.31,24.5,24.0,24.0,48400,106.457773390179,107.28981686793,105.100228768585,105.100228768585,11052.3070559406,0.0,1.0
1998-11-02,24.81,25.0,24.19,24.56,29867,108.647361489524,109.479404967276,105.932272246336,107.552567439852,6820.23253801197,0.0,1.0
1998-11-03,24.56,24.87,24.56,24.75,35400,107.552567439852,108.910112061446,107.552567439852,108.384610917603,8083.71218554331,0.0,1.0
1998-11-04,24.87,24.87,24.44,24.44,32600,108.910112061446,108.910112061446,107.027066296009,107.027066296009,7444.32252115007,0.0,1.0
1998-11-05,25.44,25.44,24.75,24.75,117800,111.4062424947,111.4062424947,108.384610917603,108.384610917603,26900.0365948306,0.0,1.0
1998-11-06,25.31,25.31,25.06,25.31,72600,110.83694958887,110.83694958887,109.742155539197,110.83694958887,16578.4605839109,0.0,1.0
1998-11-09,25.38,25.5,25.0,25.06,34267,111.143491922778,111.668993066621,109.479404967276,109.742155539197,7824.98772491565,0.0,1.0
1998-11-10,25.5,25.62,25.25,25.25,17200,111.668993066621,112.194494210464,110.574199016948,110.574199016948,3927.67936698716,0.0,1.0
1998-11-11,25.38,25.44,25.25,25.25,58267,111.143491922778,111.4062424947,110.574199016948,110.574199016948,13305.4705625722,0.0,1.0
1998-11-12,25.44,25.62,25.38,25.44,74000,111.4062424947,112.194494210464,111.143491922778,111.4062424947,16898.1554161075,0.0,1.0
1998-11-13,25.56,25.94,25.38,25.94,64200,111.931743638543,113.595830594045,111.143491922778,113.595830594045,14660.2915907311,0.0,1.0
1998-11-16,25.38,25.56,25.12,25.56,87600,111.143491922778,111.931743638543,110.004906111119,111.931743638543,20003.7623574463,0.0,1.0
1998-11-17,25.44,25.88,25.38,25.5,70600,111.4062424947,113.333080022124,111.143491922778,111.668993066621,16121.7536807728,0.0,1.0
1998-11-18,25.75,25.81,25.25,25.44,100400,112.763787116294,113.026537688215,110.574199016948,111.4062424947,22926.6865375297,0.0,1.0
1998-11-19,26.25,26.25,25.81,25.88,78200,114.953375215639,114.953375215639,113.026537688215,113.333080022124,17857.2399126975,0.0,1.0
1998-11-20,25.81,26.31,25.75,26.13,56267,113.026537688215,115.216125787561,112.763787116294,114.427874071796,12848.7636594341,0.0,1.0
1998-11-23,25.06,25.81,25.0,25.81,51000,109.742155539197,113.026537688215,109.479404967276,113.026537688215,11646.0260300201,0.0,1.0
1998-11-24,24.94,25.12,24.87,25.12,59267,109.216654395354,110.004906111119,108.910112061446,110.004906111119,13533.8240141412,0.0,1.0
1998-11-25,24.5,24.94,24.5,24.94,95667,107.28981686793,109.216654395354,107.28981686793,109.216654395354,21845.8896512535,0.0,1.0
1998-11-27,24.25,24.5,24.25,24.5,24600,106.282606342231,107.378303314831,106.282606342231,107.378303314831,5612.8657409765,0.02,1.0
1998-11-30,23.62,24.44,23.5,24.38,73600,103.521449971278,107.115336041407,102.99551542443,106.852368767983,16792.9641681248,0.0,1.0
1998-12-01,23.19,23.88,23.19,23.75,157200,101.636851178406,104.660974822783,101.636851178406,104.091212397031,35867.5810764838,0.0,1.0
1998-12-02,23.06,23.25,23.06,23.25,58000,101.067088752654,101.89981845183,101.067088752654,101.89981845183,13233.5858933592,0.0,1.0
1998-12-03,23.06,23.25,22.88,23.25,205867,101.067088752654,101.89981845183,100.278186932381,101.89981845183,46971.7004673822,0.0,1.0
1998-12-04,24.25,24.25,23.06,23.06,51400,106.282606342231,106.282606342231,101.067088752654,101.067088752654,11727.6950848046,0.0,1.0
1998-12-07,25.31,25.88,24.63,24.63,110267,110.928361506057,113.426550603585,107.948065740584,107.948065740584,25159.100270742,0.0,1.0
1998-12-08,25.0,25.44,24.87,25.19,52467,109.569697260032,111.498123931809,108.99993483428,110.402426959208,11971.1474321876,0.0,1.0
1998-12-09,25.0,25.12,24.94,25.0,36000,109.569697260032,110.09563180688,109.306729986608,109.569697260032,8213.94986484365,0.0,1.0
1998-12-10,25.0,25.31,25.0,25.0,48600,109.569697260032,110.928361506057,109.569697260032,109.569697260032,11088.8323175389,0.0,1.0
1998-12-11,24.69,25.06,24.5,25.0,87067,108.211033014008,109.832664533456,107.378303314831,109.569697260032,19865.6659133983,0.0,1.0
1998-12-14,24.31,24.81,24.25,24.81,116600,106.545573615655,108.736967560856,106.282606342231,108.736967560856,26604.0709511325,0.0,1.0
1998-12-15,24.81,24.81,24.38,24.38,42400,108.736967560856,108.736967560856,106.852368767983,106.852368767983,9674.20761859361,0.0,1.0
1998-12-16,25.0,25.0,24.75,24.81,111867,109.569697260032,109.569697260032,108.474000287432,108.736967560856,25524.1647091796,0.0,1.0
1998-12-17,24.94,25.31,24.94,25.0,73000,109.306729986608,110.928361506057,109.306729986608,109.569697260032,16656.0650037107,0.0,1.0
1998-12-18,25.25,25.31,25.06,25.06,30867,110.665394232632,110.928361506057,109.832664533456,109.832664533456,7042.77751328138,0.0,1.0
1998-12-21,25.25,25.38,25.0,25.38,43800,110.665394232632,111.235156658385,109.569697260032,111.235156658385,9993.63900222647,0.0,1.0
1998-12-22,25.06,25.31,25.0,25.25,44000,109.832664533456,110.928361506057,109.569697260032,110.665394232632,10039.2720570311,0.0,1.0
1998-12-23,26.37,26.88,25.0,25.19,121067,115.574116669882,117.809338493987,109.569697260032,110.402426959208,27623.2852301951,0.0,1.0
1998-12-24,26.81,27.0,26.25,26.25,32800,117.502543341658,118.335273040835,115.048182123034,115.048182123034,7483.82098796868,0.0,1.0
1998-12-28,27.69,28.31,26.81,26.94,63667,121.359396685212,124.07672517726,117.502543341658,118.072305767411,14526.59850125,0.0,1.0
1998-12-29,26.94,27.75,26.88,27.69,65000,118.072305767411,121.622363958636,117.809338493987,121.359396685212,14830.7428115232,0.0,1.0
1998-12-30,27.38,27.38,26.75,27.06,67867,120.000732439187,120.000732439187,117.239576068234,118.598240314259,15484.8926521485,0.0,1.0
1998-12-31,28.5,28.5,27.25,27.25,34600,124.909454876437,124.909454876437,119.430970013435,119.430970013435,7894.51848121081,0.0,1.0
1999-01-04,27.94,28.5,27.5,28.38,227267,122.455093657812,124.909454876437,120.526666986035,124.383520329588,51854.4373314839,0.0,1.0
1999-01-05,27.38,27.87,27.25,27.87,83467,120.000732439187,122.148298505484,119.430970013435,122.148298505484,19044.270926914,0.0,1.0
1999-01-06,27.31,27.81,27.25,27.38,125467,119.693937286859,121.88533123206,119.430970013435,120.000732439187,28627.2124358983,0.0,1.0
1999-01-07,26.75,27.12,26.75,27.12,90067,117.239576068234,118.861207587683,117.239576068234,118.861207587683,20550.1617354687,0.0,1.0
1999-01-08,26.0,27.12,26.0,27.0,181867,113.952485150433,118.861207587683,113.952485150433,118.335273040835,41495.7338908201,0.0,1.0
1999-01-11,25.31,26.13,25.31,26.13,118200,110.928361506057,114.522247576186,110.928361506057,114.522247576186,26969.1353895698,0.0,1.0
1999-01-12,24.5,25.38,22.62,25.31,368400,107.378303314831,111.235156658385,99.1386620808771,110.928361506057,84056.0869502337,0.0,1.0
1999-01-13,24.87,26.13,24.38,24.44,127867,108.99993483428,114.522247576186,106.852368767983,107.115336041407,29174.8090935545,0.0,1.0
1999-01-14,24.38,25.12,24.31,24.63,59200,106.852368767983,110.09563180688,106.545573615655,107.948065740584,13507.3842221874,0.0,1.0
1999-01-15,24.12,24.69,24.12,24.38,81867,105.712843916479,108.211033014008,105.712843916479,106.852368767983,18679.2064884765,0.0,1.0
1999-01-19,24.56,24.94,24.38,24.38,55600,107.641270588256,109.306729986608,106.852368767983,106.852368767983,12685.9892357029,0.0,1.0
1999-01-20,24.69,25.12,24.5,24.5,55267,108.211033014008,110.09563180688,107.378303314831,107.378303314831,12610.0101994531,0.0,1.0
1999-01-21,24.5,25.12,24.38,24.81,77000,107.378303314831,110.09563180688,106.852368767983,108.736967560856,17568.7260998045,0.0,1.0
1999-01-22,24.56,24.63,24.25,24.5,46067,107.641270588256,107.948065740584,106.282606342231,107.378303314831,10510.8896784375,0.0,1.0
1999-01-25,24.5,24.81,24.25,24.5,57800,107.378303314831,108.736967560856,106.282606342231,107.378303314831,13187.9528385546,0.0,1.0
1999-01-26,24.56,24.81,24.31,24.38,57067,107.641270588256,108.736967560856,106.545573615655,106.852368767983,13020.7076926953,0.0,1.0
1999-01-27,24.94,25.38,24.87,25.0,149867,109.306729986608,111.235156658385,108.99993483428,109.569697260032,34194.4451220701,0.0,1.0
1999-01-28,26.0,26.0,24.87,24.87,154467,113.952485150433,113.952485150433,108.99993483428,108.99993483428,35244.005382578,0.0,1.0
1999-01-29,25.31,25.94,25.25,25.62,132467,110.928361506057,113.689517877009,110.665394232632,112.287025752081,30224.3693540622,0.0,1.0
1999-02-01,25.31,25.56,25.25,25.56,32800,110.928361506057,112.024058478657,110.665394232632,112.024058478657,7483.82098796862,0.0,1.0
1999-02-02,25.81,26.19,25.12,25.31,208600,113.119755451257,114.78521484961,110.09563180688,110.928361506057,47595.2761612885,0.0,1.0
1999-02-03,25.44,25.94,25.38,25.94,125267,111.498123931809,113.689517877009,111.235156658385,113.689517877009,28581.5793810935,0.0,1.0
1999-02-04,25.38,25.5,25.12,25.5,152600,111.235156658385,111.761091205233,110.09563180688,111.761091205233,34818.020815976,0.0,1.0
1999-02-05,25.38,26.0,25.25,25.25,193067,111.235156658385,113.952485150433,110.665394232632,110.665394232632,44051.1849598823,0.0,1.0
1999-02-08,25.25,25.38,25.19,25.25,65467,110.665394232632,111.235156658385,110.402426959208,110.665394232632,14937.2959944923,0.0,1.0
1999-02-09,24.69,25.19,24.63,25.19,54400,108.211033014008,110.402426959208,107.948065740584,110.402426959208,12412.1909068748,0.0,1.0
1999-02-10,25.38,25.38,24.63,24.63,104600,111.235156658385,111.235156658385,107.948065740584,107.948065740584,23866.0876628512,0.0,1.0
1999-02-11,25.81,25.88,25.31,25.31,57467,113.119755451257,113.426550603585,110.928361506057,110.928361506057,13111.9738023047,0.0,1.0
1999-02-12,25.94,25.94,25.62,25.75,66200,113.689517877009,113.689517877009,112.287025752081,112.856788177833,15104.5411403514,0.0,1.0
1999-02-16,25.81,26.06,25.62,25.81,216067,113.119755451257,114.215452423857,112.287025752081,113.119755451257,49298.9862624215,0.0,1.0
1999-02-17,25.25,25.94,25.25,25.81,98267,110.665394232632,113.689517877009,110.665394232632,113.119755451257,22421.1169824609,0.0,1.0
1999-02-18,25.44,25.69,25.25,25.25,82200,111.498123931809,112.593820904409,110.665394232632,110.665394232632,18755.1855247263,0.0,1.0
1999-02-19,25.19,25.44,25.0,25.31,101467,110.402426959208,111.498123931809,109.569697260032,110.928361506057,23151.2458593359,0.0,1.0
1999-02-22,25.12,25.19,25.0,25.19,95000,110.09563180688,110.402426959208,109.569697260032,110.402426959208,21675.7010322263,0.0,1.0
1999-02-23,25.06,25.12,25.0,25.0,99267,109.832664533456,110.09563180688,109.569697260032,109.569697260032,22649.2822564843,0.0,1.0
1999-02-24,25.88,26.0,25.19,25.19,126400,113.426550603585,113.952485150433,110.402426959208,110.402426959208,28840.0906365622,0.0,1.0
1999-02-25,25.75,25.88,25.56,25.88,24867,112.944443935641,113.514648895316,112.111067456116,113.514648895316,5669.38246528422,0.02,1.0
1999-02-26,25.88,26.0,25.5,25.75,44800,113.514648895316,114.040991935016,111.847895936266,112.944443935641,10213.8711724266,0.0,1.0
1999-03-01,26.19,26.19,25.88,26.06,197667,114.874368414541,114.874368414541,113.514648895316,114.304163454866,45065.7427017871,0.0,1.0
1999-03-02,26.81,27.63,26.25,26.31,308867,117.593807452992,121.190484890942,115.137539934391,115.400711454241,70418.0300762029,0.0,1.0
1999-03-03,27.31,27.44,26.69,26.75,107000,119.786903451742,120.357108411417,117.067464413292,117.330635933142,24394.7369520011,0.0,1.0
1999-03-04,27.81,27.94,27.25,27.25,266067,121.979999450492,122.550204410167,119.523731931892,119.523731931892,60660.1352954028,0.0,1.0
1999-03-05,27.44,27.81,27.44,27.81,133867,120.357108411417,121.979999450492,120.357108411417,121.979999450492,30520.0958089115,0.0,1.0
1999-03-08,27.0,27.56,27.0,27.56,59200,118.427183932517,120.883451451117,118.427183932517,120.883451451117,13496.9011921352,0.0,1.0
1999-03-09,27.63,27.75,26.62,26.75,50400,121.190484890942,121.716827930642,116.760430973467,117.330635933142,11490.60506898,0.0,1.0
1999-03-10,27.19,27.81,27.12,27.69,114800,119.260560412042,121.979999450492,118.953526972217,121.453656410792,26173.0448793432,0.0,1.0
1999-03-11,27.94,28.0,27.06,27.06,93200,122.550204410167,122.813375930018,118.690355452367,118.690355452367,21248.4998497805,0.0,1.0
1999-03-12,27.69,27.94,27.5,27.94,57067,121.453656410792,122.550204410167,120.620279931267,122.550204410167,13010.6023704659,0.0,1.0
1999-03-15,27.0,27.69,27.0,27.63,38000,118.427183932517,121.453656410792,118.427183932517,121.190484890942,8663.55144089758,0.0,1.0
1999-03-16,27.69,27.75,27.0,27.0,82067,121.453656410792,121.716827930642,118.427183932517,118.427183932517,18710.3072657933,0.0,1.0
1999-03-17,27.56,27.81,27.38,27.63,61600,120.883451451117,121.979999450492,120.093936891567,121.190484890942,14044.0728620866,0.0,1.0
1999-03-18,27.81,27.94,27.69,27.81,268667,121.979999450492,122.550204410167,121.453656410792,121.979999450492,61252.9046045168,0.0,1.0
1999-03-19,28.75,29.25,27.87,27.87,187400,126.103019928143,128.296115926893,122.243170970342,122.243170970342,42724.9878953739,0.0,1.0
1999-03-22,28.44,29.0,28.19,28.94,60800,124.743300408918,127.199567927518,123.646752409543,126.936396407668,13861.6823054361,0.0,1.0
1999-03-23,27.69,28.69,27.31,28.69,94000,121.453656410792,125.839848408293,119.786903451742,125.839848408293,21430.8904064309,0.0,1.0
1999-03-24,27.63,27.81,27.38,27.69,79867,121.190484890942,121.979999450492,120.093936891567,121.453656410792,18208.7332350044,0.0,1.0
1999-03-25,28.5,28.5,27.44,27.75,140800,125.006471928768,125.006471928768,120.357108411417,121.716827930642,32100.7379704836,0.0,1.0
1999-03-26,27.94,28.62,27.63,28.5,109000,122.550204410167,125.532814968468,121.190484890942,125.006471928768,24850.7133436274,0.0,1.0
1999-03-29,27.75,27.87,27.63,27.81,57267,121.716827930642,122.243170970342,121.190484890942,121.979999450492,13056.2000096285,0.0,1.0
1999-03-30,28.25,28.44,27.5,27.5,47800,123.909923929393,124.743300408918,120.620279931267,120.620279931267,10897.8357598659,0.0,1.0
1999-03-31,27.44,28.31,27.38,28.25,71000,120.357108411417,124.173095449243,120.093936891567,123.909923929393,16187.1619027297,0.0,1.0
1999-04-01,27.94,27.94,27.44,27.5,14600,122.550204410167,122.550204410167,120.357108411417,120.620279931267,3328.62765887119,0.0,1.0
1999-04-05,28.0,28.0,27.38,27.69,31800,122.813375930018,122.813375930018,120.093936891567,121.453656410792,7250.02462685637,0.0,1.0
1999-04-06,28.0,28.31,28.0,28.0,42667,122.813375930018,124.173095449243,122.813375930018,122.813375930018,9727.57235075726,0.0,1.0
1999-04-07,27.87,28.12,27.87,28.0,30800,122.243170970342,123.339718969718,122.243170970342,122.813375930018,7022.03643104333,0.0,1.0
1999-04-08,27.44,27.94,27.12,27.94,104267,120.357108411417,122.550204410167,118.953526972217,122.550204410167,23771.6452128439,0.0,1.0
1999-04-09,27.12,28.0,26.56,27.31,150667,118.953526972217,122.813375930018,116.497259453617,119.786903451742,34350.2974985715,0.0,1.0
1999-04-12,26.75,27.0,26.44,26.88,112067,117.330635933142,118.427183932517,115.970916413917,117.900840892817,25549.953140186,0.0,1.0
1999-04-13,25.75,26.94,25.75,26.88,90467,112.944443935641,118.164012412667,112.944443935641,117.900840892817,20625.4081106232,0.0,1.0
1999-04-14,25.69,26.25,25.62,25.62,207800,112.681272415791,115.137539934391,112.374238975966,112.374238975966,47375.947089961,0.0,1.0
1999-04-15,24.56,25.69,24.0,25.69,327200,107.724875458615,112.681272415791,105.268607940015,112.681272415791,74597.7376700447,0.0,1.0
1999-04-16,24.94,25.0,24.5,24.56,81467,109.391628417666,109.654799937516,107.461703938765,107.724875458615,18573.5143483053,0.0,1.0
1999-04-19,24.63,25.19,24.5,25.19,80400,108.03190889844,110.488176417041,107.461703938765,110.488176417041,18330.2509433729,0.0,1.0
1999-04-20,24.0,24.75,23.88,24.56,51467,105.268607940015,108.55825193814,104.742264900315,107.724875458615,11733.8684739125,0.0,1.0
1999-04-21,23.69,23.94,23.56,23.88,68200,103.90888842079,105.005436420165,103.338683461115,104.742264900315,15548.794954453,0.0,1.0
1999-04-22,25.25,25.75,23.44,23.44,266267,110.751347936891,112.944443935641,102.812340421415,102.812340421415,60705.7329345651,0.0,1.0
1999-04-23,25.44,25.69,25.0,25.25,83200,111.584724416416,112.681272415791,109.654799937516,110.751347936891,18968.6178916494,0.0,1.0
1999-04-26,26.62,26.75,25.31,25.44,54400,116.760430973467,117.330635933142,111.014519456741,111.584724416416,12402.5578522323,0.0,1.0
1999-04-27,26.0,26.37,25.56,26.37,132400,114.040991935016,115.663882974091,112.111067456116,115.663882974091,30185.6371256538,0.0,1.0
1999-04-28,25.81,26.31,25.75,26.25,104200,113.207615455491,115.400711454241,112.944443935641,115.137539934391,23756.3700037245,0.0,1.0
1999-04-29,25.0,25.75,24.87,25.75,94600,109.654799937516,112.944443935641,109.084594977841,112.944443935641,21567.6833239187,0.0,1.0
1999-04-30,25.25,25.31,24.94,25.0,92400,110.751347936891,111.014519456741,109.391628417666,109.654799937516,21066.1092931299,0.0,1.0
1999-05-03,24.87,25.25,24.63,25.25,110000,109.084594977841,110.751347936891,108.03190889844,110.751347936891,25078.7015394403,0.0,1.0
1999-05-04,24.75,25.06,24.63,24.75,167467,108.55825193814,109.917971457366,108.03190889844,108.55825193814,38180.4991882316,0.0,1.0
1999-05-05,24.12,24.56,24.0,24.56,120467,105.794950979715,107.724875458615,105.268607940015,107.724875458615,27465.0539850161,0.0,1.0
1999-05-06,23.88,24.19,23.75,24.19,171867,104.742264900315,106.10198441954,104.17205994064,106.10198441954,39183.6472498091,0.0,1.0
1999-05-07,23.0,24.25,23.0,24.0,412867,100.882415942514,106.36515593939,100.882415942514,105.268607940015,94128.8024407652,0.0,1.0
1999-05-10,24.25,24.5,23.0,23.0,125200,106.36515593939,107.461703938765,100.882415942514,100.882415942514,28544.1221157995,0.0,1.0
1999-05-11,24.12,24.25,24.0,24.0,67400,105.794950979715,106.36515593939,105.268607940015,105.268607940015,15366.4043978026,0.0,1.0
1999-05-12,24.0,24.31,23.75,24.0,84667,105.268607940015,106.62832745924,104.17205994064,105.268607940015,19303.0765749073,0.0,1.0
1999-05-13,24.0,24.19,23.69,23.88,196867,105.268607940015,106.10198441954,103.90888842079,104.742264900315,44883.3521451364,0.0,1.0
1999-05-14,23.56,24.0,23.56,23.75,174667,103.338683461115,105.268607940015,103.338683461115,104.17205994064,39822.0141980856,0.0,1.0
1999-05-17,23.94,23.94,23.5,23.5,44200,105.005436420165,105.005436420165,103.075511941265,103.075511941265,10077.0782549388,0.0,1.0
1999-05-18,23.56,23.81,23.44,23.81,27200,103.338683461115,104.43523146049,102.812340421415,104.43523146049,6201.27892611615,0.0,1.0
1999-05-19,23.81,23.94,23.44,23.56,166467,104.43523146049,105.005436420165,102.812340421415,103.338683461115,37952.5109924183,0.0,1.0
1999-05-20,23.69,23.94,23.56,23.94,37067,103.90888842079,105.005436420165,103.338683461115,105.005436420165,8450.83845420395,0.0,1.0
1999-05-21,22.88,23.62,22.5,23.62,75200,100.356072902814,103.601854980965,98.6893199437641,103.601854980965,17144.7123251447,0.0,1.0
1999-05-24,23.06,23.19,22.94,22.94,158200,101.145587462364,101.71579242204,100.619244422664,100.619244422664,36067.7325776317,0.0,1.0
1999-05-25,23.13,23.5,23.13,23.13,120600,101.452620902189,103.075511941265,101.452620902189,101.452620902189,27495.3764150593,0.0,1.0
1999-05-26,23.13,23.25,22.94,23.13,62600,101.452620902189,101.97896394189,100.619244422664,101.452620902189,14272.0610578998,0.0,1.0
1999-05-27,23.13,23.25,22.88,23.0,140400,101.540344742139,102.067142899038,100.442848581935,100.969646738833,31981.8886595952,0.02,1.0
1999-05-28,22.75,23.13,22.75,22.88,152200,99.8721505786283,101.540344742139,99.8721505786283,100.442848581935,34669.8251708715,0.0,1.0
1999-06-01,22.62,22.81,22.12,22.81,143400,99.3014525753219,100.135549657077,97.1064602549125,100.135549657077,32665.2623489026,0.0,1.0
1999-06-02,22.88,23.0,21.87,22.69,84000,100.442848581935,100.969646738833,96.0089640947077,99.6087515001792,19134.4633006124,0.0,1.0
1999-06-03,23.56,25.12,23.37,25.06,309267,103.428038137692,110.276414177369,102.593941055936,110.01301509892,70448.3102570294,0.0,1.0
1999-06-04,23.5,24.0,23.37,23.62,286467,103.164639059242,105.359631379652,102.593941055936,103.691437216141,65254.6702182924,0.0,1.0
1999-06-07,23.44,23.75,23.25,23.5,79200,102.901239980793,104.262135219447,102.067142899038,103.164639059242,18041.0653977203,0.0,1.0
1999-06-08,23.0,23.81,23.0,23.44,111200,100.969646738833,104.525534297896,100.969646738833,102.901239980793,25330.3847503345,0.0,1.0
1999-06-09,23.19,23.44,22.88,23.0,94067,101.803743820589,102.901239980793,100.442848581935,100.969646738833,21427.6376106988,0.0,1.0
1999-06-10,23.44,23.44,23.0,23.13,84400,102.901239980793,102.901239980793,100.969646738833,101.540344742139,19225.5797925201,0.0,1.0
1999-06-11,23.62,23.62,23.31,23.37,74267,103.691437216141,103.691437216141,102.330541977487,102.593941055936,16917.3712612688,0.0,1.0
1999-06-14,23.44,23.94,23.25,23.5,132600,102.901239980793,105.096232301203,102.067142899038,103.164639059242,30205.1170673954,0.0,1.0
1999-06-15,22.75,23.75,22.75,23.56,246200,99.8721505786283,104.262135219447,99.8721505786283,103.428038137692,56082.2007691759,0.0,1.0
1999-06-16,22.81,23.0,22.69,22.88,333867,100.135549657077,100.969646738833,99.6087515001792,100.442848581935,76051.9745093523,0.0,1.0
1999-06-17,23.06,23.31,22.75,22.81,152467,101.233045817282,102.330541977487,99.8721505786283,100.135549657077,34730.64542922,0.0,1.0
1999-06-18,22.88,23.37,22.88,22.94,45267,100.442848581935,102.593941055936,100.442848581935,100.706247660384,10311.4255979621,0.0,1.0
1999-06-21,23.13,23.62,22.81,22.88,113000,101.540344742139,103.691437216141,100.135549657077,100.442848581935,25740.4089639192,0.0,1.0
1999-06-22,25.12,25.75,23.88,24.0,502267,110.276414177369,113.042104501085,104.832833222754,105.359631379652,114412.017602484,0.0,1.0
1999-06-23,26.52,27.75,25.38,25.38,1970800,116.422392674515,121.822073782722,111.417810183982,111.417810183982,448930.955629131,0.0,1.0
1999-06-24,27.0,27.44,26.69,26.94,630867,118.529585302108,120.461178544069,117.168690063455,118.266186223659,143705.969750803,0.0,1.0
1999-06-25,26.69,27.5,26.5,27.12,193067,117.168690063455,120.724577622518,116.334592981699,119.056383459007,43978.9693578491,0.0,1.0
1999-06-28,27.0,27.12,26.69,26.69,124800,118.529585302108,119.056383459007,117.168690063455,117.168690063455,28428.3454751957,0.0,1.0
1999-06-29,27.0,27.38,26.56,27.0,230400,118.529585302108,120.197779465619,116.597992060148,118.529585302108,52483.0993388228,0.0,1.0
1999-06-30,27.12,27.56,26.69,27.0,291067,119.056383459007,120.987976700967,117.168690063455,118.529585302108,66302.5098752302,0.0,1.0
1999-07-01,27.19,27.5,26.94,26.94,216000,119.363682383864,120.724577622518,118.266186223659,118.266186223659,49202.9056301462,0.0,1.0
1999-07-02,27.12,27.38,27.0,27.06,79400,119.056383459007,120.197779465619,118.529585302108,118.792984380557,18086.6236436741,0.0,1.0
1999-07-06,26.88,27.25,26.88,26.88,96000,118.00278714521,119.627081462313,118.00278714521,118.00278714521,21867.9580578428,0.0,1.0
1999-07-07,27.31,27.44,26.81,26.94,90600,119.890480540762,120.461178544069,117.695488220353,118.266186223659,20637.8854170891,0.0,1.0
1999-07-08,27.25,27.44,27.19,27.31,185200,119.627081462313,120.461178544069,119.363682383864,119.890480540762,42186.935753255,0.0,1.0
1999-07-09,27.44,27.44,27.12,27.25,146000,120.461178544069,120.461178544069,119.056383459007,119.627081462313,33257.5195463024,0.0,1.0
1999-07-12,26.75,27.5,26.75,27.5,103000,117.432089141904,120.724577622518,117.432089141904,120.724577622518,23462.496666227,0.0,1.0
1999-07-13,26.94,27.19,26.25,26.62,56867,118.266186223659,119.363682383864,115.237096821494,116.861391138597,12953.8038632849,0.0,1.0
1999-07-14,27.0,27.0,26.37,27.0,186667,118.529585302108,118.529585302108,115.763894978392,118.529585302108,42521.1054873265,0.0,1.0
1999-07-15,26.37,27.12,26.37,27.0,181800,115.763894978392,119.056383459007,115.763894978392,118.529585302108,41412.4455720399,0.0,1.0
1999-07-16,26.0,26.37,26.0,26.37,260667,114.13960066129,115.763894978392,114.13960066129,115.763894978392,59377.6564902466,0.0,1.0
1999-07-19,26.06,26.25,25.5,26.13,68200,114.402999739739,115.237096821494,111.94460834088,114.710298664596,15535.3618702591,0.0,1.0
1999-07-20,25.25,26.0,25.25,26.0,77267,110.847112180675,114.13960066129,110.847112180675,114.13960066129,17600.7449505765,0.0,1.0
1999-07-21,26.25,26.25,25.31,25.5,72867,115.237096821494,115.237096821494,111.110511259125,111.94460834088,16598.463539592,0.0,1.0
1999-07-22,25.69,26.25,25.25,26.25,88067,112.778705422636,115.237096821494,110.847112180675,115.237096821494,20060.8902320837,0.0,1.0
1999-07-23,25.06,25.69,25.06,25.56,47267,110.01301509892,112.778705422636,110.01301509892,112.208007419329,10767.0080575005,0.0,1.0
1999-07-26,24.06,24.94,24.06,24.94,35000,105.623030458101,109.486216942022,105.623030458101,109.486216942022,7972.69304192184,0.0,1.0
1999-07-27,25.5,25.69,24.31,24.31,85600,111.94460834088,112.778705422636,106.720526618306,106.720526618306,19498.9292682431,0.0,1.0
1999-07-28,25.69,25.69,25.06,25.25,165600,112.778705422636,112.778705422636,110.01301509892,110.847112180675,37722.2276497786,0.0,1.0
1999-07-29,26.31,26.37,25.5,25.62,182467,115.500495899943,115.763894978392,111.94460834088,112.471406497778,41564.3823222959,0.0,1.0
1999-07-30,26.56,27.19,26.31,26.31,182200,116.597992060148,119.363682383864,115.500495899943,115.500495899943,41503.5620639474,0.0,1.0
1999-08-02,26.19,26.56,26.13,26.5,85067,114.973697743045,116.597992060148,114.710298664596,116.334592981699,19377.5165427762,0.0,1.0
1999-08-03,26.13,26.31,26.06,26.19,133067,114.710298664596,115.500495899943,114.402999739739,114.973697743045,30311.4955716975,0.0,1.0
1999-08-04,25.69,26.19,25.44,26.13,146067,112.778705422636,114.973697743045,111.681209262431,114.710298664596,33272.781558697,0.0,1.0
1999-08-05,24.75,25.75,24.5,25.75,144467,108.652119860266,113.042104501085,107.554623700061,113.042104501085,32908.3155910663,0.0,1.0
1999-08-06,24.31,24.87,24.06,24.87,65400,106.720526618306,109.178918017164,105.623030458101,109.178918017164,14897.5464269053,0.0,1.0
1999-08-09,24.06,24.38,23.94,24.31,55000,105.623030458101,107.027825543163,105.096232301203,106.720526618306,12528.5176373057,0.0,1.0
1999-08-10,23.75,24.12,23.5,24.12,220000,104.262135219447,105.88642953655,103.164639059242,105.88642953655,50114.070549223,0.0,1.0
1999-08-11,23.44,24.0,23.37,24.0,231000,102.901239980793,105.359631379652,102.593941055936,105.359631379652,52619.7740766843,0.0,1.0
1999-08-12,23.94,24.12,23.5,23.5,252000,105.096232301203,105.88642953655,103.164639059242,103.164639059242,57403.3899018371,0.0,1.0
1999-08-13,23.88,24.0,23.81,24.0,47600,104.832833222754,105.359631379652,104.525534297896,105.359631379652,10842.8625370137,0.0,1.0
1999-08-16,23.94,23.94,23.75,23.94,59800,105.096232301203,105.096232301203,104.262135219447,105.096232301203,13621.9155401978,0.0,1.0
1999-08-17,23.88,23.94,23.62,23.88,58667,104.832833222754,105.096232301203,103.691437216141,104.832833222754,13363.8280768693,0.0,1.0
1999-08-18,23.94,23.94,23.56,23.81,96267,105.096232301203,105.096232301203,103.428038137692,104.525534297896,21928.7783161911,0.0,1.0
1999-08-19,23.37,23.81,23.13,23.81,97267,102.593941055936,104.525534297896,101.540344742139,104.525534297896,22156.5695459603,0.0,1.0
1999-08-20,23.62,23.69,23.25,23.25,64867,103.691437216141,103.998736140998,102.067142899038,102.067142899038,14776.1337014384,0.0,1.0
1999-08-23,23.62,23.88,23.5,23.56,63467,103.691437216141,104.832833222754,103.164639059242,103.428038137692,14457.2259797615,0.0,1.0
1999-08-24,23.5,23.81,23.5,23.62,83600,103.164639059242,104.525534297896,103.164639059242,103.691437216141,19043.3468087048,0.0,1.0
1999-08-25,23.37,23.56,23.31,23.5,91067,102.593941055936,103.428038137692,102.330541977487,103.164639059242,20744.2639213913,0.0,1.0
1999-08-26,23.31,23.69,23.19,23.37,61667,102.330541977487,103.998736140998,101.803743820589,102.593941055936,14047.2017661769,0.0,1.0
1999-08-27,23.37,23.56,23.25,23.44,94667,102.593941055936,103.428038137692,102.067142899038,102.901239980793,21564.3123485604,0.0,1.0
1999-08-30,21.75,23.19,21.63,23.19,183400,95.5699656306259,101.897356458585,95.0426830616293,101.897356458585,41738.5312810212,0.02,1.0
1999-08-31,22.44,22.44,21.87,21.87,102400,98.6018404023561,98.6018404023561,96.0972481996224,96.0972481996224,23304.3926018352,0.0,1.0
1999-09-01,22.94,23.13,22.38,22.44,110800,100.798851106508,101.633715174086,98.3381991178578,98.6018404023561,25216.0810574546,0.0,1.0
1999-09-02,22.75,23.0,22.0,22.94,53067,99.9639870389305,101.062492391007,96.668470982702,100.798851106508,12077.0918183749,0.0,1.0
1999-09-03,23.69,23.88,22.88,22.88,44467,104.094367162737,104.929231230315,100.53520982201,100.53520982201,10119.8869709551,0.0,1.0
1999-09-07,23.94,23.94,23.5,23.56,121867,105.192872514813,105.192872514813,103.259503095159,103.523144379657,27734.7305977329,0.0,1.0
1999-09-08,23.88,24.0,23.81,23.81,142667,104.929231230315,105.456513799311,104.621649731733,104.621649731733,32468.4353449806,0.0,1.0
1999-09-09,24.0,24.06,23.62,23.75,100067,105.456513799311,105.72015508381,103.786785664156,104.358008447235,22773.4438914829,0.0,1.0
1999-09-10,24.0,24.0,23.69,23.88,71600,105.456513799311,105.456513799311,104.094367162737,104.929231230315,16294.8682645645,0.0,1.0
1999-09-13,23.94,24.0,23.88,23.88,22867,105.192872514813,105.456513799311,104.929231230315,104.929231230315,5204.11665650552,0.0,1.0
1999-09-14,23.81,24.0,23.81,23.94,122267,104.621649731733,105.456513799311,104.621649731733,105.192872514813,27825.7633813339,0.0,1.0
1999-09-15,23.62,23.94,23.62,23.81,57467,103.786785664156,105.192872514813,103.786785664156,104.621649731733,13078.4524379849,0.0,1.0
1999-09-16,23.0,23.75,22.75,23.75,113800,101.062492391007,104.358008447235,99.9639870389305,104.358008447235,25898.8269344613,0.0,1.0
1999-09-17,23.5,23.5,23.0,23.06,158067,103.259503095159,103.259503095159,101.062492391007,101.326133675505,35973.197513616,0.0,1.0
1999-09-20,23.37,23.62,23.37,23.5,57000,102.688280312079,103.786785664156,102.688280312079,103.259503095159,12972.171663131,0.0,1.0
1999-09-21,23.5,23.75,23.31,23.31,82200,103.259503095159,104.358008447235,102.424639027581,102.424639027581,18707.2370299888,0.0,1.0
1999-09-22,23.62,23.94,23.5,23.5,54200,103.786785664156,105.192872514813,103.259503095159,103.259503095159,12334.9421779244,0.0,1.0
1999-09-23,23.56,23.75,23.56,23.62,72667,103.523144379657,104.358008447235,103.523144379657,103.786785664156,16537.6982148199,0.0,1.0
1999-09-24,24.0,24.0,23.56,23.56,106800,105.456513799311,105.456513799311,103.523144379657,103.523144379657,24305.7532214454,0.0,1.0
1999-09-27,24.06,24.31,23.88,24.0,41200,105.72015508381,106.818660435886,104.929231230315,105.456513799311,9376.37671089459,0.0,1.0
1999-09-28,23.06,24.06,22.44,24.06,110267,101.326133675505,105.72015508381,98.6018404023561,105.72015508381,25094.7798733062,0.0,1.0
1999-09-29,23.56,23.56,22.81,23.06,64467,103.523144379657,103.523144379657,100.227628323429,101.326133675505,14671.5261510011,0.0,1.0
1999-09-30,25.19,25.38,23.75,23.75,140200,110.685399275194,111.520263342772,104.358008447235,104.358008447235,31906.9906521219,0.0,1.0
1999-10-01,23.31,25.06,23.25,25.06,355400,102.424639027581,110.114176492114,102.160997743083,110.114176492114,80882.6282294163,0.0,1.0
1999-10-04,23.69,23.88,23.5,23.56,76000,104.094367162737,104.929231230315,103.259503095159,103.523144379657,17296.2288841745,0.0,1.0
1999-10-05,23.44,23.69,23.31,23.69,49600,102.995861810661,104.094367162737,102.424639027581,104.094367162737,11288.0651665139,0.0,1.0
1999-10-06,23.19,23.69,23.19,23.56,44867,101.897356458585,104.094367162737,101.897356458585,103.523144379657,10210.919754556,0.0,1.0
1999-10-07,23.13,23.25,22.88,23.19,40867,101.633715174086,102.160997743083,100.53520982201,101.897356458585,9300.59191854688,0.0,1.0
1999-10-08,23.0,23.31,22.88,23.13,66000,101.062492391007,102.424639027581,100.53520982201,101.633715174086,15020.4092941515,0.0,1.0
1999-10-11,23.94,23.94,22.81,23.06,45467,105.192872514813,105.192872514813,100.227628323429,101.326133675505,10347.4689299574,0.0,1.0
1999-10-12,23.56,23.81,23.37,23.81,37000,103.523144379657,104.621649731733,102.688280312079,104.621649731733,8420.532483085,0.0,1.0
1999-10-13,23.25,23.5,23.0,23.44,35467,102.160997743083,103.259503095159,101.062492391007,102.995861810661,8071.64933993444,0.0,1.0
1999-10-14,22.06,23.37,21.87,23.37,113800,96.9321122672003,102.688280312079,96.0972481996224,102.688280312079,25898.8269344614,0.0,1.0
1999-10-15,21.87,22.19,21.0,22.12,117800,96.0972481996224,97.5033350502799,92.2744495743974,97.1957535516986,26809.1547704706,0.0,1.0
1999-10-18,21.56,21.94,21.19,21.63,87000,94.735101563048,96.4048296982037,93.1093136419753,95.0426830616293,19799.6304331998,0.0,1.0
1999-10-19,21.25,22.0,21.0,21.69,157600,93.3729549264735,96.668470982702,92.2744495743974,95.3063243461276,35866.916738762,0.0,1.0
1999-10-20,21.75,22.12,21.0,21.0,57600,95.5699656306259,97.1957535516986,92.2744495743974,92.2744495743974,13108.7208385323,0.0,1.0
1999-10-21,21.5,21.75,21.0,21.75,89267,94.4714602785497,95.5699656306259,92.2744495743974,95.5699656306259,20315.558734258,0.0,1.0
1999-10-22,22.06,22.25,21.56,21.63,36267,96.9321122672003,97.7669763347782,94.735101563048,95.0426830616293,8253.71490713629,0.0,1.0
1999-10-25,22.12,22.12,21.63,22.06,34600,97.1957535516986,97.1957535516986,95.0426830616293,96.9321122672003,7874.33578147946,0.0,1.0
1999-10-26,21.38,22.44,21.38,22.38,32200,93.9441777095531,98.6018404023561,93.9441777095531,98.3381991178578,7328.13907987396,0.0,1.0
1999-10-27,21.0,21.69,21.0,21.31,57000,92.2744495743974,95.3063243461276,92.2744495743974,93.6365962109718,12972.1716631309,0.0,1.0
1999-10-28,20.25,21.19,20.25,21.12,161067,88.9789335181689,93.1093136419753,88.9789335181689,92.8017321433939,36655.9433906229,0.0,1.0
1999-10-29,19.81,20.44,19.75,20.25,352400,87.0455640985149,89.8137975857468,86.7819228140166,88.9789335181689,80199.8823524093,0.0,1.0
1999-11-01,19.56,20.13,19.25,19.81,75667,85.9470587464387,88.4516509491723,84.5849121098643,87.0455640985149,17220.4440918268,0.0,1.0
1999-11-02,19.88,19.94,19.06,19.06,173267,87.3531455970962,87.6167868815945,83.7500480422864,83.7500480422864,39432.4432904509,0.0,1.0
1999-11-03,20.0,20.37,19.88,20.06,72867,87.8804281660927,89.5062160871655,87.3531455970962,88.144069450591,16583.2146066204,0.0,1.0
1999-11-04,20.0,20.13,19.88,20.0,91267,87.8804281660927,88.4516509491723,87.3531455970962,87.8804281660927,20770.7226522626,0.0,1.0
1999-11-05,19.88,20.19,19.75,20.06,76000,87.3531455970962,88.7152922336706,86.7819228140166,88.144069450591,17296.2288841745,0.0,1.0
1999-11-08,19.56,20.0,19.56,19.88,33867,85.9470587464387,87.8804281660927,85.9470587464387,87.3531455970962,7707.51820553078,0.0,1.0
1999-11-09,19.69,19.81,19.38,19.5,114067,86.5182815295183,87.0455640985149,85.1561348929439,85.6834174619404,25959.591317515,0.0,1.0
1999-11-10,20.13,20.13,19.81,19.94,67867,88.4516509491723,88.4516509491723,87.0455640985149,87.6167868815945,15445.3048116089,0.0,1.0
1999-11-11,20.0,20.06,19.62,19.88,100000,87.8804281660927,88.144069450591,86.210700030937,87.3531455970962,22758.1959002297,0.0,1.0
1999-11-12,19.62,20.0,19.62,20.0,62067,86.210700030937,87.8804281660927,86.210700030937,87.8804281660927,14125.3294493955,0.0,1.0
1999-11-15,19.81,20.06,19.62,19.62,86067,87.0455640985149,88.144069450591,86.210700030937,86.210700030937,19587.2964654507,0.0,1.0
1999-11-16,19.94,20.06,19.31,19.81,164867,87.6167868815945,88.144069450591,84.8485533943625,87.0455640985149,37520.7548348316,0.0,1.0
1999-11-17,20.94,21.0,20.06,20.06,194800,92.0108082898991,92.2744495743974,88.144069450591,88.144069450591,44332.9656136474,0.0,1.0
1999-11-18,20.44,21.38,20.44,21.12,124800,89.8137975857468,93.9441777095531,89.8137975857468,92.8017321433939,28402.2284834866,0.0,1.0
1999-11-19,20.5,20.62,20.37,20.5,115667,90.0774388702451,90.6047214392416,89.5062160871655,90.0774388702451,26323.7224519186,0.0,1.0
1999-11-22,20.37,20.75,20.25,20.75,36667,89.5062160871655,91.1759442223212,88.9789335181689,91.1759442223212,8344.74769073721,0.0,1.0
1999-11-23,20.56,20.56,20.25,20.5,73600,90.3410801547433,90.3410801547433,88.9789335181689,90.0774388702451,16750.032182569,0.0,1.0
1999-11-24,20.62,20.94,20.44,20.44,73467,90.6047214392416,92.0108082898991,89.8137975857468,89.8137975857468,16719.7637820217,0.0,1.0
1999-11-26,20.5,20.75,20.5,20.75,68867,90.0774388702451,91.1759442223212,90.0774388702451,91.1759442223212,15672.8867706112,0.0,1.0
1999-11-29,20.25,20.56,20.0,20.44,36800,89.066813946335,90.4303059129209,87.9672236507012,89.9025025710167,8366.75263189499,0.02,1.0
1999-11-30,20.69,20.69,20.0,20.13,71867,91.0020928666504,91.0020928666504,87.9672236507012,88.5390106044308,16339.4948749021,0.0,1.0
1999-12-01,20.81,20.81,20.69,20.69,25200,91.5298962085546,91.5298962085546,91.0020928666504,91.0020928666504,5729.40669358027,0.0,1.0
1999-12-02,21.0,21.19,20.81,20.81,74667,92.3655848332363,93.201273457918,91.5298962085546,91.5298962085546,16976.0956186332,0.0,1.0
1999-12-03,21.0,21.31,20.81,20.88,62467,92.3655848332363,93.7290767998222,91.5298962085546,91.8377814913321,14202.3352352333,0.0,1.0
1999-12-06,20.44,20.88,20.25,20.88,103600,89.9025025710167,91.8377814913321,89.066813946335,91.8377814913321,23554.2275180522,0.0,1.0
1999-12-07,20.37,20.62,20.25,20.62,351067,89.5946172882392,90.694207583873,89.066813946335,90.694207583873,79817.6833212359,0.0,1.0
1999-12-08,20.81,20.81,20.06,20.13,68667,91.5298962085546,91.5298962085546,88.2311253216533,88.5390106044308,15611.9511677808,0.0,1.0
1999-12-09,20.5,20.69,20.19,20.69,67400,90.1664042419688,91.0020928666504,88.8029122753829,91.0020928666504,15323.8893312425,0.0,1.0
1999-12-10,20.44,20.5,20.31,20.44,99800,89.9025025710167,90.1664042419688,89.3307156172871,89.9025025710167,22690.2693658457,0.0,1.0
1999-12-13,20.25,20.44,19.94,20.31,150200,89.066813946335,89.9025025710167,87.7033219797491,89.3307156172871,34149.0827530062,0.0,1.0
1999-12-14,20.13,20.31,20.0,20.31,178000,88.5390106044308,89.3307156172871,87.9672236507012,89.3307156172871,40469.6187086225,0.0,1.0
1999-12-15,20.13,20.13,20.0,20.06,64667,88.5390106044308,88.5390106044308,87.9672236507012,88.2311253216533,14702.5215338792,0.0,1.0
1999-12-16,20.37,20.69,19.88,20.0,102600,89.5946172882392,91.0020928666504,87.439420308797,87.9672236507012,23326.8701095768,0.0,1.0
1999-12-17,20.75,20.81,20.13,20.13,184000,91.2659945376025,91.5298962085546,88.5390106044308,88.5390106044308,41833.763159475,0.0,1.0
1999-12-20,21.0,21.19,20.37,20.37,137067,92.3655848332363,93.201273457918,89.5946172882392,89.5946172882392,31163.1979074987,0.0,1.0
1999-12-21,20.94,21.0,20.69,20.94,50400,92.1016831622842,92.3655848332363,91.0020928666504,92.1016831622842,11458.8133871605,0.0,1.0
1999-12-22,20.62,20.94,20.62,20.94,52800,90.694207583873,92.1016831622842,90.694207583873,92.1016831622842,12004.4711675015,0.0,1.0
1999-12-23,20.94,21.06,20.75,20.75,45267,92.1016831622842,92.6294865041884,91.2659945376025,91.2659945376025,10291.7878094563,0.0,1.0
1999-12-27,20.88,20.94,20.75,20.94,32267,91.8377814913321,92.1016831622842,91.2659945376025,92.1016831622842,7336.14149927597,0.0,1.0
1999-12-28,21.06,21.19,20.81,20.88,127400,92.6294865041884,93.201273457918,91.5298962085546,91.8377814913321,28965.3338397669,0.0,1.0
1999-12-29,21.44,21.63,21.06,21.06,51000,94.3008637535517,95.1365523782334,92.6294865041884,92.6294865041884,11595.2278322458,0.0,1.0
1999-12-30,21.69,21.75,21.25,21.44,36867,95.4004540491855,95.6643557201376,93.4651751288701,94.3008637535517,8381.98557826284,0.0,1.0
1999-12-31,21.75,21.75,21.63,21.69,36400,95.6643557201376,95.6643557201376,95.1365523782334,95.4004540491855,8275.80966850483,0.0,1.0
2000-01-03,20.69,21.87,20.31,21.87,99600,91.0020928666504,96.1921590620418,89.3307156172871,96.1921590620418,22644.7978841506,0.0,1.0
2000-01-04,20.56,20.69,20.31,20.69,82800,90.4303059129209,91.0020928666504,89.3307156172871,91.0020928666504,18825.1934217637,0.0,1.0
2000-01-05,20.31,20.56,20.13,20.56,143600,89.3307156172871,90.4303059129209,88.5390106044308,90.4303059129209,32648.5238570685,0.0,1.0
2000-01-06,20.06,20.31,20.06,20.31,66800,88.2311253216533,89.3307156172871,88.2311253216533,89.3307156172871,15187.4748861572,0.0,1.0
2000-01-07,20.37,20.37,20.0,20.0,108000,89.5946172882392,89.5946172882392,87.9672236507012,87.9672236507012,24554.600115344,0.0,1.0
2000-01-10,21.0,21.0,20.5,20.5,29067,92.3655848332363,92.3655848332363,90.1664042419688,90.1664042419688,6608.59779215467,0.0,1.0
2000-01-11,20.81,21.12,20.75,20.88,66867,91.5298962085546,92.8933881751405,91.2659945376025,91.8377814913321,15202.7078325251,0.0,1.0
2000-01-12,20.56,20.81,20.56,20.81,105467,90.4303059129209,91.5298962085546,90.4303059129209,91.5298962085546,23978.7037996758,0.0,1.0
2000-01-13,23.31,23.44,20.69,20.69,174867,102.525799164892,103.097586118622,91.0020928666504,91.0020928666504,39757.3079478692,0.0,1.0
2000-01-14,25.0,26.75,23.37,23.37,338067,109.959029563377,117.656161632813,102.789700835844,102.789700835844,76862.0370110552,0.0,1.0
2000-01-18,25.25,26.0,25.0,25.0,204400,111.05861985901,114.357390745912,109.959029563377,109.959029563377,46471.8542923734,0.0,1.0
2000-01-19,24.63,25.19,24.44,25.19,193867,108.331635925839,110.794718188058,107.495947301157,110.794718188058,44077.0987089016,0.0,1.0
2000-01-20,24.12,24.75,24.12,24.5,46667,106.088471722746,108.859439267743,106.088471722746,107.759848972109,10610.0881813218,0.0,1.0
2000-01-21,23.31,24.38,23.31,24.38,50867,102.525799164892,107.232045630205,102.525799164892,107.232045630205,11564.9892969186,0.0,1.0
2000-01-24,23.13,23.44,23.0,23.31,59600,101.734094152036,103.097586118622,101.162307198306,102.525799164892,13550.5015451343,0.0,1.0
2000-01-25,23.69,23.69,23.06,23.06,48000,104.197176414256,104.197176414256,101.426208869259,101.426208869259,10913.1556068195,0.0,1.0
2000-01-26,23.56,24.25,23.31,23.62,101267,103.625389460526,106.660258676475,102.525799164892,103.889291131478,23023.8026840791,0.0,1.0
2000-01-27,23.25,24.38,23.19,23.81,96600,102.26189749394,107.232045630205,101.997995822988,104.72497975616,21962.7256587244,0.0,1.0
2000-01-28,23.37,23.56,23.13,23.37,166000,102.789700835844,103.625389460526,101.734094152036,102.789700835844,37741.3298069178,0.0,1.0
2000-01-31,23.81,24.0,23.13,23.37,75600,104.72497975616,105.560668380841,101.734094152036,102.789700835844,17188.2200807408,0.0,1.0
2000-02-01,24.12,24.19,23.75,23.88,87867,106.088471722746,106.396357005523,104.461078085208,105.032865038937,19977.2134105086,0.0,1.0
2000-02-02,24.87,25.62,24.12,24.19,127067,109.387242609647,112.686013496548,106.088471722746,106.396357005523,28889.6238227446,0.0,1.0
2000-02-03,24.75,25.0,24.5,24.75,148267,108.859439267743,109.959029563377,107.759848972109,108.859439267743,33709.6008824232,0.0,1.0
2000-02-04,24.69,24.78,24.5,24.75,29400,108.595537596791,108.991390103219,107.759848972109,108.859439267743,6684.30780917696,0.0,1.0
2000-02-07,25.0,25.25,24.25,24.63,48067,109.959029563377,111.05861985901,106.660258676475,108.331635925839,10928.3885531874,0.0,1.0
2000-02-08,26.19,26.37,24.5,24.87,169867,115.193079370593,115.98478438345,107.759848972109,109.387242609647,38620.5209054921,0.0,1.0
2000-02-09,25.38,25.94,25.38,25.94,40467,111.63040681274,114.09348907496,111.63040681274,114.09348907496,9200.4722487743,0.0,1.0
2000-02-10,25.56,25.56,24.94,25.5,148200,112.422111825596,112.422111825596,109.695127892424,112.158210154644,33694.3679360554,0.0,1.0
2000-02-11,24.69,25.69,24.5,25.56,73067,108.595537596791,112.993898779326,107.759848972109,112.422111825596,16612.3237650725,0.0,1.0
2000-02-14,24.38,24.5,23.75,24.5,49067,107.232045630205,107.759848972109,104.461078085208,107.759848972109,11155.7459616628,0.0,1.0
2000-02-15,24.56,24.69,24.06,24.5,130867,108.023750643061,108.595537596791,105.824570051794,107.759848972109,29753.5819749512,0.0,1.0
2000-02-16,24.12,24.5,23.88,24.25,40400,106.088471722746,107.759848972109,105.032865038937,106.660258676475,9185.23930240643,0.0,1.0
2000-02-17,23.81,24.31,23.62,24.25,72000,104.72497975616,106.924160347427,103.889291131478,106.660258676475,16369.7334102293,0.0,1.0
2000-02-18,22.69,23.5,22.25,23.5,236867,99.7988152317206,103.361487789574,97.8635363114051,103.361487789574,53853.4672733443,0.0,1.0
2000-02-22,22.75,23.25,22.56,22.94,53800,100.062716902673,102.26189749394,99.227028277991,100.898405527354,12231.8285759769,0.0,1.0
2000-02-23,23.69,23.69,22.38,22.62,129600,104.197176414256,104.197176414256,98.4353232651347,99.4909299489431,29465.5201384127,0.0,1.0
2000-02-24,22.62,23.69,22.44,23.62,72600,99.4909299489431,104.197176414256,98.6992249360868,103.889291131478,16506.1478553146,0.0,1.0
2000-02-25,22.0,22.44,21.87,22.38,92600,96.7639460157714,98.6992249360868,96.1921590620418,98.4353232651347,21053.2960248227,0.0,1.0
2000-02-28,21.94,22.0,21.56,21.69,174800,96.6319951802953,96.8962577012989,94.9583325472729,95.5309013427806,39687.807261399,0.03,1.0
2000-02-29,21.81,22.0,21.75,22.0,139400,96.0594263847876,96.8962577012989,95.7951638637841,96.8962577012989,31650.3451501088,0.0,1.0
2000-03-01,21.94,22.75,21.63,21.81,126600,96.6319951802953,100.199539213843,95.266638821777,96.0594263847876,28744.1441607158,0.0,1.0
2000-03-02,21.63,22.0,21.56,21.94,122267,95.266638821777,96.8962577012989,94.9583325472729,96.6319951802953,27760.3497164158,0.0,1.0
2000-03-03,21.87,22.12,21.63,21.63,178600,96.3236889057912,97.424782743306,95.266638821777,95.266638821777,40550.5856801251,0.0,1.0
2000-03-06,21.19,22.0,21.19,22.0,61600,93.328713667751,96.8962577012989,93.328713667751,96.8962577012989,13986.0922614541,0.0,1.0
2000-03-07,21.06,21.19,20.5,20.69,164267,92.7561448722434,93.328713667751,90.2896946762103,91.1265259927215,37296.3217128617,0.0,1.0
2000-03-08,20.81,21.0,20.37,21.0,123800,91.6550510347286,92.4918823512398,89.7171258807026,92.4918823512398,28108.412694286,0.0,1.0
2000-03-09,20.25,20.81,19.94,20.81,73800,89.1886008386955,91.6550510347286,87.8232444801772,91.6550510347286,16756.0650794694,0.0,1.0
2000-03-10,20.31,21.0,20.0,20.25,39400,89.4528633596991,92.4918823512398,88.0875070011808,89.1886008386955,8945.64992047552,0.0,1.0
2000-03-13,19.94,20.06,19.62,20.06,91800,87.8232444801772,88.3517695221843,86.4138443681584,88.3517695221843,20842.9102208034,0.0,1.0
2000-03-14,20.06,20.06,19.94,20.0,119600,88.3517695221843,88.3517695221843,87.8232444801772,88.0875070011808,27154.8154946414,0.0,1.0
2000-03-15,20.37,20.5,20.0,20.06,447400,89.7171258807026,90.2896946762103,88.0875070011808,88.3517695221843,101580.806457379,0.0,1.0
2000-03-16,20.94,21.38,20.37,20.37,225867,92.2276198302363,94.1655449842623,89.7171258807026,89.7171258807026,51282.4139743159,0.0,1.0
2000-03-17,21.44,21.94,20.25,20.25,124000,94.4298075052658,96.6319951802953,89.1886008386955,89.1886008386955,28153.8220847453,0.0,1.0
2000-03-20,21.44,21.75,21.31,21.5,51067,94.4298075052658,95.7951638637841,93.8572387097581,94.6940700262693,11594.6067129168,0.0,1.0
2000-03-21,21.44,21.69,21.06,21.69,53267,94.4298075052658,95.5309013427806,92.7561448722434,95.5309013427806,12094.1100079688,0.0,1.0
2000-03-22,21.38,21.75,21.38,21.44,66200,94.1655449842623,95.7951638637841,94.1655449842623,94.4298075052658,15030.5082420172,0.0,1.0
2000-03-23,21.87,22.0,21.44,21.63,36467,96.3236889057912,96.8962577012989,94.4298075052658,95.266638821777,8279.72120939038,0.0,1.0
2000-03-24,21.63,22.12,21.56,21.94,135467,95.266638821777,97.424782743306,94.9583325472729,96.6319951802953,30757.3694867274,0.0,1.0
2000-03-27,21.31,21.63,21.25,21.63,228200,93.8572387097581,95.266638821777,93.5929761887546,95.266638821777,51812.1145140232,0.0,1.0
2000-03-28,22.0,22.12,21.31,21.31,711467,96.8962577012989,97.424782743306,93.8572387097581,93.8572387097581,161536.414009415,0.0,1.0
2000-03-29,21.94,22.06,21.87,21.87,92000,96.6319951802953,97.1605202223024,96.3236889057912,96.3236889057912,20888.3196112626,0.0,1.0
2000-03-30,22.44,22.62,21.87,21.94,262667,98.8341828553248,99.6269704183355,96.3236889057912,96.6319951802953,59637.741818821,0.0,1.0
2000-03-31,22.69,22.75,22.38,22.44,320400,99.9352766928396,100.199539213843,98.5699203343213,98.8341828553248,72745.8435157451,0.0,1.0
2000-04-03,22.44,23.19,22.38,22.62,155600,98.8341828553248,102.137464367869,98.5699203343213,99.6269704183355,35328.5057773094,0.0,1.0
2000-04-04,21.63,23.62,21.44,22.38,78200,95.266638821777,104.031345768395,94.4298075052658,98.5699203343213,17755.0716695733,0.0,1.0
2000-04-05,21.63,21.75,21.0,21.75,82200,95.266638821777,95.7951638637841,92.4918823512398,95.7951638637841,18663.2594787586,0.0,1.0
2000-04-06,22.25,22.25,21.5,21.69,53000,97.9973515388136,97.9973515388136,94.6940700262693,95.5309013427806,12033.4884717057,0.0,1.0
2000-04-07,22.75,22.75,22.31,22.44,64067,100.199539213843,100.199539213843,98.2616140598171,98.8341828553248,14546.2170927692,0.0,1.0
2000-04-10,22.62,22.88,22.0,22.88,72800,99.6269704183355,100.772108009351,96.8962577012989,100.772108009351,16529.018127173,0.0,1.0
2000-04-11,23.06,23.5,22.88,22.88,120400,101.564895572361,103.502820726387,100.772108009351,100.772108009351,27336.4530564786,0.0,1.0
2000-04-12,23.37,23.5,23.0,23.0,118800,102.93025193088,103.502820726387,101.300633051358,101.300633051358,26973.1779328043,0.0,1.0
2000-04-13,23.19,23.75,23.0,23.25,87400,102.137464367869,104.603914563902,101.300633051358,102.401726888873,19843.9036306995,0.0,1.0
2000-04-14,22.44,23.0,22.12,22.94,79867,98.8341828553248,101.300633051358,97.424782743306,101.036370530354,18133.5589390512,0.0,1.0
2000-04-17,21.94,22.25,21.38,22.19,113067,96.6319951802953,97.9973515388136,94.1655449842623,97.7330890178101,25671.5177552895,0.0,1.0
2000-04-18,22.81,23.19,22.06,22.06,113200,100.463801734847,102.137464367869,97.1605202223024,97.1605202223024,25701.7149999448,0.0,1.0
2000-04-19,22.0,22.81,22.0,22.81,61867,96.8962577012989,100.463801734847,96.8962577012989,100.463801734847,14046.7137977172,0.0,1.0
2000-04-20,22.25,22.25,21.87,22.0,91067,97.9973515388136,97.9973515388136,96.3236889057912,96.8962577012989,20676.4848047702,0.0,1.0
2000-04-24,21.81,22.38,21.75,22.38,19600,96.0594263847876,98.5699203343213,95.7951638637841,98.5699203343213,4450.12026500813,0.0,1.0
2000-04-25,22.44,22.44,21.87,21.94,24200,98.8341828553248,98.8341828553248,96.3236889057912,96.6319951802953,5494.53624557126,0.0,1.0
2000-04-26,23.62,24.5,22.81,22.81,103467,104.031345768395,107.907196076446,100.463801734847,100.463801734847,23491.8670132446,0.0,1.0
2000-04-27,24.0,24.0,23.13,23.62,65667,105.705008401417,105.705008401417,101.873201846866,104.031345768395,14909.4922164433,0.0,1.0
2000-04-28,24.75,24.81,23.75,23.88,98000,109.008289913961,109.272552434965,104.603914563902,105.17648335941,22250.6013250407,0.0,1.0
2000-05-01,25.06,25.25,24.63,24.63,85000,110.37364627248,111.210477588991,108.479764871954,108.479764871954,19298.9909451882,0.0,1.0
2000-05-02,24.81,25.38,24.75,24.94,58267,109.272552434965,111.783046384498,109.008289913961,109.845121230472,13229.3447694504,0.0,1.0
2000-05-03,24.06,24.75,24.0,24.75,31000,105.96927092242,109.008289913961,105.705008401417,109.008289913961,7038.45552118636,0.0,1.0
2000-05-04,24.5,24.94,24.06,24.06,179000,107.907196076446,109.845121230472,105.96927092242,105.96927092242,40641.4044610438,0.0,1.0
2000-05-05,24.75,24.87,24.5,24.63,46267,109.008289913961,109.536814955968,107.907196076446,108.479764871954,10504.7813418945,0.0,1.0
2000-05-08,24.44,24.75,24.38,24.75,40467,107.642933555443,109.008289913961,107.378671034439,109.008289913961,9187.9090185757,0.0,1.0
2000-05-09,24.5,25.0,24.38,24.44,72067,107.907196076446,110.109383751476,107.378671034439,107.642933555443,16362.5927111399,0.0,1.0
2000-05-10,24.38,24.87,24.25,24.5,296067,107.378671034439,109.536814955968,106.806102238932,107.907196076446,67221.1100255187,0.0,1.0
2000-05-11,24.56,24.56,24.12,24.25,52667,108.17145859745,108.17145859745,106.233533443424,106.806102238932,11957.881836591,0.0,1.0
2000-05-12,24.69,24.94,24.56,24.56,46400,108.744027392958,109.845121230472,108.17145859745,108.17145859745,10534.9785865498,0.0,1.0
2000-05-15,25.25,25.25,24.56,24.94,29600,111.210477588991,111.210477588991,108.17145859745,109.845121230472,6720.58978797144,0.0,1.0
2000-05-16,24.56,25.25,23.94,25.25,70200,108.17145859745,111.210477588991,105.440745880413,111.210477588991,15938.6960512026,0.0,1.0
2000-05-17,25.69,25.69,24.5,24.56,110867,113.148402743017,113.148402743017,107.907196076446,108.17145859745,25172.0144602375,0.0,1.0
2000-05-18,24.69,25.38,24.63,25.31,65600,108.744027392958,111.783046384498,108.479764871954,111.474740109994,14894.2800706394,0.0,1.0
2000-05-19,24.38,24.56,24.25,24.56,21267,107.378671034439,108.17145859745,106.806102238932,108.17145859745,4828.60753448613,0.0,1.0
2000-05-22,23.62,24.5,23.62,24.5,23667,104.031345768395,107.907196076446,104.031345768395,107.907196076446,5373.52021999729,0.0,1.0
2000-05-23,24.06,24.31,23.25,23.5,34867,105.96927092242,107.070364759935,102.401726888873,103.502820726387,7916.44608571628,0.0,1.0
2000-05-24,24.06,24.25,23.62,24.06,71267,105.96927092242,106.806102238932,104.031345768395,105.96927092242,16180.9551493028,0.0,1.0
2000-05-25,24.19,24.5,24.0,24.0,33000,106.541839717928,107.907196076446,105.705008401417,105.705008401417,7492.549425779,0.0,1.0
2000-05-26,24.5,24.63,24.25,24.44,72800,107.907196076446,108.479764871954,106.806102238932,107.642933555443,16529.0181271731,0.0,1.0
2000-05-30,24.5,24.69,24.12,24.31,47267,108.039327336948,108.877183344867,106.36361532111,107.201471329029,10718.7033513116,0.03,1.0
2000-05-31,24.69,24.94,24.5,24.75,44400,108.877183344867,109.979625460551,108.039327336948,109.141769452631,10068.5558380739,0.0,1.0
2000-06-01,24.75,24.75,24.0,24.5,74200,109.141769452631,109.141769452631,105.834443105582,108.039327336948,16826.2802519162,0.0,1.0
2000-06-02,24.81,25.0,24.63,25.0,41267,109.406355560395,110.244211568315,108.612597237103,110.244211568315,9358.08769751789,0.0,1.0
2000-06-05,25.12,25.12,24.75,24.81,77000,110.773383783842,110.773383783842,109.141769452631,109.406355560395,17461.2342236867,0.0,1.0
2000-06-06,25.0,25.06,24.75,25.0,325667,110.244211568315,110.508797676078,109.141769452631,110.244211568315,73851.2696873418,0.0,1.0
2000-06-07,25.0,25.0,24.5,25.0,91600,110.244211568315,110.244211568315,108.039327336948,110.244211568315,20772.065647918,0.0,1.0
2000-06-08,24.75,24.87,24.69,24.75,18867,109.141769452631,109.670941668159,108.877183344867,109.141769452631,4278.4559233545,0.0,1.0
2000-06-09,24.63,24.81,24.56,24.63,16800,108.612597237103,109.406355560395,108.303913444712,108.612597237103,3809.72383062255,0.0,1.0
2000-06-12,24.5,24.63,24.38,24.63,43667,108.039327336948,108.612597237103,107.51015512142,108.612597237103,9902.33395903538,0.0,1.0
2000-06-13,24.44,24.56,24.25,24.44,60267,107.774741229184,108.303913444712,106.936885221265,107.774741229184,13666.7039345315,0.0,1.0
2000-06-14,24.44,24.5,24.31,24.44,37667,107.774741229184,108.039327336948,107.201471329029,107.774741229184,8541.71830524162,0.0,1.0
2000-06-15,24.5,24.69,24.31,24.44,128600,108.039327336948,108.877183344867,107.201471329029,107.774741229184,29162.528846313,0.0,1.0
2000-06-16,25.5,25.62,24.0,24.0,153667,112.449095799681,112.978268015209,105.834443105582,105.834443105582,34846.9542785876,0.0,1.0
2000-06-19,25.62,25.94,25.5,25.5,106867,112.978268015209,114.389393923283,112.449095799681,112.449095799681,24234.1521789963,0.0,1.0
2000-06-20,25.12,25.88,25.12,25.62,72067,110.773383783842,114.124807815519,110.773383783842,112.978268015209,16342.5813869926,0.0,1.0
2000-06-21,25.31,25.5,24.94,25.0,51800,111.611239791762,112.449095799681,109.979625460551,110.244211568315,11746.6484777528,0.0,1.0
2000-06-22,25.25,25.56,25.0,25.19,82867,111.346653683998,112.713681907445,110.244211568315,111.082067576234,18791.6895638212,0.0,1.0
2000-06-23,25.31,25.31,25.06,25.12,155200,111.611239791762,111.611239791762,110.508797676078,110.773383783842,35194.5915781318,0.0,1.0
2000-06-26,25.19,25.81,25.06,25.19,50600,111.082067576234,113.816124023128,110.508797676078,111.082067576234,11474.525346994,0.0,1.0
2000-06-27,24.75,25.19,24.75,25.12,120200,109.141769452631,111.082067576234,109.141769452631,110.773383783842,27257.6669310018,0.0,1.0
2000-06-28,24.94,25.06,24.81,24.87,79600,109.979625460551,110.508797676078,109.406355560395,109.670941668159,18050.8343403305,0.0,1.0
2000-06-29,25.06,25.25,25.0,25.06,107067,110.508797676078,111.346653683998,110.244211568315,110.508797676078,24279.5060341229,0.0,1.0
2000-06-30,25.0,25.19,25.0,25.06,260667,110.244211568315,111.082067576234,110.244211568315,110.508797676078,59111.2667712428,0.0,1.0
2000-07-03,25.06,25.38,25.06,25.38,13800,110.508797676078,111.919923584153,110.508797676078,111.919923584153,3129.41600372566,0.0,1.0
2000-07-05,25.06,25.38,25.0,25.06,39400,110.508797676078,111.919923584153,110.244211568315,110.508797676078,8934.7094599124,0.0,1.0
2000-07-06,25.06,25.12,24.94,25.0,56067,110.508797676078,110.773383783842,109.979625460551,110.244211568315,12714.2729768759,0.0,1.0
2000-07-07,24.87,25.19,24.87,25.0,106467,109.670941668159,111.082067576234,109.670941668159,110.244211568315,24143.4444687435,0.0,1.0
2000-07-10,24.75,25.06,24.69,25.0,90400,109.141769452631,110.508797676078,108.877183344867,110.244211568315,20499.9425171594,0.0,1.0
2000-07-11,24.69,24.69,24.38,24.38,208867,108.877183344867,108.877183344867,107.51015512142,107.51015512142,47364.6182934904,0.0,1.0
2000-07-12,25.62,25.75,24.69,24.69,177067,112.978268015209,113.551537915364,108.877183344867,108.877183344867,40153.3553283832,0.0,1.0
2000-07-13,25.88,25.94,25.5,25.5,50200,114.124807815519,114.389393923283,112.449095799681,112.449095799681,11383.8176367412,0.0,1.0
2000-07-14,26.0,26.0,25.88,25.88,36000,114.653980031047,114.653980031047,114.124807815519,114.124807815519,8163.69392276257,0.0,1.0
2000-07-17,26.0,26.0,25.56,26.0,42600,114.653980031047,114.653980031047,112.713681907445,114.653980031047,9660.37114193571,0.0,1.0
2000-07-18,25.81,25.94,25.75,25.88,54267,113.816124023128,114.389393923283,113.551537915364,114.124807815519,12306.0882807377,0.0,1.0
2000-07-19,26.0,26.13,25.66,25.69,65600,114.653980031047,115.227249931202,113.154658753718,113.2869518076,14876.0644814785,0.0,1.0
2000-07-20,26.0,26.31,25.75,26.0,84200,114.653980031047,116.021008254494,113.551537915364,114.653980031047,19093.9730082391,0.0,1.0
2000-07-21,26.13,26.13,25.88,26.0,179400,115.227249931202,115.227249931202,114.124807815519,114.653980031047,40682.4080484336,0.0,1.0
2000-07-24,26.13,26.25,26.0,26.0,119400,115.227249931202,115.75642214673,114.653980031047,114.653980031047,27076.2515104959,0.0,1.0
2000-07-25,25.69,26.19,25.62,26.13,92067,113.2869518076,115.491836038966,112.978268015209,115.227249931202,20877.9668996384,0.0,1.0
2000-07-26,25.25,25.75,25.12,25.56,122200,111.346653683998,113.551537915364,110.773383783842,112.713681907445,27711.2054822662,0.0,1.0
2000-07-27,25.25,25.5,24.94,25.25,249000,111.346653683998,112.449095799681,109.979625460551,111.346653683998,56465.5496324409,0.0,1.0
2000-07-28,25.81,25.88,25.25,25.5,57800,113.816124023128,114.124807815519,111.346653683998,112.449095799681,13107.2641315466,0.0,1.0
2000-07-31,25.31,25.75,25.19,25.75,77600,111.611239791762,113.551537915364,111.082067576234,113.551537915364,17597.2957890659,0.0,1.0
2000-08-01,25.5,25.5,25.25,25.44,164600,112.449095799681,112.449095799681,111.346653683998,112.184509691917,37326.2227690755,0.0,1.0
2000-08-02,25.56,25.62,25.25,25.38,96000,112.713681907445,112.978268015209,111.346653683998,111.919923584153,21769.8504607001,0.0,1.0
2000-08-03,25.56,25.62,25.25,25.56,45600,112.713681907445,112.978268015209,111.346653683998,112.713681907445,10340.6789688326,0.0,1.0
2000-08-04,25.88,26.0,25.69,25.81,59200,114.124807815519,114.653980031047,113.2869518076,113.816124023128,13424.7411174318,0.0,1.0
2000-08-07,25.69,25.94,25.69,25.88,87267,113.2869518076,114.389393923283,113.2869518076,114.124807815519,19789.4743766034,0.0,1.0
2000-08-08,25.5,25.75,25.38,25.75,46467,112.449095799681,113.551537915364,111.919923584153,113.551537915364,10537.2879308058,0.0,1.0
2000-08-09,24.94,25.38,24.81,25.38,146067,109.979625460551,111.919923584153,109.406355560395,111.919923584153,33123.5077837821,0.0,1.0
2000-08-10,25.0,25.19,24.87,24.87,80000,110.244211568315,111.082067576234,109.670941668159,109.670941668159,18141.5420505834,0.0,1.0
2000-08-11,25.56,25.69,25.0,25.0,30200,112.713681907445,113.2869518076,110.244211568315,110.244211568315,6848.43212409525,0.0,1.0
2000-08-14,25.44,25.56,25.19,25.5,54600,112.184509691917,112.713681907445,111.082067576234,112.449095799681,12381.6024495232,0.0,1.0
2000-08-15,25.12,25.44,25.12,25.44,60067,110.773383783842,112.184509691917,110.773383783842,112.184509691917,13621.350079405,0.0,1.0
2000-08-16,25.06,25.5,25.0,25.0,105600,110.508797676078,112.449095799681,110.244211568315,110.244211568315,23946.8355067703,0.0,1.0
2000-08-17,25.5,25.5,25.06,25.06,49467,112.449095799681,112.449095799681,110.508797676078,110.508797676078,11217.5957577026,0.0,1.0
2000-08-18,25.19,25.5,25.19,25.31,42400,111.082067576234,112.449095799681,111.082067576234,111.611239791762,9615.01728680922,0.0,1.0
2000-08-21,25.06,25.25,25.0,25.19,47400,110.508797676078,111.346653683998,110.244211568315,111.082067576234,10748.8636649708,0.0,1.0
2000-08-22,24.87,25.25,24.87,25.0,45667,109.670941668159,111.346653683998,109.670941668159,110.244211568315,10355.8725103,0.0,1.0
2000-08-23,25.0,25.12,24.44,24.87,130200,110.244211568315,110.773383783842,107.774741229184,109.670941668159,29525.3596873245,0.0,1.0
2000-08-24,24.94,25.06,24.75,24.87,75667,109.979625460551,110.508797676078,109.141769452631,109.670941668159,17158.9507792687,0.0,1.0
2000-08-25,25.31,25.44,24.87,25.0,47067,111.611239791762,112.184509691917,109.670941668159,110.244211568315,10673.3494961851,0.0,1.0
2000-08-28,25.06,25.44,25.06,25.06,48600,110.508797676078,112.184509691917,110.508797676078,110.508797676078,11020.9867957295,0.0,1.0
2000-08-29,25.38,25.62,25.12,25.12,66467,111.919923584153,112.978268015209,110.773383783842,110.773383783842,15072.6734434516,0.0,1.0
2000-08-30,25.31,25.56,25.25,25.25,88400,111.743532845644,112.847281688449,111.47863312337,111.47863312337,20022.671048808,0.03,1.0
2000-08-31,25.12,25.62,25.12,25.19,54000,110.904683725111,113.112181410723,110.904683725111,111.213733401097,12231.0434008556,0.0,1.0
2000-09-01,25.62,25.69,25.25,25.38,64800,113.112181410723,113.421231086708,111.47863312337,112.052582521629,14677.2520810267,0.0,1.0
2000-09-05,25.31,25.5,25.25,25.5,51667,111.743532845644,112.582381966176,111.47863312337,112.582381966176,11702.6170257779,0.0,1.0
2000-09-06,26.06,26.06,25.25,25.25,70867,115.054779374061,115.054779374061,111.47863312337,111.47863312337,16051.4324571932,0.0,1.0
2000-09-07,25.62,26.06,25.62,25.81,98867,113.112181410723,115.054779374061,113.112181410723,113.951030531255,22393.4549613405,0.0,1.0
2000-09-08,26.25,26.37,25.62,25.75,106600,115.893628494593,116.42342793914,113.112181410723,113.686130808982,24144.9856765038,0.0,1.0
2000-09-11,25.94,26.37,25.88,26.13,46800,114.524979929514,116.42342793914,114.26008020724,115.363829050046,10600.2376140748,0.0,1.0
2000-09-12,25.44,26.13,25.25,26.06,71400,112.317482243903,115.363829050046,111.47863312337,115.054779374061,16172.1573855757,0.0,1.0
2000-09-13,25.12,25.75,25.12,25.5,70467,110.904683725111,113.686130808982,110.904683725111,112.582381966176,15960.8321357054,0.0,1.0
2000-09-14,25.69,25.75,25.19,25.19,86267,113.421231086708,113.686130808982,111.213733401097,111.213733401097,19539.5448344743,0.0,1.0
2000-09-15,26.13,26.25,25.69,25.94,165467,115.363829050046,115.893628494593,113.421231086708,114.524979929514,37478.4084890625,0.0,1.0
2000-09-18,25.12,25.94,25.12,25.94,67667,110.904683725111,114.524979929514,110.904683725111,114.524979929514,15326.6298852907,0.0,1.0
2000-09-19,25.81,25.94,25.38,25.38,23600,113.951030531255,114.524979929514,112.052582521629,112.052582521629,5345.41896778133,0.0,1.0
2000-09-20,27.19,27.31,25.81,25.81,204200,120.043724143542,120.573523588089,113.951030531255,113.951030531255,46251.4641195318,0.0,1.0
2000-09-21,27.12,27.63,26.94,27.19,131467,119.734674467556,121.98632210688,118.939975300736,120.043724143542,29777.381162598,0.0,1.0
2000-09-22,27.0,27.12,26.81,27.12,52000,119.20487502301,119.734674467556,118.366025902477,119.734674467556,11778.0417934165,0.0,1.0
2000-09-25,27.06,27.12,26.94,27.0,67667,119.469774745283,119.734674467556,118.939975300736,119.20487502301,15326.6298852907,0.0,1.0
2000-09-26,27.0,27.0,26.81,27.0,43200,119.20487502301,119.20487502301,118.366025902477,119.20487502301,9784.83472068446,0.0,1.0
2000-09-27,26.88,26.94,26.69,26.94,75600,118.675075578463,118.939975300736,117.836226457931,118.939975300736,17123.4607611978,0.0,1.0
2000-09-28,27.39,27.87,26.81,26.94,69067,120.926723217787,123.045920995973,118.366025902477,118.939975300736,15643.731010498,0.0,1.0
2000-09-29,27.25,27.5,27.06,27.5,112000,120.308623865815,121.412372708621,119.469774745283,121.412372708621,25368.0900165895,0.0,1.0
2000-10-02,27.87,28.25,27.25,27.25,80667,123.045920995973,124.723619237038,120.308623865815,120.308623865815,18271.1403336448,0.0,1.0
2000-10-03,27.38,27.94,27.31,27.75,88067,120.882573264074,123.354970671959,120.573523588089,122.516121551427,19947.2462811695,0.0,1.0
2000-10-04,27.31,27.31,27.06,27.25,69600,120.573523588089,120.573523588089,119.469774745283,120.308623865815,15764.4559388805,0.0,1.0
2000-10-05,26.81,27.25,26.62,27.19,43467,118.366025902477,120.308623865815,117.527176781945,120.043724143542,9845.31043527764,0.0,1.0
2000-10-06,26.75,27.0,26.56,26.94,45400,118.101126180204,119.20487502301,117.262277059672,118.939975300736,10283.1364888675,0.0,1.0
2000-10-09,28.06,28.19,26.62,26.62,46600,123.884770116506,124.458719514765,117.527176781945,117.527176781945,10554.9374533309,0.0,1.0
2000-10-10,26.88,28.0,26.5,28.0,64467,118.675075578463,123.619870394232,116.997377337398,123.619870394232,14601.8273133881,0.0,1.0
2000-10-11,26.75,27.12,26.31,26.75,67600,118.101126180204,119.734674467556,116.158528216866,118.101126180204,15311.4543314415,0.0,1.0
2000-10-12,26.19,26.81,26.0,26.81,45267,115.628728772319,118.366025902477,114.789879651787,118.366025902477,10253.0118819728,0.0,1.0
2000-10-13,27.25,27.5,26.31,26.31,41400,120.308623865815,121.412372708621,116.158528216866,116.158528216866,9377.13327398933,0.0,1.0
2000-10-16,26.75,27.38,26.62,27.12,47200,118.101126180204,120.882573264074,117.527176781945,119.734674467556,10690.8379355627,0.0,1.0
2000-10-17,26.75,26.94,26.19,26.75,42400,118.101126180204,118.939975300736,115.628728772319,118.101126180204,9603.63407770885,0.0,1.0
2000-10-18,26.31,26.5,26.13,26.5,50467,116.158528216866,116.997377337398,115.363829050046,116.997377337398,11430.8160613145,0.0,1.0
2000-10-19,27.87,27.94,26.19,26.19,49000,123.045920995973,123.354970671959,115.628728772319,115.628728772319,11098.5393822579,0.0,1.0
2000-10-20,28.0,28.0,27.87,27.94,43867,123.619870394232,123.619870394232,123.045920995973,123.354970671959,9935.91075676545,0.0,1.0
2000-10-23,28.0,28.0,27.94,28.0,37200,123.619870394232,123.619870394232,123.354970671959,123.619870394232,8425.82989836721,0.0,1.0
2000-10-24,28.12,28.19,27.81,28.0,74067,124.149669838779,124.458719514765,122.7810212737,123.619870394232,16776.2350290958,0.0,1.0
2000-10-25,27.38,28.06,27.0,28.06,90600,120.882573264074,123.884770116506,119.20487502301,123.884770116506,20520.9728169911,0.0,1.0
2000-10-26,22.88,26.09,21.5,26.0,627000,101.015094093573,115.187229235197,94.9224004812855,114.789879651787,142016.003932156,0.0,1.0
2000-10-27,22.75,23.13,21.5,22.75,448867,100.441144695314,102.118842936378,94.9224004812855,100.441144695314,101668.736263182,0.0,1.0
2000-10-30,22.19,23.25,22.0,22.81,317067,97.9687472874291,102.648642380925,97.1298981668968,100.706044417587,71815.930332946,0.0,1.0
2000-10-31,22.12,22.31,21.94,22.06,231600,97.6596976114435,98.4985467319758,96.8649984446235,97.3947978891702,52457.5861414474,0.0,1.0
2000-11-01,22.0,22.34,21.56,22.31,331867,97.1298981668968,98.6309965931125,95.1873002035589,98.4985467319758,75168.1422279953,0.0,1.0
2000-11-02,22.06,22.12,21.81,22.0,196600,97.3947978891702,97.6596976114435,96.2910490463645,97.1298981668968,44530.0580112632,0.0,1.0
2000-11-03,22.5,22.62,22.0,22.06,346600,99.3373958525081,99.8671952970548,97.1298981668968,97.3947978891702,78505.1785691954,0.0,1.0
2000-11-06,22.75,22.81,22.62,22.62,127400,100.441144695314,100.706044417587,99.8671952970548,99.8671952970548,28856.2023938704,0.0,1.0
2000-11-07,22.56,22.94,22.38,22.62,146400,99.6022955747815,101.279993815846,98.8075964079614,99.8671952970548,33159.7176645418,0.0,1.0
2000-11-08,22.81,23.0,22.38,22.38,107267,100.706044417587,101.544893538119,98.8075964079614,98.8075964079614,24296.0617125848,0.0,1.0
2000-11-09,22.5,22.88,22.38,22.88,193200,99.3373958525081,101.015094093573,98.8075964079614,101.015094093573,43759.9552786167,0.0,1.0
2000-11-10,22.56,22.62,22.5,22.5,144600,99.6022955747815,99.8671952970548,99.3373958525081,99.3373958525081,32752.0162178467,0.0,1.0
2000-11-13,22.19,22.69,22.19,22.62,203467,97.9687472874291,100.17624497304,97.9687472874291,99.8671952970548,46085.4390304053,0.0,1.0
2000-11-14,22.69,23.0,22.06,22.06,160200,100.17624497304,101.544893538119,97.3947978891702,97.3947978891702,36285.4287558718,0.0,1.0
2000-11-15,22.81,23.06,22.38,22.56,165667,100.706044417587,101.809793260393,98.8075964079614,99.6022955747815,37523.7086498064,0.0,1.0
2000-11-16,22.69,22.94,22.56,22.94,173800,100.17624497304,101.279993815846,99.6022955747815,101.279993815846,39365.8396864576,0.0,1.0
2000-11-17,23.25,23.62,22.56,22.56,60800,102.648642380925,104.282190668277,99.6022955747815,99.6022955747815,13771.2488661485,0.0,1.0
2000-11-20,23.06,23.25,22.88,23.25,77267,101.809793260393,102.648642380925,101.015094093573,102.648642380925,17501.0376009983,0.0,1.0
2000-11-21,22.88,23.06,22.75,23.0,255600,101.015094093573,101.809793260393,100.441144695314,101.544893538119,57893.6054307163,0.0,1.0
2000-11-22,22.69,23.06,22.69,23.0,47467,100.17624497304,101.809793260393,100.17624497304,101.544893538119,10751.3136501558,0.0,1.0
2000-11-24,22.75,22.75,21.56,22.69,147467,100.441144695314,100.441144695314,95.1873002035589,100.17624497304,33401.3940221105,0.0,1.0
2000-11-27,23.0,23.19,22.62,22.62,142800,101.544893538119,102.383742658652,99.8671952970548,99.8671952970548,32344.3147711516,0.0,1.0
2000-11-28,23.06,23.06,22.75,23.0,223467,101.809793260393,101.809793260393,100.441144695314,101.544893538119,50615.4551047962,0.0,1.0
2000-11-29,22.88,23.44,22.81,22.88,41800,101.125468977853,103.60056786892,100.81608161647,101.125468977853,9457.3998980361,0.025,1.0
2000-11-30,22.69,23.06,22.44,22.94,123067,100.28570328267,101.921036478553,99.1807484205869,101.390658144753,27844.3500777896,0.0,1.0
2000-12-01,22.81,23.31,22.75,22.75,151400,100.81608161647,103.025991340636,100.55089244957,100.55089244957,34254.7929321211,0.0,1.0
2000-12-04,23.0,23.13,22.56,22.94,71867,101.655847311653,102.230423839936,99.7111267543868,101.390658144753,16260.1664706258,0.0,1.0
2000-12-05,23.62,23.62,22.94,23.13,81067,104.39613536962,104.39613536962,101.390658144753,102.230423839936,18341.699462538,0.0,1.0
2000-12-06,23.25,23.94,23.19,23.5,39867,102.760802173736,105.810477593086,102.495613006836,103.86575703582,9020.05171614846,0.0,1.0
2000-12-07,22.94,23.5,22.81,23.5,50600,101.390658144753,103.86575703582,100.81608161647,103.86575703582,11448.4314555174,0.0,1.0
2000-12-08,23.0,23.13,22.81,22.81,118267,101.655847311653,102.230423839936,100.81608161647,100.81608161647,26758.3328646181,0.0,1.0
2000-12-11,23.62,23.75,23.0,23.19,114400,104.39613536962,104.970711897903,101.655847311653,102.495613006836,25883.4102472565,0.0,1.0
2000-12-12,22.88,23.44,22.75,23.37,90667,101.125468977853,103.60056786892,100.55089244957,103.291180507536,20513.7338888813,0.0,1.0
2000-12-13,22.69,23.0,22.56,23.0,101867,100.28570328267,101.655847311653,99.7111267543868,101.655847311653,23047.7740529484,0.0,1.0
2000-12-14,22.69,22.94,22.69,22.81,69200,100.28570328267,101.390658144753,100.28570328267,100.81608161647,15656.7481565573,0.0,1.0
2000-12-15,22.56,22.81,22.56,22.56,168200,99.7111267543868,100.81608161647,99.7111267543868,99.7111267543868,38055.8531782217,0.0,1.0
2000-12-18,22.69,22.94,22.56,22.69,102667,100.28570328267,101.390658144753,99.7111267543868,100.28570328267,23228.7769218103,0.0,1.0
2000-12-19,22.88,23.0,22.5,22.56,140067,101.125468977853,101.655847311653,99.4459375874868,99.7111267543868,31690.6610411058,0.0,1.0
2000-12-20,22.0,22.81,22.0,22.62,94667,97.2360278633205,100.81608161647,97.2360278633205,99.9763159212868,21418.7482331909,0.0,1.0
2000-12-21,22.56,22.88,22.12,22.25,137067,99.7111267543868,101.125468977853,97.7664061971204,98.3409827254036,31011.9002828735,0.0,1.0
2000-12-22,22.94,23.06,22.38,22.56,110200,101.390658144753,101.921036478553,98.9155592536869,99.7111267543868,24933.1451857315,0.0,1.0
2000-12-26,22.81,23.0,22.62,22.88,46800,100.81608161647,101.655847311653,99.9763159212868,101.125468977853,10588.6678284232,0.0,1.0
2000-12-27,22.88,23.19,22.62,22.94,95400,101.125468977853,102.495613006836,99.9763159212868,101.390658144753,21584.5921117857,0.0,1.0
2000-12-28,23.5,23.62,22.62,22.62,101200,103.86575703582,104.39613536962,99.9763159212868,99.9763159212868,22896.8629110346,0.0,1.0
2000-12-29,23.69,23.75,23.31,23.56,139467,104.705522731003,104.970711897903,103.025991340636,104.13094620272,31554.9088894592,0.0,1.0
2001-01-02,23.69,23.88,23.19,23.69,101800,104.705522731003,105.545288426186,102.495613006836,104.705522731003,23032.6150626811,0.0,1.0
2001-01-03,23.19,23.69,22.88,23.56,126867,102.495613006836,104.705522731003,101.125468977853,104.13094620272,28704.1137048839,0.0,1.0
2001-01-04,23.31,23.37,22.88,23.37,75000,103.025991340636,103.291180507536,101.125468977853,103.291180507536,16969.0189558064,0.0,1.0
2001-01-05,22.38,23.31,22.0,23.25,60667,98.9155592536869,103.025991340636,97.2360278633205,102.760802173736,13726.1263065587,0.0,1.0
2001-01-08,22.19,22.69,22.0,22.69,52200,98.0757935585037,100.28570328267,97.2360278633205,100.28570328267,11810.4371932412,0.0,1.0
2001-01-09,22.0,22.5,21.81,22.25,75467,97.2360278633205,99.4459375874868,96.3962621681372,98.3409827254036,17074.6793805045,0.0,1.0
2001-01-10,22.94,23.19,22.0,22.0,92800,101.390658144753,102.495613006836,97.2360278633205,97.2360278633205,20996.3327879845,0.0,1.0
2001-01-11,23.06,23.06,22.5,22.81,78000,101.921036478553,101.921036478553,99.4459375874868,100.81608161647,17647.7797140386,0.0,1.0
2001-01-12,23.56,23.56,22.88,23.0,109400,104.13094620272,104.13094620272,101.125468977853,101.655847311653,24752.1423168694,0.0,1.0
2001-01-16,23.56,23.94,23.44,23.56,87267,104.13094620272,105.810477593086,103.60056786892,104.13094620272,19744.471696218,0.0,1.0
2001-01-17,23.5,23.62,23.31,23.56,140467,103.86575703582,104.39613536962,103.025991340636,104.13094620272,31781.1624755366,0.0,1.0
2001-01-18,23.37,23.62,23.25,23.5,129467,103.291180507536,104.39613536962,102.760802173736,103.86575703582,29292.3730286852,0.0,1.0
2001-01-19,23.06,23.37,23.06,23.13,253600,101.921036478553,103.291180507536,101.921036478553,102.230423839936,57377.9094292333,0.0,1.0
2001-01-22,22.62,23.13,21.63,23.13,122400,99.9763159212868,102.230423839936,95.6006946674373,102.230423839936,27693.438935876,0.0,1.0
2001-01-23,22.12,22.75,21.75,22.75,174867,97.7664061971204,100.55089244957,96.1310730012373,100.55089244957,39564.2858365999,0.0,1.0
2001-01-24,22.56,23.0,22.0,22.25,131267,99.7111267543868,101.655847311653,97.2360278633205,98.3409827254036,29699.6294836244,0.0,1.0
2001-01-25,22.44,22.81,22.31,22.62,36467,99.1807484205869,100.81608161647,98.6061718923036,99.9763159212868,8250.7895234852,0.0,1.0
2001-01-26,21.75,22.31,21.31,22.31,100667,96.1310730012373,98.6061718923036,94.1863524439708,98.6061718923036,22776.2697496554,0.0,1.0
2001-01-29,22.71,22.71,22.08,22.25,60867,100.374099671637,100.374099671637,97.5896134191871,98.3409827254036,13771.3770237742,0.0,1.0
2001-01-30,22.32,22.65,22.25,22.6,39400,98.6503700867869,100.108910504737,98.3409827254036,99.8879195323201,8914.39129145028,0.0,1.0
2001-01-31,22.01,22.6,21.94,22.32,101467,97.2802260578038,99.8879195323201,96.9708386964205,98.6503700867869,22957.2726185174,0.0,1.0
2001-02-01,23.19,24.0,21.28,21.5,399267,102.495613006836,106.075666759986,94.0537578605209,95.0261181391541,90335.5905523729,0.0,1.0
2001-02-02,23.32,23.8,23.0,23.06,325600,103.07018953512,105.191702870319,101.655847311653,101.921036478553,73668.1676268071,0.0,1.0
2001-02-05,23.23,23.33,22.7,23.33,204800,102.67240578477,103.114387729603,100.329901477153,103.114387729603,46336.7344286551,0.0,1.0
2001-02-06,23.25,23.25,22.8,23.0,296400,102.760802173736,102.760802173736,100.771883421987,101.655847311653,67061.562913347,0.0,1.0
2001-02-07,23.11,23.25,23.05,23.25,90600,102.14202745097,102.760802173736,101.87683828407,102.760802173736,20498.574898614,0.0,1.0
2001-02-08,23.0,23.4,22.96,23.12,132000,101.655847311653,103.423775090986,101.47905453372,102.186225645453,29865.4733622192,0.0,1.0
2001-02-09,23.07,23.16,22.9,23.02,89000,101.965234673036,102.363018423386,101.21386536682,101.74424370062,20136.5691608903,0.0,1.0
2001-02-12,23.1,23.1,22.9,23.0,142267,102.097829256486,102.097829256486,101.21386536682,101.655847311653,32188.4189304762,0.0,1.0
2001-02-13,23.3,23.41,23.1,23.1,144800,102.981793146153,103.46797328547,102.097829256486,102.097829256486,32761.5192640102,0.0,1.0
2001-02-14,23.5,23.75,23.3,23.3,123667,103.86575703582,104.970711897903,102.981793146153,102.981793146153,27980.1022294359,0.0,1.0
2001-02-15,23.78,23.85,23.5,23.5,154000,105.103306481353,105.412693842736,103.86575703582,103.86575703582,34843.0522559223,0.0,1.0
2001-02-16,23.2,23.69,23.0,23.69,129667,102.53981120132,104.705522731003,101.655847311653,104.705522731003,29337.6237459005,0.0,1.0
2001-02-20,23.1,23.2,23.01,23.05,83200,102.097829256486,102.53981120132,101.700045506137,101.87683828407,18824.2983616413,0.0,1.0
2001-02-21,23.0,23.25,23.0,23.25,78400,101.655847311653,102.760802173736,101.655847311653,102.760802173736,17738.2811484696,0.0,1.0
2001-02-22,22.99,23.2,22.9,23.0,201800,101.61164911717,102.53981120132,101.21386536682,101.655847311653,45657.9736704229,0.0,1.0
2001-02-23,23.08,23.12,22.65,22.8,164067,102.00943286752,102.186225645453,100.108910504737,100.771883421987,37120.7471069637,0.0,1.0
2001-02-26,22.99,23.09,22.9,23.0,88267,101.61164911717,102.053631062003,101.21386536682,101.655847311653,19970.7252822954,0.0,1.0
2001-02-27,23.01,23.12,22.85,22.85,105267,101.832640089587,102.319454101314,101.124546981619,101.124546981619,23786.0244796667,0.03,1.0
2001-02-28,23.54,23.56,22.85,23.0,111600,104.178198509729,104.266710148225,101.124546981619,101.788384270339,25217.022732013,0.0,1.0
2001-03-01,23.59,23.8,23.35,23.45,115867,104.399477605969,105.328849810176,103.337337944018,103.779896136497,26181.1897212379,0.0,1.0
2001-03-02,23.5,23.75,23.5,23.59,89600,104.001175232737,105.107570713937,104.001175232737,104.399477605969,20245.9250608277,0.0,1.0
2001-03-05,23.5,23.9,23.24,23.65,101067,104.001175232737,105.771408002656,102.85052393229,104.665012521457,22836.9967424405,0.0,1.0
2001-03-06,23.7,23.95,23.48,23.5,93000,104.886291617697,105.992687098896,103.912663594241,104.001175232737,21014.1856100108,0.0,1.0
2001-03-07,23.78,24.09,23.75,23.8,47400,105.24033817168,106.612268568368,105.107570713937,105.328849810176,10710.4558915539,0.0,1.0
2001-03-08,23.62,23.84,23.42,23.79,165800,104.532245063713,105.505873087168,103.647128678753,105.284593990928,37463.9997219332,0.0,1.0
2001-03-09,23.9,23.9,23.1,23.1,102467,105.771408002656,105.771408002656,102.230942462818,102.230942462818,23153.3393215159,0.0,1.0
2001-03-12,23.5,23.75,23.46,23.75,123267,104.001175232737,105.107570713937,103.824151955745,105.107570713937,27853.2862106367,0.0,1.0
2001-03-13,23.45,23.55,23.3,23.4,132000,103.779896136497,104.222454328977,103.116058847778,103.558617040257,29826.5860271122,0.0,1.0
2001-03-14,22.9,23.45,22.9,23.0,120867,101.345826077859,103.779896136497,101.345826077859,101.788384270339,27310.9846465072,0.0,1.0
2001-03-15,23.5,23.5,22.93,22.93,115600,104.001175232737,104.001175232737,101.478593535603,101.478593535603,26120.8586722286,0.0,1.0
2001-03-16,23.43,23.75,23.22,23.75,264800,103.691384498001,105.107570713937,102.762012293794,105.107570713937,59833.9392422676,0.0,1.0
2001-03-19,23.43,23.64,23.05,23.5,60600,103.691384498001,104.620756702209,102.009663366578,104.001175232737,13693.1144942652,0.0,1.0
2001-03-20,22.62,23.5,22.62,23.0,222867,100.106663138916,104.001175232737,100.106663138916,101.788384270339,50358.8011220028,0.0,1.0
2001-03-21,22.19,22.93,22.18,22.82,90600,98.2036629112527,101.478593535603,98.1594070920047,100.991779523875,20471.8840458815,0.0,1.0
2001-03-22,22.7,22.7,22.15,22.15,93067,100.460709692899,100.460709692899,98.0266396342608,98.0266396342608,21029.3248620095,0.0,1.0
2001-03-23,22.86,22.89,22.44,22.6,172267,101.168802800867,101.301570258611,99.310058392452,100.01815150042,38925.2764782767,0.0,1.0
2001-03-26,22.9,23.06,22.65,22.75,74867,101.345826077859,102.053919185826,100.239430596659,100.681988789139,16916.8713340288,0.0,1.0
2001-03-27,23.45,23.55,22.8,22.9,138667,103.779896136497,104.222454328977,100.903267885379,101.345826077859,31333.0545804665,0.0,1.0
2001-03-28,22.3,23.55,21.74,23.55,292600,98.6904769229804,104.222454328977,96.2121510450939,104.222454328977,66115.5990267652,0.0,1.0
2001-03-29,22.63,23.17,22.45,22.45,130267,100.150918958164,102.540733197554,99.3543142117,99.3543142117,29434.9991060136,0.0,1.0
2001-03-30,22.62,23.55,22.6,22.75,195400,100.106663138916,104.222454328977,100.01815150042,100.681988789139,44152.3856795279,0.0,1.0
2001-04-02,21.93,22.8,21.8,22.63,538400,97.0530116108054,100.903267885379,96.4776859605818,100.150918958164,121656.317553009,0.0,1.0
2001-04-03,21.45,21.9,21.36,21.9,258267,94.9287322869027,96.9202441530615,94.5304299136709,96.9202441530615,58357.7491929104,0.0,1.0
2001-04-04,21.6,21.9,21.5,21.5,147400,95.5925695756223,96.9202441530615,95.1500113831426,95.1500113831426,33306.3543969419,0.0,1.0
2001-04-05,22.2,22.3,21.55,21.55,137800,98.2479187305007,98.6904769229804,95.3712904793824,95.3712904793824,31137.1481404246,0.0,1.0
2001-04-06,22.06,22.2,22.0,22.2,112800,97.628337261029,98.2479187305007,97.3628023455412,98.2479187305007,25488.1735140777,0.0,1.0
2001-04-09,22.23,22.3,21.85,21.85,54267,98.3806861882446,98.6904769229804,96.6989650568216,96.6989650568216,12262.1162419189,0.0,1.0
2001-04-10,22.3,22.35,22.16,22.25,71867,98.6904769229804,98.9117560192203,98.0708954535088,98.4691978267406,16238.9943788672,0.0,1.0
2001-04-11,21.91,22.5,21.55,22.5,39000,96.9644999723095,99.5755933079399,95.3712904793824,99.5755933079399,8812.40041710131,0.0,1.0
2001-04-12,22.12,22.2,21.65,21.8,86400,97.8938721765169,98.2479187305007,95.8138486718621,96.4776859605818,19522.8563086552,0.0,1.0
2001-04-16,22.4,22.6,22.0,22.05,135600,99.1330351154601,100.01815150042,97.3628023455412,97.5840814417811,30640.0383733061,0.0,1.0
2001-04-17,22.6,22.6,22.3,22.3,53600,100.01815150042,100.01815150042,98.6904769229804,98.6904769229804,12111.4015988879,0.0,1.0
2001-04-18,22.62,23.45,22.35,22.35,163600,100.106663138916,103.779896136497,98.9117560192203,98.9117560192203,36966.8899548146,0.0,1.0
2001-04-19,23.0,23.0,22.65,22.7,64667,101.788384270339,101.788384270339,100.239430596659,100.460709692899,14612.0896864792,0.0,1.0
2001-04-20,22.39,22.99,22.31,22.99,133600,99.0887792962122,101.744128451091,98.7347327422284,101.744128451091,30188.1204031983,0.0,1.0
2001-04-23,22.64,22.67,22.2,22.45,126600,100.195174777412,100.327942235155,98.2479187305007,99.3543142117,28606.407507821,0.0,1.0
2001-04-24,22.56,22.92,22.45,22.64,36667,99.8411282234277,101.434337716355,99.3543142117,100.195174777412,8285.23810497061,0.0,1.0
2001-04-25,22.95,23.0,22.34,22.45,28600,101.567105174099,101.788384270339,98.8675001999723,99.3543142117,6462.42697254094,0.0,1.0
2001-04-26,23.0,23.1,22.8,22.94,87467,101.788384270339,102.230942462818,100.903267885379,101.522849354851,19763.9545457076,0.0,1.0
2001-04-27,22.78,23.15,22.7,22.95,114867,100.814756246883,102.452221559058,100.460709692899,101.567105174099,25955.230736184,0.0,1.0
2001-04-30,23.01,23.1,22.56,22.65,164800,101.832640089587,102.230942462818,99.8411282234277,100.239430596659,37238.0407368792,0.0,1.0
2001-05-01,23.59,23.8,23.05,23.15,69467,104.399477605969,105.328849810176,102.009663366578,102.452221559058,15696.6928147379,0.0,1.0
2001-05-02,23.62,23.62,23.45,23.5,80467,104.532245063713,104.532245063713,103.779896136497,104.001175232737,18182.2416503305,0.0,1.0
2001-05-03,23.69,23.9,23.5,23.62,80667,104.842035798449,105.771408002656,104.001175232737,104.532245063713,18227.4334473413,0.0,1.0
2001-05-04,24.39,24.39,23.53,23.65,161200,107.939943145807,107.939943145807,104.133942690481,104.665012521457,36424.5883906854,0.0,1.0
2001-05-07,23.68,24.14,23.6,24.14,338400,104.797779979201,106.833547664608,104.443733425217,106.833547664608,76464.5205422327,0.0,1.0
2001-05-08,23.68,23.8,23.55,23.75,83267,104.797779979201,105.328849810176,104.222454328977,105.107570713937,18814.9268084814,0.0,1.0
2001-05-09,23.86,23.95,23.58,23.8,135267,105.594384725664,105.992687098896,104.355221786721,105.328849810176,30564.7940312832,0.0,1.0
2001-05-10,24.55,24.6,23.67,23.9,117600,108.648036253774,108.869315350014,104.753524159953,105.771408002656,26572.7766423364,0.0,1.0
2001-05-11,24.9,24.9,24.45,24.5,101000,110.196989927453,110.196989927453,108.205478061295,108.426757157535,22821.857490442,0.0,1.0
2001-05-14,24.9,25.0,24.52,24.9,130667,110.196989927453,110.639548119933,108.51526879603,110.196989927453,29525.3827000354,0.0,1.0
2001-05-15,25.0,25.34,24.66,25.15,231867,110.639548119933,112.144245974364,109.134850265502,111.303385408653,52392.431987488,0.0,1.0
2001-05-16,25.5,25.5,24.95,25.0,151800,112.852339082332,112.852339082332,110.418269023693,110.639548119933,34300.5739311789,0.0,1.0
2001-05-17,25.0,25.25,24.6,25.25,124800,110.639548119933,111.745943601133,108.869315350014,111.745943601133,28199.6813347242,0.0,1.0
2001-05-18,24.84,25.0,24.7,25.0,88600,109.931455011966,110.639548119933,109.311873542494,110.639548119933,20019.9660757737,0.0,1.0
2001-05-21,25.35,25.35,24.7,24.7,82467,112.188501793612,112.188501793612,109.311873542494,109.311873542494,18634.1596204383,0.0,1.0
2001-05-22,25.23,25.35,24.94,25.35,117467,111.657431962637,112.188501793612,110.374013204445,112.188501793612,26542.724097324,0.0,1.0
2001-05-23,25.2,25.35,24.8,25.25,159267,111.524664504893,112.188501793612,109.754431734974,111.745943601133,35987.8096725762,0.0,1.0
2001-05-24,24.98,25.2,24.65,25.1,98067,110.551036481437,111.524664504893,109.090594446254,111.082106312413,22159.1197872789,0.0,1.0
2001-05-25,25.38,25.4,25.05,25.05,69200,112.321269251356,112.409780889852,110.860827216173,110.860827216173,15636.3617657285,0.0,1.0
2001-05-29,25.48,25.7,25.36,25.7,89800,112.763827443836,113.737455467291,112.23275761286,113.737455467291,20291.1168578384,0.0,1.0
2001-05-30,25.09,25.46,25.05,25.35,151800,111.170617950909,112.810041172983,110.993383007982,112.322645079934,34259.6098699554,0.03,1.0
2001-05-31,25.54,25.7,25.05,25.25,93000,113.164511058837,113.873450830544,110.993383007982,111.879557722617,20989.0890507631,0.0,1.0
2001-06-01,25.87,25.87,25.35,25.35,134600,114.626699337984,114.626699337984,112.322645079934,112.322645079934,30377.7568412121,0.0,1.0
2001-06-04,25.6,25.88,25.2,25.62,81800,113.430363473227,114.671008073715,111.658014043958,113.518980944691,18461.3707994885,0.0,1.0
2001-06-05,25.4,25.75,25.2,25.35,132800,112.544188758592,114.094994509203,111.658014043958,112.322645079934,29971.5164079717,0.0,1.0
2001-06-06,24.9,25.53,24.59,25.5,98600,110.328751972006,113.120202323105,108.955181164322,112.98727611591,22252.9481764006,0.0,1.0
2001-06-07,24.35,24.99,24.2,24.9,109600,107.891771506761,110.727530593592,107.227140470785,110.328751972006,24735.5286017596,0.0,1.0
2001-06-08,24.82,25.0,24.55,24.7,56467,109.974282086152,110.771839329323,108.777946221395,109.442577257371,12743.9880798865,0.0,1.0
2001-06-11,24.8,25.17,24.62,24.82,61600,109.885664614689,111.525087836763,109.088107371518,109.974282086152,13902.4503820109,0.0,1.0
2001-06-12,25.0,25.15,24.5,24.9,95267,110.771839329323,111.436470365299,108.556402542737,110.328751972006,21500.7263075168,0.0,1.0
2001-06-13,24.69,25.1,24.47,25.1,46667,109.39826852164,111.214926686641,108.423476335542,111.214926686641,10532.2346100211,0.0,1.0
2001-06-14,24.17,24.9,24.07,24.9,79867,107.09421426359,110.328751972006,106.651126906272,110.328751972006,18025.113712014,0.0,1.0
2001-06-15,23.3,24.3,23.3,23.95,198867,103.239354254929,107.670227828102,103.239354254929,106.119422077492,44882.1201318079,0.0,1.0
2001-06-18,23.21,23.71,23.19,23.4,52067,102.840575633344,105.05601241993,102.75195816188,103.682441612247,11750.9559097428,0.0,1.0
2001-06-19,23.44,23.92,23.1,23.25,44400,103.859676555174,105.986495870297,102.353179540295,103.017810576271,10020.5973532675,0.0,1.0
2001-06-20,23.3,23.45,23.13,23.44,39867,103.239354254929,103.903985290905,102.48610574749,103.859676555174,8997.5485288901,0.0,1.0
2001-06-21,23.71,23.79,23.25,23.25,234400,105.05601241993,105.410482305784,103.017810576271,103.017810576271,52901.5319731065,0.0,1.0
2001-06-22,23.82,24.0,23.4,23.5,106467,105.543408512979,106.34096575615,103.682441612247,104.125528969564,24028.4445587915,0.0,1.0
2001-06-25,23.9,24.1,23.75,23.75,74800,105.897878398833,106.784053113468,105.233247362857,105.233247362857,16881.5468924418,0.0,1.0
2001-06-26,24.0,24.25,23.75,23.83,149267,106.34096575615,107.448684149444,105.233247362857,105.587717248711,33687.9393047342,0.0,1.0
2001-06-27,24.38,24.39,23.95,23.95,235667,108.024697713956,108.069006449688,106.119422077492,106.119422077492,53187.4801002819,0.0,1.0
2001-06-28,24.1,24.56,24.05,24.38,164867,106.784053113468,108.822254957127,106.562509434809,108.024697713956,37208.6897261523,0.0,1.0
2001-06-29,24.76,24.88,24.33,24.34,285467,109.708429671762,110.240134500543,107.803154035297,107.847462771029,64426.798753271,0.0,1.0
2001-07-02,24.71,24.9,24.53,24.7,111267,109.486885993103,110.328751972006,108.689328749932,109.442577257371,25111.7523807664,0.0,1.0
2001-07-03,24.61,24.83,24.58,24.8,45600,109.043798635786,110.018590821884,108.910872428591,109.885664614689,10291.4243087613,0.0,1.0
2001-07-05,24.52,24.9,24.28,24.36,117600,108.6450200142,110.328751972006,107.581610356639,107.936080242493,26541.0416383845,0.0,1.0
2001-07-06,24.1,24.52,24.1,24.52,127600,106.784053113468,108.6450200142,106.784053113468,108.6450200142,28797.9329341653,0.0,1.0
2001-07-09,24.0,24.25,23.95,24.2,103400,106.34096575615,107.448684149444,106.119422077492,107.227140470785,23336.2559983755,0.0,1.0
2001-07-10,23.55,24.0,23.52,24.0,51067,104.347072648223,106.34096575615,104.214146441027,106.34096575615,11525.2667801647,0.0,1.0
2001-07-11,23.49,23.75,23.41,23.65,44467,104.081220233832,105.233247362857,103.726750347978,104.79016000554,10035.7185249493,0.0,1.0
2001-07-12,23.66,23.7,23.5,23.59,57400,104.834468741272,105.011703684198,104.125528969564,104.524307591149,12954.5560377828,0.0,1.0
2001-07-13,24.24,24.45,23.7,23.7,410000,107.404375413712,108.334858864078,105.011703684198,105.011703684198,92532.5431270204,0.0,1.0
2001-07-16,24.26,24.6,24.12,24.24,79867,107.492992885175,108.999489900054,106.872670584931,107.404375413712,18025.1137120141,0.0,1.0
2001-07-17,24.42,24.65,24.15,24.15,72867,108.201932656883,109.221033578713,107.005596792126,107.005596792126,16445.2898049673,0.0,1.0
2001-07-18,24.15,24.62,24.12,24.35,42067,107.005596792126,109.088107371518,106.872670584931,107.891771506761,9494.06461396191,0.0,1.0
2001-07-19,23.97,24.4,23.97,24.15,63067,106.208039548955,108.11331518542,106.208039548955,107.005596792126,14233.536335102,0.0,1.0
2001-07-20,23.68,24.25,23.65,24.05,70400,104.923086212735,107.448684149444,104.79016000554,106.562509434809,15888.5147222982,0.0,1.0
2001-07-23,23.57,23.97,23.55,23.8,37867,104.435690119686,106.208039548955,104.347072648223,105.454791041516,8546.17026973387,0.0,1.0
2001-07-24,23.14,23.36,22.85,23.35,81800,102.530414483222,103.50520666932,101.245461147002,103.460897933588,18461.3707994884,0.0,1.0
2001-07-25,23.7,23.7,23.14,23.14,355067,105.011703684198,105.011703684198,102.530414483222,102.530414483222,80134.7621719072,0.0,1.0
2001-07-26,23.95,24.09,23.65,23.65,216800,106.119422077492,106.739744377736,104.79016000554,104.79016000554,48929.4032925317,0.0,1.0
2001-07-27,23.71,24.0,23.65,24.0,67667,105.05601241993,106.34096575615,104.79016000554,106.34096575615,15271.7063311613,0.0,1.0
2001-07-30,23.39,23.86,23.38,23.8,127467,103.638132876515,105.720643455906,103.593824140783,105.454791041516,28767.9162799315,0.0,1.0
2001-07-31,23.57,23.7,23.4,23.4,140667,104.435690119686,105.011703684198,103.682441612247,103.682441612247,31747.0127903624,0.0,1.0
2001-08-01,23.43,23.6,23.2,23.6,167000,103.815367819442,104.568616326881,102.796266897612,104.568616326881,37690.0846395424,0.0,1.0
2001-08-02,23.6,23.8,23.4,23.4,85400,104.568616326881,105.454791041516,103.682441612247,103.682441612247,19273.8516659697,0.0,1.0
2001-08-03,23.3,23.7,23.24,23.6,754867,103.239354254929,105.011703684198,102.973501840539,104.568616326881,170365.276177231,0.0,1.0
2001-08-06,23.5,23.75,23.4,23.4,49200,104.125528969564,105.233247362857,103.682441612247,103.682441612247,11103.9051752425,0.0,1.0
2001-08-07,23.45,23.55,23.1,23.55,369600,103.903985290905,104.347072648223,102.353179540295,104.347072648223,83414.7022920656,0.0,1.0
2001-08-08,23.19,23.65,23.15,23.5,36867,102.75195816188,104.79016000554,102.574723218953,104.125528969564,8320.4811401558,0.0,1.0
2001-08-09,23.01,23.6,22.95,23.25,53200,101.954400918709,104.568616326881,101.688548504319,103.017810576271,12006.6616935549,0.0,1.0
2001-08-10,23.07,23.55,23.0,23.15,177867,102.2202533331,104.347072648223,101.910092182977,102.574723218953,40142.6484106675,0.0,1.0
2001-08-13,23.27,23.3,23.07,23.15,26800,103.106428047734,103.239354254929,102.2202533331,102.574723218953,6048.46867269306,0.0,1.0
2001-08-14,23.07,23.43,23.05,23.37,63600,102.2202533331,103.815367819442,102.131635861636,103.549515405051,14353.828641167,0.0,1.0
2001-08-15,23.2,23.45,22.98,23.15,447000,102.796266897612,103.903985290905,101.821474711514,102.574723218953,100883.04092141,0.0,1.0
2001-08-16,23.19,23.45,23.05,23.15,115600,102.75195816188,103.903985290905,102.131635861636,102.574723218953,26089.6633792283,0.0,1.0
2001-08-17,23.01,23.3,22.91,23.25,195600,101.954400918709,103.239354254929,101.511313561392,103.017810576271,44144.7937454762,0.0,1.0
2001-08-20,23.18,23.19,22.95,23.1,84067,102.707649426149,102.75195816188,101.688548504319,102.353179540295,18973.008056242,0.0,1.0
2001-08-21,22.96,23.35,22.87,23.25,69467,101.732857240051,103.460897933588,101.334078618465,103.017810576271,15677.9467644017,0.0,1.0
2001-08-22,22.99,23.0,22.73,22.94,223400,101.865783447246,101.910092182977,100.713756318221,101.644239768587,50418.9515477472,0.0,1.0
2001-08-23,23.0,23.02,22.92,22.92,47600,101.910092182977,101.998709654441,101.555622297124,101.555622297124,10742.8025679176,0.0,1.0
2001-08-24,23.76,23.76,22.95,23.0,268600,105.277556098589,105.277556098589,101.688548504319,101.910092182977,60620.1002046773,0.0,1.0
2001-08-27,23.76,24.07,23.7,23.76,73267,105.277556098589,106.651126906272,105.011703684198,105.277556098589,16535.5654567986,0.0,1.0
2001-08-28,23.91,24.0,23.8,23.86,312000,105.942187134565,106.34096575615,105.454791041516,105.720643455906,70415.0084283667,0.0,1.0
2001-08-29,23.84,24.12,23.71,23.8,393867,105.764952191638,107.007158005969,105.188213777841,105.587494218162,88779.7808766218,0.03,1.0
2001-08-30,23.78,23.84,23.64,23.84,230400,105.498765231424,105.764952191638,104.877662324258,105.764952191638,51933.422992974,0.0,1.0
2001-08-31,23.84,24.0,23.7,23.79,230200,105.764952191638,106.474784085542,105.143849284472,105.543129724793,51888.3418966258,0.0,1.0
2001-09-04,23.88,24.32,23.55,23.69,73600,105.942410165114,107.894447873349,104.478381883938,105.099484791103,16589.8434560889,0.0,1.0
2001-09-05,24.04,24.3,23.65,23.7,60067,106.652242059017,107.805718886611,104.922026817627,105.143849284472,13539.431071697,0.0,1.0
2001-09-06,23.59,24.01,23.51,24.0,65067,104.655839857414,106.51914857891,104.300923910462,106.474784085542,14666.4584803985,0.0,1.0
2001-09-07,23.15,23.65,23.14,23.65,79800,102.703802149179,104.922026817627,102.65943765581,104.922026817627,17987.3574428789,0.0,1.0
2001-09-10,23.29,23.51,23.2,23.25,123867,103.324905056344,104.300923910462,102.925624616023,103.147447082868,27920.3008067306,0.0,1.0
2001-09-17,21.94,22.9,21.75,22.9,58067,97.3356984515325,101.594689814954,96.492773077522,101.594689814954,13088.6201082162,0.0,1.0
2001-09-18,21.77,22.05,21.57,21.93,36267,96.58150206426,97.8237078785913,95.6942121968804,97.2913339581635,8174.78060627685,0.0,1.0
2001-09-19,21.09,21.75,20.8,21.7,146600,93.5647165151696,96.492773077522,92.2781462074693,96.2709506106771,33044.4436231336,0.0,1.0
2001-09-20,20.65,21.2,20.53,21.12,98667,91.6126788069347,94.0527259422283,91.080304886507,93.6978099952765,22240.082666874,0.0,1.0
2001-09-21,20.75,20.93,20.5,20.65,166067,92.0563237406244,92.854884621266,90.9472114064,91.6126788069347,37432.4121361728,0.0,1.0
2001-09-24,21.6,21.83,20.75,20.75,200467,95.8273056769874,96.8476890244738,92.0563237406244,92.0563237406244,45186.3607080404,0.0,1.0
2001-09-25,21.25,21.55,20.95,21.55,189000,94.2745484090732,95.6054832101425,92.9436136080039,95.6054832101425,42601.636048924,0.0,1.0
2001-09-26,21.4,21.4,20.77,21.35,65600,94.9400158096078,94.9400158096078,92.1450527273624,94.718193342763,14786.5996021662,0.0,1.0
2001-09-27,21.61,21.62,20.76,21.25,88200,95.8716701703563,95.9160346637253,92.1006882339934,94.2745484090732,19880.7634894979,0.0,1.0
2001-09-28,21.64,21.89,21.55,21.55,137400,96.0047636504633,97.1138759846877,95.6054832101425,95.6054832101425,30970.7131911225,0.0,1.0
2001-10-01,20.59,21.5,20.5,21.5,88000,91.3464918467208,95.3836607432976,90.9472114064,95.3836607432976,19835.6823931498,0.0,1.0
2001-10-02,20.89,20.9,20.45,20.45,84800,92.6774266477901,92.7217911411591,90.7253889395552,90.7253889395552,19114.3848515807,0.0,1.0
2001-10-03,20.9,20.95,20.5,20.69,194267,92.7217911411591,92.9436136080039,90.9472114064,91.7901367804106,43788.8467212503,0.0,1.0
2001-10-04,21.19,21.24,20.53,21.14,108467,94.0083614488594,94.2301839157042,91.080304886507,93.7865389820145,24449.0563879293,0.0,1.0
2001-10-05,22.01,22.16,21.05,21.3,146200,97.6462499051154,98.31171730565,93.3872585416937,94.4963708759181,32954.2814304375,0.0,1.0
2001-10-08,21.7,21.9,21.3,21.86,104200,96.2709506106771,97.1582404780566,94.4963708759181,96.9807825045807,23487.2511973433,0.0,1.0
2001-10-09,21.92,22.15,21.7,21.7,72600,97.2469694647946,98.267352812281,96.2709506106771,96.2709506106771,16364.4379743486,0.0,1.0
2001-10-10,22.55,22.7,21.8,21.92,91600,100.04193254704,100.707399947575,96.7145955443669,97.2469694647946,20647.142127415,0.0,1.0
2001-10-11,23.49,23.73,22.8,22.8,113467,104.212194923724,105.276942764579,101.151044881264,101.151044881264,25576.0837966309,0.0,1.0
2001-10-12,23.7,23.76,23.18,23.4,112867,105.143849284472,105.410036244686,102.836895629286,103.812914483403,25440.8405075868,0.0,1.0
2001-10-15,22.52,23.44,22.35,23.44,79067,99.9088390669331,103.990372456879,99.1546426796605,103.990372456879,17822.1352247633,0.0,1.0
2001-10-16,23.87,23.97,22.53,22.53,121400,105.898045671745,106.341690605435,99.9532035603021,99.9532035603021,27364.225483277,0.0,1.0
2001-10-17,23.48,24.1,23.11,23.87,79867,104.167830430355,106.918429019231,102.526344175703,105.898045671745,18002.4596101556,0.0,1.0
2001-10-18,23.57,23.6,22.85,23.6,67667,104.567110870676,104.700204350782,101.372867348109,104.700204350782,15252.5127329234,0.0,1.0
2001-10-19,23.26,23.45,22.95,23.45,42667,103.191811576237,104.034736950248,101.816512281799,104.034736950248,9617.37568941505,0.0,1.0
2001-10-22,23.15,23.58,22.9,23.3,111467,102.703802149179,104.611475364045,101.594689814954,103.369269549713,25125.2728331502,0.0,1.0
2001-10-23,22.79,23.2,22.44,23.15,145467,101.106680387895,102.925624616023,99.5539231199813,102.703802149179,32789.059212322,0.0,1.0
2001-10-24,23.23,23.24,22.71,22.8,148467,103.05871809613,103.103082589499,100.751764440944,101.151044881264,33465.2756575429,0.0,1.0
2001-10-25,22.59,23.13,22.4,23.13,121867,100.219390520516,102.615073162441,99.3764651465054,102.615073162441,27469.4898432498,0.0,1.0
2001-10-26,22.7,22.99,22.33,22.58,200200,100.707399947575,101.993970255275,99.0659136929226,100.175026027147,45126.1774444156,0.0,1.0
2001-10-29,23.24,23.24,22.7,22.7,216067,103.103082589499,103.103082589499,100.707399947575,100.707399947575,48702.6862231899,0.0,1.0
2001-10-30,23.21,23.5,23.01,23.2,185867,102.969989109392,104.256559417093,102.082699242013,102.925624616023,41895.4406746317,0.0,1.0
2001-10-31,23.3,23.34,22.96,23.05,126067,103.369269549713,103.546727523189,101.860876775168,102.260157215489,28416.1928665593,0.0,1.0
2001-11-01,23.25,23.3,22.95,23.29,107667,103.147447082868,103.369269549713,101.816512281799,103.324905056344,24268.7320025371,0.0,1.0
2001-11-02,23.65,23.7,23.25,23.25,67667,104.922026817627,105.143849284472,103.147447082868,103.147447082868,15252.5127329235,0.0,1.0
2001-11-05,23.75,23.85,23.5,23.5,62400,105.365671751317,105.809316685007,104.256559417093,104.256559417093,14065.3020605971,0.0,1.0
2001-11-06,24.2,24.2,23.6,23.6,47267,107.362073952921,107.362073952921,104.700204350782,104.700204350782,10654.2409054206,0.0,1.0
2001-11-07,24.19,24.3,23.9,24.2,31800,107.317709459552,107.805718886611,106.031139151852,107.362073952921,7167.89431934276,0.0,1.0
2001-11-08,24.45,24.56,23.9,24.1,74400,108.471186287145,108.959195714204,106.031139151852,106.918429019231,16770.1678414812,0.0,1.0
2001-11-09,24.31,24.4,24.2,24.4,35000,107.85008337998,108.249363820301,107.362073952921,108.249363820301,7889.19186091183,0.0,1.0
2001-11-12,24.23,24.57,23.9,24.31,49267,107.495167433028,109.003560207573,106.031139151852,107.85008337998,11105.0518689012,0.0,1.0
2001-11-13,24.44,24.8,24.15,24.3,67467,108.426821793776,110.02394355506,107.140251486076,107.805718886611,15207.4316365755,0.0,1.0
2001-11-14,24.97,25.05,24.45,24.5,71400,110.778139942332,111.133055889284,108.471186287145,108.69300875399,16093.9513962602,0.0,1.0
2001-11-15,24.77,24.99,24.7,24.99,36400,109.890850074953,110.86686892907,109.58029862137,110.86686892907,8204.75953534829,0.0,1.0
2001-11-16,25.05,25.19,24.65,24.85,50200,111.133055889284,111.75415879645,109.358476154525,110.245766021904,11315.355183365,0.0,1.0
2001-11-19,25.35,25.45,24.98,25.0,116067,112.463990690353,112.907635624043,110.822504435701,110.911233422439,26162.1380491559,0.0,1.0
2001-11-20,24.45,25.3,24.3,25.3,171200,108.471186287145,112.242168223508,107.805718886611,112.242168223508,38589.4184739461,0.0,1.0
2001-11-21,24.72,24.72,24.35,24.5,111200,109.669027608108,109.669027608108,108.027541353456,108.69300875399,25065.0895695256,0.0,1.0
2001-11-23,25.05,25.1,24.75,24.75,13467,111.133055889284,111.354878356129,109.802121088215,109.802121088215,3035.53562259714,0.0,1.0
2001-11-26,25.09,25.5,24.9,24.9,96667,111.31051386276,113.129458090888,110.467588488749,110.467588488749,21789.2717033933,0.0,1.0
2001-11-27,25.44,25.48,24.85,24.88,117400,112.863271130674,113.04072910415,110.245766021904,110.378859502011,26462.6035563157,0.0,1.0
2001-11-28,25.2,25.41,25.1,25.41,60200,111.931616769926,112.864380243008,111.487443687505,112.864380243008,13553.2751494,0.03,1.0
2001-11-29,25.1,25.2,25.0,25.2,146467,111.487443687505,111.931616769926,111.043270605085,111.931616769926,32975.2084934747,0.0,1.0
2001-11-30,25.0,25.25,24.88,25.2,135200,111.043270605085,112.153703311136,110.51026290618,111.931616769926,30438.5847209117,0.0,1.0
2001-12-03,25.4,25.55,24.91,25.01,86000,112.819962934766,113.486222558397,110.643514830907,111.087687913327,19361.8216420001,0.0,1.0
2001-12-04,25.33,25.6,25.13,25.4,138200,112.509041777072,113.708309099607,111.620695612231,112.819962934766,31113.9971037722,0.0,1.0
2001-12-05,25.85,25.85,25.33,25.33,119200,114.818741805658,114.818741805658,112.509041777072,112.509041777072,26836.3853456558,0.0,1.0
2001-12-06,26.48,26.6,25.75,25.85,145667,117.617032224906,118.15003992381,114.374568723237,114.818741805658,32795.0985247118,0.0,1.0
2001-12-07,26.38,26.67,26.38,26.55,140400,117.172859142486,118.460961081505,117.172859142486,117.9279533826,31609.2995178697,0.0,1.0
2001-12-10,26.51,26.75,26.33,26.33,96867,117.750284149632,118.816299547441,116.950772601275,116.950772601275,21808.3904301816,0.0,1.0
2001-12-11,26.5,26.7,26.35,26.65,71267,117.70586684139,118.594213006231,117.039607217759,118.37212646502,16044.8714297723,0.0,1.0
2001-12-12,26.17,26.58,26.1,26.51,44800,116.240095669403,118.061205307326,115.929174511709,117.750284149632,10086.1582507163,0.0,1.0
2001-12-13,25.64,26.35,25.33,26.25,143267,113.885978332575,117.039607217759,112.509041777072,116.595434135339,32254.7686184235,0.0,1.0
2001-12-14,25.66,26.1,25.47,25.7,71067,113.974812949059,115.929174511709,113.13088409246,114.152482182027,15999.8439375816,0.0,1.0
2001-12-17,26.24,26.57,25.75,25.75,75267,116.551016827097,118.016787999084,114.374568723237,114.374568723237,16945.4212735863,0.0,1.0
2001-12-18,26.55,26.71,26.29,26.3,85200,117.9279533826,118.638630314473,116.773103368307,116.817520676549,19181.7116732373,0.0,1.0
2001-12-19,26.7,26.82,26.47,26.78,118200,118.594213006231,119.127220705135,117.572614916664,118.949551472167,26611.2478847023,0.0,1.0
2001-12-20,26.77,26.95,26.2,26.7,159800,118.905134163925,119.704645712281,116.373347594129,118.594213006231,35976.9662603675,0.0,1.0
2001-12-21,26.77,26.85,26.61,26.78,151067,118.905134163925,119.260472629861,118.194457232052,118.949551472167,34010.8408138607,0.0,1.0
2001-12-24,27.33,27.33,26.94,26.95,66400,121.392503425479,121.392503425479,119.660228404039,119.704645712281,14949.1274073116,0.0,1.0
2001-12-26,27.63,27.63,27.35,27.45,108400,122.72502267274,122.72502267274,121.481338041963,121.925511124383,24404.9007673582,0.0,1.0
2001-12-27,27.82,27.85,27.57,27.6,91067,123.568951529338,123.702203454065,122.458518823288,122.591770748014,20502.5931566515,0.0,1.0
2001-12-28,28.12,28.17,27.76,27.84,63600,124.901470776599,125.12355731781,123.302447679886,123.657786145822,14318.7425166419,0.0,1.0
2001-12-31,28.17,28.92,28.02,28.2,187667,125.12355731781,128.454855435962,124.457297694179,125.256809242536,42250.8718847583,0.0,1.0
2002-01-02,27.77,28.11,27.7,28.1,119467,123.346864988128,124.857053468357,123.035943830434,124.812636160115,26896.4970477305,0.0,1.0
2002-01-03,27.58,27.75,27.4,27.75,139267,122.50293613153,123.258030371644,121.703424583173,123.258030371644,31354.2187746094,0.0,1.0
2002-01-04,27.82,27.94,27.5,27.55,149067,123.568951529338,124.101959228243,122.147597665593,122.369684206803,33560.5658919539,0.0,1.0
2002-01-07,27.5,28.0,27.36,27.95,139667,122.147597665593,124.368463077695,121.525755350205,124.146376536485,31444.273758991,0.0,1.0
2002-01-08,27.33,27.51,26.46,27.3,399067,121.392503425479,122.192014973835,117.528197608422,121.259251500753,89844.9311303258,0.0,1.0
2002-01-09,27.9,28.26,27.65,28.0,198667,123.924289995275,125.523313091988,122.813857289224,124.368463077695,44727.3839552467,0.0,1.0
2002-01-10,28.25,28.38,27.95,28.1,95000,125.478895783746,126.056320790892,124.146376536485,124.812636160115,21388.0587905814,0.0,1.0
2002-01-11,27.88,28.55,27.88,28.25,70067,123.835455378791,126.811415031007,123.835455378791,125.478895783746,15774.7064766281,0.0,1.0
2002-01-14,28.37,28.37,27.8,27.8,114867,126.01190348265,126.01190348265,123.480116912854,123.480116912854,25860.8647273445,0.0,1.0
2002-01-15,28.78,28.94,28.31,28.35,212000,127.833013120574,128.543690052446,125.745399633198,125.923068866166,47729.1417221395,0.0,1.0
2002-01-16,28.23,28.79,28.2,28.78,126067,125.390061167262,127.877430428816,125.256809242536,127.833013120574,28382.4042900235,0.0,1.0
2002-01-17,28.9,28.91,28.28,28.33,74067,128.366020819478,128.41043812772,125.612147708472,125.834234249682,16675.2563204421,0.0,1.0
2002-01-18,29.15,29.25,28.5,28.8,159000,129.476453525529,129.920626607949,126.589328489797,127.921847737058,35796.8562916047,0.0,1.0
2002-01-22,28.37,29.05,28.0,28.9,278200,126.01190348265,129.032280443109,124.368463077695,128.366020819478,62633.2416372608,0.0,1.0
2002-01-23,29.4,29.58,28.4,28.5,401867,130.58688623158,131.386397779936,126.145155407376,126.589328489797,90475.3160209956,0.0,1.0
2002-01-24,29.79,29.85,29.25,29.25,153467,132.319161253019,132.585665102471,129.920626607949,129.920626607949,34551.1707201491,0.0,1.0
2002-01-25,29.47,29.8,29.31,29.79,169400,130.897807389274,132.363578561261,130.187130457401,132.319161253019,38138.285885521,0.0,1.0
2002-01-28,29.25,29.63,29.0,29.55,143000,129.920626607949,131.608484321147,128.810193901898,131.25314585521,32194.656916349,0.0,1.0
2002-01-29,28.77,29.35,28.6,29.3,352400,127.788595812332,130.36479969037,127.033501572217,130.142713149159,79338.4412400093,0.0,1.0
2002-01-30,29.03,29.3,28.58,28.7,226467,128.943445826625,130.142713149159,126.944666955733,127.477674654637,50986.2053697536,0.0,1.0
2002-01-31,28.75,29.03,28.5,29.03,418267,127.699761195848,128.943445826625,126.589328489797,128.943445826625,94167.5703806326,0.0,1.0
2002-02-01,28.39,28.75,28.03,28.75,324867,126.100738099134,127.699761195848,124.501715002421,127.699761195848,73139.7315275773,0.0,1.0
2002-02-04,27.81,28.35,27.55,28.35,242667,123.524534221096,125.923068866166,122.369684206803,125.923068866166,54633.4322372005,0.0,1.0
2002-02-05,28.45,28.6,27.93,28.03,153800,126.367241948587,127.033501572217,124.057541920001,124.501715002421,34626.1414946465,0.0,1.0
2002-02-06,28.43,28.5,28.15,28.46,275000,126.278407332102,126.589328489797,125.034722701326,126.411659256829,61912.8017622097,0.0,1.0
2002-02-07,27.73,28.3,27.72,28.3,199267,123.16919575516,125.700982324956,123.124778446918,125.700982324956,44862.4664318189,0.0,1.0
2002-02-08,28.32,28.4,27.86,27.9,227800,125.78981694144,126.145155407376,123.746620762307,123.924289995275,51286.3136052048,0.0,1.0
2002-02-11,29.14,29.14,28.37,28.4,132867,129.432036217287,129.432036217287,126.01190348265,126.145155407376,29913.3390245072,0.0,1.0
2002-02-12,29.11,29.19,28.6,29.0,296067,129.298784292561,129.654122758497,127.033501572217,128.810193901898,66655.7726521165,0.0,1.0
2002-02-13,29.31,29.82,29.0,29.1,272000,130.187130457401,132.452413177745,128.810193901898,129.254366984319,61237.3893793492,0.0,1.0
2002-02-14,29.63,29.67,29.25,29.25,133600,131.608484321147,131.786153554115,129.920626607949,129.920626607949,30078.364783386,0.0,1.0
2002-02-15,29.6,29.8,29.53,29.73,89667,131.47523239642,132.363578561261,131.164311238726,132.052657403567,20187.4007113166,0.0,1.0
2002-02-19,29.05,29.7,28.96,29.7,178600,129.032280443109,131.919405478841,128.63252466893,131.919405478841,40209.550526293,0.0,1.0
2002-02-20,29.49,29.52,29.0,29.0,122200,130.986642005758,131.119893930484,128.810193901898,128.810193901898,27511.7977285164,0.0,1.0
2002-02-21,29.0,29.6,28.75,29.55,276667,128.810193901898,131.47523239642,127.699761195848,131.25314585521,62288.1059096191,0.0,1.0
2002-02-22,29.27,29.3,28.69,29.1,110267,130.009461224433,130.142713149159,127.433257346395,129.254366984319,24825.2324069584,0.0,1.0
2002-02-25,29.61,29.83,29.17,29.17,117800,131.519649704662,132.496830485987,129.565288142013,129.565288142013,26521.1929003211,0.0,1.0
2002-02-26,29.63,29.98,29.54,29.81,95000,131.608484321147,133.163090109618,131.208728546968,132.407995869503,21388.0587905814,0.0,1.0
2002-02-27,29.53,29.75,29.49,29.65,110467,131.319771817573,132.298110788107,131.141892004749,131.853411256046,24840.8176838111,0.035,1.0
2002-02-28,30.25,30.25,29.55,29.6,216467,134.521608448412,134.521608448412,131.408711723986,131.631061490016,48677.1368966433,0.0,1.0
2002-03-01,30.8,30.85,30.2,30.25,173867,136.967455874746,137.189805640777,134.299258682381,134.521608448412,39097.6350243165,0.0,1.0
2002-03-04,31.05,31.33,30.79,30.8,229267,138.079204704898,139.324363394669,136.92298592154,136.967455874746,51555.4848770612,0.0,1.0
2002-03-05,30.9,31.25,30.6,31.0,155800,137.412155406807,138.96860376902,136.078056810625,137.856854938868,35034.8918241444,0.0,1.0
2002-03-06,30.3,30.9,30.18,30.9,279600,134.743958214442,137.412155406807,134.210318775969,137.412155406807,62873.9136972449,0.0,1.0
2002-03-07,29.98,30.38,29.93,30.3,178800,133.320919711847,135.099717840091,133.098569945817,134.743958214442,40206.9233514571,0.0,1.0
2002-03-08,30.54,30.7,30.2,30.2,131467,135.811237091388,136.522756342685,134.299258682381,134.299258682381,29563.1073391835,0.0,1.0
2002-03-11,30.36,30.55,30.09,30.5,79800,135.010777933678,135.855707044594,133.810089197114,135.633357278564,17944.7006904155,0.0,1.0
2002-03-12,30.1,30.25,29.87,30.15,131800,133.85455915032,134.521608448412,132.83175022658,134.076908916351,29637.9893608616,0.0,1.0
2002-03-13,30.14,30.5,29.78,30.0,355600,134.032438963145,135.633357278564,132.431520647726,133.409859618259,79964.1048309736,0.0,1.0
2002-03-14,30.0,30.01,29.82,30.0,95600,133.409859618259,133.454329571465,132.60940046055,133.409859618259,21497.6614787433,0.0,1.0
2002-03-15,30.25,30.25,29.75,30.0,117067,134.521608448412,134.521608448412,132.298110788107,133.409859618259,26324.9658612137,0.0,1.0
2002-03-18,30.22,30.48,29.89,30.1,150267,134.388198588793,135.544417372152,132.920690132992,133.85455915032,33790.6809354218,0.0,1.0
2002-03-19,30.15,30.39,30.01,30.15,129867,134.076908916351,135.144187793297,133.454329571465,134.076908916351,29203.3138416312,0.0,1.0
2002-03-20,30.5,30.5,29.7,30.0,139200,135.633357278564,135.633357278564,132.075761022077,133.409859618259,31302.0342870403,0.0,1.0
2002-03-21,30.53,30.7,29.93,30.5,163467,135.766767138182,136.522756342685,133.098569945817,135.633357278564,36758.9772902272,0.0,1.0
2002-03-22,30.8,30.9,30.2,30.33,168867,136.967455874746,137.412155406807,134.299258682381,134.87736807406,37973.280344466,0.0,1.0
2002-03-25,30.09,30.7,30.0,30.6,98067,133.810089197114,136.522756342685,133.409859618259,136.078056810625,22052.4180777816,0.0,1.0
2002-03-26,30.49,30.51,30.09,30.09,50467,135.588887325358,135.67782723177,133.810089197114,133.810089197114,11348.5615256039,0.0,1.0
2002-03-27,30.75,30.75,30.4,30.65,65800,136.745106108716,136.745106108716,135.188657746503,136.300406576655,14796.5075868337,0.0,1.0
2002-03-28,31.64,31.7,30.6,30.65,150267,140.702931944058,140.969751663294,136.078056810625,136.300406576655,33790.6809354216,0.0,1.0
2002-04-01,31.35,31.55,30.75,31.55,143400,139.413303301081,140.302702365203,136.745106108716,140.302702365203,32246.4922181149,0.0,1.0
2002-04-02,31.22,31.35,31.03,31.2,147267,138.835193909402,139.413303301081,137.990264798486,138.74625400299,33116.0681275113,0.0,1.0
2002-04-03,31.38,31.38,31.0,31.2,189800,139.546713160699,139.546713160699,137.856854938868,138.74625400299,42680.5036471284,0.0,1.0
2002-04-04,31.43,31.5,31.1,31.2,128600,139.76906292673,140.080352599172,138.301554470929,138.74625400299,28918.4023657571,0.0,1.0
2002-04-05,32.02,32.43,31.43,31.5,170867,142.392790165889,144.216058247338,139.76906292673,140.080352599172,38423.0222164061,0.0,1.0
2002-04-08,32.0,32.06,31.11,31.65,130400,142.303850259477,142.570669978713,138.346024424135,140.747401897264,29323.1700505033,0.0,1.0
2002-04-09,32.24,32.29,31.9,31.98,169000,143.371129136423,143.593478902453,141.859150727416,142.214910353065,38003.1881789498,0.0,1.0
2002-04-10,32.65,32.75,32.15,32.2,170067,145.194397217872,145.639096749933,142.970899557568,143.193249323598,38243.1254676301,0.0,1.0
2002-04-11,32.38,32.61,32.29,32.6,106800,143.993708481308,145.016517405048,143.593478902453,144.972047451842,24016.2159616086,0.0,1.0
2002-04-12,32.56,32.58,32.31,32.39,60467,144.794167639018,144.88310754543,143.682418808865,144.038178434514,13597.2708853051,0.0,1.0
2002-04-15,32.18,32.75,32.07,32.6,115867,143.104309417186,145.639096749933,142.615139931919,144.972047451842,26055.1207380497,0.0,1.0
2002-04-16,32.5,32.6,32.2,32.2,114467,144.527347919781,144.972047451842,143.193249323598,143.193249323598,25740.3014276915,0.0,1.0
2002-04-17,32.52,32.9,32.45,32.45,71800,144.616287826193,146.306146048024,144.304998153751,144.304998153751,16145.7332026545,0.0,1.0
2002-04-18,32.65,32.85,32.44,32.53,72400,145.194397217872,146.083796281994,144.260528200544,144.660757779399,16280.6557642366,0.0,1.0
2002-04-19,33.06,33.16,32.6,32.75,77667,147.017665299322,147.462364831383,144.972047451842,145.639096749933,17465.0509839911,0.0,1.0
2002-04-22,32.25,32.95,32.13,32.95,56200,143.415599089629,146.528495814055,142.881959651156,146.528495814055,12637.7466015206,0.0,1.0
2002-04-23,32.19,32.57,32.1,32.25,70267,143.148779370392,144.838637592224,142.748549791538,143.415599089629,15801.0060578123,0.0,1.0
2002-04-24,32.37,32.9,32.23,32.25,81067,143.949238528102,146.306146048024,143.326659183217,143.415599089629,18229.6121662895,0.0,1.0
2002-04-25,32.36,32.65,31.84,32.38,169867,143.904768574896,145.194397217872,141.592331008179,143.993708481308,38198.1512804359,0.0,1.0
2002-04-26,31.98,32.54,31.76,32.5,118467,142.214910353065,144.705227732605,141.236571382531,144.527347919781,26639.7851715718,0.0,1.0
2002-04-29,31.85,31.85,31.55,31.78,94067,141.636800961385,141.636800961385,140.302702365203,141.325511288943,21152.9343339011,0.0,1.0
2002-04-30,32.12,32.45,31.85,31.85,75067,142.83748969795,144.304998153751,141.636800961385,141.636800961385,16880.3865504688,0.0,1.0
2002-05-01,32.39,32.46,31.71,32.35,111867,144.038178434514,144.349468106957,141.0142216165,143.86029862169,25155.6369941692,0.0,1.0
2002-05-02,32.2,32.45,32.12,32.29,56400,143.193249323598,144.304998153751,142.83748969795,143.593478902453,12682.7207887147,0.0,1.0
2002-05-03,31.67,32.1,31.58,32.1,122200,140.836341803676,142.748549791538,140.436112224821,142.748549791538,27479.2283755484,0.0,1.0
2002-05-06,31.46,31.91,31.39,31.6,95267,139.902472786348,141.903620680622,139.591183113905,140.525052131233,21422.7794570652,0.0,1.0
2002-05-07,31.19,31.5,30.8,31.45,108267,138.701784049784,140.080352599172,136.967455874746,139.858002833142,24346.1016246767,0.0,1.0
2002-05-08,31.82,31.98,31.05,31.05,176000,141.503391101767,142.214910353065,138.079204704898,138.079204704898,39577.2847307408,0.0,1.0
2002-05-09,31.73,32.28,31.7,31.92,138067,141.103161522912,143.549008949247,140.969751663294,141.948090633828,31047.2555165863,0.0,1.0
2002-05-10,31.54,31.76,31.4,31.76,106267,140.258232411997,141.236571382531,139.635653067111,141.236571382531,23896.3597527364,0.0,1.0
2002-05-13,32.1,32.15,31.51,31.55,60867,142.748549791538,142.970899557568,140.124822552378,140.302702365203,13687.2192596931,0.0,1.0
2002-05-14,32.78,32.85,32.1,32.1,91400,145.772506609551,146.083796281994,142.748549791538,142.748549791538,20553.2035476688,0.0,1.0
2002-05-15,33.28,33.4,32.6,32.73,121867,147.996004269856,148.529643708329,144.972047451842,145.550156843521,27404.3463538703,0.0,1.0
2002-05-16,33.45,33.91,33.39,33.6,130067,148.751993474359,150.797611321839,148.485173755123,149.419042772451,29248.2880288253,0.0,1.0
2002-05-17,33.39,33.5,32.9,33.2,152267,148.485173755123,148.97434324039,146.306146048024,147.640244644207,34240.4228073619,0.0,1.0
2002-05-20,33.32,34.02,33.3,33.4,226400,148.17388408268,151.286780807106,148.084944176268,148.529643708329,50910.7799036347,0.0,1.0
2002-05-21,32.81,33.35,32.75,33.1,83600,145.90591646917,148.307293942298,145.639096749933,147.195545112146,18799.2102471018,0.0,1.0
2002-05-22,32.84,33.18,32.6,32.6,180600,146.039326328788,147.551304737795,144.972047451842,144.972047451842,40611.6910362033,0.0,1.0
2002-05-23,32.8,32.95,32.74,32.84,231867,145.861446515964,146.528495814055,145.594626796727,146.039326328788,52140.1493105831,0.0,1.0
2002-05-24,32.95,33.21,32.7,32.79,95000,146.528495814055,147.684714597413,145.416746983903,145.816976562758,21362.7389171612,0.0,1.0
2002-05-28,32.7,33.0,32.5,32.9,179000,145.416746983903,146.750845580085,144.527347919781,146.306146048024,40251.897538651,0.0,1.0
2002-05-29,32.7,33.0,32.64,32.75,146667,145.416746983903,146.750845580085,145.149927264666,145.639096749933,32981.1455659292,0.0,1.0
2002-05-30,32.62,32.87,32.28,32.7,81000,145.060987358254,146.172736188406,143.549008949247,145.416746983903,18214.5458135795,0.0,1.0
2002-05-31,21.89,22.05,21.75,21.8,110267,146.017091352185,147.084370229131,145.083222334857,145.416746983903,16530.562331078,0.0,1.5
2002-06-03,21.52,22.05,21.37,21.95,159600,143.549008949247,147.084370229131,142.54843500211,146.41732093104,23926.2675872205,0.0,1.0
2002-06-04,21.52,21.74,21.3,21.52,159500,143.549008949247,145.016517405048,142.081500493446,143.549008949247,23911.2761914892,0.0,1.0
2002-06-05,21.7,21.75,21.35,21.55,190300,144.749697685811,145.083222334857,142.415025142492,143.749123738674,28528.6260767424,0.0,1.0
2002-06-06,20.98,21.65,20.9,21.65,311000,140.113705064077,144.588260945532,139.579429734948,144.588260945532,46567.7500785243,0.025,1.0
2002-06-07,20.86,21.0,20.7,20.9,183000,139.312292070383,140.247273896359,138.243741412125,139.579429734948,27401.6021362379,0.0,1.0
2002-06-10,21.02,21.26,20.9,20.9,155300,140.380842728641,141.983668716028,139.579429734948,139.579429734948,23253.9279331024,0.0,1.0
2002-06-11,20.95,21.19,20.88,21.05,145700,139.913351815654,141.516177803041,139.445860902666,140.581195977065,21816.4668374308,0.0,1.0
2002-06-12,20.78,21.02,20.46,20.95,249400,138.778016741254,140.380842728641,136.640915424738,139.913351815654,37344.041381299,0.0,1.0
2002-06-13,20.28,20.82,20.1,20.8,141900,135.438795934198,139.045154405819,134.236676443658,138.911585573537,21247.4718203943,0.0,1.0
2002-06-14,20.68,20.89,19.82,20.28,250800,138.110172579843,139.512645318807,132.366712791707,135.438795934198,37553.6711244177,0.0,1.0
2002-06-17,21.13,21.39,20.7,20.7,197100,141.115471306194,142.851866125863,138.243741412125,138.243741412125,29512.8731205052,0.0,1.0
2002-06-18,21.14,21.77,21.05,21.15,295000,141.182255722335,145.389673939226,140.581195977065,141.249040138476,44171.9815857385,0.0,1.0
2002-06-19,20.89,21.25,20.77,20.9,252100,139.512645318807,141.916884299887,138.711232325113,139.579429734948,37748.3273144565,0.0,1.0
2002-06-20,20.67,21.52,20.65,20.9,190800,138.043388163702,143.720063535698,137.90981933142,139.579429734948,28569.5392764709,0.0,1.0
2002-06-21,20.13,20.59,20.05,20.4,468900,134.437029692081,137.509112834573,133.902754362952,136.240208927892,70210.9903917046,0.0,1.0
2002-06-24,19.96,20.35,19.93,20.14,287600,133.301694617682,135.906286847186,133.101341369259,134.503814108223,43063.9386578252,0.0,1.0
2002-06-25,20.01,20.61,20.0,20.0,392700,133.635616698388,137.642681666855,133.568832282247,133.568832282247,58801.1429448119,0.0,1.0
2002-06-26,20.11,20.6,19.73,19.8,439300,134.303460859799,137.575897250714,131.765653046436,132.233143959424,65778.8186800507,0.0,1.0
2002-06-27,19.45,20.1,19.29,19.91,410800,129.895689394485,134.236676443658,128.827138736227,132.967772536977,61511.3560522758,0.0,1.0
2002-06-28,20.55,20.75,19.5,19.5,316600,137.241975170009,138.577663492831,130.229611475191,130.229611475191,47406.2690509992,0.0,1.0
2002-07-01,20.05,20.85,19.98,20.75,208300,133.902754362952,139.245507654242,133.435263449965,138.577663492831,31189.9110654555,0.0,1.0
2002-07-02,19.51,20.15,19.44,20.15,236000,130.296395891332,134.570598524364,129.828904978344,134.570598524364,35337.5852685907,0.0,1.0
2002-07-03,20.17,20.28,19.6,19.6,268300,134.704167356646,135.438795934198,130.897455636602,130.897455636602,40174.0429134021,0.0,1.0
2002-07-05,20.52,20.71,20.05,20.18,62300,137.041621921585,138.310525828267,133.902754362952,134.770951772787,9328.52356878479,0.0,1.0
2002-07-08,20.15,20.66,20.0,20.42,170300,134.570598524364,137.976603747561,133.568832282247,136.373777760174,25499.960895089,0.0,1.0
2002-07-09,19.86,20.48,19.86,20.25,101600,132.633850456271,136.774484257021,132.633850456271,135.238442685775,15213.1299291899,0.0,1.0
2002-07-10,19.8,20.33,19.78,20.05,189300,132.233143959424,135.772718014904,132.099575127142,133.902754362952,28344.9359802723,0.0,1.0
2002-07-11,19.84,19.95,19.34,19.8,233000,132.500281623989,133.234910201541,129.161060816933,132.233143959424,34888.3786761934,0.0,1.0
2002-07-12,19.49,19.99,19.35,19.85,150100,130.16282705905,133.502047866106,129.227845233074,132.56706604013,22475.3031729469,0.0,1.0
2002-07-15,18.89,19.5,18.65,19.5,181800,126.155762090582,130.229611475191,124.552936103195,130.229611475191,27221.9194992789,0.0,1.0
2002-07-16,18.95,19.13,18.7,18.75,117700,126.556468587429,127.758588077969,124.886858183901,125.220780264606,17623.8719750556,0.0,1.0
2002-07-17,18.46,19.16,18.3,18.93,340400,123.284032196514,127.958941326392,122.215481538256,126.422899755147,50969.9746840182,0.0,1.0
2002-07-18,17.23,18.48,17.2,18.46,647300,115.069549011156,123.417601028796,114.869195762732,123.284032196514,96923.8090862659,0.0,1.0
2002-07-19,16.98,17.79,16.85,17.23,283100,113.399938607628,118.809476315059,112.531741197793,115.069549011156,42390.1287692289,0.0,1.0
2002-07-22,16.18,17.06,16.05,17.0,460600,108.057185316338,113.934213936757,107.188987906503,113.53350743991,68968.1854860715,0.0,1.0
2002-07-23,16.55,16.67,16.29,16.4,199500,110.528208713559,111.329621707253,108.79181389389,109.526442471442,29872.2383944232,0.0,1.0
2002-07-24,17.05,17.05,16.33,16.7,394700,113.867429520615,113.867429520615,109.058951558455,111.529974955676,59100.6140064103,0.0,1.0
2002-07-25,17.71,18.05,17.0,17.05,350700,118.27520098593,120.545871134728,113.53350743991,113.867429520615,52512.2506512489,0.0,1.0
2002-07-26,18.2,18.33,17.64,17.8,448900,121.547637376845,122.415834786679,117.807710072942,118.8762607312,67216.2797757219,0.0,1.0
2002-07-29,19.33,19.43,18.4,18.4,373400,129.094276400792,129.762120562203,122.883325699667,122.883325699667,55911.2472003888,0.0,1.0
2002-07-30,19.24,19.45,18.8,19.4,257300,128.493216655521,129.895689394485,125.554702345312,129.561767313779,38526.952074612,0.0,1.0
2002-07-31,19.37,19.49,18.85,19.45,185500,129.361414065356,130.16282705905,125.888624426018,129.895689394485,27775.9409632356,0.0,1.0
2002-08-01,19.61,19.81,18.98,19.4,205500,130.964240052743,132.299928375565,126.756821835852,129.561767313779,30770.6515792178,0.0,1.0
2002-08-02,19.12,19.85,19.08,19.85,195900,127.691803661828,132.56706604013,127.424665997263,132.56706604013,29333.1904835463,0.0,1.0
2002-08-05,18.52,19.35,18.49,19.15,173100,123.684738693361,129.227845233074,123.484385444937,127.892156910251,25919.2203813265,0.0,1.0
2002-08-06,18.71,19.35,18.57,18.57,150800,124.953642600042,129.227845233074,124.018660774066,124.018660774066,22580.1180445063,0.0,1.0
2002-08-07,19.06,19.33,18.61,18.9,266000,127.291097164981,129.094276400792,124.285798438631,126.222546506723,39829.6511925643,0.0,1.0
2002-08-08,19.71,19.85,18.86,18.86,255200,131.632084214154,132.56706604013,125.955408842159,125.955408842159,38212.5074599338,0.0,1.0
2002-08-09,19.76,19.95,19.38,19.65,94600,131.96600629486,133.234910201541,129.428198481497,131.231377717307,14164.9812135961,0.0,1.0
2002-08-12,19.85,20.0,19.45,19.66,116700,132.56706604013,133.568832282247,129.895689394485,131.298162133449,17474.1364442566,0.0,1.0
2002-08-13,19.42,20.1,19.3,19.84,162100,129.695336146062,134.236676443658,128.893923152368,132.500281623989,24272.1295425362,0.0,1.0
2002-08-14,20.36,20.36,19.04,19.45,166200,135.973071263327,135.973071263327,127.157528332699,129.895689394485,24886.0452188127,0.0,1.0
2002-08-15,20.26,20.85,20.1,20.2,256600,135.305227101916,139.245507654242,134.236676443658,134.904520605069,38422.1372030525,0.0,1.0
2002-08-16,20.47,20.7,20.19,20.45,209600,136.70769984088,138.243741412125,134.837736188928,136.574131008597,31384.5672554941,0.0,1.0
2002-08-19,20.79,20.89,20.61,20.62,131900,138.844801157396,139.512645318807,137.642681666855,137.709466082996,19750.116512403,0.0,1.0
2002-08-20,20.19,20.75,19.85,20.75,196300,134.837736188928,138.577663492831,132.56706604013,138.577663492831,29393.084695866,0.0,1.0
2002-08-21,20.71,20.72,20.25,20.25,218800,138.310525828267,138.377310244408,135.238442685775,135.238442685775,32762.1341388459,0.0,1.0
2002-08-22,21.3,21.43,20.66,20.8,153500,142.250806380593,143.119003790427,137.976603747561,138.911585573537,22984.4039776639,0.0,1.0
2002-08-23,20.65,21.3,20.59,21.3,111300,137.90981933142,142.250806380593,137.509112834573,142.250806380593,16665.5645779413,0.0,1.0
2002-08-26,20.85,21.0,20.5,20.65,117800,139.245507654242,140.247273896359,136.908053089303,137.90981933142,17638.8455281356,0.0,1.0
2002-08-27,20.45,20.84,20.32,20.8,263400,136.574131008597,139.178723238101,135.705933598763,138.911585573537,39440.3388124866,0.0,1.0
2002-08-28,20.45,20.6,20.16,20.35,156100,136.74109204895,137.744082944175,134.801976318183,136.072431452134,23345.1770215295,0.025,1.0
2002-08-29,20.55,20.95,20.0,20.55,194100,137.409752645767,140.084395033032,133.732119363276,137.409752645767,29028.1797557903,0.0,1.0
2002-08-30,20.55,21.2,20.5,20.55,95200,137.409752645767,141.756046525073,137.075422347358,137.409752645767,14237.4173763587,0.0,1.0
2002-09-03,19.85,20.5,19.66,20.5,155400,132.729128468052,137.075422347358,131.458673334101,137.075422347358,23240.4901290562,0.0,1.0
2002-09-04,20.49,20.58,19.86,19.86,182400,137.008556287677,137.610350824811,132.795994527733,132.795994527733,27278.4131244521,0.0,1.0
2002-09-05,20.17,20.59,19.95,20.35,183700,134.868842377864,137.677216884493,133.397789064868,136.072431452134,27472.8316390453,0.0,1.0
2002-09-06,20.6,20.68,20.0,20.0,133500,137.744082944175,138.279011421628,133.732119363276,133.732119363276,19965.2859216796,0.0,1.0
2002-09-09,20.63,20.72,20.14,20.2,272000,137.94468112322,138.546475660354,134.668244198819,135.069440556909,40678.335361025,0.0,1.0
2002-09-10,21.04,21.21,20.73,20.8,153000,140.686189570167,141.822912584755,138.613341720036,139.081404137807,22881.5636405766,0.0,1.0
2002-09-11,21.28,21.37,20.97,21.05,71600,142.290975002526,142.892769539661,140.218127152395,140.753055629848,10707.9735729757,0.0,1.0
2002-09-12,20.9,21.25,20.85,21.15,181400,139.750064734624,142.090376823481,139.415734436216,141.421716226665,27128.8604209189,0.0,1.0
2002-09-13,21.09,21.2,20.59,20.89,198100,141.020519868575,141.756046525073,137.677216884493,139.683198674942,29626.3905699231,0.0,1.0
2002-09-16,21.15,21.42,21.05,21.1,160700,141.421716226665,143.227099838069,140.753055629848,141.087385928257,24033.1194577821,0.0,1.0
2002-09-17,20.5,21.2,20.45,21.2,209800,137.075422347358,141.756046525073,136.74109204895,141.756046525073,31376.1572012614,0.0,1.0
2002-09-18,20.53,20.65,19.86,20.47,249600,137.276020526403,138.078413242583,132.795994527733,136.874824168313,37328.3548018819,0.0,1.0
2002-09-19,19.9,20.5,19.7,20.5,194900,133.06345876646,137.075422347358,131.726137572827,137.075422347358,29147.8219186169,0.0,1.0
2002-09-20,19.81,20.04,19.7,19.95,299600,132.461664229325,133.999583602003,131.726137572827,133.397789064868,44805.989978541,0.0,1.0
2002-09-23,19.6,19.82,19.41,19.82,399000,131.057476976011,132.528530289007,129.78702184206,132.528530289007,59671.528709739,0.0,1.0
2002-09-24,18.89,19.45,18.81,19.45,395100,126.309986738615,130.054486080786,125.775058261161,130.054486080786,59088.2731659595,0.0,1.0
2002-09-25,19.37,19.5,18.9,19.0,136500,129.519557603333,130.388816379195,126.376852798296,127.045513395113,20413.9440322792,0.0,1.0
2002-09-26,20.08,20.08,19.4,19.4,171200,134.26704784073,134.26704784073,129.720155782378,129.720155782378,25603.4228448804,0.0,1.0
2002-09-27,18.95,19.35,18.5,19.35,1025600,126.711183096704,129.38582548397,123.702210411031,129.38582548397,153381.25274363,0.0,1.0
2002-09-30,18.61,18.92,17.91,18.75,405100,124.437737067529,126.51058491766,119.757112889814,125.373861903072,60583.8002012913,0.0,1.0
2002-10-01,19.02,19.03,17.73,18.62,385900,127.179245514476,127.246111574158,118.553523815545,124.50460312721,57712.3882934543,0.0,1.0
2002-10-02,17.98,18.81,17.96,18.8,477000,120.225175307586,125.775058261161,120.091443188222,125.70819220148,71336.6395853268,0.0,1.0
2002-10-03,18.33,18.56,17.87,18.1,314800,122.565487396443,124.103406769121,119.489648651087,121.027568023765,47079.1910722452,0.0,1.0
2002-10-04,18.24,18.85,18.0,18.35,222100,121.963692859308,126.042522499888,120.358907426949,122.699219515806,33215.6554547194,0.0,1.0
2002-10-07,17.97,18.45,17.76,18.24,236700,120.158309247904,123.367880112623,118.754121994589,121.963692859308,35399.1249263038,0.0,1.0
2002-10-08,18.49,18.83,17.75,18.07,255500,123.635344351349,125.908790380525,118.687255934908,120.82696984472,38210.7157527277,0.0,1.0
2002-10-09,17.7,18.3,17.7,18.0,424700,118.3529256365,122.364889217398,118.3529256365,120.358907426949,63515.0331905416,0.0,1.0
2002-10-10,18.3,18.52,17.45,17.7,491400,122.364889217398,123.835942530394,116.681274144459,118.3529256365,73490.1985162049,0.0,1.0
2002-10-11,18.9,19.78,18.79,19.0,362200,126.376852798296,132.26106605028,125.641326141798,127.045513395113,54167.9892197181,0.0,1.0
2002-10-14,19.28,19.33,18.57,18.9,162500,128.917763066198,129.252093364607,124.170272828802,126.376852798296,24302.3143241419,0.0,1.0
2002-10-15,20.16,20.38,19.35,19.35,328200,134.801976318183,136.273029631179,129.38582548397,129.38582548397,49083.1972995897,0.0,1.0
2002-10-16,19.6,20.02,19.45,20.0,330300,131.057476976011,133.86585148264,130.054486080786,133.732119363276,49397.2579770095,0.0,1.0
2002-10-17,20.03,20.38,19.64,19.9,220600,133.932717542321,136.273029631179,131.324941214737,133.06345876646,32991.3263994197,0.0,1.0
2002-10-18,19.58,20.0,19.43,20.0,243200,130.923744856648,133.732119363276,129.920753961423,133.732119363276,36371.2174992694,0.0,1.0
2002-10-21,19.89,19.99,19.35,19.65,90400,132.996592706778,133.665253303595,129.38582548397,131.391807274419,13519.5643993996,0.0,1.0
2002-10-22,18.66,19.7,18.61,19.69,821300,124.772067365937,131.726137572827,124.437737067529,131.659271513146,122827.635411801,0.0,1.0
2002-10-23,19.8,19.88,18.25,18.6,765700,132.394798169644,132.929726647097,122.03055891899,124.370871007847,114512.505095356,0.0,1.0
2002-10-24,19.3,20.0,19.2,19.95,603100,129.051495185562,133.732119363276,128.382834588745,133.397789064868,90195.235500861,0.0,1.0
2002-10-25,19.82,19.83,19.2,19.2,342600,132.528530289007,132.595396348689,128.382834588745,128.382834588745,51236.7562304677,0.0,1.0
2002-10-28,19.57,20.0,19.15,19.9,295100,130.856878796966,133.732119363276,128.048504290337,133.06345876646,44133.0028126416,0.0,1.0
2002-10-29,19.08,19.56,18.88,19.56,308300,127.580441872566,130.790012737284,126.243120678933,130.790012737284,46107.0984992795,0.0,1.0
2002-10-30,19.1,19.4,18.84,19.25,282600,127.714173991929,129.720155782378,125.975656440206,128.717164887154,42263.5940184768,0.0,1.0
2002-10-31,19.08,19.35,18.88,19.05,199400,127.580441872566,129.38582548397,126.243120678933,127.379843693521,29820.8090845161,0.0,1.0
2002-11-01,19.13,19.13,18.2,19.06,278400,127.914772170974,127.914772170974,121.696228620582,127.446709753202,41635.4726636374,0.0,1.0
2002-11-04,19.26,19.32,19.0,19.2,181200,128.784030946835,129.185227304925,127.045513395113,128.382834588745,27098.9498802124,0.0,1.0
2002-11-05,19.08,19.17,18.8,19.16,196600,127.580441872566,128.1822364097,125.70819220148,128.115370350019,29402.0615146232,0.0,1.0
2002-11-06,18.8,19.07,18.75,19.03,479900,125.70819220148,127.513575812884,125.373861903072,127.246111574158,71770.3424255733,0.0,1.0
2002-11-07,18.74,19.0,18.72,18.76,161600,125.30699584339,127.045513395113,125.173263724027,125.440727962753,24167.716890962,0.0,1.0
2002-11-08,18.68,18.9,18.61,18.75,185000,124.9057994853,126.376852798296,124.437737067529,125.373861903072,27667.2501536385,0.0,1.0
2002-11-11,18.45,18.95,18.42,18.7,105100,123.367880112623,126.711183096704,123.167281933578,125.039531604663,15717.9891413372,0.0,1.0
2002-11-12,18.68,19.04,18.38,18.55,122800,124.9057994853,127.312977633839,122.899817694851,124.036540709439,18365.0719938746,0.0,1.0
2002-11-13,18.83,18.99,18.53,18.69,170700,125.908790380525,126.978647335431,123.902808590076,124.972665544982,25528.6464931139,0.0,1.0
2002-11-14,19.08,19.45,18.9,18.93,234400,127.580441872566,130.054486080786,126.376852798296,126.577450977341,35055.1537081775,0.0,1.0
2002-11-15,19.2,19.48,18.92,19.1,135200,128.382834588745,130.255084259831,126.51058491766,127.714173991929,20219.5255176861,0.0,1.0
2002-11-18,18.81,19.34,18.7,19.3,169700,125.775058261161,129.318959424288,125.039531604663,129.051495185562,25379.0937895808,0.0,1.0
2002-11-19,18.68,18.81,18.55,18.56,179600,124.9057994853,125.775058261161,124.036540709439,124.103406769121,26859.6655545593,0.0,1.0
2002-11-20,18.95,18.95,18.36,18.6,202800,126.711183096704,126.711183096704,122.766085575488,124.370871007847,30329.2882765291,0.0,1.0
2002-11-21,18.92,19.05,18.77,19.05,205800,126.51058491766,127.379843693521,125.507594022435,127.379843693521,30777.9463871285,0.0,1.0
2002-11-22,19.03,19.18,18.95,18.95,127600,127.246111574158,128.249102469382,126.711183096704,126.711183096704,19082.9249708338,0.0,1.0
2002-11-25,19.3,19.3,18.93,18.93,162200,129.051495185562,129.051495185562,126.577450977341,126.577450977341,24257.4485130818,0.0,1.0
2002-11-26,19.0,19.26,18.91,19.25,137700,127.212678544317,128.953483619134,126.610092172265,128.886529577795,20566.3462945524,0.025,1.0
2002-11-27,19.22,19.22,18.99,19.1,104800,128.685667453777,128.685667453777,127.145724502978,127.882218957708,15652.5278988315,0.0,1.0
2002-11-29,19.15,19.33,19.07,19.3,41300,128.216989164403,129.422161908507,127.681356833691,129.22129978449,6168.41032654335,0.0,1.0
2002-12-02,18.84,19.68,18.78,19.3,243100,126.141413882891,131.765553355376,125.739689634856,129.22129978449,36308.4879027284,0.0,1.0
2002-12-03,18.98,19.4,18.76,18.84,129400,127.078770461638,129.890840197881,125.605781552178,126.141413882891,19326.6899819542,0.0,1.0
2002-12-04,18.63,18.9,18.6,18.9,231600,124.735379014769,126.543138130926,124.534516890752,126.543138130926,34590.8918069598,0.0,1.0
2002-12-05,18.52,18.7,18.25,18.7,297600,123.998884560039,125.204057304143,122.191125443883,125.204057304143,44448.3998348498,0.0,1.0
2002-12-06,18.7,18.75,18.35,18.37,129600,125.204057304143,125.538827510839,122.860665857274,122.994573939953,19356.5612184023,0.0,1.0
2002-12-09,18.3,18.7,18.1,18.55,224900,122.525895650579,125.204057304143,121.186814823796,124.199746684057,33590.2053859465,0.0,1.0
2002-12-10,18.3,18.6,18.25,18.4,188300,122.525895650579,124.534516890752,122.191125443883,123.19543606397,28123.7691159348,0.0,1.0
2002-12-11,18.38,18.5,18.15,18.3,240300,123.061527981292,123.864976477361,121.521585030492,122.525895650579,35890.2905924542,0.0,1.0
2002-12-12,17.77,18.45,17.77,18.45,615400,118.977331459606,123.530206270665,118.977331459606,123.530206270665,91913.7945509625,0.0,1.0
2002-12-13,18.26,18.3,17.57,17.77,367300,122.258079485222,122.525895650579,117.638250632823,118.977331459606,54858.5257370307,0.0,1.0
2002-12-16,18.93,19.1,18.32,18.32,402500,126.744000254943,127.882218957708,122.659803733257,122.659803733257,60115.8633519053,0.0,1.0
2002-12-17,18.19,18.85,18.09,18.75,240700,121.789401195848,126.20836792423,121.119860782457,125.538827510839,35950.0330653507,0.0,1.0
2002-12-18,18.4,18.6,18.1,18.1,205700,123.19543606397,124.534516890752,121.186814823796,121.186814823796,30722.566686924,0.0,1.0
2002-12-19,18.47,18.9,18.15,18.15,151000,123.664114353344,126.543138130926,121.521585030492,121.521585030492,22552.7835183545,0.0,1.0
2002-12-20,18.82,18.95,18.36,18.72,454900,126.007505800213,126.877908337621,122.927619898613,125.337965386821,67942.1273013209,0.0,1.0
2002-12-23,18.56,18.9,18.33,18.72,107700,124.266700725396,126.543138130926,122.726757774596,125.337965386821,16085.6608273297,0.0,1.0
2002-12-24,18.55,18.7,18.51,18.65,25400,124.199746684057,125.204057304143,123.9319305187,124.869287097448,3793.64702891525,0.0,1.0
2002-12-26,18.8,19.03,18.5,18.5,181500,125.873597717534,127.413540668334,123.864976477361,123.864976477361,27108.1470766978,0.0,1.0
2002-12-27,18.29,18.79,18.25,18.75,85100,122.45894160924,125.806643676195,122.191125443883,125.538827510839,12710.2111086885,0.0,1.0
2002-12-30,18.63,18.81,18.2,18.25,171400,124.735379014769,125.940551758874,121.856355237188,122.191125443883,25599.6496360661,0.0,1.0
2002-12-31,18.67,18.95,18.44,18.6,153200,125.003195180126,126.877908337621,123.463252229326,124.534516890752,22881.3671192842,0.0,1.0
2003-01-02,19.42,19.45,18.75,18.82,127400,130.024748280559,130.225610404577,125.538827510839,126.007505800213,19027.9776174727,0.0,1.0
2003-01-03,19.25,19.5,19.12,19.42,79800,128.886529577795,130.560380611272,128.016127040386,130.024748280559,11918.6233428125,0.0,1.0
2003-01-06,19.34,19.48,18.5,19.0,170200,129.489115949847,130.426472528594,123.864976477361,127.212678544317,25420.422217377,0.0,1.0
2003-01-07,19.35,19.55,19.02,19.35,179000,129.556069991186,130.895150817968,127.346586626995,129.556069991186,26734.7566210957,0.0,1.0
2003-01-08,19.0,19.35,19.0,19.35,128700,127.212678544317,129.556069991186,127.212678544317,129.556069991186,19222.1406543856,0.0,1.0
2003-01-09,19.38,19.47,19.04,19.05,117700,129.756932115203,130.359518487255,127.480494709673,127.547448751012,17579.2226497373,0.0,1.0
2003-01-10,19.25,19.55,19.15,19.25,120500,128.886529577795,130.895150817968,128.216989164403,128.886529577795,17997.4199600113,0.0,1.0
2003-01-13,19.24,19.55,19.05,19.3,138100,128.819575536455,130.895150817968,127.547448751012,129.22129978449,20626.0887674488,0.0,1.0
2003-01-14,19.19,19.45,18.8,19.14,198700,128.48480532976,130.225610404577,125.873597717534,128.150035123064,29677.0734112387,0.0,1.0
2003-01-15,19.24,19.5,18.7,19.2,153300,128.819575536455,130.560380611272,125.204057304143,128.551759371099,22896.3027375084,0.0,1.0
2003-01-16,19.04,19.56,18.96,19.25,104300,127.480494709673,130.962104859307,126.94486237896,128.886529577795,15577.8498077111,0.0,1.0
2003-01-17,18.77,19.02,18.62,19.02,145800,125.672735593517,127.346586626995,124.66842497343,127.346586626995,21776.1313707026,0.0,1.0
2003-01-21,18.22,18.77,18.15,18.77,194700,121.990263319866,125.672735593517,121.521585030492,125.672735593517,29079.6486822756,0.0,1.0
2003-01-22,18.28,18.35,18.0,18.25,139600,122.3919875679,122.860665857274,120.517274410405,122.191125443883,20850.12304081,0.0,1.0
2003-01-23,18.27,18.35,18.15,18.25,92500,122.325033526561,122.860665857274,121.521585030492,122.191125443883,13815.4468572702,0.0,1.0
2003-01-24,17.94,18.25,17.9,18.25,122300,120.115550162371,122.191125443883,119.847733997014,122.191125443883,18266.2610880447,0.0,1.0
2003-01-27,17.52,17.98,17.45,17.86,181300,117.303480426128,120.383366327727,116.834802136754,119.579917831658,27078.2758402495,0.0,1.0
2003-01-28,17.38,17.63,17.2,17.61,282400,116.36612384738,118.039974880858,115.160951103276,117.90606679818,42178.1858647903,0.0,1.0
2003-01-29,17.45,17.58,17.1,17.39,267100,116.834802136754,117.705204674162,114.491410689885,116.433077888719,39893.0362765066,0.0,1.0
2003-01-30,18.03,18.37,17.98,18.05,308400,120.718136534423,122.994573939953,120.383366327727,120.852044617101,46061.4466030498,0.0,1.0
2003-01-31,18.38,18.65,18.01,18.03,143500,123.061527981292,124.869287097448,120.584228451744,120.718136534423,21432.6121515488,0.0,1.0
2003-02-03,18.3,18.55,18.1,18.4,189200,122.525895650579,124.199746684057,121.186814823796,123.19543606397,28258.1896799515,0.0,1.0
2003-02-04,18.03,18.24,18.0,18.22,96700,120.718136534423,122.124171402544,120.517274410405,121.990263319866,14442.7428226813,0.0,1.0
2003-02-05,17.95,18.23,17.9,18.07,133600,120.18250420371,122.057217361205,119.847733997014,120.985952699779,19953.9859473653,0.0,1.0
2003-02-06,17.83,18.12,17.65,17.85,154100,119.37905570764,121.320722906475,118.173882963536,119.512963790319,23015.787683301,0.0,1.0
2003-02-07,17.93,18.04,17.86,17.93,108600,120.048596121031,120.785090575762,119.579917831658,120.048596121031,16220.0813913464,0.0,1.0
2003-02-10,17.82,17.95,17.59,17.95,107800,119.312101666301,120.18250420371,117.772158715502,120.18250420371,16100.5964455538,0.0,1.0
2003-02-11,17.88,17.91,17.59,17.85,176100,119.713825914336,119.914688038353,117.772158715502,119.512963790319,26301.6236925976,0.0,1.0
2003-02-12,17.33,17.9,17.32,17.8,144500,116.031353640685,119.847733997014,115.964399599346,119.178193583623,21581.9683337895,0.0,1.0
2003-02-13,17.48,17.59,17.28,17.28,306300,117.035664260771,117.772158715502,115.696583433989,115.696583433989,45747.7986203445,0.0,1.0
2003-02-14,17.78,18.2,17.7,17.7,398900,119.044285500945,121.856355237188,118.508653170232,118.508653170232,59578.1810958385,0.0,1.0
2003-02-18,18.14,18.35,17.82,17.85,151100,121.454630989153,122.860665857274,119.312101666301,119.512963790319,22567.7191365786,0.0,1.0
2003-02-19,18.0,18.2,17.98,18.2,155200,120.517274410405,121.856355237188,120.383366327727,121.856355237188,23180.0794837658,0.0,1.0
2003-02-20,18.05,18.26,17.86,18.0,139000,120.852044617101,122.258079485222,119.579917831658,120.517274410405,20760.5093314654,0.0,1.0
2003-02-21,18.45,18.6,18.05,18.05,136300,123.530206270665,124.534516890752,120.852044617101,120.852044617101,20357.2476394155,0.0,1.0
2003-02-24,17.78,18.25,17.75,18.25,229900,119.044285500945,122.191125443883,118.843423376927,122.191125443883,34336.9862971503,0.0,1.0
2003-02-25,18.42,18.48,17.75,17.75,236900,123.329344146648,123.731068394683,118.843423376927,118.843423376927,35382.4795728357,0.0,1.0
2003-02-26,18.01,18.21,18.0,18.19,97000,120.785090575762,122.126401964721,120.718025006314,121.992270825825,14463.4572998413,0.03,1.0
2003-02-27,18.32,18.37,18.05,18.13,145900,122.864123228648,123.199451075888,121.053352853554,121.589877409137,21754.829072648,0.0,1.0
2003-02-28,18.31,18.6,18.21,18.38,114100,122.7970576592,124.741959173191,122.126401964721,123.266516645336,17013.2008032155,0.0,1.0
2003-03-03,18.3,18.57,18.23,18.31,131600,122.729992089752,124.540762464847,122.260533103617,122.7970576592,19622.5874294755,0.0,1.0
2003-03-04,17.86,18.39,17.8,18.3,258000,119.779107034042,123.333582214784,119.376713617355,122.729992089752,38469.8142614338,0.0,1.0
2003-03-05,17.97,18.01,17.65,17.78,236300,120.51682829797,120.785090575762,118.370730075635,119.242582478459,35234.1748448712,0.0,1.0
2003-03-06,17.81,18.22,17.75,18.22,142500,119.443779186803,122.193467534169,119.041385770115,122.193467534169,21247.8625281174,0.0,1.0
2003-03-07,17.76,17.81,17.34,17.7,360700,119.108451339563,119.443779186803,116.291697422749,118.706057922875,53783.1860623997,0.0,1.0
2003-03-10,17.78,17.88,17.51,17.75,287000,119.242582478459,119.913238172938,117.431812103364,119.041385770115,42793.9406706646,0.0,1.0
2003-03-11,17.5,18.02,17.49,17.77,402700,117.364746533916,120.85215614521,117.297680964468,119.175516909011,60045.7139654239,0.0,1.0
2003-03-12,17.45,17.56,17.14,17.4,200000,117.029418686676,117.767139950604,114.95038603379,116.694090839437,29821.561442972,0.0,1.0
2003-03-13,17.86,17.95,17.55,17.55,199600,119.779107034042,120.382697159074,117.700074381156,117.700074381156,29761.918320086,0.0,1.0
2003-03-14,18.05,18.12,17.75,17.96,176500,121.053352853554,121.522811839689,119.041385770115,120.449762728522,26317.5279734226,0.0,1.0
2003-03-17,18.6,18.62,17.96,18.01,258700,124.741959173191,124.876090312087,120.449762728522,120.785090575762,38574.1897264841,0.0,1.0
2003-03-18,18.44,18.8,18.3,18.3,269900,123.668910062024,126.08327056215,122.729992089752,122.729992089752,40244.1971672904,0.0,1.0
2003-03-19,18.63,18.7,18.2,18.49,151100,124.943155881535,125.41261486767,122.059336395273,124.004237909263,22530.1896701652,0.0,1.0
2003-03-20,18.69,18.82,18.19,18.4,473100,125.345549298223,126.217401701046,121.992270825825,123.400647784232,70542.9035933496,0.0,1.0
2003-03-21,19.33,19.45,18.49,18.5,327600,129.637745742891,130.442532576267,124.004237909263,124.071303478711,48847.7176435881,0.0,1.0
2003-03-24,18.83,19.23,18.74,19.23,171400,126.284467270494,128.967090048412,125.680877145462,128.967090048412,25557.0781566268,0.0,1.0
2003-03-25,18.9,18.96,18.7,18.75,180700,126.753926256629,127.156319673317,125.41261486767,125.74794271491,26943.7807637252,0.0,1.0
2003-03-26,18.85,19.0,18.7,18.9,124500,126.41859840939,127.424581951109,125.41261486767,126.753926256629,18563.9219982499,0.0,1.0
2003-03-27,18.9,18.93,18.75,18.78,108400,126.753926256629,126.955122964973,125.74794271491,125.949139423254,16163.2863020908,0.0,1.0
2003-03-28,19.01,19.01,18.75,18.87,125900,127.491647520557,127.491647520557,125.74794271491,126.552729548286,18772.6729283508,0.0,1.0
2003-03-31,19.1,19.3,18.7,18.76,206300,128.095237645589,129.436549034548,125.41261486767,125.815008284358,30760.9406284254,0.0,1.0
2003-04-01,18.95,19.12,18.82,19.1,146900,127.089254103869,128.229368784484,126.217401701046,128.095237645589,21903.9368798629,0.0,1.0
2003-04-02,19.36,19.48,19.09,19.1,64300,129.838942451235,130.643729284611,128.028172076141,128.095237645589,9587.63200391547,0.0,1.0
2003-04-03,19.49,19.6,19.11,19.11,156800,130.710794854059,131.448516117986,128.162303215036,128.162303215036,23380.1041712899,0.0,1.0
2003-04-04,19.58,19.65,19.4,19.49,139600,131.31438497909,131.783843965226,130.107204729027,130.710794854059,20815.4498871944,0.0,1.0
2003-04-07,18.69,19.63,18.49,19.59,384900,125.345549298223,131.64971282633,124.004237909263,131.381450548538,57391.5949969991,0.0,1.0
2003-04-08,18.18,18.67,17.95,18.55,420200,121.925205256377,125.211418159327,120.382697159074,124.406631325951,62655.1005916838,0.0,1.0
2003-04-09,17.96,18.29,17.86,18.16,467100,120.449762728522,122.662926520304,119.779107034042,121.791074117481,69648.2567500608,0.0,1.0
2003-04-10,18.04,18.07,17.95,17.95,315900,120.986287284106,121.187483992449,120.382697159074,120.382697159074,47103.1562991739,0.0,1.0
2003-04-11,18.0,18.25,17.87,18.04,124400,120.718025006314,122.394664242513,119.84617260349,120.986287284106,18549.0112175285,0.0,1.0
2003-04-14,18.21,18.36,17.84,18.0,143100,122.126401964721,123.13238550644,119.644975895147,120.718025006314,21337.3272124463,0.0,1.0
2003-04-15,17.98,18.18,17.67,18.18,120600,120.583893867418,121.925205256377,118.504861214531,121.925205256377,17982.401550112,0.0,1.0
2003-04-16,17.56,18.14,17.19,18.1,339400,117.767139950604,121.656942978585,115.28571388103,121.388680700793,50607.1897687232,0.0,1.0
2003-04-17,17.96,18.05,17.74,17.76,103800,120.449762728522,121.053352853554,118.974320200667,119.108451339563,15477.3903889024,0.0,1.0
2003-04-21,18.06,18.21,17.79,17.95,101800,121.120418423002,122.126401964721,119.309648047907,120.382697159074,15179.1747744726,0.0,1.0
2003-04-22,18.08,18.17,17.44,17.95,208900,121.254549561897,121.858139686929,116.962353117228,120.382697159074,31148.6209271842,0.0,1.0
2003-04-23,18.16,18.2,17.87,18.13,131600,121.791074117481,122.059336395273,119.84617260349,121.589877409137,19622.5874294755,0.0,1.0
2003-04-24,18.11,18.24,17.81,18.05,209100,121.455746270241,122.327598673065,119.443779186803,121.053352853554,31178.4424886271,0.0,1.0
2003-04-25,17.78,18.1,17.55,18.0,463800,119.242582478459,121.388680700793,117.700074381156,120.718025006314,69156.2009862517,0.0,1.0
2003-04-28,17.9,18.0,17.72,17.83,289900,120.047369311834,120.718025006314,118.840189061771,119.577910325699,43226.3533115878,0.0,1.0
2003-04-29,17.98,18.05,17.66,18.01,428400,120.583893867418,121.053352853554,118.437795645083,120.785090575762,63877.7846108457,0.0,1.0
2003-04-30,18.0,18.05,17.68,17.83,132800,120.718025006314,121.053352853554,118.571926783979,119.577910325699,19801.5167981333,0.0,1.0
2003-05-01,18.15,18.42,17.73,17.93,327300,121.724008548033,123.534778923128,118.907254631219,120.248566020178,48802.9853014235,0.0,1.0
2003-05-02,18.6,18.61,17.99,18.1,295000,124.741959173191,124.809024742639,120.650959436866,121.388680700793,43986.8031283835,0.0,1.0
2003-05-05,18.76,18.84,18.58,18.6,211400,125.815008284358,126.351532839942,124.607828034295,124.741959173191,31521.3904452213,0.0,1.0
2003-05-06,19.0,19.17,18.55,18.7,238400,127.424581951109,128.564696631724,124.406631325951,125.41261486767,35547.3012400225,0.0,1.0
2003-05-07,19.12,19.28,18.89,18.95,263900,128.229368784484,129.302417895652,126.686860687182,127.089254103869,39349.5503240015,0.0,1.0
2003-05-08,18.9,19.43,18.85,19.22,293500,126.753926256629,130.308401437371,126.41859840939,128.900024478964,43763.1414175614,0.0,1.0
2003-05-09,19.35,19.61,18.92,18.98,336500,129.771876881787,131.515581687434,126.888057395525,127.290450812213,50174.7771278003,0.0,1.0
2003-05-12,19.36,19.53,19.22,19.5,375500,129.838942451235,130.97905713185,128.900024478964,130.777860423507,55989.9816091798,0.0,1.0
2003-05-13,19.15,19.35,19.05,19.26,168000,128.430565492828,129.771876881787,127.759909798349,129.168286756756,25050.1116120964,0.0,1.0
2003-05-14,18.96,19.25,18.85,19.18,102900,127.156319673317,129.101221187308,126.41859840939,128.631762201172,15343.193362409,0.0,1.0
2003-05-15,19.2,19.2,18.93,19.12,140200,128.765893340068,128.765893340068,126.955122964973,128.229368784484,20904.9145715233,0.0,1.0
2003-05-16,18.75,19.28,18.75,19.28,158700,125.74794271491,129.302417895652,125.74794271491,129.302417895652,23663.4090049982,0.0,1.0
2003-05-19,18.37,18.73,18.2,18.5,196600,123.199451075888,125.613811576014,122.059336395273,124.071303478711,29314.5948984413,0.0,1.0
2003-05-20,18.27,18.39,18.19,18.3,126000,122.528795381409,123.333582214784,121.992270825825,122.729992089752,18787.5837090722,0.0,1.0
2003-05-21,18.33,18.5,18.02,18.27,98900,122.931188798096,124.071303478711,120.85215614521,122.528795381409,14746.7621335496,0.0,1.0
2003-05-22,18.08,18.38,17.85,18.38,261600,121.254549561897,123.266516645336,119.712041464595,123.266516645336,39006.6023674073,0.0,1.0
2003-05-23,18.2,18.27,17.58,18.18,379000,122.059336395273,122.528795381409,117.9012710895,121.925205256377,56511.8589344316,0.0,1.0
2003-05-27,18.19,18.21,17.7,18.19,591400,121.992270825825,122.126401964721,118.706057922875,121.992270825825,88182.3571868677,0.0,1.0
2003-05-28,18.0,18.25,17.95,18.22,329600,120.919221714658,122.598655349583,120.583334987673,122.397123313392,49064.1596585865,0.03,1.0
2003-05-29,18.0,18.09,17.94,18.0,250100,120.919221714658,121.523817823231,120.516157642275,120.919221714658,37229.8128962757,0.0,1.0
2003-05-30,18.29,18.29,17.85,17.98,297300,122.867364731172,122.867364731172,119.911561533702,120.784867023864,44255.9910998112,0.0,1.0
2003-06-02,18.35,18.78,18.29,18.4,148800,123.270428803554,126.159054655626,122.867364731172,123.606315530539,22150.3245060609,0.0,1.0
2003-06-03,18.5,18.51,18.15,18.39,190600,124.278088984509,124.345266329906,121.926881895613,123.539138185142,28372.6602880056,0.0,1.0
2003-06-04,18.42,18.62,18.4,18.51,136200,123.740670221333,125.084217129274,123.606315530539,124.345266329906,20274.6921890155,0.0,1.0
2003-06-05,18.77,18.77,18.3,18.37,689500,126.091877310229,126.091877310229,122.934542076569,123.404783494348,102638.768460545,0.0,1.0
2003-06-06,19.17,19.34,18.92,19.02,375500,128.77897112611,129.92098599786,127.099537491185,127.771310945155,55896.8202421097,0.0,1.0
2003-06-09,18.87,19.18,18.8,19.07,158400,126.763650764199,128.846148471507,126.29340934642,128.10719767214,23579.3777000005,0.0,1.0
2003-06-10,18.83,19.04,18.79,18.82,185200,126.494941382611,127.905665635949,126.226232001023,126.427764037214,27568.8178664146,0.0,1.0
2003-06-11,19.0,19.07,18.75,18.84,251300,127.636956254361,128.10719767214,125.957522619435,126.562118728008,37408.4445455182,0.0,1.0
2003-06-12,18.93,19.0,18.71,18.97,84200,127.166714836582,127.636956254361,125.688813237847,127.43542421817,12533.9873885103,0.0,1.0
2003-06-13,18.86,19.0,18.57,18.85,193000,126.696473418802,127.636956254361,124.748330402289,126.629296073405,28729.9235864905,0.0,1.0
2003-06-16,18.98,19.05,18.85,18.92,279500,127.502601563567,127.972842981346,126.629296073405,127.099537491185,41606.2883027152,0.0,1.0
2003-06-17,19.08,19.21,18.8,19.18,269400,128.174375017537,129.047680507699,126.29340934642,128.846148471507,40102.8052549249,0.0,1.0
2003-06-18,18.96,19.08,18.81,19.08,187800,127.368246872773,128.174375017537,126.360586691817,128.174375017537,27955.8531064398,0.0,1.0
2003-06-19,18.69,19.04,18.59,18.95,265200,125.554458547053,127.905665635949,124.882685093083,127.301069527376,39477.5944825763,0.0,1.0
2003-06-20,18.81,18.85,18.63,18.8,368800,126.360586691817,126.629296073405,125.151394474671,126.29340934642,54899.460200506,0.0,1.0
2003-06-23,19.01,19.22,18.6,18.6,425100,127.704133599758,129.114857853096,124.94986243848,124.94986243848,63280.2617441298,0.0,1.0
2003-06-24,18.93,19.1,18.75,18.94,220800,127.166714836582,128.308729708331,125.957522619435,127.233892181979,32868.2234606065,0.0,1.0
2003-06-25,18.74,18.99,18.7,18.79,240200,125.890345274038,127.569778908964,125.62163589245,126.226232001023,35756.1017900258,0.0,1.0
2003-06-26,18.7,18.81,18.6,18.75,293600,125.62163589245,126.360586691817,124.94986243848,125.957522619435,43705.2101813138,0.0,1.0
2003-06-27,18.62,18.92,18.54,18.57,187100,125.084217129274,127.099537491185,124.546798366097,124.748330402289,27851.6513110483,0.0,1.0
2003-06-30,19.0,19.15,18.69,18.72,267900,127.636956254361,128.644616435316,125.554458547053,125.755990583244,39879.5156933718,0.0,1.0
2003-07-01,18.83,18.83,18.5,18.75,146000,126.494941382611,126.494941382611,124.278088984509,125.957522619435,21733.5173244953,0.0,1.0
2003-07-02,18.89,18.99,18.77,18.93,152400,126.898005454994,127.569778908964,126.091877310229,127.166714836582,22686.2194537882,0.0,1.0
2003-07-03,18.77,18.92,18.65,18.86,69700,126.091877310229,127.099537491185,125.285749165465,126.696473418802,10375.521626831,0.0,1.0
2003-07-07,19.09,19.16,18.8,19.0,230700,128.241552362934,128.711793780713,126.29340934642,127.636956254361,34341.9345668566,0.0,1.0
2003-07-08,19.16,19.37,18.85,18.85,187200,128.711793780713,130.122518034051,126.629296073405,126.629296073405,27866.5372818187,0.0,1.0
2003-07-09,19.23,19.37,19.16,19.25,196100,129.182035198493,130.122518034051,128.711793780713,129.316389889287,29191.3886803665,0.0,1.0
2003-07-10,18.97,19.19,18.84,19.18,111500,127.43542421817,128.913325816904,126.562118728008,128.846148471507,16597.8574087755,0.0,1.0
2003-07-11,18.94,19.15,18.78,19.0,184900,127.233892181979,128.644616435316,126.159054655626,127.636956254361,27524.1599541039,0.0,1.0
2003-07-14,19.03,19.33,18.94,19.04,176900,127.838488290552,129.853808652463,127.233892181979,127.905665635949,26333.2822924878,0.0,1.0
2003-07-15,18.9,19.18,18.78,19.14,159600,126.965182800391,128.846148471507,126.159054655626,128.577439089919,23758.0093492427,0.0,1.0
2003-07-16,18.89,19.0,18.77,19.0,105900,126.898005454994,127.636956254361,126.091877310229,127.636956254361,15764.2430456441,0.0,1.0
2003-07-17,18.77,18.85,18.61,18.7,119100,126.091877310229,126.629296073405,125.017039783877,125.62163589245,17729.1911873109,0.0,1.0
2003-07-18,19.12,19.21,18.89,18.94,425100,128.443084399125,129.047680507699,126.898005454994,127.233892181979,63280.2617441299,0.0,1.0
2003-07-21,19.12,19.98,19.05,19.98,253100,128.443084399125,134.22033610327,127.972842981346,134.22033610327,37676.392019382,0.0,1.0
2003-07-22,18.93,19.18,18.81,19.12,111400,127.166714836582,128.846148471507,126.360586691817,128.443084399125,16582.9714380053,0.0,1.0
2003-07-23,19.01,19.18,18.7,19.08,109400,127.704133599758,128.846148471507,125.62163589245,128.174375017537,16285.2520226013,0.0,1.0
2003-07-24,19.26,19.5,19.01,19.01,333600,129.383567234684,130.995823524212,127.704133599758,127.704133599758,49659.5984893946,0.0,1.0
2003-07-25,19.26,19.5,19.18,19.18,327300,129.383567234684,130.995823524212,128.846148471507,128.846148471507,48721.7823308719,0.0,1.0
2003-07-28,19.45,19.45,19.06,19.3,382600,130.659936797227,130.659936797227,128.040020326743,129.652276616272,56953.724166794,0.0,1.0
2003-07-29,19.36,19.5,19.21,19.4,142700,130.055340688654,130.995823524212,129.047680507699,130.324050070242,21242.2802890786,0.0,1.0
2003-07-30,19.64,19.68,19.28,19.41,313600,131.936306359771,132.205015741359,129.517921925478,130.391227415639,46682.4043353543,0.0,1.0
2003-07-31,19.21,19.8,19.15,19.7,127700,129.047680507699,133.011143886123,128.644616435316,132.339370432153,19009.3846735482,0.0,1.0
2003-08-01,19.15,19.23,18.96,19.18,120000,128.644616435316,129.182035198493,127.368246872773,128.846148471507,17863.1649242428,0.0,1.0
2003-08-04,19.23,19.35,18.89,19.25,154000,129.182035198493,129.988163343257,126.898005454994,129.316389889287,22924.3949861114,0.0,1.0
2003-08-05,18.8,19.13,18.76,19.13,170600,126.29340934642,128.510261744522,126.024699964832,128.510261744522,25395.4661339651,0.0,1.0
2003-08-06,18.84,18.9,18.7,18.75,331600,126.562118728008,126.965182800391,125.62163589245,125.957522619435,49361.8790739908,0.0,1.0
2003-08-07,18.78,18.8,18.55,18.78,134800,126.159054655626,126.29340934642,124.613975711494,126.159054655626,20066.2885982327,0.0,1.0
2003-08-08,18.92,18.99,18.64,18.68,279700,127.099537491185,127.569778908964,125.218571820068,125.487281201656,41636.0602442556,0.0,1.0
2003-08-11,18.93,19.0,18.82,18.82,114200,127.166714836582,127.636956254361,126.427764037214,126.427764037214,16999.7786195709,0.0,1.0
2003-08-12,18.98,19.0,18.85,18.85,87100,127.502601563567,127.636956254361,126.629296073405,126.629296073405,12965.6805408461,0.0,1.0
2003-08-13,18.94,18.99,18.89,18.95,75200,127.233892181979,127.569778908964,126.898005454994,127.301069527376,11194.2500191921,0.0,1.0
2003-08-14,18.91,18.95,18.75,18.9,66900,127.032360145788,127.301069527376,125.957522619435,126.965182800391,9958.71444526528,0.0,1.0
2003-08-15,19.08,19.14,18.87,18.87,37900,128.174375017537,128.577439089919,126.763650764199,126.763650764199,5641.78292190666,0.0,1.0
2003-08-18,19.18,19.19,18.94,18.98,245000,128.846148471507,128.913325816904,127.233892181979,127.502601563567,36470.6283869956,0.0,1.0
2003-08-19,19.62,19.68,19.18,19.23,231300,131.801951668977,132.205015741359,128.846148471507,129.182035198493,34431.2503914778,0.0,1.0
2003-08-20,19.45,19.56,19.37,19.5,129600,130.659936797227,131.398887596595,130.122518034051,130.995823524212,19292.2181181822,0.0,1.0
2003-08-21,19.49,19.66,19.31,19.45,153400,130.928646178815,132.070661050565,129.719453961669,130.659936797227,22835.0791614903,0.0,1.0
2003-08-22,19.17,19.66,19.1,19.59,96800,128.77897112611,132.070661050565,128.308729708331,131.600419632786,14409.6197055558,0.0,1.0
2003-08-25,19.25,19.3,19.01,19.2,91000,129.316389889287,129.652276616272,127.704133599758,128.980503162302,13546.233400884,0.0,1.0
2003-08-26,19.13,19.15,18.88,19.12,219800,128.510261744522,128.644616435316,126.830828109596,128.443084399125,32719.3637529046,0.0,1.0
2003-08-27,19.26,19.3,18.98,19.08,103800,129.383567234684,129.652276616272,127.502601563567,128.174375017537,15451.6376594699,0.0,1.0
2003-08-28,19.19,19.35,18.99,19.35,177900,128.913325816904,129.988163343257,127.569778908964,129.988163343257,26482.1420001899,0.0,1.0
2003-08-29,19.0,19.35,18.95,19.15,247300,127.636956254361,129.988163343257,127.301069527376,128.644616435316,36813.0057147101,0.0,1.0
2003-09-02,19.54,19.64,18.9,18.9,204600,131.264532905801,131.936306359771,126.965182800391,126.965182800391,30456.6961958337,0.0,1.0
2003-09-03,19.58,19.85,19.58,19.65,132100,131.533242287389,133.347030613109,131.533242287389,132.003483705168,19664.3673874371,0.0,1.0
2003-09-04,19.25,19.47,19.2,19.45,100600,129.517921925478,130.998126747483,129.181511738658,130.863562672755,14951.9848003294,0.03,1.0
2003-09-05,18.95,19.01,18.93,19.0,166200,127.499460804561,127.903153028745,127.364896729833,127.835870991381,24701.9868172441,0.0,1.0
2003-09-08,19.14,19.25,18.97,19.0,105100,128.777819514475,129.517921925478,127.634024879289,127.835870991381,15620.8111581971,0.0,1.0
2003-09-09,19.03,19.24,18.93,19.1,83300,128.037717103472,129.450639888114,127.364896729833,128.50869136502,12380.7190245273,0.0,1.0
2003-09-10,18.94,19.16,18.82,19.08,334200,127.432178767197,128.912383589203,126.624794318831,128.374127290292,49671.5041776353,0.0,1.0
2003-09-11,19.07,19.1,18.85,18.99,158000,128.306845252928,128.50869136502,126.826640430922,127.768588954017,23483.2365651297,0.0,1.0
2003-09-12,18.79,19.05,18.64,19.03,329900,126.422948206739,128.1722811782,125.413717646281,128.037717103472,49032.4034356729,0.0,1.0
2003-09-15,18.8,19.03,18.73,18.87,98300,126.490230244103,128.037717103472,126.019255982556,126.96120450565,14610.1402174193,0.0,1.0
2003-09-16,19.1,19.19,18.76,18.76,113500,128.50869136502,129.114229701294,126.221102094647,126.221102094647,16869.2870262166,0.0,1.0
2003-09-17,18.77,19.02,18.74,19.0,413900,126.288384132011,127.970435066108,126.08653801992,127.835870991381,61517.1621158685,0.0,1.0
2003-09-18,18.83,18.9,18.7,18.87,174900,126.692076356195,127.163050617742,125.817409870464,126.96120450565,25995.0511091214,0.0,1.0
2003-09-19,19.0,19.17,18.77,18.94,165100,127.835870991381,128.979665626567,126.288384132011,127.432178767197,24538.4959297653,0.0,1.0
2003-09-22,18.73,18.87,18.57,18.8,118600,126.019255982556,126.96120450565,124.942743384734,126.490230244103,17627.2902317999,0.0,1.0
2003-09-23,18.7,18.85,18.6,18.7,57400,125.817409870464,126.826640430922,125.144589496825,125.817409870464,8531.25176480031,0.0,1.0
2003-09-24,18.6,18.78,18.6,18.71,125800,125.144589496825,126.355666169375,125.144589496825,125.884691907828,18697.4124043882,0.0,1.0
2003-09-25,18.72,18.9,18.65,18.65,241100,125.951973945192,127.163050617742,125.480999683645,125.480999683645,35834.2299737518,0.0,1.0
2003-09-26,18.51,18.73,18.35,18.68,249200,124.53905116055,126.019255982556,123.462538562728,125.682845795736,37038.1174179136,0.0,1.0
2003-09-29,18.53,18.58,18.4,18.47,185400,124.673615235278,125.010025422097,123.798948749548,124.269923011095,27555.6459441459,0.0,1.0
2003-09-30,18.44,18.66,18.44,18.45,230900,124.068076899003,125.548281721009,124.068076899003,124.135358936367,34318.2235625852,0.0,1.0
2003-10-01,18.79,18.87,18.41,18.44,136400,126.422948206739,126.96120450565,123.866230786911,124.068076899003,20272.8700473652,0.0,1.0
2003-10-02,18.72,18.76,18.59,18.76,235400,125.951973945192,126.221102094647,125.077307459461,126.221102094647,34987.0499204528,0.0,1.0
2003-10-03,18.85,18.94,18.75,18.8,155000,126.826640430922,127.432178767197,126.153820057284,126.490230244103,23037.3523265514,0.0,1.0
2003-10-06,19.1,19.15,18.8,18.9,370500,128.50869136502,128.845101551839,126.490230244103,127.163050617742,55066.7034644338,0.0,1.0
2003-10-07,19.2,19.2,18.9,19.07,186200,129.181511738658,129.181511738658,127.163050617742,128.306845252928,27674.5484077669,0.0,1.0
2003-10-08,19.2,19.25,19.1,19.2,154900,129.181511738658,129.517921925478,128.50869136502,129.181511738658,23022.4895185988,0.0,1.0
2003-10-09,19.21,19.25,19.09,19.23,113500,129.248793776022,129.517921925478,128.441409327656,129.38335785075,16869.2870262167,0.0,1.0
2003-10-10,19.2,19.25,19.07,19.15,97400,129.181511738658,129.517921925478,128.306845252928,128.845101551839,14476.3749458458,0.0,1.0
2003-10-13,19.21,19.34,19.12,19.25,78100,129.248793776022,130.123460261753,128.643255439747,129.517921925478,11607.8530109914,0.0,1.0
2003-10-14,19.23,19.25,19.1,19.15,94500,129.38335785075,129.517921925478,128.50869136502,128.845101551839,14045.35351522,0.0,1.0
2003-10-15,19.44,19.44,19.12,19.35,176300,130.796280635392,130.796280635392,128.643255439747,130.190742299117,26203.130420458,0.0,1.0
2003-10-16,19.51,19.58,19.3,19.38,211200,131.267254896939,131.738229158486,129.854332112297,130.392588411208,31390.2503959202,0.0,1.0
2003-10-17,19.53,19.6,19.34,19.5,146900,131.401818971667,131.872793233214,130.123460261753,131.199972859575,21833.4648823895,0.0,1.0
2003-10-20,19.19,19.5,19.12,19.5,204600,129.114229701294,131.199972859575,128.643255439747,131.199972859575,30409.3050710479,0.0,1.0
2003-10-21,19.18,19.23,19.03,19.12,94700,129.046947663931,129.38335785075,128.037717103472,128.643255439747,14075.0791311252,0.0,1.0
2003-10-22,19.16,19.24,18.9,19.13,97600,128.912383589203,129.450639888114,127.163050617742,128.710537477111,14506.100561751,0.0,1.0
2003-10-23,19.24,19.36,18.95,19.1,90100,129.450639888114,130.25802433648,127.499460804561,128.50869136502,13391.389965305,0.0,1.0
2003-10-24,19.23,19.43,19.17,19.26,145800,129.38335785075,130.728998598028,128.979665626567,129.585203962842,21669.9739949109,0.0,1.0
2003-10-27,19.27,19.49,19.23,19.3,172000,129.652486000206,131.132690822211,129.38335785075,129.854332112297,25564.0296784956,0.0,1.0
2003-10-28,19.69,19.75,19.3,19.32,215300,132.478331569489,132.882023793672,129.854332112297,129.988896187025,31999.6255219774,0.0,1.0
2003-10-29,19.96,20.01,19.79,19.79,189500,134.294946578314,134.631356765133,133.151151943128,133.151151943128,28165.021070203,0.0,1.0
2003-10-30,19.84,20.08,19.81,20.01,160400,133.487562129947,135.10233102668,133.285716017855,134.631356765133,23839.9439559925,0.0,1.0
2003-10-31,19.87,19.95,19.77,19.77,89800,133.689408242039,134.22766454095,133.0165878684,133.0165878684,13346.8015414471,0.0,1.0
2003-11-03,19.82,20.06,19.71,19.76,158900,133.352998055219,134.967766951952,132.612895644216,132.949305831036,23617.0018367033,0.0,1.0
2003-11-04,19.99,19.99,19.67,19.8,100400,134.496792690405,134.496792690405,132.343767494761,133.218433980491,14922.2591844242,0.0,1.0
2003-11-05,20.06,20.06,19.68,19.99,229200,134.967766951952,134.967766951952,132.411049532125,134.496792690405,34065.5558273909,0.0,1.0
2003-11-06,20.43,20.43,20.03,20.06,163800,137.457202334416,137.457202334416,134.765920839861,134.967766951952,24345.2794263814,0.0,1.0
2003-11-07,20.81,20.98,20.74,20.98,330000,140.013919754244,141.15771438943,139.542945492697,141.15771438943,49047.2662436253,0.0,1.0
2003-11-10,20.7,21.12,20.69,20.93,245600,139.273817343241,142.099662912524,139.206535305877,140.82130420261,36503.0563316194,0.0,1.0
2003-11-11,20.52,20.71,20.45,20.7,107700,138.062740670691,139.341099380605,137.591766409144,139.273817343241,16007.244164965,0.0,1.0
2003-11-12,20.75,20.83,20.51,20.51,167200,139.61022753006,140.148483828972,137.995458633327,137.995458633327,24850.6148967703,0.0,1.0
2003-11-13,20.77,20.93,20.57,20.74,125700,139.744791604788,140.82130420261,138.399150857511,139.542945492697,18682.5495964355,0.0,1.0
2003-11-14,20.75,21.03,20.7,20.7,194000,139.61022753006,141.494124576249,139.273817343241,139.273817343241,28833.8474280708,0.0,1.0
2003-11-17,20.8,20.8,20.55,20.7,203700,139.94663771688,139.94663771688,138.264586782783,139.273817343241,30275.5397994742,0.0,1.0
2003-11-18,20.82,21.09,20.75,20.75,238000,140.081201791608,141.897816800433,139.61022753006,139.61022753006,35373.4829272207,0.0,1.0
2003-11-19,21.01,21.04,20.7,20.7,154200,141.359560501521,141.561406613613,139.273817343241,139.273817343241,22918.4498629305,0.0,1.0
2003-11-20,20.92,21.07,20.77,20.96,157200,140.754022165246,141.763252725705,139.744791604788,141.023150314702,23364.3341015089,0.0,1.0
2003-11-21,20.93,21.06,20.85,20.9,192300,140.82130420261,141.695970688341,140.283047903699,140.619458090519,28581.1796928763,0.0,1.0
2003-11-24,21.24,21.24,20.83,20.83,157500,142.907047360891,142.907047360891,140.148483828972,140.148483828972,23408.9225253667,0.0,1.0
2003-11-25,21.31,21.47,21.11,21.11,199500,143.378021622438,144.45453422026,142.03238087516,142.03238087516,29651.3018654645,0.0,1.0
2003-11-26,21.28,21.48,21.18,21.26,147100,143.176175510346,144.521816257624,142.503355136707,143.041611435619,21863.1904982949,0.0,1.0
2003-11-28,21.53,21.58,21.25,21.33,58400,144.858226444443,145.194636631263,142.974329398255,143.512585697166,8679.87984432647,0.0,1.0
2003-12-01,21.8,21.84,21.5,21.54,119000,146.674841453268,146.943969602724,144.656380332352,144.925508481807,17686.7414636104,0.0,1.0
2003-12-02,21.59,21.79,21.49,21.57,252000,145.261918668627,146.607559415904,144.589098294988,145.127354593899,37454.2760405866,0.0,1.0
2003-12-03,21.7,21.83,21.59,21.71,143000,146.002021079629,146.87668756536,145.261918668627,146.069303116993,21253.8153722378,0.0,1.0
2003-12-04,21.67,21.68,21.53,21.62,79900,146.002021079629,146.069396262407,145.058768520739,145.66514516574,11858.965973188,0.03,1.0
2003-12-05,21.6,21.71,21.46,21.57,80200,145.530394800184,146.271521810741,144.587142241294,145.328269251851,11903.4927540636,0.0,1.0
2003-12-08,21.84,21.91,21.6,21.69,113800,147.147399186853,147.619025466298,145.530394800184,146.136771445185,16890.4922121251,0.0,1.0
2003-12-09,21.82,21.88,21.68,21.84,97900,147.012648821297,147.416899917965,146.069396262407,147.147399186853,14530.572825721,0.0,1.0
2003-12-10,21.73,21.81,21.63,21.73,117500,146.406272176297,146.94527363852,145.732520348518,146.406272176297,17439.6558429235,0.0,1.0
2003-12-11,21.92,22.1,21.7,21.73,229200,147.686400649076,148.899153939078,146.204146627963,146.406272176297,34018.4605889197,0.0,1.0
2003-12-12,21.7,21.85,21.57,21.84,108600,146.204146627963,147.214774369631,145.328269251851,147.147399186853,16118.6946769489,0.0,1.0
2003-12-15,21.61,21.91,21.5,21.9,133400,145.597769982962,147.619025466298,144.856642972406,147.55165028352,19799.5752293277,0.0,1.0
2003-12-16,21.52,21.68,21.38,21.38,91200,144.991393337962,146.069396262407,144.048140779071,144.048140779071,13536.141386167,0.0,1.0
2003-12-17,21.39,21.46,21.13,21.42,270300,144.115515961849,144.587142241294,142.363761209625,144.317641510183,40118.6295688701,0.0,1.0
2003-12-18,21.84,21.84,21.16,21.48,218900,147.147399186853,147.147399186853,142.565886757958,144.72189260685,32489.7077788592,0.0,1.0
2003-12-19,21.75,21.86,21.57,21.67,166200,146.541022541852,147.282149552409,145.328269251851,146.002021079629,24667.8366050544,0.0,1.0
2003-12-22,22.13,22.15,21.68,21.82,72900,149.101279487411,149.236029852967,146.069396262407,147.012648821297,10820.0077527585,0.0,1.0
2003-12-23,21.64,21.92,21.4,21.8,187300,145.799895531296,147.686400649076,144.182891144627,146.877898455742,27799.5535266346,0.0,1.0
2003-12-24,21.64,21.8,21.5,21.73,54900,145.799895531296,146.877898455742,144.856642972406,146.406272176297,8148.40090022553,0.0,1.0
2003-12-26,21.6,21.73,21.52,21.54,22700,145.530394800184,146.406272176297,144.991393337962,145.126143703517,3369.19308624991,0.0,1.0
2003-12-29,21.73,21.9,21.52,21.52,94600,146.406272176297,147.55165028352,144.991393337962,144.991393337962,14040.7782360899,0.0,1.0
2003-12-30,21.85,21.93,21.55,21.55,58700,147.214774369631,147.753775831854,145.193518886295,145.193518886295,8712.40679131583,0.0,1.0
2003-12-31,21.75,21.98,21.64,21.9,121200,146.541022541852,148.090651745743,145.799895531296,147.55165028352,17988.819473722,0.0,1.0
2004-01-02,21.58,21.86,21.58,21.66,63600,145.395644434629,147.282149552409,145.395644434629,145.934645896852,9439.67754561645,0.0,1.0
2004-01-05,21.8,22.03,21.58,21.58,127300,146.877898455742,148.427527659633,145.395644434629,145.395644434629,18894.1973515247,0.0,1.0
2004-01-06,21.83,21.93,21.67,21.88,144400,147.080024004075,147.753775831854,146.002021079629,147.416899917965,21432.2238614311,0.0,1.0
2004-01-07,21.74,21.8,21.67,21.8,111200,146.473647359075,146.877898455742,146.002021079629,146.877898455742,16504.5934445369,0.0,1.0
2004-01-08,21.75,21.8,21.59,21.8,79100,146.541022541852,146.877898455742,145.463019617407,146.877898455742,11740.2278908532,0.0,1.0
2004-01-09,21.5,21.64,21.45,21.6,187500,144.856642972406,145.799895531296,144.519767058516,145.530394800184,27829.2380472183,0.0,1.0
2004-01-12,22.05,22.18,21.38,21.38,156800,148.562278025188,149.4381554013,144.048140779071,144.048140779071,23272.6641376205,0.0,1.0
2004-01-13,21.81,22.09,21.69,22.05,113700,146.94527363852,148.8317787563,146.136771445185,148.562278025188,16875.6499518332,0.0,1.0
2004-01-14,21.75,21.83,21.61,21.66,96300,146.541022541852,147.080024004075,145.597769982962,145.934645896852,14293.0966610514,0.0,1.0
2004-01-15,22.17,22.18,21.63,21.75,150600,149.370780218523,149.4381554013,145.732520348518,146.541022541852,22352.4439995257,0.0,1.0
2004-01-16,22.19,22.47,21.85,21.97,220000,149.505530584078,151.392035701859,147.214774369631,148.023276562965,32652.9726420696,0.0,1.0
2004-01-20,22.29,22.3,22.11,22.13,204000,150.179282411857,150.246657594635,148.966529121855,149.101279487411,30278.2109953736,0.0,1.0
2004-01-21,22.37,22.39,22.0,22.17,113100,150.71828387408,150.853034239636,148.225402111299,149.370780218523,16786.5963900821,0.0,1.0
2004-01-22,22.56,23.05,22.36,22.38,245400,151.998412346859,155.299796302975,150.650908691302,150.785659056858,36422.9067561994,0.0,1.0
2004-01-23,22.59,22.68,22.47,22.5,242700,152.200537895193,152.806914540194,151.392035701859,151.594161250192,36022.1657283194,0.0,1.0
2004-01-26,22.51,22.51,22.19,22.48,233100,151.66153643297,151.66153643297,149.505530584078,151.459410884636,34597.3087403019,0.0,1.0
2004-01-27,22.45,22.49,22.32,22.35,113000,151.257285336303,151.526786067414,150.381407960191,150.583533508524,16771.7541297902,0.0,1.0
2004-01-28,22.51,23.07,22.37,22.37,122100,151.66153643297,155.43454666853,150.71828387408,150.71828387408,18122.3998163486,0.0,1.0
2004-01-29,22.02,22.2,21.77,21.8,148300,148.360152476855,149.572905766856,146.675772907408,146.877898455742,22011.0720128132,0.0,1.0
2004-01-30,21.7,21.95,21.6,21.95,185900,146.204146627963,147.88852619741,145.530394800184,147.88852619741,27591.7618825488,0.0,1.0
2004-02-02,22.03,22.16,21.63,21.75,166100,148.427527659633,149.303405035745,145.732520348518,146.541022541852,24652.9943447624,0.0,1.0
2004-02-03,22.3,22.31,21.82,21.91,171500,150.246657594635,150.314032777413,147.012648821297,147.619025466298,25454.4764005224,0.0,1.0
2004-02-04,22.0,22.25,21.75,22.25,319900,148.225402111299,149.909781680746,146.541022541852,149.909781680746,47480.3906736275,0.0,1.0
2004-02-05,22.34,22.43,21.72,21.95,170100,150.516158325746,151.122534970747,146.338896993519,147.88852619741,25246.6847564365,0.0,1.0
2004-02-06,22.3,22.39,22.1,22.24,140500,150.246657594635,150.853034239636,148.899153939078,149.842406497968,20853.3757100489,0.0,1.0
2004-02-09,22.23,22.42,22.1,22.15,96500,149.77503131519,151.055159787969,148.899153939078,149.236029852967,14322.781181635,0.0,1.0
2004-02-10,22.15,22.22,21.95,22.13,318100,149.236029852967,149.707656132412,147.88852619741,149.101279487411,47213.2299883741,0.0,1.0
2004-02-11,22.51,22.58,22.15,22.25,69900,151.66153643297,152.133162712415,149.236029852967,149.909781680746,10374.739944003,0.0,1.0
2004-02-12,22.35,22.44,22.3,22.31,80500,150.583533508524,151.189910153525,150.246657594635,150.314032777413,11948.0195349391,0.0,1.0
2004-02-13,22.54,22.54,22.31,22.37,72400,151.863661981304,151.863661981304,150.314032777413,150.71828387408,10745.7964512992,0.0,1.0
2004-02-17,22.51,22.66,22.36,22.37,108900,151.66153643297,152.672164174638,150.650908691302,150.71828387408,16163.2214578244,0.0,1.0
2004-02-18,22.45,22.53,22.4,22.53,95300,151.257285336303,151.796286798526,150.920409422413,151.796286798526,14144.6740581328,0.0,1.0
2004-02-19,22.53,22.7,22.53,22.55,119400,151.796286798526,152.941664905749,151.796286798526,151.931037164081,17721.6587884686,0.0,1.0
2004-02-20,22.46,22.48,22.23,22.35,441200,151.324660519081,151.459410884636,149.77503131519,150.583533508524,65484.0524076411,0.0,1.0
2004-02-23,22.33,22.5,22.2,22.46,110100,150.448783142968,151.594161250192,149.572905766856,151.324660519081,16341.3285813267,0.0,1.0
2004-02-24,22.3,22.47,22.21,22.37,156200,150.246657594635,151.392035701859,149.640280949634,150.71828387408,23183.6105758693,0.0,1.0
2004-02-25,22.31,22.36,22.0,22.25,84800,150.314032777413,150.650908691302,148.225402111299,149.909781680746,12586.2367274886,0.0,1.0
2004-02-26,22.18,22.22,21.8,21.8,189600,149.707656132412,149.977642888286,147.142781951604,147.142781951604,28090.26678155,0.04,1.0
2004-02-27,22.15,22.27,22.06,22.1,146400,149.505166065506,150.31512633313,148.897695864788,149.167682620663,21689.9528313234,0.0,1.0
2004-03-01,22.17,22.25,22.11,22.25,105800,149.640159443443,150.180132955192,149.235179309632,150.180132955192,15674.8429614346,0.0,1.0
2004-03-02,22.42,22.42,22.16,22.16,122200,151.327576667659,151.327576667659,149.572662754475,149.572662754475,18104.5917758724,0.0,1.0
2004-03-03,22.45,22.52,22.17,22.22,81600,151.530066734565,152.002543557345,149.640159443443,149.977642888286,12089.4819059835,0.0,1.0
2004-03-04,22.4,22.4,22.14,22.27,136900,151.192583289722,151.192583289722,149.437669376537,150.31512633313,20282.4763839356,0.0,1.0
2004-03-05,22.33,22.35,22.2,22.3,184600,150.720106466941,150.855099844879,149.842649510349,150.517616400035,27349.4897039775,0.0,1.0
2004-03-08,22.25,22.45,22.23,22.45,84900,150.180132955192,151.530066734565,150.045139577255,151.530066734565,12578.3947771814,0.0,1.0
2004-03-09,22.46,22.49,22.07,22.26,73400,151.597563423533,151.800053490439,148.965192553757,150.247629644161,10874.6074987646,0.0,1.0
2004-03-10,22.48,22.51,22.33,22.46,260200,151.732556801471,151.935046868377,150.720106466941,151.597563423533,38550.0391168739,0.0,1.0
2004-03-11,22.45,22.55,22.4,22.49,122000,151.530066734565,152.205033624251,151.192583289722,151.800053490439,18074.9606927695,0.0,1.0
2004-03-12,22.55,22.58,22.22,22.58,186700,152.205033624251,152.407523691157,149.977642888286,152.407523691157,27660.6160765579,0.0,1.0
2004-03-15,22.26,22.45,22.17,22.45,134000,150.247629644161,151.530066734565,149.640159443443,151.530066734565,19852.8256789436,0.0,1.0
2004-03-16,22.31,22.36,22.13,22.16,111400,150.585113089004,150.922596533847,149.370172687569,149.572662754475,16504.5132883158,0.0,1.0
2004-03-17,22.55,22.59,22.35,22.41,93300,152.205033624251,152.475020380126,150.855099844879,151.26007997869,13822.9002675032,0.0,1.0
2004-03-18,22.46,22.54,22.26,22.4,96600,151.597563423533,152.137536935282,150.247629644161,151.192583289722,14311.8131387011,0.0,1.0
2004-03-19,22.5,22.56,22.4,22.4,98700,151.867550179408,152.27253031322,151.192583289722,151.192583289722,14622.9395112816,0.0,1.0
2004-03-22,22.25,22.5,22.2,22.5,95400,150.180132955192,151.867550179408,149.842649510349,151.867550179408,14134.0266400837,0.0,1.0
2004-03-23,22.4,22.43,22.15,22.2,74600,151.192583289722,151.395073356628,149.505166065506,149.842649510349,11052.393997382,0.0,1.0
2004-03-24,22.3,22.54,22.3,22.3,130400,150.517616400035,152.137536935282,150.517616400035,150.517616400035,19319.4661830914,0.0,1.0
2004-03-25,22.45,22.51,22.26,22.28,81000,151.530066734565,151.935046868377,150.247629644161,150.382623022098,12000.5886566748,0.0,1.0
2004-03-26,22.53,22.54,22.4,22.54,119800,152.070040246314,152.137536935282,151.192583289722,152.137536935282,17749.0187786376,0.0,1.0
2004-03-29,22.78,22.78,22.54,22.58,74600,153.757457470529,153.757457470529,152.137536935282,152.407523691157,11052.393997382,0.0,1.0
2004-03-30,22.77,22.81,22.67,22.78,124700,153.689960781561,153.959947537435,153.014993891875,153.757457470529,18474.9803146587,0.0,1.0
2004-03-31,23.42,23.42,22.7,22.71,252200,158.077245564522,158.077245564522,153.21748395878,153.284980647749,37364.7957927578,0.0,1.0
2004-04-01,23.42,23.85,23.2,23.3,280000,158.077245564522,160.979603190172,156.592318407212,157.267285296898,41483.516344061,0.0,1.0
2004-04-02,23.44,23.81,23.38,23.64,99800,158.212238942459,160.709616434298,157.807258808647,159.562172721831,14785.9104683475,0.0,1.0
2004-04-05,23.5,23.75,23.25,23.47,89500,158.617219076271,160.304636300486,156.929801852055,158.414729009365,13259.9096885481,0.0,1.0
2004-04-06,23.32,23.44,23.14,23.32,103200,157.402278674835,158.212238942459,156.1873382734,157.402278674835,15289.6388810969,0.0,1.0
2004-04-07,23.39,23.6,23.17,23.32,126100,157.874755497616,159.292185965957,156.389828340306,157.402278674835,18682.3978963789,0.0,1.0
2004-04-08,23.44,23.62,23.21,23.55,125100,158.212238942459,159.427179343894,156.65981509618,158.954702521114,18534.2424808644,0.0,1.0
2004-04-12,23.6,23.74,23.3,23.3,144100,159.292185965957,160.237139611518,157.267285296898,157.267285296898,21349.19537564,0.0,1.0
2004-04-13,23.29,23.75,23.05,23.75,80100,157.199788607929,160.304636300486,155.579868072682,160.304636300486,11867.2487827118,0.0,1.0
2004-04-14,23.45,23.68,23.23,23.23,76500,158.279735631427,159.832159477706,156.794808474118,156.794808474118,11333.8892868596,0.0,1.0
2004-04-15,23.07,23.43,22.96,23.4,102200,155.71486145062,158.14474225349,154.972397871965,157.942252186584,15141.4834655823,0.0,1.0
2004-04-16,23.39,23.45,22.94,23.0,71000,157.874755497616,158.279735631427,154.837404494028,155.242384627839,10519.0345015298,0.0,1.0
2004-04-19,23.05,23.43,23.0,23.17,108900,155.579868072682,158.14474225349,155.242384627839,156.389828340306,16134.1247495295,0.0,1.0
2004-04-20,23.36,23.72,23.0,23.0,153200,157.67226543071,160.10214623358,155.242384627839,155.242384627839,22697.409656822,0.0,1.0
2004-04-21,23.44,23.74,23.32,23.4,260300,158.212238942459,160.237139611518,157.402278674835,157.942252186584,38564.8546584254,0.0,1.0
2004-04-22,24.1,24.1,23.4,23.5,188900,162.667020414388,162.667020414388,157.942252186584,158.617219076271,27986.5579906899,0.0,1.0
2004-04-23,24.42,24.85,24.35,24.35,238200,164.826914461384,167.729272087035,164.354437638604,164.354437638604,35290.6199755549,0.0,1.0
2004-04-26,24.24,24.88,24.12,24.42,174300,163.611974059949,167.931762153941,162.802013792325,164.826914461384,25823.4889241781,0.0,1.0
2004-04-27,24.45,24.74,24.31,24.37,202900,165.02940452829,166.98680850838,164.084450882729,164.489431016541,30060.7338078929,0.0,1.0
2004-04-28,24.0,24.4,24.0,24.4,121400,161.992053524702,164.691921083447,161.992053524702,164.691921083447,17986.0674434608,0.0,1.0
2004-04-29,24.0,24.2,23.9,23.95,140700,161.992053524702,163.341987304074,161.317086635016,161.654570079859,20845.4669628907,0.0,1.0
2004-04-30,23.96,24.1,23.51,24.05,186400,161.722066768827,162.667020414388,158.684715765239,162.329536969545,27616.1694519036,0.0,1.0
2004-05-03,24.27,24.45,23.87,23.9,159400,163.814464126855,165.02940452829,161.11459656811,161.317086635016,23615.9732330119,0.0,1.0
2004-05-04,24.27,24.49,24.1,24.18,116700,163.814464126855,165.299391284164,162.667020414388,163.206993926137,17289.7369905426,0.0,1.0
2004-05-05,24.24,24.48,24.09,24.22,87100,163.611974059949,165.231894595196,162.599523725419,163.476980682012,12904.3366913133,0.0,1.0
2004-05-06,24.11,24.35,23.75,24.14,119500,162.734517103357,164.354437638604,160.304636300486,162.937007170263,17704.5721539832,0.0,1.0
2004-05-07,23.58,24.0,23.54,23.86,133600,159.15719258802,161.992053524702,158.887205832145,161.047099879141,19793.5635127377,0.0,1.0
2004-05-10,23.28,23.65,23.24,23.43,103700,157.132291918961,159.6296694108,156.862305163086,158.14474225349,15363.7165888541,0.0,1.0
2004-05-11,23.39,23.45,23.15,23.23,142200,157.874755497616,158.279735631427,156.254834962369,156.794808474118,21067.7000861624,0.0,1.0
2004-05-12,23.17,23.25,22.79,23.25,149300,156.389828340306,156.929801852055,153.824954159498,156.929801852055,22119.6035363155,0.0,1.0
2004-05-13,23.33,23.43,23.07,23.07,65100,157.469775363804,158.14474225349,155.71486145062,155.71486145062,9644.91754999422,0.0,1.0
2004-05-14,23.24,23.59,23.0,23.3,62000,156.862305163086,159.224689276988,155.242384627839,157.267285296898,9185.63576189928,0.0,1.0
2004-05-17,22.91,23.16,22.8,23.09,72000,154.634914427122,156.322331651337,153.892450848467,155.849854828557,10667.1899170443,0.0,1.0
2004-05-18,23.1,23.21,22.8,22.81,80200,155.917351517526,156.65981509618,153.892450848467,153.959947537435,11882.0643242632,0.0,1.0
2004-05-19,22.68,23.57,22.68,23.35,197100,153.082490580843,159.089695899051,153.082490580843,157.604768741741,29201.4323979088,0.0,1.0
2004-05-20,22.74,22.78,22.51,22.59,105400,153.487470714655,153.757457470529,151.935046868377,152.475020380126,15615.5807952287,0.0,1.0
2004-05-21,22.69,22.76,22.51,22.74,76700,153.149987269812,153.622464092592,151.935046868377,153.487470714655,11363.5203699625,0.0,1.0
2004-05-24,22.76,22.88,22.66,22.7,139900,153.622464092592,154.432424360216,152.947497202906,153.21748395878,20726.9426304792,0.0,1.0
2004-05-25,22.61,22.85,22.53,22.7,288900,152.610013758063,154.22993429331,152.070040246314,153.21748395878,42802.0995421402,0.0,1.0
2004-05-26,22.61,22.75,22.56,22.61,196700,152.610013758063,153.554967403624,152.27253031322,152.610013758063,29142.1702317029,0.0,1.0
2004-05-27,22.99,23.13,22.73,22.8,183300,155.444874694745,156.391472452782,153.68690742982,154.160206308838,27109.7198172367,0.04,1.0
2004-05-28,23.11,23.19,22.84,22.86,116700,156.256244201634,156.797157206226,154.430662811134,154.565891062282,17259.7070522177,0.0,1.0
2004-06-01,23.34,23.47,23.0,23.09,133800,157.811369089837,158.6903527223,155.512488820319,156.121015950486,19788.7643837767,0.0,1.0
2004-06-02,23.29,23.5,23.15,23.5,103800,157.473298461967,158.893195099022,156.52670070393,158.893195099022,15351.8216968312,0.0,1.0
2004-06-03,23.0,23.14,22.92,23.14,119000,155.512488820319,156.459086578356,154.971575815727,156.459086578356,17599.8726582169,0.0,1.0
2004-06-04,23.11,23.24,22.91,23.0,113900,156.256244201634,157.135227834096,154.903961690153,155.512488820319,16845.5924014362,0.0,1.0
2004-06-07,23.52,23.64,23.06,23.06,101300,159.02842335017,159.839792857059,155.918173573763,155.918173573763,14982.0764729191,0.0,1.0
2004-06-08,23.4,23.52,23.24,23.29,142200,158.217053843281,159.02842335017,157.135227834096,157.473298461967,21031.1083361214,0.0,1.0
2004-06-09,23.38,23.55,23.16,23.39,67400,158.081825592133,159.231265726892,156.594314829504,158.149439717707,9968.33123667077,0.0,1.0
2004-06-10,23.54,23.58,23.25,23.25,83600,159.163651601318,159.434108103614,157.20284195967,157.20284195967,12364.2802876213,0.0,1.0
2004-06-14,23.4,23.8,23.37,23.55,113500,158.217053843281,160.921618866243,158.014211466559,159.231265726892,16786.4331656103,0.0,1.0
2004-06-15,23.87,24.04,23.47,23.5,513800,161.394917745262,162.544357880021,158.6903527223,158.893195099022,75990.0384184188,0.0,1.0
2004-06-16,23.54,23.87,23.31,23.87,128400,159.163651601318,161.394917745262,157.608526713115,161.394917745262,18990.1147001265,0.0,1.0
2004-06-17,23.6,23.73,23.02,23.42,65600,159.569336354762,160.448319987225,155.647717071467,158.352282094429,9702.11467545405,0.0,1.0
2004-06-18,23.27,23.8,23.27,23.43,102000,157.338070210819,160.921618866243,157.338070210819,158.419896220003,15085.6051356145,0.0,1.0
2004-06-21,23.42,23.5,22.94,23.16,77600,158.352282094429,158.893195099022,155.106804066875,156.594314829504,11476.8917502322,0.0,1.0
2004-06-22,23.18,23.48,23.07,23.4,142000,156.729543080652,158.757966847874,155.985787699338,158.217053843281,21001.5287182084,0.0,1.0
2004-06-23,23.35,23.4,23.06,23.3,77500,157.878983215411,158.217053843281,155.918173573763,157.540912587541,11462.1019412757,0.0,1.0
2004-06-24,23.55,23.8,23.45,23.5,135000,159.231265726892,160.921618866243,158.555124471152,158.893195099022,19966.2420912545,0.0,1.0
2004-06-25,23.4,23.71,23.4,23.45,122800,158.217053843281,160.313091736077,158.217053843281,158.555124471152,18161.8853985634,0.0,1.0
2004-06-28,23.48,23.8,23.4,23.6,73800,158.757966847874,160.921618866243,158.217053843281,159.569336354762,10914.8790098858,0.0,1.0
2004-06-29,24.03,24.1,23.35,23.35,158800,162.476743754447,162.950042633465,157.878983215411,157.878983215411,23486.2166228978,0.0,1.0
2004-06-30,24.41,24.6,24.05,24.06,248100,165.04608052626,166.330748912167,162.611972005595,162.679586131169,36693.5160210389,0.0,1.0
2004-07-01,24.42,24.47,24.05,24.31,158600,165.113694651835,165.451765279705,162.611972005595,164.36993927052,23456.6370049848,0.0,1.0
2004-07-02,24.52,24.76,24.25,24.25,149600,165.789835907575,167.412574921352,163.964254517076,163.964254517076,22125.5541989013,0.0,1.0
2004-07-06,24.77,24.77,24.21,24.52,206600,167.480189046926,167.480189046926,163.693798014779,165.789835907575,30555.7453040977,0.0,1.0
2004-07-07,24.79,25.11,24.6,24.6,201700,167.615417298074,169.779069316444,166.330748912167,166.330748912167,29831.0446652299,0.0,1.0
2004-07-08,24.2,24.7,24.2,24.69,192600,163.626183889205,167.006890167908,163.626183889205,166.939276042334,28485.1720501898,0.0,1.0
2004-07-09,24.76,24.76,24.2,24.2,241200,167.412574921352,167.412574921352,163.626183889205,163.626183889205,35673.0192030414,0.0,1.0
2004-07-12,24.84,25.02,24.6,24.7,184700,167.953487925945,169.170542186278,166.330748912167,167.006890167908,27316.7771426274,0.0,1.0
2004-07-13,25.0,25.04,24.75,24.85,114600,169.03531393513,169.305770437426,167.344960795778,168.021102051519,16949.1210641315,0.0,1.0
2004-07-14,24.8,25.08,24.72,24.8,225800,167.683031423649,169.576226939722,167.142118419056,167.683031423649,33395.3886237426,0.0,1.0
2004-07-15,24.85,25.0,24.53,24.81,105000,168.021102051519,169.03531393513,165.857450033149,167.750645549223,15529.299404309,0.0,1.0
2004-07-16,25.17,25.55,24.63,24.93,272700,170.184754069888,172.754090841702,166.53359128889,168.562015056111,40331.8090243342,0.0,1.0
2004-07-19,25.07,25.44,24.88,25.29,121700,169.508612814148,172.010335460388,168.223944428241,170.996123576777,17999.197500042,0.0,1.0
2004-07-20,25.46,25.46,24.93,25.0,75600,172.145563711536,172.145563711536,168.562015056111,169.03531393513,11181.0955711025,0.0,1.0
2004-07-21,24.73,25.68,24.73,25.46,171100,167.20973254463,173.633074474165,167.20973254463,172.145563711536,25305.3631245455,0.0,1.0
2004-07-22,24.95,25.07,24.51,24.76,79100,168.697243307259,169.508612814148,165.722221782001,167.412574921352,11698.7388845795,0.0,1.0
2004-07-23,24.38,24.87,24.28,24.85,77200,164.843238149538,168.156330302667,164.167096893798,168.021102051519,11417.7325144063,0.0,1.0
2004-07-26,23.79,24.68,23.7,24.42,319900,160.854004740669,166.87166191676,160.245477610503,165.113694651835,47312.598851795,0.0,1.0
2004-07-27,24.1,24.9,23.92,23.94,167300,162.950042633465,168.359172679389,161.732988373132,161.86821662428,24743.3503841991,0.0,1.0
2004-07-28,24.12,24.5,23.85,24.2,159100,163.085270884613,165.654607656427,161.259689494114,163.626183889205,23530.5860497673,0.0,1.0
2004-07-29,23.9,24.48,23.71,24.05,199900,161.597760121984,165.519379405279,160.313091736077,162.611972005595,29564.8281040131,0.0,1.0
2004-07-30,24.16,24.42,23.71,23.85,170100,163.355727386909,165.113694651835,160.313091736077,161.259689494114,25157.4650349807,0.0,1.0
2004-08-02,24.67,24.68,23.97,24.17,137800,166.804047791186,166.87166191676,162.071059001002,163.423341512483,20380.356742036,0.0,1.0
2004-08-03,24.51,24.86,24.45,24.6,100900,165.722221782001,168.088716177093,165.316537028557,166.330748912167,14922.9172370932,0.0,1.0
2004-08-04,24.34,24.56,24.02,24.39,141800,164.572781647242,166.060292409871,162.409129628872,164.910852275112,20971.9491002955,0.0,1.0
2004-08-05,23.85,24.55,23.85,24.29,127700,161.259689494114,165.992678284297,161.259689494114,164.234711019372,18886.586037431,0.0,1.0
2004-08-06,23.95,24.27,23.7,23.75,131500,161.935830749854,164.099482768224,160.245477610503,160.583548238373,19448.5987777775,0.0,1.0
2004-08-09,23.77,23.95,23.56,23.85,94900,160.718776489521,161.935830749854,159.298879852466,161.259689494114,14035.5286997041,0.0,1.0
2004-08-10,24.0,24.07,23.74,23.74,96300,162.273901377724,162.747200256743,160.515934112799,160.515934112799,14242.5860250949,0.0,1.0
2004-08-11,23.8,24.04,23.62,23.88,125600,160.921618866243,162.544357880021,159.70456460591,161.462531870836,18576.000049345,0.0,1.0
2004-08-12,23.76,23.95,23.65,23.65,109900,160.651162363947,161.935830749854,159.907406982633,159.907406982633,16254.0000431768,0.0,1.0
2004-08-13,23.9,24.04,23.75,23.75,61200,161.597760121984,162.544357880021,160.583548238373,160.583548238373,9051.36308136869,0.0,1.0
2004-08-16,23.94,24.36,23.9,23.9,177900,161.86821662428,164.70800989839,161.597760121984,161.597760121984,26311.0701335865,0.0,1.0
2004-08-17,24.0,24.24,23.83,24.04,95000,162.273901377724,163.896640391502,161.124461242965,162.544357880021,14050.3185086606,0.0,1.0
2004-08-18,24.35,24.58,23.9,23.95,116200,164.640395772816,166.195520661019,161.597760121984,161.935830749854,17185.7580074354,0.0,1.0
2004-08-19,24.28,24.55,24.1,24.2,71100,164.167096893798,165.992678284297,162.950042633465,163.626183889205,10515.5541680607,0.0,1.0
2004-08-20,24.77,24.82,24.16,24.22,69800,167.480189046926,167.818259674797,163.355727386909,163.761412140353,10323.2866516264,0.0,1.0
2004-08-23,24.63,25.0,24.39,24.78,113500,166.53359128889,169.03531393513,164.910852275112,167.5478031725,16786.4331656102,0.0,1.0
2004-08-24,24.56,24.65,24.12,24.65,127300,166.060292409871,166.668819540038,163.085270884613,166.668819540038,18827.4268016052,0.0,1.0
2004-08-25,24.58,24.8,24.2,24.64,107600,166.195520661019,167.683031423649,163.626183889205,166.601205414464,15913.8344371777,0.0,1.0
2004-08-26,24.45,24.59,24.4,24.53,115200,165.316537028557,166.263134786593,164.978466400686,165.857450033149,17037.8599178705,0.0,1.0
2004-08-27,24.4,24.57,24.32,24.4,134800,164.978466400686,166.127906535445,164.437553396094,164.978466400686,19936.6624733416,0.0,1.0
2004-08-30,24.5,24.6,24.15,24.35,55600,165.654607656427,166.330748912167,163.288113261335,164.640395772816,8223.13377980555,0.0,1.0
2004-08-31,24.81,25.15,24.45,24.45,138200,167.750645549223,170.04952581874,165.316537028557,165.316537028557,20439.5159778619,0.0,1.0
2004-09-01,24.63,25.03,24.46,24.87,109400,166.804047791186,169.513005124376,165.65274092458,168.4294221911,16153.8166230423,0.04,1.0
2004-09-02,24.7,24.81,24.59,24.63,73400,167.278115324494,168.023078591121,166.533152057867,166.804047791186,10838.1182827359,0.0,1.0
2004-09-03,24.51,24.73,24.46,24.5,117100,165.991360591229,167.481287124483,165.65274092458,165.923636657899,17290.7854347189,0.0,1.0
2004-09-07,24.82,24.95,24.58,24.58,73400,168.090802524451,168.971213657738,166.465428124537,166.465428124537,10838.1182827359,0.0,1.0
2004-09-08,24.43,24.95,24.41,24.72,113600,165.449569124591,168.971213657738,165.314121257931,167.413563191154,16773.9814294114,0.0,1.0
2004-09-09,24.64,24.76,24.48,24.48,99900,166.871771724516,167.684458924473,165.78818879124,165.78818879124,14751.0628943503,0.0,1.0
2004-09-10,24.49,24.57,24.1,24.45,91800,165.855912724569,166.397704191207,163.214679324709,165.58501699125,13555.0307677814,0.0,1.0
2004-09-13,24.53,24.6,24.32,24.39,70900,166.126808457888,166.600875991197,164.704605857963,165.178673391272,10468.9725646591,0.0,1.0
2004-09-14,24.51,24.55,24.38,24.45,53400,165.991360591229,166.262256324548,165.110949457942,165.58501699125,7884.95253812119,0.0,1.0
2004-09-15,24.49,24.52,24.11,24.31,75700,165.855912724569,166.059084524559,163.282403258039,164.636881924634,11177.7323433666,0.0,1.0
2004-09-16,24.5,24.6,24.39,24.39,111500,165.923636657899,166.600875991197,165.178673391272,165.178673391272,16463.8990262268,0.0,1.0
2004-09-17,24.5,24.6,24.38,24.38,193100,165.923636657899,166.600875991197,165.110949457942,165.110949457942,28512.8152642547,0.0,1.0
2004-09-20,24.42,24.57,24.34,24.35,370200,165.381845191261,166.397704191207,164.840053724623,164.907777657953,54663.0979328177,0.0,1.0
2004-09-21,24.88,24.88,24.42,24.42,74300,168.49714612443,168.49714612443,165.381845191261,165.381845191261,10971.0107412435,0.0,1.0
2004-09-22,24.61,24.73,24.42,24.63,111100,166.668599924526,167.481287124483,165.381845191261,166.804047791186,16404.8357113346,0.0,1.0
2004-09-23,24.61,24.73,24.45,24.45,66400,166.668599924526,167.481287124483,165.58501699125,165.58501699125,9804.51027212076,0.0,1.0
2004-09-24,24.98,25.0,24.5,24.64,216600,169.174385457727,169.309833324387,165.923636657899,166.871771724516,31982.785014177,0.0,1.0
2004-09-27,24.65,24.99,24.63,24.8,104400,166.939495657845,169.242109391057,166.804047791186,167.955354657792,15415.5251868887,0.0,1.0
2004-09-28,24.62,24.82,24.41,24.5,119100,166.736323857856,168.090802524451,165.314121257931,165.923636657899,17586.1020091804,0.0,1.0
2004-09-29,24.75,24.83,24.49,24.52,54000,167.616734991143,168.158526457781,165.855912724569,166.059084524559,7973.54751045963,0.0,1.0
2004-09-30,25.01,25.02,24.65,24.65,92100,169.377557257717,169.445281191046,166.939495657845,166.939495657845,13599.3282539506,0.0,1.0
2004-10-01,25.13,25.26,24.97,25.03,76100,170.190244457674,171.07065559096,169.106661524397,169.513005124376,11236.7956582588,0.0,1.0
2004-10-04,25.27,25.48,25.13,25.23,66000,171.13837952429,172.560582124215,170.190244457674,170.867483790971,9745.44695722845,0.0,1.0
2004-10-05,24.95,25.39,24.94,25.27,163800,168.971213657738,171.951066724247,168.903489724408,171.13837952429,24186.4274483942,0.0,1.0
2004-10-06,25.01,25.11,24.88,24.88,158500,169.377557257717,170.054796591014,168.49714612443,168.49714612443,23403.8385260713,0.0,1.0
2004-10-07,24.54,24.83,24.54,24.79,141400,166.194532391218,168.158526457781,166.194532391218,167.887630724462,20878.8818144258,0.0,1.0
2004-10-08,24.65,24.91,24.52,24.52,190800,166.939495657845,168.700317924419,166.059084524559,166.059084524559,28173.2012036241,0.0,1.0
2004-10-11,24.77,24.85,24.59,24.7,35700,167.752182857802,168.29397432444,166.533152057867,167.278115324494,5271.40085413722,0.0,1.0
2004-10-12,24.63,24.81,24.45,24.65,112100,166.804047791186,168.023078591121,165.58501699125,166.939495657845,16552.4939985653,0.0,1.0
2004-10-13,24.74,24.91,24.48,24.73,133400,167.549011057813,168.700317924419,165.78818879124,167.481287124483,19697.6155165799,0.0,1.0
2004-10-14,24.32,24.86,24.32,24.84,81900,164.704605857963,168.36169825777,164.704605857963,168.226250391111,12093.2137241971,0.0,1.0
2004-10-15,24.37,24.73,24.24,24.24,70400,165.043225524612,167.481287124483,164.162814391325,164.162814391325,10395.1434210437,0.0,1.0
2004-10-18,24.75,24.75,24.13,24.3,98200,167.616734991143,167.616734991143,163.417851124698,164.569157991304,14500.0438060581,0.0,1.0
2004-10-19,24.51,24.82,24.46,24.65,121000,165.991360591229,168.090802524451,165.65274092458,166.939495657845,17866.6527549188,0.0,1.0
2004-10-20,24.36,24.8,24.35,24.41,90900,164.975501591282,167.955354657792,164.907777657953,165.314121257931,13422.1383092738,0.0,1.0
2004-10-21,24.86,24.9,24.26,24.27,158100,168.36169825777,168.632593991089,164.298262257985,164.365986191315,23344.7752111791,0.0,1.0
2004-10-22,24.29,24.8,24.25,24.8,114500,164.501434057974,167.955354657792,164.230538324655,167.955354657792,16906.8738879191,0.0,1.0
2004-10-25,24.74,24.9,24.16,24.16,129900,167.549011057813,168.632593991089,163.621022924687,163.621022924687,19180.8115112724,0.0,1.0
2004-10-26,24.55,25.0,24.34,24.64,105900,166.262256324548,169.309833324387,164.840053724623,166.871771724516,15637.0126177347,0.0,1.0
2004-10-27,25.23,25.42,24.5,24.5,90500,170.867483790971,172.154238524236,165.923636657899,165.923636657899,13363.0749943814,0.0,1.0
2004-10-28,25.77,25.79,25.11,25.11,76000,174.524576190778,174.660024057437,170.054796591014,170.054796591014,11222.0298295358,0.0,1.0
2004-10-29,25.74,26.0,25.65,25.77,111400,174.321404390789,176.082226657362,173.711888990821,174.524576190778,16449.1331975037,0.0,1.0
2004-11-01,25.81,25.82,25.36,25.78,97600,174.795471924097,174.863195857427,171.747894924258,174.592300124108,14411.4488337196,0.0,1.0
2004-11-02,25.69,26.23,25.56,25.85,144500,173.98278472414,177.639877123947,173.102373590853,175.066367657416,21336.622504841,0.0,1.0
2004-11-03,26.4,26.4,25.85,25.85,111900,178.791183990552,178.791183990552,175.066367657416,175.066367657416,16522.9623411192,0.0,1.0
2004-11-04,26.58,27.0,26.26,26.3,167200,180.010214790488,182.854619990338,177.843048923936,178.113944657255,24688.4656249787,0.0,1.0
2004-11-05,26.7,26.78,26.4,26.56,94200,180.822901990445,181.364693457083,178.791183990552,179.874766923828,13909.4106571351,0.0,1.0
2004-11-08,26.55,26.9,26.48,26.55,92300,179.807042990499,182.17738065704,179.33297545719,179.807042990499,13628.8599113967,0.0,1.0
2004-11-09,26.64,26.77,26.37,26.37,121100,180.416558390467,181.296969523753,178.588012190563,178.588012190563,17881.4185836418,0.0,1.0
2004-11-10,26.43,26.9,26.32,26.61,221800,178.994355790542,182.17738065704,178.249392523914,180.213386590477,32750.6081077767,0.0,1.0
2004-11-11,26.87,26.87,26.47,26.51,175400,181.974208857051,181.974208857051,179.265251523861,179.53614725718,25899.2635802707,0.0,1.0
2004-11-12,26.64,26.83,26.5,26.83,93800,180.416558390467,181.703313123732,179.46842332385,181.703313123732,13850.3473422428,0.0,1.0
2004-11-15,26.5,26.53,26.25,26.44,108200,179.46842332385,179.671595123839,177.775324990606,179.062079723871,15976.6266783654,0.0,1.0
2004-11-16,26.25,26.61,26.15,26.5,172900,177.775324990606,180.213386590477,177.098085657309,179.46842332385,25530.1178621939,0.0,1.0
2004-11-17,26.28,26.56,26.18,26.4,84100,177.978496790595,179.874766923828,177.301257457298,178.791183990552,12418.0619561048,0.0,1.0
2004-11-18,26.26,26.38,25.99,26.28,73700,177.843048923936,178.655736123893,176.014502724032,177.978496790595,10882.4157689051,0.0,1.0
2004-11-19,26.15,26.5,26.13,26.21,93200,177.098085657309,179.46842332385,176.962637790649,177.504429257287,13761.7523699044,0.0,1.0
2004-11-22,26.1,26.51,26.03,26.03,69800,176.75946599066,179.53614725718,176.285398457351,176.285398457351,10306.5484487052,0.0,1.0
2004-11-23,26.32,26.52,25.98,26.18,51000,178.249392523914,179.603871190509,175.946778790703,177.301257457298,7530.57264876745,0.0,1.0
2004-11-24,26.58,26.58,26.17,26.17,61300,180.010214790488,180.010214790488,177.233533523968,177.233533523968,9051.453007244,0.0,1.0
2004-11-26,26.57,26.65,26.52,26.52,6500,179.942490857158,180.484282323796,179.603871190509,179.603871190509,959.778866999772,0.0,1.0
2004-11-29,26.05,26.79,25.95,26.77,135200,176.420846324011,181.432417390413,175.743606990713,181.296969523753,19963.4004335952,0.0,1.0
2004-11-30,25.82,26.05,25.57,26.05,205400,174.863195857427,176.420846324011,173.170097524183,176.420846324011,30329.0121971927,0.0,1.0
2004-12-01,26.0,26.28,25.66,25.66,155400,176.082226657362,177.978496790595,173.779612924151,173.779612924151,22946.0978356561,0.0,1.0
2004-12-02,26.02,26.2,25.86,25.86,117100,176.488570257341,177.709475047745,175.403321554759,175.403321554759,17264.2454724247,0.04,1.0
2004-12-03,26.0,26.16,25.86,25.97,88100,176.352914169518,177.4381628721,175.403321554759,176.149430037784,12988.7278063246,0.0,1.0
2004-12-06,25.98,26.09,25.83,25.97,76100,176.217258081695,176.96336656472,175.199837423025,176.149430037784,11219.5480824212,0.0,1.0
2004-12-07,25.67,26.1,25.65,25.9,113900,174.114588720443,177.031194608632,173.978932632621,175.674633730404,16792.4642127171,0.0,1.0
2004-12-08,26.05,26.11,25.42,25.5,142600,176.692054389075,177.099022652543,172.41888762266,172.96151197395,21023.7523857195,0.0,1.0
2004-12-09,25.76,26.02,25.74,26.02,130400,174.725041115646,176.488570257341,174.589385027823,176.488570257341,19225.0863330843,0.0,1.0
2004-12-10,25.61,25.87,25.44,25.5,135300,173.707620456975,175.47114959867,172.554543710482,172.96151197395,19947.5013870116,0.0,1.0
2004-12-13,25.65,25.75,25.41,25.66,117600,173.978932632621,174.657213071734,172.351059578748,174.046760676532,17337.961294254,0.0,1.0
2004-12-14,25.75,25.77,25.58,25.58,181500,174.657213071734,174.792869159557,173.504136325241,173.504136325241,26758.84332404,0.0,1.0
2004-12-15,25.7,25.85,25.55,25.57,138800,174.318072852177,175.335493510848,173.300652193507,173.43630828133,20463.5121398168,0.0,1.0
2004-12-16,25.45,25.79,25.41,25.51,229300,172.622371754394,174.92852524738,172.351059578748,173.029340017862,33806.075890922,0.0,1.0
2004-12-17,25.48,25.5,25.15,25.15,319100,172.825855886128,172.96151197395,170.587530437053,170.587530437053,47045.4374914663,0.0,1.0
2004-12-20,25.5,25.69,25.33,25.65,354800,172.96151197395,174.250244808266,171.808435227457,173.978932632621,52308.7471700793,0.0,1.0
2004-12-21,25.49,25.67,25.35,25.45,284200,172.893683930039,174.114588720443,171.94409131528,172.622371754394,41900.0731277805,0.0,1.0
2004-12-22,25.66,25.87,25.4,25.4,125300,174.046760676532,175.47114959867,172.283231534837,172.283231534837,18473.1849504254,0.0,1.0
2004-12-23,25.96,26.05,25.75,25.76,131900,176.081601993873,176.692054389075,174.657213071734,174.725041115646,19446.2337985723,0.0,1.0
2004-12-27,26.05,26.15,25.92,26.0,106700,176.692054389075,177.370334828188,175.810289818227,176.352914169518,15730.956378375,0.0,1.0
2004-12-28,26.32,26.32,25.96,26.0,87100,178.523411574681,178.523411574681,176.081601993873,176.352914169518,12841.296162666,0.0,1.0
2004-12-29,26.14,26.32,26.01,26.32,44100,177.302506784277,178.523411574681,176.420742213429,178.523411574681,6501.73548534525,0.0,1.0
2004-12-30,26.17,26.31,26.05,26.05,43100,177.505990916011,178.45558353077,176.692054389075,176.692054389075,6354.30384168663,0.0,1.0
2004-12-31,25.98,26.11,25.91,26.09,87000,176.217258081695,177.099022652543,175.742461774316,176.96336656472,12826.5529983002,0.0,1.0
2005-01-03,25.43,26.14,25.43,25.91,101500,172.486715666571,177.302506784277,172.486715666571,175.742461774316,14964.3118313502,0.0,1.0
2005-01-04,25.54,25.67,25.31,25.52,125500,173.232824149596,174.114588720443,171.672779139635,173.097168061773,18502.6712791571,0.0,1.0
2005-01-05,25.24,25.74,25.2,25.52,190900,171.197982832255,174.589385027823,170.92667065661,173.097168061773,28144.700774431,0.0,1.0
2005-01-06,25.33,25.33,24.96,25.24,150100,171.808435227457,171.808435227457,169.298797602737,171.197982832255,22129.4897131593,0.0,1.0
2005-01-07,25.5,25.62,25.05,25.29,140700,172.96151197395,173.775448500887,169.909249997939,171.537123051812,20743.6322627682,0.0,1.0
2005-01-10,25.68,25.83,25.5,25.5,166400,174.182416764355,175.199837423025,172.96151197395,172.96151197395,24532.6255047947,0.0,1.0
2005-01-11,25.65,25.72,25.4,25.55,108200,173.978932632621,174.45372894,172.283231534837,173.300652193507,15952.1038438629,0.0,1.0
2005-01-12,25.71,25.83,25.4,25.58,188600,174.385900896089,175.199837423025,172.283231534837,173.504136325241,27805.6079940162,0.0,1.0
2005-01-13,25.54,26.0,25.5,25.71,170500,173.232824149596,176.352914169518,172.96151197395,174.385900896089,25137.0952437951,0.0,1.0
2005-01-14,25.64,25.72,25.49,25.5,112900,173.911104588709,174.45372894,172.893683930039,172.96151197395,16645.0325690585,0.0,1.0
2005-01-18,25.77,25.79,25.4,25.43,87900,174.792869159557,174.92852524738,172.283231534837,172.486715666571,12959.2414775929,0.0,1.0
2005-01-19,25.53,25.85,25.42,25.77,90600,173.164996105684,175.335493510848,172.41888762266,174.792869159557,13357.3069154712,0.0,1.0
2005-01-20,25.65,25.78,25.4,25.53,104400,173.978932632621,174.860697203468,172.283231534837,173.164996105684,15391.8635979601,0.0,1.0
2005-01-21,25.39,25.65,25.35,25.65,107300,172.215403490925,173.978932632621,171.94409131528,173.978932632621,15819.4153645702,0.0,1.0
2005-01-24,25.3,25.54,25.22,25.39,93800,171.604951095723,173.232824149596,171.062326744432,172.215403490925,13829.0881751788,0.0,1.0
2005-01-25,25.28,25.4,25.14,25.25,115400,171.469295007901,172.283231534837,170.519702393142,171.265810876167,17013.611678205,0.0,1.0
2005-01-26,25.82,25.9,25.39,25.5,155500,175.132009379114,175.674633730404,172.215403490925,172.96151197395,22925.6205889157,0.0,1.0
2005-01-27,25.63,25.9,25.59,25.7,98200,173.843276544798,175.674633730404,173.571964369153,174.318072852177,14477.7874072767,0.0,1.0
2005-01-28,25.38,25.5,25.25,25.45,138800,172.147575447014,172.96151197395,171.265810876167,172.622371754394,20463.5121398168,0.0,1.0
2005-01-31,26.45,26.5,25.55,25.63,128900,179.405176145529,179.744316365086,173.300652193507,173.843276544798,19003.9388675964,0.0,1.0
2005-02-01,26.9,27.18,26.7,26.9,295600,182.45743812154,184.356623351058,181.100877243313,182.45743812154,43580.7938654887,0.0,1.0
2005-02-02,27.19,27.6,26.62,26.72,241100,184.424451394969,187.205401195335,180.558252892022,181.236533331135,35545.7692860939,0.0,1.0
2005-02-03,27.09,27.17,26.86,27.03,117800,183.746170955856,184.288795307146,182.186125945894,183.339202692387,17367.4476229857,0.0,1.0
2005-02-04,27.38,27.5,27.11,27.11,193600,185.713184229285,186.527120756221,183.881827043678,183.881827043678,28542.7662123093,0.0,1.0
2005-02-07,27.43,27.6,27.15,27.2,423000,186.052324448842,187.205401195335,184.153139219324,184.49227943888,62363.5852675971,0.0,1.0
2005-02-08,27.35,27.5,27.29,27.3,137500,185.509700097551,186.527120756221,185.102731834083,185.170559877994,20271.8510030605,0.0,1.0
2005-02-09,26.89,27.49,26.78,27.45,232400,182.389610077628,186.45929271231,181.643501594604,186.187980536664,34263.1139862639,0.0,1.0
2005-02-10,27.05,27.14,26.84,26.84,100300,183.47485878021,184.085311175412,182.050469858072,182.050469858072,14787.3938589598,0.0,1.0
2005-02-11,27.15,27.35,26.9,27.05,60900,184.153139219324,185.509700097551,182.45743812154,183.47485878021,8978.58709881009,0.0,1.0
2005-02-14,26.88,27.19,26.83,27.0,116800,182.321782033717,184.424451394969,181.98264181416,183.135718560653,17220.0159793271,0.0,1.0
2005-02-15,27.36,27.42,26.82,26.82,170200,185.577528141462,185.98449640493,181.914813770249,181.914813770249,25092.8657506975,0.0,1.0
2005-02-16,27.5,27.6,27.26,27.31,162400,186.527120756221,187.205401195335,184.899247702349,185.238387921905,23942.8989301603,0.0,1.0
2005-02-17,26.92,27.55,26.84,27.45,188600,182.593094209363,186.866260975778,182.050469858072,186.187980536664,27805.6079940161,0.0,1.0
2005-02-18,26.57,27.02,26.53,26.97,199400,180.219112672465,183.271374648476,179.94780049682,182.932234428919,29397.8697455293,0.0,1.0
2005-02-22,26.33,26.69,26.0,26.5,221800,178.591239618593,181.033049199401,176.352914169518,179.744316365086,32700.3385634824,0.0,1.0
2005-02-23,26.56,26.71,26.3,26.3,113100,180.151284628554,181.168705287224,178.387755486859,178.387755486859,16674.5188977902,0.0,1.0
2005-02-24,26.43,26.7,26.13,26.46,212800,179.269520057706,181.100877243313,177.234678740366,179.47300418944,31373.4537705549,0.0,1.0
2005-02-25,26.59,26.6,26.2,26.2,149400,180.693908979845,180.761864568028,178.043641040689,178.043641040689,21984.9469327885,0.05,1.0
2005-02-28,26.8,26.86,26.4,26.4,123400,182.120976331697,182.528709860798,179.402752804359,179.402752804359,18158.9186847798,0.0,1.0
2005-03-01,26.91,26.95,26.7,26.85,118200,182.868487801716,183.14031015445,181.441420449863,182.460754272615,17393.713035178,0.0,1.0
2005-03-02,27.04,27.18,26.9,27.11,126100,183.751910448101,184.703288682669,182.800532213532,184.227599565385,18556.2370028422,0.0,1.0
2005-03-03,26.8,27.12,26.63,27.12,167100,182.120976331697,184.295555153569,180.965731332578,184.295555153569,24589.5892400868,0.0,1.0
2005-03-04,26.87,27.08,26.71,27.05,97300,182.596665448982,184.023732800835,181.509376038046,183.819866036284,14318.1749435095,0.0,1.0
2005-03-07,26.72,26.85,26.49,26.85,120500,181.57733162623,182.460754272615,180.01435309801,182.460754272615,17732.1693801942,0.0,1.0
2005-03-08,26.62,26.73,26.41,26.72,171500,180.897775744395,181.645287214413,179.470708392542,181.57733162623,25237.0709435959,0.0,1.0
2005-03-09,26.31,26.68,26.3,26.57,108800,178.791152510707,181.305509273496,178.723196922524,180.557997803478,16010.4566685903,0.0,1.0
2005-03-10,26.03,26.51,25.95,26.45,195000,176.88839604157,180.150264274377,176.344751336103,179.742530745276,28695.2118600654,0.0,1.0
2005-03-11,26.61,26.66,26.03,26.03,154000,180.829820156212,181.169598097129,176.88839604157,176.88839604157,22661.8596228208,0.0,1.0
2005-03-14,27.51,27.69,26.61,26.61,316300,186.945823092724,188.169023680026,180.829820156212,180.829820156212,46545.105186352,0.0,1.0
2005-03-15,27.43,27.95,27.19,27.95,291400,186.402178387256,189.935868972796,184.771244270853,189.935868972796,42880.9473642207,0.0,1.0
2005-03-16,26.79,27.45,26.79,27.2,176400,182.053020743514,186.538089563623,182.053020743514,184.839199859036,25958.1301134129,0.0,1.0
2005-03-17,26.52,26.74,26.25,26.65,213500,180.21821986256,181.713242802597,178.383418981607,181.101642508945,31417.5781134562,0.0,1.0
2005-03-18,26.94,27.15,26.15,26.3,610300,183.072354566266,184.499421918119,177.703863099772,178.723196922524,89808.6553753737,0.0,1.0
2005-03-21,27.29,27.33,26.63,26.9,211100,185.450800152687,185.722622505421,180.965731332578,182.800532213532,31064.4062751785,0.0,1.0
2005-03-22,27.28,27.56,27.11,27.35,146600,185.382844564504,187.285601033641,184.227599565385,185.858533681788,21572.9131214645,0.0,1.0
2005-03-23,27.23,27.39,27.04,27.1,98900,185.043066623587,186.130356034522,183.751910448101,184.159643977202,14553.6228356946,0.0,1.0
2005-03-24,27.0,27.44,26.92,27.35,122600,183.480088095367,186.470133975439,182.936443389899,185.858533681788,18041.1947386872,0.0,1.0
2005-03-28,27.13,27.33,26.86,27.2,104900,184.363510741752,185.722622505421,182.528709860798,184.839199859036,15436.552431389,0.0,1.0
2005-03-29,27.18,27.97,27.06,27.25,216300,184.703288682669,190.071780149163,183.887821624468,185.178977799954,31829.6119247802,0.0,1.0
2005-03-30,27.62,27.64,27.0,27.1,120400,187.693334562742,187.829245739109,183.480088095367,184.159643977202,17717.4538869326,0.0,1.0
2005-03-31,27.56,27.67,27.23,27.62,242600,187.285601033641,188.033112503659,185.043066623587,187.693334562742,35699.7866525736,0.0,1.0
2005-04-01,27.34,27.73,27.25,27.65,146300,185.790578093605,188.44084603276,185.178977799954,187.897201327292,21528.7666416798,0.0,1.0
2005-04-04,27.64,27.75,27.28,27.3,191700,187.829245739109,188.576757209127,185.382844564504,185.518755740871,28209.6005824334,0.0,1.0
2005-04-05,27.76,27.88,27.49,27.53,113100,188.644712797311,189.460179855512,186.809911916357,187.081734269091,16643.2228788378,0.0,1.0
2005-04-06,27.34,27.69,27.09,27.62,128500,185.790578093605,188.169023680026,184.091688389018,187.693334562742,18909.4088411199,0.0,1.0
2005-04-07,27.31,27.71,27.2,27.26,81100,185.586711329054,188.304934856393,184.839199859036,185.246933388137,11934.2650351349,0.0,1.0
2005-04-08,27.26,27.3,27.03,27.18,120500,185.246933388137,185.518755740871,183.683954859917,184.703288682669,17732.1693801942,0.0,1.0
2005-04-11,27.05,27.4,27.0,27.32,46300,183.819866036284,186.198311622706,183.480088095367,185.654666917238,6813.27338010782,0.0,1.0
2005-04-12,27.02,27.14,26.68,26.98,138300,183.615999271734,184.431466329935,181.305509273496,183.344176919,20351.527180754,0.0,1.0
2005-04-13,27.03,27.06,26.85,27.02,123700,183.683954859917,183.887821624468,182.460754272615,183.615999271734,18203.0651645645,0.0,1.0
2005-04-14,26.88,27.13,26.73,27.03,86800,182.664621037165,184.363510741752,181.645287214413,183.683954859917,12773.0481510445,0.0,1.0
2005-04-15,26.11,26.92,26.05,26.75,162600,177.432040747038,182.936443389899,177.024307217937,181.78119839078,23927.392043316,0.0,1.0
2005-04-18,26.5,26.75,26.0,26.11,147300,180.082308686193,181.78119839078,176.68452927702,177.432040747038,21675.9215742955,0.0,1.0
2005-04-19,26.59,26.59,26.09,26.42,188400,180.693908979845,180.693908979845,177.296129570671,179.538663980726,27723.9893048015,0.0,1.0
2005-04-20,26.55,26.69,26.25,26.62,148000,180.422086627111,181.373464861679,178.383418981607,180.897775744395,21778.9300271265,0.0,1.0
2005-04-21,27.05,27.08,26.52,26.75,197200,183.819866036284,184.023732800835,180.21821986256,181.78119839078,29018.9527118199,0.0,1.0
2005-04-22,26.5,27.04,26.2,27.0,200000,180.082308686193,183.751910448101,178.043641040689,183.480088095367,29430.986523144,0.0,1.0
2005-04-25,27.31,27.35,26.65,26.65,250800,185.586711329054,185.858533681788,181.101642508945,181.101642508945,36906.4571000225,0.0,1.0
2005-04-26,28.9,29.39,27.51,27.8,704000,196.391649850226,199.721473671216,186.945823092724,188.916535150044,103597.072561467,0.0,1.0
2005-04-27,28.53,29.48,28.25,28.9,313900,193.877293087438,200.333073964867,191.974536618301,196.391649850226,46191.9333480743,0.0,1.0
2005-04-28,28.44,29.05,28.22,28.28,245900,193.265692793786,197.410983672978,191.77066985375,192.178403382851,36185.3979302055,0.0,1.0
2005-04-29,28.5,28.65,28.29,28.5,216400,193.673426322887,194.692760145639,192.246358971034,193.673426322887,31844.3274180418,0.0,1.0
2005-05-02,28.8,28.9,28.5,28.51,258300,195.712093968391,196.391649850226,193.673426322887,193.741381911071,38010.1190946404,0.0,1.0
2005-05-03,28.74,29.15,28.66,28.79,170600,195.30436043929,198.090539554813,194.760715733823,195.644138380208,25104.6315042418,0.0,1.0
2005-05-04,28.94,29.11,28.7,28.74,253300,196.66347220296,197.818717202079,195.032538086557,195.30436043929,37274.3444315617,0.0,1.0
2005-05-05,29.34,29.39,28.7,28.85,168500,199.381695730299,199.721473671216,195.032538086557,196.051871909309,24795.6061457487,0.0,1.0
2005-05-06,29.49,29.75,29.27,29.44,175300,200.401029553051,202.167874845821,198.906006613014,200.061251612133,25796.2596875356,0.0,1.0
2005-05-09,29.2,29.35,28.9,29.3,146200,198.43031749573,199.449651318482,196.391649850226,199.109873377565,21514.0511484182,0.0,1.0
2005-05-10,28.94,29.15,28.94,29.1,165900,196.66347220296,198.090539554813,196.66347220296,197.750761613895,24413.0033209479,0.0,1.0
2005-05-11,29.0,29.18,28.85,28.85,116700,197.071205732061,198.294406319363,196.051871909309,196.051871909309,17172.9806362544,0.0,1.0
2005-05-12,28.55,29.11,28.49,28.95,170200,194.013204263805,197.818717202079,193.605470734704,196.731427791143,25045.7695311954,0.0,1.0
2005-05-13,28.74,28.78,28.44,28.5,216900,195.30436043929,195.576182792024,193.265692793786,193.673426322887,31917.9048843497,0.0,1.0
2005-05-16,28.76,28.83,28.46,28.77,158600,195.440271615657,195.915960732942,193.401603970153,195.508227203841,23338.7723128532,0.0,1.0
2005-05-17,28.85,28.9,28.5,28.55,114600,196.051871909309,196.391649850226,193.673426322887,194.013204263805,16863.9552777614,0.0,1.0
2005-05-18,29.1,29.11,28.7,28.95,125600,197.750761613895,197.818717202079,195.032538086557,196.731427791143,18482.6595365344,0.0,1.0
2005-05-19,29.26,29.33,28.95,29.02,70300,198.838051024831,199.313740142115,196.731427791143,197.207116908428,10344.9917628851,0.0,1.0
2005-05-20,29.65,29.65,29.11,29.25,190700,201.488318963986,201.488318963986,197.818717202079,198.770095436647,28062.4456498177,0.0,1.0
2005-05-23,29.44,29.74,29.3,29.55,146900,200.061251612133,202.099919257637,199.109873377565,200.808763082152,21617.0596012492,0.0,1.0
2005-05-24,29.3,29.4,29.09,29.35,134800,199.109873377565,199.789429259399,197.682806025712,199.449651318482,19836.484916599,0.0,1.0
2005-05-25,29.38,29.58,28.93,29.15,127600,199.653518083033,201.012629846702,196.595516614776,198.090539554813,18776.9694017658,0.0,1.0
2005-05-26,29.64,29.79,29.36,29.37,102600,201.420363375803,202.439697198555,199.517606906666,199.585562494849,15098.0960863728,0.0,1.0
2005-05-27,29.62,29.8,29.44,29.6,103000,201.624230140353,202.849495549714,200.398964730992,201.488089539313,15131.4154944386,0.05,1.0
2005-05-31,29.29,29.57,29.14,29.55,107700,199.377910223192,201.283878637753,198.356855715391,201.147738036713,15821.878143214,0.0,1.0
2005-06-01,29.41,29.98,29.22,29.3,103100,200.194753829432,204.074760959074,198.901418119552,199.445980523712,15146.1061890935,0.0,1.0
2005-06-02,29.7,29.82,29.11,29.3,102100,202.168792544513,202.985636150754,198.152644813831,199.445980523712,14999.1992425455,0.0,1.0
2005-06-03,29.43,29.63,29.3,29.6,93100,200.330894430472,201.692300440873,199.445980523712,201.488089539313,13677.036723614,0.0,1.0
2005-06-06,29.4,29.53,29.07,29.3,92600,200.126683528912,201.011597435673,197.880363611751,199.445980523712,13603.58325034,0.0,1.0
2005-06-07,29.55,29.78,29.37,29.38,128100,201.147738036713,202.713354948674,199.922472627352,199.990542927872,18818.7798527921,0.0,1.0
2005-06-08,29.07,29.7,29.0,29.54,116800,197.880363611751,202.168792544513,197.403871508111,201.079667736193,17158.7313568003,0.0,1.0
2005-06-09,29.49,29.53,29.0,29.08,94500,200.739316233593,201.011597435673,197.403871508111,197.948433912271,13882.706448781,0.0,1.0
2005-06-10,29.45,29.69,29.27,29.69,82300,200.467035031512,202.100722243993,199.241769622152,202.100722243993,12090.4417008961,0.0,1.0
2005-06-13,29.05,29.6,28.94,29.35,255200,197.744223010711,201.488089539313,196.995449704991,199.786332026312,37490.6527590363,0.0,1.0
2005-06-14,29.4,29.66,29.0,29.0,130900,200.126683528912,201.896511342433,197.403871508111,197.403871508111,19230.1193031264,0.0,1.0
2005-06-15,29.38,29.51,29.27,29.51,147600,199.990542927872,200.875456834633,199.241769622152,200.875456834633,21683.4653104771,0.0,1.0
2005-06-16,29.78,29.79,29.2,29.25,158400,202.713354948674,202.781425249194,198.765277518512,199.105629021112,23270.0603331949,0.0,1.0
2005-06-17,30.38,30.54,30.04,30.1,449700,206.797572979876,207.886697788197,204.483182762195,204.891604565315,66064.0538626122,0.0,1.0
2005-06-20,30.98,31.47,30.34,30.38,416300,210.881791011078,214.21723573656,206.525291777796,206.797572979876,61157.3618479108,0.0,1.0
2005-06-21,30.61,30.99,30.53,30.96,181400,208.363189891837,210.949861311598,207.818627487677,210.745650410038,26648.9201037977,0.0,1.0
2005-06-22,30.47,30.78,30.41,30.7,143900,207.410205684556,209.520385000678,207.001783881436,208.975822596517,21139.9096082497,0.0,1.0
2005-06-23,30.09,30.39,30.0,30.35,222400,204.823534264795,206.865643280396,204.210901560115,206.593362078316,32672.1049122636,0.0,1.0
2005-06-24,29.09,30.1,29.09,30.03,412200,198.016504212791,204.891604565315,198.016504212791,204.415112461675,60555.0433670641,0.0,1.0
2005-06-27,29.07,29.15,28.76,29.0,538200,197.880363611751,198.424926015911,195.77018429563,197.403871508111,79065.3186321056,0.0,1.0
2005-06-28,29.43,29.59,29.09,29.09,188500,200.330894430472,201.420019238793,198.016504212791,198.016504212791,27691.9594242882,0.0,1.0
2005-06-29,29.36,29.56,29.26,29.49,137800,199.854402326832,201.215808337233,199.173699321632,200.739316233593,20243.7772343072,0.0,1.0
2005-06-30,29.73,29.88,29.39,29.39,308800,202.373003446074,203.394057953874,200.058613228392,200.058613228392,45364.8650940062,0.0,1.0
2005-07-01,29.93,30.0,29.75,29.75,253100,203.734409456474,204.210901560115,202.509144047114,202.509144047114,37182.1481712857,0.0,1.0
2005-07-05,30.18,30.38,29.88,29.88,135900,205.436166969475,206.797572979876,203.394057953874,203.394057953874,19964.6540358661,0.0,1.0
2005-07-06,29.69,30.23,29.68,30.16,94600,202.100722243993,205.776518472075,202.032651943473,205.300026368435,13897.3971434359,0.0,1.0
2005-07-07,29.61,29.64,29.2,29.44,103300,201.556159839833,201.760370741393,198.765277518512,200.398964730992,15175.487578403,0.0,1.0
2005-07-08,29.83,29.94,29.45,29.58,64000,203.053706451274,203.802479756994,200.467035031512,201.351948938273,9402.04457906866,0.0,1.0
2005-07-11,29.75,30.05,29.65,29.85,98700,202.509144047114,204.551253062715,201.828441041913,203.189847052314,14499.7156242824,0.0,1.0
2005-07-12,29.67,29.98,29.63,29.71,142200,201.964581642953,204.074760959074,201.692300440873,202.236862845033,20890.1677991182,0.0,1.0
2005-07-13,29.14,29.91,29.05,29.67,214100,198.356855715391,203.598268855434,197.744223010711,201.964581642953,31452.7772559157,0.0,1.0
2005-07-14,29.4,29.48,29.14,29.2,194300,200.126683528912,200.671245933073,198.356855715391,198.765277518512,28544.0197142663,0.0,1.0
2005-07-15,29.32,30.0,29.19,29.37,317100,199.582121124752,204.210901560115,198.697207217991,199.922472627352,46584.1927503543,0.0,1.0
2005-07-18,28.6,29.46,28.49,29.15,306900,194.681059487309,200.535105332033,193.932286181589,198.424926015911,45085.7418955653,0.0,1.0
2005-07-19,29.01,29.07,28.65,28.67,301900,197.471941808631,197.880363611751,195.021410989909,195.15755159095,44351.2071628254,0.0,1.0
2005-07-20,29.15,29.38,28.86,28.89,132600,198.424926015911,199.990542927872,196.45088730083,196.65509820239,19479.8611122579,0.0,1.0
2005-07-21,28.48,29.15,28.41,29.15,319600,193.864215881069,198.424926015911,193.387723777429,198.424926015911,46951.4601167241,0.0,1.0
2005-07-22,28.49,28.98,28.46,28.53,224000,193.932286181589,197.267730907071,193.728075280029,194.204567383669,32907.1560267403,0.0,1.0
2005-07-25,28.74,29.12,28.44,28.47,245700,195.63404369459,198.220715114351,193.591934678989,193.796145580549,36095.0367668308,0.0,1.0
2005-07-26,28.67,29.14,28.5,28.8,196900,195.15755159095,198.356855715391,194.000356482109,196.04246549771,28925.9777752909,0.0,1.0
2005-07-27,28.38,28.7,28.0,28.67,279700,193.183512875868,195.36176249251,190.596841456107,195.15755159095,41089.8729494611,0.0,1.0
2005-07-28,27.6,28.13,27.18,28.13,611300,187.874029435305,191.481755362867,185.015076813464,191.481755362867,89804.2164247607,0.0,1.0
2005-07-29,27.2,27.75,27.18,27.59,302600,185.151217414504,188.895083943106,185.015076813464,187.805959134785,44454.042025409,0.0,1.0
2005-08-01,27.15,27.54,27.11,27.38,286600,184.810865911904,187.465607632185,184.538584709824,186.376482823865,42103.5308806418,0.0,1.0
2005-08-02,27.71,27.81,27.01,27.16,297500,188.622802741026,189.303505746226,183.857881704623,184.878936212424,43704.8165980145,0.0,1.0
2005-08-03,27.51,27.75,27.39,27.54,146900,187.261396730625,188.895083943106,186.444553124385,187.465607632185,21580.6304478936,0.0,1.0
2005-08-04,27.48,27.66,27.39,27.39,122500,187.057185829065,188.282451238426,186.444553124385,186.444553124385,17996.1009521236,0.0,1.0
2005-08-05,27.15,27.48,27.13,27.35,163900,184.810865911904,187.057185829065,184.674725310864,186.172271922304,24078.0485392086,0.0,1.0
2005-08-08,27.08,27.27,27.05,27.25,203400,184.334373808263,185.627709518144,184.130162906703,185.491568917104,29880.8729278527,0.0,1.0
2005-08-09,27.21,27.24,26.93,27.1,223500,185.219287715024,185.423498616584,183.313319300463,184.470514409304,32833.7025534663,0.0,1.0
2005-08-10,27.2,27.51,27.13,27.29,196900,185.151217414504,187.261396730625,184.674725310864,185.763850119184,28925.9777752909,0.0,1.0
2005-08-11,27.32,27.47,27.18,27.2,103300,185.968061020744,186.989115528545,185.015076813464,185.151217414504,15175.487578403,0.0,1.0
2005-08-12,27.45,27.55,27.07,27.27,172500,186.852974927505,187.533677932705,184.266303507743,185.627709518144,25341.448279521,0.0,1.0
2005-08-15,27.33,27.5,26.87,27.32,165000,186.036131321264,187.193326430105,182.904897497343,185.968061020744,24239.6461804114,0.0,1.0
2005-08-16,27.2,27.34,27.05,27.33,124900,185.151217414504,186.104201621784,184.130162906703,186.036131321264,18348.6776238387,0.0,1.0
2005-08-17,27.26,27.46,27.1,27.11,150600,185.559639217624,186.921045228025,184.470514409304,184.538584709824,22124.186150121,0.0,1.0
2005-08-18,27.38,27.54,27.1,27.21,157000,186.376482823865,187.465607632185,184.470514409304,185.219287715024,23064.3906080278,0.0,1.0
2005-08-19,27.38,27.45,27.2,27.36,88600,186.376482823865,186.852974927505,185.151217414504,186.240342222824,13015.9554641482,0.0,1.0
2005-08-22,27.11,27.48,26.82,27.41,178300,184.538584709824,187.057185829065,182.564545994742,186.580693725425,26193.508569499,0.0,1.0
2005-08-23,26.92,27.14,26.84,27.1,63500,183.245248999943,184.742795611384,182.700686595783,184.470514409304,9328.59110579468,0.0,1.0
2005-08-24,26.8,27.12,26.8,26.94,163000,182.428405393702,184.606655010344,182.428405393702,183.381389600983,23945.8322873156,0.0,1.0
2005-08-25,27.1,27.15,26.8,26.8,120200,184.470514409304,184.810865911904,182.428405393702,182.428405393702,17658.2149750633,0.0,1.0
2005-08-26,26.1,27.13,26.05,27.13,387400,177.6634843573,184.674725310864,177.323132854699,184.674725310864,56911.7510926749,0.0,1.0
2005-08-29,26.05,26.27,25.81,26.04,389100,177.323132854699,178.82067946614,175.689445642219,177.255062554179,57161.4929018067,0.0,1.0
2005-08-30,25.76,26.11,25.76,26.0,222800,175.349094139618,177.73155465782,175.349094139618,176.982781352099,32730.8676908829,0.0,1.0
2005-08-31,25.66,25.85,25.47,25.76,314800,174.668391134418,175.961726844299,173.375055424537,175.349094139618,46246.306773294,0.0,1.0
2005-09-01,25.8,25.99,25.64,25.64,244200,175.961726844299,177.257569018733,174.870491328985,174.870491328985,35805.2862573628,0.05,1.0
2005-09-02,25.62,25.91,25.46,25.78,172900,174.734086889571,176.711951261077,173.642851374258,175.825322404885,25351.0810560935,0.0,1.0
2005-09-06,27.25,28.18,26.65,26.87,414800,185.851048701827,192.193855134587,181.758915519402,183.259364352958,60819.134887609,0.0,1.0
2005-09-07,26.95,27.5,26.95,27.26,245700,183.804982110614,187.556104194504,183.804982110614,185.919250921534,36025.2204481329,0.0,1.0
2005-09-08,26.73,27.2,26.73,26.92,149200,182.304533277058,185.510037603292,182.304533277058,183.600375451493,21876.1208419269,0.0,1.0
2005-09-09,26.9,27.01,26.79,26.79,164800,183.463971012079,184.214195428857,182.713746595301,182.713746595301,24163.4364259353,0.0,1.0
2005-09-12,26.95,27.16,26.63,26.84,231600,183.804982110614,185.237228724463,181.622511079987,183.054757693836,33957.8390548945,0.0,1.0
2005-09-13,26.4,26.9,26.34,26.9,197000,180.053860026724,183.463971012079,179.644646708482,183.463971012079,28884.6903877989,0.0,1.0
2005-09-14,26.52,26.65,26.33,26.35,169400,180.872286663209,181.758915519402,179.576444488775,179.712848928189,24837.9012776301,0.0,1.0
2005-09-15,26.75,26.76,26.51,26.57,187200,182.440937716473,182.50913993618,180.804084443502,181.213297761745,27447.7870081012,0.0,1.0
2005-09-16,26.7,26.95,26.51,26.74,970000,182.099926617937,183.804982110614,180.804084443502,182.372735496765,142224.110031294,0.0,1.0
2005-09-19,26.66,26.77,26.54,26.6,110500,181.827117739109,182.577342155887,181.008691102624,181.417904420866,16201.8187200597,0.0,1.0
2005-09-20,26.07,26.7,25.98,26.55,225100,177.80318677639,182.099926617937,177.189366799026,181.076893322331,33004.790894891,0.0,1.0
2005-09-21,26.31,26.5,25.82,26.0,283000,179.44004004936,180.735882223795,176.098131283713,177.325771238441,41494.2506586147,0.0,1.0
2005-09-22,26.05,26.22,25.96,26.21,345100,177.666782336976,178.826220071997,177.052962359612,178.75801785229,50599.5261564943,0.0,1.0
2005-09-23,26.0,26.2,25.95,26.01,184100,177.325771238441,178.689815632582,176.984760139905,177.393973458148,26993.2563471764,0.0,1.0
2005-09-26,26.05,26.26,26.0,26.06,112300,177.666782336976,179.099028950825,177.325771238441,177.734984556683,16465.7397489838,0.0,1.0
2005-09-27,26.0,26.1,25.75,26.07,151000,177.325771238441,178.007793435512,175.620715745763,177.80318677639,22140.0418708508,0.0,1.0
2005-09-28,25.99,26.12,25.82,26.1,165700,177.257569018733,178.144197874926,176.098131283713,178.007793435512,24295.3969403974,0.0,1.0
2005-09-29,26.33,26.33,25.85,26.0,163400,179.576444488775,179.576444488775,176.302737942834,177.325771238441,23958.1645145498,0.0,1.0
2005-09-30,26.43,26.43,26.1,26.34,78000,180.258466685846,180.258466685846,178.007793435512,179.644646708482,11436.5779200422,0.0,1.0
2005-10-03,26.52,26.62,26.25,26.51,214300,180.872286663209,181.55430886028,179.030826731118,180.804084443502,31421.2647213467,0.0,1.0
2005-10-04,26.15,26.59,26.09,26.45,154200,178.348804534047,181.349702201159,177.939591215804,180.39487112526,22609.2348111603,0.0,1.0
2005-10-05,25.69,26.28,25.69,26.18,277500,175.211502427521,179.235433390239,175.211502427521,178.553411193168,40687.8252924577,0.0,1.0
2005-10-06,25.99,26.16,25.69,25.69,194400,177.257569018733,178.417006753754,175.211502427521,175.211502427521,28503.4711237975,0.0,1.0
2005-10-07,26.01,26.07,25.96,26.05,150300,177.393973458148,177.80318677639,177.052962359612,177.666782336976,22037.4059151582,0.0,1.0
2005-10-10,26.06,26.96,25.95,26.96,82300,177.734984556683,183.873184330321,176.984760139905,183.873184330321,12067.055933583,0.0,1.0
2005-10-11,25.63,26.26,25.56,26.07,211200,174.802289109278,179.099028950825,174.324873571329,177.80318677639,30966.7340604219,0.0,1.0
2005-10-12,25.95,25.99,25.25,25.25,245500,176.984760139905,177.257569018733,172.210604760409,172.210604760409,35995.8958893635,0.0,1.0
2005-10-13,25.96,26.09,25.8,25.88,149600,177.052962359612,177.939591215804,175.961726844299,176.507344601955,21934.7699594655,0.0,1.0
2005-10-14,26.08,26.16,25.9,25.9,168500,177.871388996097,178.417006753754,176.64374904137,176.64374904137,24705.9407631681,0.0,1.0
2005-10-17,26.24,26.24,25.83,26.0,117200,178.962624511411,178.962624511411,176.16633350342,177.325771238441,17184.1914388326,0.0,1.0
2005-10-18,25.74,26.34,25.61,26.34,191800,175.552513526056,179.644646708482,174.665884669864,179.644646708482,28122.2518597961,0.0,1.0
2005-10-19,26.61,26.61,25.56,25.6,266400,181.486106640573,181.486106640573,174.324873571329,174.597682450157,39060.3122807595,0.0,1.0
2005-10-20,26.04,26.7,25.91,26.7,196000,177.598580117269,182.099926617937,176.711951261077,182.099926617937,28738.0675939521,0.0,1.0
2005-10-21,26.1,26.6,25.91,26.09,123000,178.007793435512,181.417904420866,176.711951261077,177.939591215804,18034.6036431434,0.0,1.0
2005-10-24,26.65,26.79,26.15,26.2,137500,181.758915519402,182.713746595301,178.348804534047,178.689815632582,20160.6341539205,0.0,1.0
2005-10-25,26.52,26.61,26.1,26.61,143900,180.872286663209,181.486106640573,178.007793435512,181.486106640573,21099.0200345394,0.0,1.0
2005-10-26,26.52,26.98,26.24,26.5,216500,180.872286663209,184.009588769736,178.962624511411,180.735882223795,31743.8348678094,0.0,1.0
2005-10-27,26.07,26.45,25.88,26.45,122900,177.80318677639,180.39487112526,176.507344601955,180.39487112526,18019.9413637588,0.0,1.0
2005-10-28,25.47,26.0,25.1,25.95,283300,173.711053593965,177.325771238441,171.187571464802,176.984760139905,41538.2374967685,0.0,1.0
2005-10-31,25.6,26.04,25.41,25.57,292200,174.597682450157,177.598580117269,173.301840275722,174.393075791036,42843.1803620041,0.0,1.0
2005-11-01,25.55,25.62,25.39,25.62,319300,174.256671351621,174.734086889571,173.165435836308,174.734086889571,46816.6580752497,0.0,1.0
2005-11-02,25.55,25.82,25.49,25.5,225900,174.256671351621,176.098131283713,173.847458033379,173.915660253086,33122.0891299684,0.0,1.0
2005-11-03,25.42,25.74,25.35,25.5,246800,173.370042495429,175.552513526056,172.89262695748,173.915660253086,36186.5055213643,0.0,1.0
2005-11-04,25.43,25.6,25.21,25.35,214300,173.438244715136,174.597682450157,171.93779588158,172.89262695748,31421.2647213467,0.0,1.0
2005-11-07,25.45,25.5,25.29,25.44,160100,173.57464915455,173.915660253086,172.483413639237,173.506446934843,23474.3092948559,0.0,1.0
2005-11-08,25.39,25.5,25.04,25.3,157600,173.165435836308,173.915660253086,170.77835814656,172.551615858944,23107.7523102391,0.0,1.0
2005-11-09,25.7,25.81,25.33,25.39,136700,175.279704647228,176.029929064006,172.756222518065,173.165435836308,20043.3359188431,0.0,1.0
2005-11-10,25.98,26.17,25.46,25.8,145000,177.189366799026,178.485208973461,173.642851374258,175.961726844299,21260.3051077708,0.0,1.0
2005-11-11,26.37,26.41,25.87,25.96,109200,179.849253367603,180.122062246431,176.439142382248,177.052962359612,16011.2090880591,0.0,1.0
2005-11-14,26.28,26.4,26.0,26.36,125500,179.235433390239,180.053860026724,177.325771238441,179.781051147896,18401.1606277602,0.0,1.0
2005-11-15,26.19,26.46,25.97,26.22,152800,178.621613412875,180.463073344967,177.121164579319,178.826220071997,22403.962899775,0.0,1.0
2005-11-16,25.93,26.52,25.9,26.09,333100,176.848355700491,180.872286663209,176.64374904137,177.939591215804,48840.052630334,0.0,1.0
2005-11-17,26.18,26.28,25.96,25.98,186500,178.553411193168,179.235433390239,177.052962359612,177.189366799026,27345.1510524086,0.0,1.0
2005-11-18,26.33,26.51,26.23,26.25,132000,179.576444488775,180.804084443502,178.894422291704,179.030826731118,19354.2087877636,0.0,1.0
2005-11-21,26.25,26.43,26.14,26.27,105100,179.030826731118,180.258466685846,178.28060231434,179.167231170532,15410.0556332876,0.0,1.0
2005-11-22,26.13,26.24,26.0,26.2,202900,178.212400094633,178.962624511411,177.325771238441,178.689815632582,29749.7648714943,0.0,1.0
2005-11-23,25.96,26.15,25.85,26.06,161800,177.052962359612,178.348804534047,176.302737942834,177.734984556683,23723.5680443952,0.0,1.0
2005-11-25,25.92,26.03,25.79,25.93,32200,176.780153480784,177.530377897562,175.893524624592,176.848355700491,4721.25396186356,0.0,1.0
2005-11-28,26.23,26.4,25.79,25.92,282600,178.894422291704,180.053860026724,175.893524624592,176.780153480784,41435.6015410758,0.0,1.0
2005-11-29,26.27,26.9,26.18,26.43,244400,179.167231170532,183.463971012079,178.553411193168,180.258466685846,35834.6108161322,0.0,1.0
2005-11-30,26.26,26.5,26.11,26.21,208400,179.099028950825,180.735882223795,178.075995655219,178.75801785229,30556.1902376512,0.0,1.0
2005-12-01,26.45,26.66,26.28,26.5,169900,180.735882223795,182.170836298162,179.574252735022,181.077537955787,24864.2103864882,0.05,1.0
2005-12-02,26.68,26.77,25.4,26.45,102600,182.307498590959,182.922478908544,173.561111851962,180.735882223795,15015.1146889564,0.0,1.0
2005-12-05,26.37,26.67,26.21,26.6,119800,180.189233052608,182.23916744456,179.095934710233,181.760849419771,17532.268418489,0.0,1.0
2005-12-06,26.4,26.51,26.27,26.35,107800,180.394226491803,181.145869102186,179.505921588624,180.052570759811,15776.1146536988,0.0,1.0
2005-12-07,26.57,26.57,26.29,26.4,136200,181.555855980576,181.555855980576,179.642583881421,180.394226491803,19932.345230369,0.0,1.0
2005-12-08,26.4,26.59,26.23,26.45,128900,180.394226491803,181.692518273373,179.23259700303,180.735882223795,18864.0183567883,0.0,1.0
2005-12-09,26.56,26.66,26.29,26.4,92800,181.487524834178,182.170836298162,179.642583881421,180.394226491803,13580.922447711,0.0,1.0
2005-12-12,26.63,26.81,26.48,26.68,160300,181.965842858967,183.195803494138,180.94087566299,182.307498590959,23459.287374656,0.0,1.0
2005-12-13,26.72,26.82,26.4,26.59,133900,182.580823176552,183.264134640536,180.394226491803,181.692518273373,19595.7490921176,0.0,1.0
2005-12-14,26.47,26.9,26.38,26.75,208900,180.872544516592,183.810783811724,180.257564199006,182.785816615748,30571.7101220564,0.0,1.0
2005-12-15,26.47,26.59,26.38,26.55,82600,180.872544516592,181.692518273373,180.257564199006,181.419193687779,12088.1917476394,0.0,1.0
2005-12-16,26.58,26.67,26.35,26.47,250000,181.624187126975,182.23916744456,180.052570759811,180.872544516592,36586.5367664629,0.0,1.0
2005-12-19,26.29,26.53,26.14,26.53,110600,179.642583881421,181.282531394982,178.617616685444,181.282531394982,16185.8838654832,0.0,1.0
2005-12-20,26.6,26.68,26.14,26.25,186200,181.760849419771,182.307498590959,178.617616685444,179.369259295827,27249.6525836617,0.0,1.0
2005-12-21,26.55,26.73,26.4,26.62,126600,181.419193687779,182.649154322951,180.394226491803,181.897511712568,18527.4222185369,0.0,1.0
2005-12-22,26.58,26.8,26.43,26.6,146000,181.624187126975,183.12747234774,180.599219930998,181.760849419771,21366.5374716143,0.0,1.0
2005-12-23,26.82,26.97,26.65,26.68,100300,183.264134640536,184.289101836513,182.102505151763,182.307498590959,14678.518550705,0.0,1.0
2005-12-27,26.4,26.86,26.35,26.82,124300,180.394226491803,183.53745922613,180.052570759811,183.264134640536,18190.8260802854,0.0,1.0
2005-12-28,26.7,26.71,26.3,26.46,117200,182.444160883755,182.512492030154,179.710915027819,180.804213370194,17151.7684361179,0.0,1.0
2005-12-29,26.61,26.7,26.52,26.69,108600,181.82918056617,182.444160883755,181.214200248584,182.375829737357,15893.1915713515,0.0,1.0
2005-12-30,26.39,26.5,26.23,26.5,133000,180.325895345405,181.077537955787,179.23259700303,181.077537955787,19464.0375597583,0.0,1.0
2006-01-03,26.6,26.7,26.07,26.55,138300,181.760849419771,182.444160883755,178.139298660656,181.419193687779,20239.6721392073,0.0,1.0
2006-01-04,26.56,26.77,26.34,26.68,145900,181.487524834178,182.922478908544,179.984239613413,182.307498590959,21351.9028569077,0.0,1.0
2006-01-05,26.82,26.85,26.35,26.45,194600,183.264134640536,183.469128079732,180.052570759811,180.735882223795,28478.9602190148,0.0,1.0
2006-01-06,26.87,27.2,26.75,26.98,180100,183.605790372528,185.860718203676,182.785816615748,184.357432982911,26356.94108656,0.0,1.0
2006-01-09,26.86,26.93,26.8,26.87,111500,183.53745922613,184.015777250919,183.12747234774,183.605790372528,16317.5953978425,0.0,1.0
2006-01-10,26.91,26.99,26.81,26.81,134500,183.879114958122,184.425764129309,183.195803494138,183.195803494138,19683.5567803571,0.0,1.0
2006-01-11,26.79,27.0,26.79,27.0,244900,183.059141201341,184.494095275708,183.059141201341,184.494095275708,35840.1714164271,0.0,1.0
2006-01-12,26.45,26.82,26.43,26.78,83600,180.735882223795,183.264134640536,180.599219930998,182.990810054943,12234.5378947052,0.0,1.0
2006-01-13,26.44,26.7,26.38,26.38,101700,180.667551077397,182.444160883755,180.257564199006,180.257564199006,14883.4031565971,0.0,1.0
2006-01-17,26.52,26.68,26.18,26.2,163200,181.214200248584,182.307498590959,178.890941271038,179.027603563835,23883.691201147,0.0,1.0
2006-01-18,26.5,26.65,26.3,26.4,99100,181.077537955787,182.102505151763,179.710915027819,180.394226491803,14502.9031742259,0.0,1.0
2006-01-19,26.43,26.6,26.23,26.51,137500,180.599219930998,181.760849419771,179.23259700303,181.145869102186,20122.5952215547,0.0,1.0
2006-01-20,25.92,26.39,25.91,26.33,107600,177.114331464679,180.325895345405,177.046000318281,179.915908467014,15746.8454242857,0.0,1.0
2006-01-23,26.14,26.24,25.9,26.0,101600,178.617616685444,179.300928149429,176.977669171883,177.660980635867,14868.7685418906,0.0,1.0
2006-01-24,26.17,26.45,26.11,26.16,119000,178.82261012464,180.735882223795,178.412623246249,178.754278978241,17415.1915008363,0.0,1.0
2006-01-25,25.8,26.15,25.65,26.15,137100,176.294357707899,178.685947831843,175.269390511922,178.685947831843,20064.0567627282,0.0,1.0
2006-01-26,25.93,25.96,25.6,25.89,212200,177.182662611078,177.387656050273,174.92773477993,176.909338025484,31054.6524073737,0.0,1.0
2006-01-27,25.85,26.1,25.8,25.9,127300,176.636013439891,178.344292099851,176.294357707899,176.977669171883,18629.8645214829,0.0,1.0
2006-01-30,25.95,26.04,25.71,25.86,172100,177.319324903875,177.93430522146,175.679377390313,176.704344586289,25186.171910033,0.0,1.0
2006-01-31,28.38,28.85,26.47,26.5,1310000,193.923793478688,197.135357359414,180.872544516592,181.077537955787,191713.452656266,0.0,1.0
2006-02-01,30.0,31.0,28.6,28.6,1733800,204.993439195231,211.826553835072,195.427078699453,195.427078699453,253734.949782774,0.0,1.0
2006-02-02,29.25,29.7,28.86,29.7,651100,199.86860321535,202.943504803279,197.203688505812,202.943504803279,95285.9763545762,0.0,1.0
2006-02-03,28.94,29.63,28.64,28.9,371000,197.750337676999,202.46518677849,195.700403285047,197.477013091406,54294.4205614311,0.0,1.0
2006-02-06,29.6,29.84,28.88,28.9,307300,202.260193339294,203.900140852856,197.340350798609,197.477013091406,44972.1709933364,0.0,1.0
2006-02-07,29.2,29.65,29.07,29.5,322500,199.526947483358,202.601849071286,198.638642580179,201.57688187531,47196.6324287372,0.0,1.0
2006-02-08,29.42,29.63,29.15,29.18,493000,201.030232704123,202.46518677849,199.185291751366,199.390285190561,72148.650503465,0.0,1.0
2006-02-09,28.92,29.58,28.62,29.45,536800,197.613675384203,202.123531046498,195.56374099225,201.235226143318,78558.6117449491,0.0,1.0
2006-02-10,28.92,29.21,28.67,28.94,443700,197.613675384203,199.595278629756,195.905396724242,197.750337676999,64933.7854531183,0.0,1.0
2006-02-13,28.9,29.0,28.66,28.8,396600,197.477013091406,198.16032455539,195.837065577844,196.793701627422,58040.8819263167,0.0,1.0
2006-02-14,28.88,29.25,28.82,29.0,305400,197.340350798609,199.86860321535,196.930363920218,198.16032455539,44694.1133139111,0.0,1.0
2006-02-15,28.77,29.13,28.76,28.89,241900,196.588708188226,199.048629458569,196.520377041828,197.408681945007,35401.1329752296,0.0,1.0
2006-02-16,28.96,29.17,28.84,29.0,165500,197.886999969796,199.321954044163,197.067026213015,198.16032455539,24220.2873393985,0.0,1.0
2006-02-17,28.79,29.09,28.6,28.98,171600,196.725370481023,198.775304872976,195.427078699453,198.023662262593,25112.9988365002,0.0,1.0
2006-02-21,28.59,28.83,28.31,28.65,190900,195.358747553055,196.998695066617,193.4454754539,195.768734431445,27937.4794748711,0.0,1.0
2006-02-22,28.8,28.95,28.59,28.59,166300,196.793701627422,197.818668823398,195.358747553055,195.358747553055,24337.3642570511,0.0,1.0
2006-02-23,28.24,28.7,28.24,28.61,235600,192.967157429111,196.110390163438,192.967157429111,195.495409845852,34479.1522487146,0.0,1.0
2006-02-24,28.45,28.55,28.0,28.14,492100,194.402111503477,195.085422967461,191.327209915549,192.283845965127,72016.9389711058,0.0,1.0
2006-02-27,28.35,28.63,28.31,28.39,309000,194.128786917884,196.046108270159,193.854883867559,194.402689968209,45125.4558331193,0.06,1.0
2006-02-28,28.01,28.55,28.0,28.26,151800,191.800610990121,195.498302169509,191.732135227539,193.512505054652,22168.427817047,0.0,1.0
2006-03-01,28.4,28.5,28.02,28.12,312700,194.47116573079,195.155923356603,191.869086752702,192.553844378515,45665.7930065256,0.0,1.0
2006-03-02,28.22,28.46,28.18,28.35,110800,193.238602004327,194.882020306277,192.964698954002,194.128786917884,16180.9077874098,0.0,1.0
2006-03-03,28.22,28.58,28.14,28.21,153500,193.238602004327,195.703729457253,192.690795903677,193.170126241746,22416.6908426661,0.0,1.0
2006-03-06,28.39,28.42,27.78,28.19,453400,194.402689968209,194.608117255952,190.225668450752,193.033174716583,66213.2093033537,0.0,1.0
2006-03-07,28.25,28.33,28.03,28.19,210600,193.444029292071,193.991835392721,191.937562515283,193.033174716583,30755.4077619901,0.0,1.0
2006-03-08,28.42,28.5,28.15,28.28,106900,194.608117255952,195.155923356603,192.759271666258,193.649456579815,15611.3631992248,0.0,1.0
2006-03-09,27.97,28.57,27.86,28.41,186400,191.526707939796,195.635253694671,190.773474551402,194.539641493371,27221.3105737652,0.0,1.0
2006-03-10,28.32,28.33,27.8,27.95,140100,193.92335963014,193.991835392721,190.362619975914,191.389756414633,20459.794052492,0.0,1.0
2006-03-13,28.25,28.46,28.1,28.32,185600,193.444029292071,194.882020306277,192.416892853352,193.92335963014,27104.4809146503,0.0,1.0
2006-03-14,28.32,28.37,27.89,28.0,149100,193.92335963014,194.265738443046,190.978901839145,191.732135227539,21774.1277175343,0.0,1.0
2006-03-15,28.17,28.35,27.98,28.14,247700,192.896223191421,194.128786917884,191.595183702377,192.690795903677,36173.3832034423,0.0,1.0
2006-03-16,27.67,28.29,27.56,28.29,214200,189.472435062358,193.717932342396,188.719201673964,193.717932342396,31281.141228007,0.0,1.0
2006-03-17,27.17,27.63,26.76,27.4,462400,186.048646933294,189.198532012033,183.241140667463,187.623589472663,67527.5429683963,0.0,1.0
2006-03-20,27.5,27.56,27.1,27.1,229200,188.308347098476,188.719201673964,185.569316595226,185.569316595226,33471.6973364109,0.0,1.0
2006-03-21,27.16,27.6,27.13,27.4,118000,185.980171170713,188.993104724289,185.774743882969,187.623589472663,17232.3747194437,0.0,1.0
2006-03-22,27.45,27.57,26.88,27.1,179000,187.96596828557,188.787677436545,184.062849818438,185.569316595226,26140.6362269526,0.0,1.0
2006-03-23,27.28,27.77,27.2,27.28,232300,186.801880321688,190.15719268817,186.254074221038,186.801880321688,33924.4122654811,0.0,1.0
2006-03-24,27.61,27.73,27.26,27.3,148800,189.06158048687,189.883289637845,186.664928796526,186.938831846851,21730.3165953662,0.0,1.0
2006-03-27,27.29,27.56,27.24,27.45,69200,186.87035608427,188.719201673964,186.527977271363,187.96596828557,10105.7655134364,0.0,1.0
2006-03-28,27.21,27.32,27.12,27.24,94900,186.322549983619,187.075783372013,185.706268120388,186.527977271363,13858.9183125017,0.0,1.0
2006-03-29,27.26,27.42,26.9,27.27,180200,186.664928796526,187.760540997826,184.1998013436,186.733404559107,26315.8807156249,0.0,1.0
2006-03-30,26.92,27.24,26.77,27.24,217600,184.336752868763,186.527977271363,183.309616430044,186.527977271363,31777.6672792452,0.0,1.0
2006-03-31,27.35,27.39,27.01,27.15,277000,187.281210659757,187.555113710082,184.953034731994,185.911695408132,40452.2694685245,0.0,1.0
2006-04-03,27.06,27.25,26.69,27.25,338300,185.2954135449,186.596453033945,182.761810329394,186.596453033945,49404.3420982017,0.0,1.0
2006-04-04,27.31,27.48,27.01,27.04,220200,187.007307609432,188.171395573314,184.953034731994,185.158462019738,32157.3636713686,0.0,1.0
2006-04-05,26.82,27.2,26.63,27.2,163400,183.65199524295,186.254074221038,182.350955753906,186.254074221038,23862.4578742127,0.0,1.0
2006-04-06,26.6,26.78,26.54,26.7,156900,182.145528466162,183.378092192625,181.734673890675,182.830286091975,22913.2168939044,0.0,1.0
2006-04-07,26.12,26.76,26.07,26.63,204200,178.858691862262,183.241140667463,178.516313049355,182.350955753906,29820.7704890711,0.0,1.0
2006-04-10,26.9,26.94,26.04,26.12,297100,184.1998013436,184.473704393925,178.310885761612,178.858691862262,43387.6146537857,0.0,1.0
2006-04-11,26.25,27.15,26.2,26.9,268100,179.748876775818,185.911695408132,179.406497962912,184.1998013436,39152.5395108716,0.0,1.0
2006-04-12,26.41,26.53,26.27,26.32,224600,180.844488977118,181.666198128094,179.885828300981,180.228207113887,32799.9267965004,0.0,1.0
2006-04-13,27.5,27.6,26.55,27.4,469100,188.308347098476,188.993104724289,181.803149653256,187.623589472663,68505.9913634832,0.0,1.0
2006-04-17,27.35,28.21,27.21,27.98,459400,187.281210659757,193.170126241746,186.322549983619,191.595183702377,67089.4317467154,0.0,1.0
2006-04-18,27.25,27.56,26.98,27.33,337200,186.596453033945,188.719201673964,184.74760744425,187.144259134595,49243.7013169185,0.0,1.0
2006-04-19,27.4,27.46,27.1,27.19,175800,187.623589472663,188.034444048151,185.569316595226,186.185598458457,25673.3175904932,0.0,1.0
2006-04-20,27.3,27.46,27.18,27.3,89900,186.938831846851,188.034444048151,186.117122695876,186.938831846851,13128.7329430338,0.0,1.0
2006-04-21,27.2,27.5,27.11,27.5,312100,186.254074221038,188.308347098476,185.637792357807,188.308347098476,45578.1707621896,0.0,1.0
2006-04-24,26.98,27.29,26.82,27.14,266200,184.74760744425,186.87035608427,183.65199524295,185.843219645551,38875.0690704738,0.0,1.0
2006-04-25,26.69,27.04,26.68,27.0,276200,182.761810329394,185.158462019738,182.693334566812,184.884558969413,40335.4398094096,0.0,1.0
2006-04-26,26.38,26.66,25.9,26.1,407100,180.639061689375,182.55638304165,177.352225085474,178.721740337099,59451.6927820804,0.0,1.0
2006-04-27,26.51,26.7,26.14,26.15,255200,181.529246602931,182.830286091975,178.995643387424,179.064119150005,37268.6612576442,0.0,1.0
2006-04-28,27.3,27.3,26.45,26.56,311300,186.938831846851,186.938831846851,181.118392027443,181.871625415837,45461.3411030746,0.0,1.0
2006-05-01,26.6,27.49,26.59,27.48,465100,182.145528466162,188.239871335895,182.077052703581,188.171395573314,67921.843067909,0.0,1.0
2006-05-02,26.87,27.1,26.52,26.84,257700,183.994374055856,185.569316595226,181.597722365512,183.788946768113,37633.7539423783,0.0,1.0
2006-05-03,26.76,26.89,26.29,26.7,237800,183.241140667463,184.131325581019,180.022779826143,182.830286091975,34727.6161718957,0.0,1.0
2006-05-04,26.97,27.1,26.76,26.76,191700,184.679131681669,185.569316595226,183.241140667463,183.241140667463,27995.3070654013,0.0,1.0
2006-05-05,27.26,27.34,26.75,27.0,292700,186.664928796526,187.212734897176,183.172664904881,184.884558969413,42745.0515286538,0.0,1.0
2006-05-08,27.2,27.27,27.07,27.12,154700,186.254074221038,186.733404559107,185.363889307482,185.706268120388,22591.9353313384,0.0,1.0
2006-05-09,26.55,27.11,26.49,27.08,229200,181.803149653256,185.637792357807,181.392295077768,185.432365070063,33471.6973364109,0.0,1.0
2006-05-10,26.7,26.88,26.34,26.5,538300,182.830286091975,184.062849818438,180.365158639049,181.46077084035,78611.7568769196,0.0,1.0
2006-05-11,27.0,27.06,26.65,26.7,308300,184.884558969413,185.2954135449,182.487907279069,182.830286091975,45023.2298813939,0.0,1.0
2006-05-12,27.2,27.37,27.0,27.0,426600,186.254074221038,187.41816218492,184.884558969413,184.884558969413,62299.4157230057,0.0,1.0
2006-05-15,27.42,27.47,26.94,27.2,409400,187.760540997826,188.102919810732,184.473704393925,186.254074221038,59787.5780520359,0.0,1.0
2006-05-16,27.0,28.0,26.72,27.63,514600,184.884558969413,191.732135227539,182.967237617138,189.198532012033,75150.6782256415,0.0,1.0
2006-05-17,26.84,27.1,26.73,26.95,228200,183.788946768113,185.569316595226,183.035713379719,184.542180156507,33325.6602625172,0.0,1.0
2006-05-18,26.61,26.99,26.5,26.9,216400,182.214004228744,184.816083206832,181.46077084035,184.1998013436,31602.4227905729,0.0,1.0
2006-05-19,26.48,26.71,26.34,26.67,134800,181.323819315187,182.898761854556,180.365158639049,182.624858804231,19685.797560856,0.0,1.0
2006-05-22,26.11,26.5,26.01,26.35,229400,178.79021609968,181.46077084035,178.105458473868,180.433634401631,33500.9047511897,0.0,1.0
2006-05-23,26.82,27.31,26.05,26.25,473400,183.65199524295,187.007307609432,178.379361524193,179.748876775818,69133.9507812257,0.0,1.0
2006-05-24,27.24,27.42,26.59,26.7,503300,186.527977271363,187.760540997826,182.077052703581,182.830286091975,73500.4592906441,0.0,1.0
2006-05-25,27.33,27.4,27.02,27.31,161000,187.144259134595,187.623589472663,185.021510494575,187.007307609432,23511.968896868,0.0,1.0
2006-05-26,27.2,27.46,27.17,27.4,174500,186.254074221038,188.034444048151,186.048646933294,187.623589472663,25483.4693944315,0.0,1.0
2006-05-30,26.98,27.22,26.88,27.22,365500,185.158462019738,186.80553506958,184.472181582304,186.80553506958,53258.1114167431,0.06,1.0
2006-05-31,27.34,27.47,27.0,27.01,208000,187.629071594501,188.521236163165,185.295718107225,185.364346150968,30308.3096434543,0.0,1.0
2006-06-01,27.29,27.32,26.98,27.25,323100,187.285931375784,187.491815507014,185.158462019738,187.01141920081,47079.8790663466,0.0,1.0
2006-06-02,27.09,27.64,27.01,27.35,156600,185.913370500916,189.687912906803,185.364346150968,187.697699638244,22818.6600488699,0.0,1.0
2006-06-05,26.72,27.21,26.66,26.97,186500,183.374132882409,186.736907025837,182.962364619949,185.089833975995,27175.4795601165,0.0,1.0
2006-06-06,26.59,27.15,26.38,26.8,396700,182.481968313745,186.325138763376,181.040779395133,183.923157232356,57804.3578632612,0.0,1.0
2006-06-07,26.75,26.9,26.45,26.56,271000,183.580017013639,184.609437669791,181.521175701337,182.276084182514,39488.2303527699,0.0,1.0
2006-06-08,26.24,26.78,26.13,26.6,362100,180.079986782725,183.78590114487,179.325078301548,182.550596357488,52762.6871244944,0.0,1.0
2006-06-09,26.06,26.4,26.0,26.22,210100,178.844681995344,181.17803548262,178.432913732883,179.942730695238,30614.3070004315,0.0,1.0
2006-06-12,25.3,26.32,25.26,26.16,419600,173.628950670844,180.629011132672,173.35443849587,179.530962432778,61141.1861845839,0.0,1.0
2006-06-13,24.85,25.25,24.54,25.21,497200,170.54068870239,173.285810452127,168.413219346344,173.011298277153,72448.5170900266,0.0,1.0
2006-06-14,24.76,24.88,24.37,24.75,339700,169.923036308699,170.74657283362,167.246542602706,169.854408264956,49498.7153167378,0.0,1.0
2006-06-15,25.8,25.82,24.92,25.0,252400,177.060352858015,177.197608945502,171.021085008594,171.570109358541,36777.9680481148,0.0,1.0
2006-06-16,25.53,25.97,25.51,25.81,238900,175.207395676943,178.227029601653,175.070139589456,177.128980901758,34810.8421818328,0.0,1.0
2006-06-19,25.4,25.77,25.28,25.67,208700,174.315231108278,176.854468726785,173.491694583357,176.16818828935,30410.3087624468,0.0,1.0
2006-06-20,25.24,25.52,25.17,25.45,97200,173.217182408383,175.138767633199,172.73678610218,174.658371326995,14163.3062372297,0.0,1.0
2006-06-21,25.55,25.65,25.13,25.16,123300,175.344651764429,176.030932201864,172.462273927206,172.668158058436,17966.4162453747,0.0,1.0
2006-06-22,24.88,25.5,24.79,25.5,158300,170.74657283362,175.001511545712,170.12892043993,175.001511545712,23066.3721949944,0.0,1.0
2006-06-23,25.01,25.07,24.67,24.8,92400,171.638737402285,172.050505664745,169.305383915009,170.197548483673,13463.8837069961,0.0,1.0
2006-06-26,25.04,25.4,24.83,25.08,170100,171.844621533515,174.315231108278,170.403432614903,172.119133708489,24785.7859151519,0.0,1.0
2006-06-27,24.83,25.13,24.82,25.01,229400,170.403432614903,172.462273927206,170.33480457116,171.638737402285,33426.5684240791,0.0,1.0
2006-06-28,24.73,24.93,24.33,24.87,314900,169.717152177469,171.089713052338,166.972030427733,170.677944789877,45885.0322438644,0.0,1.0
2006-06-29,25.5,25.53,24.7,24.9,211200,175.001511545712,175.207395676943,169.511268046239,170.883828921107,30774.5913302768,0.0,1.0
2006-06-30,25.64,25.66,25.41,25.53,223600,175.96230415812,176.099560245607,174.383859152022,175.207395676943,32581.4328667135,0.0,1.0
2006-07-03,25.41,25.83,25.32,25.7,133700,174.383859152022,177.266236989245,173.766206758331,176.374072420581,19481.8317275473,0.0,1.0
2006-07-05,25.11,25.55,24.9,25.42,298900,172.325017839719,175.344651764429,170.883828921107,174.452487195765,43553.6238097524,0.0,1.0
2006-07-06,25.75,25.86,25.3,25.35,495400,176.717212639298,177.472121120475,173.628950670844,173.972090889561,72186.2336411888,0.0,1.0
2006-07-07,25.57,25.82,25.5,25.7,157600,175.481907851916,177.197608945502,175.001511545712,176.374072420581,22964.373076002,0.0,1.0
2006-07-10,25.64,25.87,25.47,25.64,268400,175.96230415812,177.540749164219,174.795627414482,175.96230415812,39109.3764822267,0.0,1.0
2006-07-11,25.73,25.74,25.4,25.45,189500,176.579956551811,176.648584595554,174.315231108278,174.658371326995,27612.6186415125,0.0,1.0
2006-07-12,25.28,25.7,25.25,25.63,316400,173.491694583357,176.374072420581,173.285810452127,175.893676114377,46103.6017845623,0.0,1.0
2006-07-13,25.3,25.47,25.21,25.28,332600,173.628950670844,174.795627414482,173.011298277153,173.491694583357,48464.1528241006,0.0,1.0
2006-07-14,25.36,25.49,25.0,25.2,270700,174.040718933304,174.932883501969,171.570109358541,172.94267023341,39444.5164446304,0.0,1.0
2006-07-17,25.45,25.62,25.31,25.37,258000,174.658371326995,175.825048070633,173.697578714587,174.109346977048,37593.961000054,0.0,1.0
2006-07-18,25.67,25.7,25.33,25.49,172500,176.16818828935,176.374072420581,173.834834802074,174.932883501969,25135.4971802687,0.0,1.0
2006-07-19,25.75,25.88,25.51,25.66,110100,176.717212639298,177.609377207962,175.070139589456,176.099560245607,16043.0042872323,0.0,1.0
2006-07-20,25.26,25.7,25.26,25.7,197400,173.35443849587,176.374072420581,173.35443849587,176.374072420581,28763.7515558553,0.0,1.0
2006-07-21,25.12,25.27,24.92,25.2,109500,172.393645883463,173.423066539614,171.021085008594,172.94267023341,15955.5764709531,0.0,1.0
2006-07-24,25.51,25.55,24.89,25.11,163600,175.070139589456,175.344651764429,170.815200877364,172.325017839719,23838.6512387939,0.0,1.0
2006-07-25,25.57,25.71,25.27,25.44,120200,175.481907851916,176.442700464324,173.423066539614,174.589743283252,17514.7058612655,0.0,1.0
2006-07-26,25.56,25.68,25.3,25.5,151100,175.413279808173,176.236816333094,173.628950670844,175.001511545712,22017.238399644,0.0,1.0
2006-07-27,23.0,25.66,22.89,25.55,840000,157.844500609858,176.099560245607,157.089592128681,175.344651764429,122398.942790873,0.0,1.0
2006-07-28,24.0,24.01,22.35,22.35,743600,164.7073049842,164.775933027943,153.383677766536,153.383677766536,108352.206975349,0.0,1.0
2006-07-31,24.39,24.5,23.8,23.8,482800,167.383798690193,168.138707171371,163.334744109331,163.334744109331,70350.2494993258,0.0,1.0
2006-08-01,24.22,24.35,24.12,24.3,271000,166.217121946555,167.109286515219,165.530841509121,166.766146296502,39488.2303527698,0.0,1.0
2006-08-02,24.62,24.67,24.25,24.25,233500,168.962243696292,169.305383915009,166.423006077785,166.423006077785,34023.9918353201,0.0,1.0
2006-08-03,25.02,25.09,24.32,24.57,280300,171.707365446028,172.187761752232,166.903402383989,168.619103477575,40843.3615050974,0.0,1.0
2006-08-04,25.22,25.45,25.0,25.12,353900,173.079926320897,174.658371326995,171.570109358541,172.393645883463,51567.8403020119,0.0,1.0
2006-08-07,25.16,25.25,24.86,25.2,205900,172.668158058436,173.285810452127,170.609316746134,172.94267023341,30002.3122864772,0.0,1.0
2006-08-08,25.07,25.45,25.0,25.15,213200,172.050505664745,174.658371326995,171.570109358541,172.599530014693,31066.0173845408,0.0,1.0
2006-08-09,24.74,25.28,24.69,25.15,191700,169.785780221213,173.491694583357,169.442640002496,172.599530014693,27933.1873012028,0.0,1.0
2006-08-10,25.36,25.39,24.59,24.59,223400,174.040718933304,174.246603064535,168.756359565061,168.756359565061,32552.2902612871,0.0,1.0
2006-08-11,25.4,25.43,25.04,25.3,248300,174.315231108278,174.521115239508,171.844621533515,173.628950670844,36180.5446368737,0.0,1.0
2006-08-14,25.4,25.66,25.34,25.45,282300,174.315231108278,176.099560245607,173.903462845818,174.658371326995,41134.7875593614,0.0,1.0
2006-08-15,25.9,26.11,25.61,25.75,282500,177.746633295449,179.187822214061,175.75642002689,176.717212639298,41163.9301647878,0.0,1.0
2006-08-16,26.1,26.15,25.8,26.0,540900,179.119194170317,179.462334389034,177.060352858015,178.432913732883,78816.1763756946,0.0,1.0
2006-08-17,26.1,26.27,25.9,25.98,224200,179.119194170317,180.285870913955,177.746633295449,178.295657645396,32668.8606829927,0.0,1.0
2006-08-18,26.13,26.19,25.88,26.06,72400,179.325078301548,179.736846564008,177.609377207962,178.844681995344,10549.6231643562,0.0,1.0
2006-08-21,26.0,26.13,25.96,26.03,65700,178.432913732883,179.325078301548,178.158401557909,178.638797864113,9573.34588257188,0.0,1.0
2006-08-22,25.99,26.1,25.85,25.91,128400,178.36428568914,179.119194170317,177.403493076732,177.815261339192,18709.5526837478,0.0,1.0
2006-08-23,26.01,26.18,25.84,25.99,166500,178.501541776627,179.668218520265,177.334865032988,178.36428568914,24261.2190174766,0.0,1.0
2006-08-24,26.05,26.13,25.85,25.99,151500,178.7760539516,179.325078301548,177.403493076732,178.36428568914,22075.5236104968,0.0,1.0
2006-08-25,25.91,26.2,25.83,25.92,129800,177.815261339192,179.805474607751,177.266236989245,177.883889382936,18913.5509217326,0.0,1.0
2006-08-28,26.01,26.2,25.81,26.0,145600,178.501541776627,179.805474607751,177.128980901758,178.432913732883,21215.816750418,0.0,1.0
2006-08-29,26.13,26.31,26.06,26.12,214500,179.325078301548,180.560383088929,178.844681995344,179.256450257804,31255.4443198122,0.0,1.0
2006-08-30,26.59,26.59,26.15,26.16,190200,182.481968313745,182.481968313745,179.462334389034,179.530962432778,27714.6177605048,0.0,1.0
2006-08-31,26.5,26.82,26.48,26.74,197800,181.864315920054,184.060413319843,181.727059832567,183.511388969896,28822.036766708,0.0,1.0
2006-09-01,26.56,26.67,26.5,26.5,116800,182.687852444975,183.444466291697,182.275153983126,182.275153983126,16980.9210545861,0.06,1.0
2006-09-05,26.51,26.67,26.45,26.45,134500,182.343937060101,183.444466291697,181.931238598253,181.931238598253,19554.2284404267,0.0,1.0
2006-09-06,26.41,26.58,26.24,26.35,213800,181.656106290354,182.825418598925,180.486793981782,181.243407828505,31083.2270673845,0.0,1.0
2006-09-07,26.3,26.41,26.13,26.33,209600,180.899492443631,181.656106290354,179.73018013506,181.105841674555,30472.6117554902,0.0,1.0
2006-09-08,26.38,26.53,26.25,26.32,265200,181.449757059429,182.481503214051,180.555577058757,181.037058597581,38555.995408187,0.0,1.0
2006-09-11,26.25,26.39,26.03,26.25,160500,180.555577058757,181.518540136404,179.042349365312,180.555577058757,23334.227990249,0.0,1.0
2006-09-12,25.77,25.84,25.45,25.45,442500,177.253989363969,177.735470902792,175.052930900776,175.052930900776,64332.6846460132,0.0,1.0
2006-09-13,26.07,26.15,25.65,25.7,231200,179.317481673211,179.86774628901,176.428592440271,176.772507825145,33612.9190738041,0.0,1.0
2006-09-14,26.3,26.3,25.87,25.95,156500,180.899492443631,180.899492443631,177.941820133716,178.492084749514,22752.6895979686,0.0,1.0
2006-09-15,26.5,26.73,26.33,26.43,671700,182.275153983126,183.857164753546,181.105841674555,181.793672444303,97654.8345236775,0.0,1.0
2006-09-18,26.5,26.53,26.16,26.35,310800,182.275153983126,182.481503214051,179.936529365984,181.243407828505,45185.5330801831,0.0,1.0
2006-09-19,26.52,26.7,26.29,26.61,258100,182.412720137076,183.650815522622,180.830709366656,183.031767829849,37523.7647618894,0.0,1.0
2006-09-20,26.82,27.03,26.59,26.65,280000,184.476212446319,185.920657062789,182.894201675899,183.306900137748,40707.6874596243,0.0,1.0
2006-09-21,26.99,27.08,26.85,26.9,427000,185.64552475489,186.264572447663,184.682561677243,185.026477062117,62079.223375927,0.0,1.0
2006-09-22,26.55,26.87,26.48,26.85,197700,182.619069368,184.820127831193,182.137587829177,184.682561677243,28742.5350384562,0.0,1.0
2006-09-25,26.65,26.8,26.25,26.58,160100,183.306900137748,184.338646292369,180.555577058757,182.825418598925,23276.0741510209,0.0,1.0
2006-09-26,26.95,27.03,26.38,26.5,369700,185.370392446991,185.920657062789,181.449757059429,182.275153983126,53748.685906511,0.0,1.0
2006-09-27,27.09,27.17,26.68,26.84,336600,186.333355524637,186.883620140436,183.513249368672,184.613778600268,48936.4557103913,0.0,1.0
2006-09-28,26.82,27.04,26.66,26.98,88900,184.476212446319,185.989440139764,183.375683214723,185.576741677915,12924.6907684307,0.0,1.0
2006-09-29,26.35,26.66,26.35,26.6,192200,181.243407828505,183.375683214723,181.243407828505,182.962984752874,27942.9197490707,0.0,1.0
2006-10-02,26.26,26.61,26.18,26.25,90900,180.624360135732,183.031767829849,180.074095519934,180.555577058757,13215.4599645709,0.0,1.0
2006-10-03,26.21,26.39,26.1,26.17,108600,180.280444750858,181.518540136404,179.523830904136,180.005312442959,15788.7673504114,0.0,1.0
2006-10-04,26.69,26.71,26.1,26.1,108100,183.582032445647,183.719598599596,179.523830904136,179.523830904136,15716.0750513764,0.0,1.0
2006-10-05,26.75,26.86,26.48,26.71,345200,183.994730907495,184.751344754218,182.137587829177,183.719598599596,50186.7632537941,0.0,1.0
2006-10-06,26.74,26.93,26.5,26.75,254600,183.925947830521,185.232826293041,182.275153983126,183.994730907495,37014.918668644,0.0,1.0
2006-10-09,26.69,26.8,26.45,26.6,223900,183.582032445647,184.338646292369,181.931238598253,182.962984752874,32551.6115078924,0.0,1.0
2006-10-10,26.91,26.92,26.65,26.71,242600,185.095260139092,185.164043216067,183.306900137748,183.719598599596,35270.303491803,0.0,1.0
2006-10-11,26.72,26.88,26.45,26.74,220400,183.788381676571,184.888910908167,181.931238598253,183.925947830521,32042.7654146472,0.0,1.0
2006-10-12,26.9,26.9,26.74,26.8,77900,185.026477062117,185.026477062117,183.925947830521,184.338646292369,11325.4601896598,0.0,1.0
2006-10-13,26.87,26.91,26.74,26.82,86000,184.820127831193,185.095260139092,183.925947830521,184.476212446319,12503.0754340274,0.0,1.0
2006-10-16,26.91,26.96,26.8,26.82,111800,185.095260139092,185.439175523966,184.338646292369,184.476212446319,16253.9980642357,0.0,1.0
2006-10-17,26.87,26.99,26.77,26.87,105100,184.820127831193,185.64552475489,184.132297061445,184.820127831193,15279.9212571661,0.0,1.0
2006-10-18,26.96,27.0,26.81,26.9,157200,185.439175523966,185.714307831865,184.407429369344,185.026477062117,22854.4588166176,0.0,1.0
2006-10-19,27.01,27.06,26.65,26.73,137500,185.783090908839,186.127006293713,183.306900137748,183.857164753546,19990.382234637,0.0,1.0
2006-10-20,26.96,27.1,26.85,27.01,71800,185.439175523966,186.402138601612,184.682561677243,185.783090908839,10438.6141414322,0.0,1.0
2006-10-23,27.37,27.39,26.81,26.9,162700,188.259281679931,188.39684783388,184.407429369344,185.026477062117,23654.0741060031,0.0,1.0
2006-10-24,27.46,27.51,27.21,27.25,163500,188.878329372704,189.222244757578,187.158752448335,187.433884756234,23770.3817844592,0.0,1.0
2006-10-25,27.54,27.69,27.13,27.37,156800,189.428593988502,190.460340143123,186.608487832537,188.259281679931,22796.3049773896,0.0,1.0
2006-10-26,26.4,27.2,26.23,27.2,838900,181.587323213379,187.08996937136,180.418010904808,187.08996937136,121963.139320996,0.0,1.0
2006-10-27,25.88,26.57,25.81,26.15,393900,178.010603210691,182.75663552195,177.529121671868,179.86774628901,57266.9931798072,0.0,1.0
2006-10-30,25.64,25.85,25.51,25.74,415700,176.359809363297,177.804253979767,175.465629362625,177.047640133044,60436.3774177349,0.0,1.0
2006-10-31,25.25,25.54,25.09,25.25,283200,173.677269361281,175.671978593549,172.576740129685,173.677269361281,41172.9181734485,0.0,1.0
2006-11-01,25.52,25.99,25.03,25.4,411800,175.534412439599,178.767217057413,172.164041667836,174.709015515902,59869.3774852619,0.0,1.0
2006-11-02,25.47,25.59,25.26,25.35,196500,175.190497054726,176.015893978423,173.746052438256,174.365100131028,28568.073520772,0.0,1.0
2006-11-03,25.5,25.7,25.4,25.52,162400,175.39684628565,176.772507825145,174.709015515902,175.534412439599,23610.4587265821,0.0,1.0
2006-11-06,25.87,25.95,25.49,25.53,298200,177.941820133716,178.492084749514,175.328063208675,175.603195516574,43353.6871444999,0.0,1.0
2006-11-07,26.1,26.23,25.66,25.8,301400,179.523830904136,180.418010904808,176.497375517246,177.460338594893,43818.9178583241,0.0,1.0
2006-11-08,26.12,26.31,25.8,25.95,219900,179.661397058085,180.968275520606,177.460338594893,178.492084749514,31970.0731156121,0.0,1.0
2006-11-09,26.3,26.5,25.9,26.1,259700,180.899492443631,182.275153983126,178.14816936464,179.523830904136,37756.3801188015,0.0,1.0
2006-11-10,26.4,26.56,26.2,26.31,183100,181.587323213379,182.687852444975,180.211661673883,180.968275520606,26619.9199066328,0.0,1.0
2006-11-13,26.44,26.74,26.27,26.31,155200,181.862455521278,183.925947830521,180.693143212707,180.968275520606,22563.6896204774,0.0,1.0
2006-11-14,26.0,26.51,25.89,26.43,360500,178.836000134388,182.343937060101,178.079386287666,181.793672444303,52411.1476042663,0.0,1.0
2006-11-15,25.59,25.85,25.46,25.85,537300,176.015893978423,177.804253979767,175.121713977751,177.804253979767,78115.1445430575,0.0,1.0
2006-11-16,25.49,25.75,25.44,25.75,527000,175.328063208675,177.116423210019,174.984147823801,177.116423210019,76617.6831829358,0.0,1.0
2006-11-17,25.79,26.0,25.44,25.49,406900,177.391555517918,178.836000134388,174.984147823801,175.328063208675,59156.9929547183,0.0,1.0
2006-11-20,25.99,26.05,25.76,25.82,276400,178.767217057413,179.179915519262,177.185206286994,177.597904748842,40184.3029065721,0.0,1.0
2006-11-21,25.84,26.0,25.57,25.88,290300,177.735470902792,178.836000134388,175.878327824473,178.010603210691,42205.1488197462,0.0,1.0
2006-11-22,26.1,26.13,25.86,25.91,218700,179.523830904136,179.73018013506,177.873037056741,178.216952441615,31795.6115979279,0.0,1.0
2006-11-24,25.92,26.07,25.9,26.01,64600,178.28573551859,179.317481673211,178.14816936464,178.904783211363,9391.84503532761,0.0,1.0
2006-11-27,25.8,25.98,25.66,25.91,206800,177.460338594893,178.698433980439,176.497375517246,178.216952441615,30065.5348808939,0.0,1.0
2006-11-28,25.71,25.97,25.67,25.72,208300,176.84129090212,178.629650903464,176.566158594221,176.910073979095,30283.6117779991,0.0,1.0
2006-11-29,25.9,26.3,25.77,25.78,263500,178.14816936464,180.899492443631,177.253989363969,177.322772440943,38308.841591468,0.0,1.0
2006-11-30,25.9,26.01,25.6,25.76,506300,178.14816936464,178.904783211363,176.084677055398,177.185206286994,73608.2220028851,0.0,1.0
2006-12-01,25.98,26.04,25.72,25.95,252700,179.111132442287,179.524784018366,177.318642279277,178.904306654248,36654.0365776282,0.06,1.0
2006-12-04,26.12,26.21,25.95,25.95,133600,180.076319453139,180.696796817257,178.904306654248,178.904306654248,19378.6279650618,0.0,1.0
2006-12-05,26.41,26.41,25.97,26.17,250200,182.075635404188,182.075635404188,179.042190512941,180.421029099871,36291.4125513359,0.0,1.0
2006-12-06,26.16,26.5,26.12,26.46,112100,180.352087170525,182.696112768307,180.076319453139,182.420345050921,16260.0613389478,0.0,1.0
2006-12-07,26.22,26.46,26.16,26.25,73400,180.765738746604,182.420345050921,180.352087170525,180.972564534644,10646.6414119426,0.0,1.0
2006-12-08,26.48,26.63,26.06,26.22,232800,182.558228909614,183.592357849812,179.662667877059,180.765738746604,33767.5493283412,0.0,1.0
2006-12-11,26.52,26.62,26.31,26.43,195000,182.833996627,183.523415920465,181.386216110723,182.213519262881,28284.6740508013,0.0,1.0
2006-12-12,26.55,26.66,26.36,26.46,184600,183.040822415039,183.799183637851,181.730925757455,182.420345050921,26776.1581014253,0.0,1.0
2006-12-13,26.77,26.87,26.57,26.6,153100,184.557544860663,185.246964154128,183.178706273733,183.385532061772,22207.095370142,0.0,1.0
2006-12-14,26.96,27.1,26.74,26.75,203700,185.867441518247,186.832628529099,184.350719072624,184.41966100197,29546.6056622987,0.0,1.0
2006-12-15,26.92,27.11,26.85,27.11,500300,185.591673800861,186.901570458445,185.109080295435,186.901570458445,72568.3201416201,0.0,1.0
2006-12-18,27.0,27.08,26.79,26.98,213100,186.143209235633,186.694744670406,184.695428719356,186.00532537694,30910.0720011578,0.0,1.0
2006-12-19,27.05,27.1,26.9,26.94,173800,186.487918882366,186.832628529099,185.453789942168,185.729557659554,25209.6223078424,0.0,1.0
2006-12-20,27.01,27.17,26.96,26.96,212200,186.21215116498,187.315222034524,185.867441518247,185.867441518247,30779.5273516925,0.0,1.0
2006-12-21,27.0,27.09,26.84,27.01,115400,186.143209235633,186.763686599752,185.040138366089,186.21215116498,16738.7250536537,0.0,1.0
2006-12-22,26.83,26.99,26.69,26.97,194300,184.971196436742,186.074267306287,184.006009425891,185.936383447594,28183.1393234395,0.0,1.0
2006-12-26,27.18,27.23,26.69,26.72,97400,187.384163963871,187.728873610604,184.006009425891,184.21283521393,14127.832064349,0.0,1.0
2006-12-27,27.65,27.66,27.1,27.22,202600,190.624434643158,190.693376572504,186.832628529099,187.659931681257,29387.05109073,0.0,1.0
2006-12-28,27.64,27.84,27.41,27.66,157500,190.555492713811,191.934331300742,188.969828338841,190.693376572504,22845.3136564165,0.0,1.0
2006-12-29,27.71,27.81,27.37,27.54,337100,191.038086219237,191.727505512702,188.694060621455,189.866073420346,48896.2237052571,0.0,1.0
2007-01-03,27.79,28.53,27.5,28.48,496900,191.589621654009,196.691324425653,189.59030570296,196.34661477892,72075.1514658626,0.0,1.0
2007-01-04,28.13,28.22,27.65,27.69,224600,193.933647251791,194.55412461591,190.624434643158,190.900202360544,32578.1425221025,0.0,1.0
2007-01-05,27.9,28.31,27.8,28.03,347100,192.347982876821,195.174601980029,191.658563583356,193.244227958326,50346.7198104264,0.0,1.0
2007-01-08,27.95,28.01,27.56,27.81,229400,192.692692523554,193.106344099633,190.003957279039,191.727505512702,33274.3806525837,0.0,1.0
2007-01-09,27.92,28.1,27.65,27.89,134500,192.485866735514,193.726821463752,190.624434643158,192.279040947475,19509.1726145271,0.0,1.0
2007-01-10,27.88,27.92,27.68,27.75,149300,192.210099018128,192.485866735514,190.831260431197,191.313853936623,21655.9068501776,0.0,1.0
2007-01-11,28.0,28.11,27.84,27.88,183800,193.037402170286,193.795763393098,191.934331300742,192.210099018128,26660.1184130118,0.0,1.0
2007-01-12,28.0,28.15,27.92,27.92,127500,193.037402170286,194.071531110484,192.485866735514,192.485866735514,18493.8253409086,0.0,1.0
2007-01-16,28.1,28.24,27.97,27.97,189000,193.726821463752,194.692008474603,192.830576382247,192.830576382247,27414.3763876997,0.0,1.0
2007-01-17,28.1,28.19,27.99,28.03,170800,193.726821463752,194.347298827871,192.96846024094,193.244227958326,24774.4734762916,0.0,1.0
2007-01-18,28.01,28.24,27.95,28.11,154400,193.106344099633,194.692008474603,192.692692523554,193.795763393098,22395.659863814,0.0,1.0
2007-01-19,28.1,28.25,27.77,27.96,184200,193.726821463752,194.76095040395,191.451737795316,192.7616344529,26718.1382572184,0.0,1.0
2007-01-22,28.05,28.18,27.84,28.08,133900,193.382111817019,194.278356898524,191.934331300742,193.588937605059,19422.1428482169,0.0,1.0
2007-01-23,28.35,28.43,27.96,27.99,195100,195.450369697415,196.001905132187,192.7616344529,192.96846024094,28299.179011853,0.0,1.0
2007-01-24,28.45,28.53,28.19,28.34,118400,196.13978899088,196.691324425653,194.347298827871,195.381427768068,17173.8738852045,0.0,1.0
2007-01-25,28.31,28.55,28.14,28.38,245300,195.174601980029,196.829208284346,194.002589181138,195.657195485455,35580.6694598029,0.0,1.0
2007-01-26,28.29,28.37,28.11,28.3,114800,195.036718121336,195.588253556108,193.795763393098,195.105660050682,16651.6952873435,0.0,1.0
2007-01-29,28.44,28.47,28.2,28.23,238200,196.070847061534,196.277672849573,194.416240757217,194.623066545257,34550.8172251327,0.0,1.0
2007-01-30,28.65,28.78,28.15,28.39,178700,197.518627577811,198.414872659316,194.071531110484,195.726137414801,25920.3653993754,0.0,1.0
2007-01-31,27.11,28.5,26.51,28.5,778500,186.901570458445,196.484498637613,182.765054697653,196.484498637613,112921.12178743,0.0,1.0
2007-02-01,26.26,26.85,25.94,26.5,1014000,181.04150646399,185.109080295435,178.835364724901,182.696112768307,147080.305064167,0.0,1.0
2007-02-02,26.26,26.5,25.81,26.27,938100,181.04150646399,182.696112768307,177.939119643396,181.110448393337,136071.039625932,0.0,1.0
2007-02-05,26.07,26.31,25.82,26.31,724100,179.731609806406,181.386216110723,178.008061572743,181.386216110723,105030.422975309,0.0,1.0
2007-02-06,26.5,26.56,26.02,26.07,343400,182.696112768307,183.109764344386,179.386900159673,179.731609806406,49810.0362515137,0.0,1.0
2007-02-07,26.93,27.13,26.2,26.51,534000,185.660615730208,187.039454317138,180.627854887911,182.765054697653,77456.4920160404,0.0,1.0
2007-02-08,26.99,27.09,26.67,27.0,474800,186.074267306287,186.763686599752,183.868125567198,186.143209235633,68869.5550734382,0.0,1.0
2007-02-09,26.96,27.1,26.81,27.01,257400,185.867441518247,186.832628529099,184.833312578049,186.21215116498,37335.7697470578,0.0,1.0
2007-02-12,27.01,27.19,26.89,26.99,352500,186.21215116498,187.453105893217,185.384848012821,186.074267306287,51129.9877072177,0.0,1.0
2007-02-13,27.3,27.38,27.06,27.08,293400,188.211467116029,188.763002550802,186.556860811713,186.694744670406,42557.5557256673,0.0,1.0
2007-02-14,27.43,27.51,27.2,27.31,319600,189.107712197534,189.659247632306,187.522047822564,188.280409045376,46357.8555212108,0.0,1.0
2007-02-15,27.46,27.55,27.2,27.39,198900,189.314537985574,189.935015349693,187.522047822564,188.831944480148,28850.3675318173,0.0,1.0
2007-02-16,27.83,27.84,27.37,27.38,229600,191.865389371395,191.934331300742,188.694060621455,188.763002550802,33303.3905746872,0.0,1.0
2007-02-20,27.58,27.75,27.38,27.75,301100,190.141841137732,191.313853936623,188.763002550802,191.313853936623,43674.4377266476,0.0,1.0
2007-02-21,27.57,27.59,27.3,27.55,348300,190.072899208386,190.210783067079,188.211467116029,189.935015349693,50520.7793430466,0.0,1.0
2007-02-22,27.78,27.83,27.21,27.52,313600,191.520679724663,191.865389371395,187.59098975191,189.728189561653,45487.5578581092,0.0,1.0
2007-02-23,27.72,27.83,27.57,27.65,230900,191.107028148584,191.865389371395,190.072899208386,190.624434643158,33491.955068359,0.0,1.0
2007-02-26,27.88,27.9,27.51,27.72,212900,192.210099018128,192.347982876821,189.659247632306,191.107028148584,30881.0620790544,0.0,1.0
2007-02-27,27.6,27.85,27.2,27.5,611200,190.762318501851,192.490238053498,187.997647219215,190.071150681192,88430.0428537532,0.07,1.0
2007-02-28,27.46,27.9,27.41,27.56,831600,189.794683552928,192.835821963828,189.449099642599,190.485851373587,120318.101500624,0.0,1.0
2007-03-01,27.96,27.98,27.29,27.33,770700,193.250522656223,193.388756220355,188.619698257808,188.896165386072,111506.92740083,0.0,1.0
2007-03-02,27.71,27.94,27.53,27.85,742800,191.522603104576,193.112289092091,190.27850102739,192.490238053498,107470.281138364,0.0,1.0
2007-03-05,27.62,27.89,27.32,27.55,701300,190.900552065983,192.766705181762,188.827048604006,190.416734591521,101465.950676271,0.0,1.0
2007-03-06,27.72,27.99,27.52,27.65,308500,191.591719886642,193.457873002421,190.209384245324,191.10790241218,44634.6011459143,0.0,1.0
2007-03-07,27.73,27.83,27.53,27.7,219800,191.660836668707,192.352004489366,190.27850102739,191.45348632251,31801.2490498282,0.0,1.0
2007-03-08,27.76,28.0,27.65,27.84,189300,191.868187014905,193.526989784486,191.10790241218,192.421121271432,27388.4278668447,0.0,1.0
2007-03-09,27.8,27.84,27.62,27.84,150100,192.144654143169,192.421121271432,190.900552065983,192.421121271432,21716.8675267479,0.0,1.0
2007-03-12,27.85,28.14,27.39,27.55,306000,192.490238053498,194.494624733409,189.310866078467,190.416734591521,44272.8944915715,0.0,1.0
2007-03-13,27.55,27.79,27.43,27.74,289800,190.416734591521,192.075537361103,189.587333206731,191.729953450773,41929.0353714296,0.0,1.0
2007-03-14,27.87,27.96,27.42,27.62,299100,192.62847161763,193.250522656223,189.518216424665,190.900552065983,43274.584125585,0.0,1.0
2007-03-15,27.9,28.02,27.73,27.87,145900,192.835821963828,193.665223348618,191.660836668707,192.62847161763,21109.2003474518,0.0,1.0
2007-03-16,27.67,27.95,27.56,27.88,265300,191.246135976312,193.181405874157,190.485851373587,192.697588399696,38384.310158869,0.0,1.0
2007-03-19,27.83,27.95,27.68,27.79,179000,192.352004489366,193.181405874157,191.315252758378,192.075537361103,25898.196450952,0.0,1.0
2007-03-20,28.0,28.0,27.63,27.77,151600,193.526989784486,193.526989784486,190.969668848049,191.937303796971,21933.8915193538,0.0,1.0
2007-03-21,28.08,28.08,27.79,27.99,291200,194.079924041014,194.079924041014,192.075537361103,193.457873002421,42131.5910978614,0.0,1.0
2007-03-22,28.12,28.22,27.95,28.13,106800,194.356391169277,195.047558989936,193.181405874157,194.425507951343,15452.1082735289,0.0,1.0
2007-03-23,28.14,28.25,28.01,28.15,161000,194.494624733409,195.254909336134,193.596106566552,194.563741515475,23293.908539683,0.0,1.0
2007-03-26,28.2,28.39,27.93,28.19,140300,194.909325425804,196.222544285056,193.043172310025,194.840208643738,20298.9774417238,0.0,1.0
2007-03-27,27.85,28.13,27.85,28.13,281600,192.490238053498,194.425507951343,192.490238053498,194.425507951343,40742.6375451848,0.0,1.0
2007-03-28,27.9,28.04,27.61,27.81,161500,192.835821963828,193.80345691275,190.831435283917,192.213770925235,23366.2498705516,0.0,1.0
2007-03-29,27.7,28.09,27.66,28.0,195100,191.45348632251,194.149040823079,191.177019194246,193.526989784486,28227.5873049202,0.0,1.0
2007-03-30,27.59,27.7,27.32,27.63,308500,190.693201719785,191.45348632251,188.827048604006,190.969668848049,44634.6011459144,0.0,1.0
2007-04-02,27.56,27.72,27.32,27.72,135100,190.485851373587,191.591719886642,188.827048604006,191.591719886642,19546.6276006906,0.0,1.0
2007-04-03,27.5,27.85,27.15,27.62,462400,190.071150681192,192.490238053498,187.652063308886,190.900552065983,66901.2627872636,0.0,1.0
2007-04-04,27.0,27.25,26.92,27.05,501900,186.615311577898,188.343231129545,186.062377321371,186.960895488227,72616.2279258813,0.0,1.0
2007-04-05,26.92,27.05,26.67,26.91,513100,186.062377321371,186.960895488227,184.334457769723,185.993260539305,74236.6737373375,0.0,1.0
2007-04-09,26.85,27.23,26.76,26.96,338400,185.578559846909,188.204997565413,184.956508808316,186.338844449634,48960.6127318556,0.0,1.0
2007-04-10,26.82,26.92,26.46,26.78,302200,185.371209500712,186.062377321371,182.88300534634,185.094742372448,43723.1003769702,0.0,1.0
2007-04-11,26.5,26.95,26.36,26.75,439800,183.159472474603,186.269727667568,182.191837525681,184.88739202625,63631.4346320038,0.0,1.0
2007-04-12,26.84,26.91,26.41,26.47,194800,185.509443064843,185.993260539305,182.53742143601,182.952122128406,28184.1825063992,0.0,1.0
2007-04-13,27.17,27.24,26.84,26.85,229800,187.790296873018,188.274114347479,185.509443064843,185.578559846909,33248.0756671997,0.0,1.0
2007-04-16,27.03,27.35,26.86,27.21,336900,186.822661924095,189.034398950204,185.647676628975,188.066764001281,48743.5887392499,0.0,1.0
2007-04-17,27.13,27.27,26.85,27.04,268900,187.513829744754,188.481464693677,185.578559846909,186.891778706161,38905.1677411228,0.0,1.0
2007-04-18,27.27,27.28,27.0,27.06,195300,188.481464693677,188.550581475742,186.615311577898,187.030012270293,28256.5238372676,0.0,1.0
2007-04-19,27.29,27.35,26.89,27.11,199200,188.619698257808,189.034398950204,185.855026975173,187.375596180622,28820.7862180427,0.0,1.0
2007-04-20,27.3,27.42,27.2,27.33,171000,188.688815039874,189.518216424665,187.997647219215,188.896165386072,24740.7351570547,0.0,1.0
2007-04-23,27.29,27.35,27.19,27.25,75200,188.619698257808,189.034398950204,187.92853043715,188.343231129545,10880.1361626346,0.0,1.0
2007-04-24,27.18,27.45,27.12,27.25,170000,187.859413655084,189.725566770863,187.444712962688,188.343231129545,24596.0524953174,0.0,1.0
2007-04-25,26.88,27.4,26.86,27.27,307600,185.785910193107,189.379982860533,185.647676628975,188.481464693677,44504.3867503509,0.0,1.0
2007-04-26,26.95,27.02,26.77,26.86,254800,186.269727667568,186.753545142029,185.025625590382,185.647676628975,36865.1422106288,0.0,1.0
2007-04-27,26.95,27.09,26.85,26.97,440300,186.269727667568,187.237362616491,185.578559846909,186.4079612317,63703.7759628724,0.0,1.0
2007-04-30,26.1,26.16,25.11,26.0,942400,180.394801191968,180.809501884363,173.552239767445,179.703633371309,136348.940421101,0.0,1.0
2007-05-01,26.01,26.3,25.6,25.97,419700,179.772750153375,181.777136833285,176.938962088673,179.496283025111,60723.3131310867,0.0,1.0
2007-05-02,26.14,26.21,25.44,25.97,304400,180.671268320231,181.155085794692,175.833093575619,179.496283025111,44041.4022327921,0.0,1.0
2007-05-03,25.98,26.17,25.55,26.13,238900,179.565399807177,180.878618666429,176.593378178344,180.602151538165,34564.6878890079,0.0,1.0
2007-05-04,26.06,26.11,25.98,25.98,144100,180.118334063704,180.463917974034,179.565399807177,179.565399807177,20848.771556325,0.0,1.0
2007-05-07,26.07,26.07,25.91,26.07,147900,180.18745084577,180.18745084577,179.081582332716,180.18745084577,21398.5656709262,0.0,1.0
2007-05-08,26.06,26.06,25.92,26.03,184700,180.118334063704,180.118334063704,179.150699114782,179.910983717506,26722.8876228538,0.0,1.0
2007-05-09,26.0,26.1,25.96,25.96,144300,179.703633371309,180.394801191968,179.427166243045,179.427166243045,20877.7080886724,0.0,1.0
2007-05-10,25.66,25.96,25.45,25.9,219400,177.353662781069,179.427166243045,175.902210357685,179.01246555065,31743.3759851332,0.0,1.0
2007-05-11,25.98,26.08,25.69,25.69,201500,179.565399807177,180.256567627836,177.561013127266,177.561013127266,29153.5563400381,0.0,1.0
2007-05-14,25.74,26.18,25.7,25.93,166500,177.906597037596,180.947735448495,177.630129909332,179.219815896848,24089.6631792374,0.0,1.0
2007-05-15,25.46,25.75,25.37,25.69,385800,175.971327139751,177.975713819662,175.349276101158,177.561013127266,55818.570898197,0.0,1.0
2007-05-16,25.64,25.75,25.4,25.58,489600,177.215429216937,177.975713819662,175.556626447356,176.800728524542,70836.6311865143,0.0,1.0
2007-05-17,25.74,25.85,25.57,25.68,358900,177.906597037596,178.666881640321,176.731611742476,177.4918963452,51926.6072974673,0.0,1.0
2007-05-18,26.09,26.15,25.72,25.77,236500,180.325684409902,180.740385102297,177.768363473464,178.113947383793,34217.4495008387,0.0,1.0
2007-05-21,26.43,26.43,26.14,26.15,160400,182.675655000142,182.675655000142,180.671268320231,180.740385102297,23207.0989426407,0.0,1.0
2007-05-22,26.34,26.42,26.18,26.4,94300,182.053603961549,182.606538218076,180.947735448495,182.468304653944,13643.5750018144,0.0,1.0
2007-05-23,26.28,26.49,26.19,26.37,75700,181.638903269154,183.090355692537,181.016852230561,182.260954307747,10952.4774935031,0.0,1.0
2007-05-24,25.91,26.32,25.45,26.32,119800,179.081582332716,181.915370397417,175.902210357685,181.915370397417,17332.982876112,0.0,1.0
2007-05-25,25.98,26.0,25.61,25.9,233600,179.565399807177,179.703633371309,177.008078870739,179.01246555065,33797.869781801,0.0,1.0
2007-05-29,26.1,26.25,26.05,26.06,145200,180.394801191968,181.431552922956,180.049217281638,180.118334063704,21007.9224842358,0.0,1.0
2007-05-30,26.1,26.1,25.88,26.03,198700,180.878618666429,180.878618666429,179.353971306022,180.393503597209,28671.5480151029,0.07,1.0
2007-05-31,26.26,26.41,26.15,26.15,505200,181.987453110361,183.026985401547,181.225129430158,181.225129430158,72898.1683806239,0.0,1.0
2007-06-01,26.45,26.66,26.1,26.25,299300,183.30419401253,184.759539220191,180.878618666429,181.918150957615,43187.6916000016,0.0,1.0
2007-06-04,26.63,26.63,26.33,26.33,155200,184.551632761954,184.551632761954,182.472568179581,182.472568179581,22394.6867234221,0.0,1.0
2007-06-05,26.83,26.87,26.52,26.54,277600,185.937675816869,186.214884427852,183.789309081751,183.927913387242,40056.475737255,0.0,1.0
2007-06-06,26.81,27.07,26.62,26.78,343100,185.799071511378,187.600927482768,184.482330609208,185.591165053141,49507.8415902455,0.0,1.0
2007-06-07,26.2,26.77,26.18,26.65,265400,181.571640193887,185.521862900395,181.433035888395,184.690237067446,38296.0686623467,0.0,1.0
2007-06-08,26.57,26.63,26.2,26.2,275500,184.13581984548,184.551632761954,181.571640193887,181.571640193887,39753.4548473116,0.0,1.0
2007-06-11,26.67,26.88,26.51,26.52,279000,184.828841372937,186.284186580598,183.720006929005,183.789309081751,40258.4896638838,0.0,1.0
2007-06-12,26.35,26.51,26.2,26.35,260700,182.611172485073,183.720006929005,181.571640193887,182.611172485073,37617.8790515215,0.0,1.0
2007-06-13,26.22,26.4,26.2,26.3,145400,181.710244499378,182.957683248802,181.571640193887,182.264661721344,20980.5892370204,0.0,1.0
2007-06-14,26.3,26.59,26.16,26.16,173900,182.264661721344,184.274424150971,181.294431582904,181.294431582904,25093.0156005354,0.0,1.0
2007-06-15,26.25,26.63,26.18,26.44,303500,181.918150957615,184.551632761954,181.433035888395,183.234891859785,43793.733379888,0.0,1.0
2007-06-18,26.08,26.4,26.0,26.34,164000,180.740014360937,182.957683248802,180.185597138971,182.541870332327,23664.4885479461,0.0,1.0
2007-06-19,25.94,25.99,25.75,25.99,209600,179.769784222497,180.116294986226,178.453043320327,180.116294986226,30244.37072957,0.0,1.0
2007-06-20,25.68,26.02,25.68,25.99,210300,177.967928251107,180.324201444463,177.967928251107,180.116294986226,30345.3776928844,0.0,1.0
2007-06-21,25.82,25.83,25.32,25.67,240100,178.938158389548,179.007460542293,175.47305075226,177.898626098361,34645.3884168404,0.0,1.0
2007-06-22,25.4,25.88,25.38,25.75,315600,176.027467974226,179.353971306022,175.888863668734,178.453043320327,45539.7108886082,0.0,1.0
2007-06-25,25.36,25.66,25.27,25.38,243600,175.750259363243,177.829323945616,175.126539988531,175.888863668734,35150.4232334124,0.0,1.0
2007-06-26,25.31,25.48,25.09,25.35,324700,175.403748599514,176.581885196192,173.879101239107,175.680957210497,46852.8014116955,0.0,1.0
2007-06-27,25.5,25.51,25.07,25.2,215600,176.720489501683,176.789791654429,173.740496933616,174.641424919311,31110.1447008364,0.0,1.0
2007-06-28,25.62,25.74,25.33,25.44,171100,177.552115334633,178.383741167582,175.542352905006,176.304676585209,24688.9877472778,0.0,1.0
2007-06-29,25.68,26.0,25.61,25.64,248300,177.967928251107,180.185597138971,177.482813181887,177.690719640124,35828.6128442378,0.0,1.0
2007-07-02,25.73,26.0,25.69,25.75,242400,178.314439014836,180.185597138971,178.037230403853,178.453043320327,34977.2684391592,0.0,1.0
2007-07-03,26.0,26.03,25.8,25.8,112500,180.185597138971,180.393503597209,178.799554084056,178.799554084056,16233.2619612435,0.0,1.0
2007-07-05,26.18,26.2,25.95,26.06,157000,181.433035888395,181.571640193887,179.839086375243,180.601410055446,22654.418914802,0.0,1.0
2007-07-06,26.35,26.36,26.01,26.11,114900,182.611172485073,182.680474637819,180.254899291717,180.947920819175,16579.57154975,0.0,1.0
2007-07-09,25.92,26.44,25.88,26.34,141400,179.631179917005,183.234891859785,179.353971306022,182.541870332327,20403.4065895096,0.0,1.0
2007-07-10,25.61,25.89,25.41,25.81,237900,177.482813181887,179.423273458768,176.096770126972,178.868856236802,34327.9379607094,0.0,1.0
2007-07-11,25.93,25.97,25.5,25.65,209100,179.700482069751,179.977690680734,176.720489501683,177.76002179287,30172.2228986312,0.0,1.0
2007-07-12,26.15,26.37,25.93,26.03,229400,181.225129430158,182.749776790564,179.700482069751,180.393503597209,33101.4248347488,0.0,1.0
2007-07-13,26.45,26.5,25.75,26.09,156500,183.30419401253,183.650704776259,178.453043320327,180.809316513683,22582.2710838632,0.0,1.0
2007-07-16,26.32,26.4,26.16,26.39,214600,182.403266026836,182.957683248802,181.294431582904,182.888381096056,30965.8490389585,0.0,1.0
2007-07-17,26.13,26.34,26.07,26.29,167900,181.086525124666,182.541870332327,180.670712208192,182.195359568598,24227.2416292691,0.0,1.0
2007-07-18,26.04,26.06,25.83,25.99,270600,180.462805749954,180.601410055446,179.007460542293,180.116294986226,39046.406104111,0.0,1.0
2007-07-19,26.38,26.43,26.03,26.14,255300,182.81907894331,183.165589707039,180.393503597209,181.155827277412,36838.6824773818,0.0,1.0
2007-07-20,26.27,26.43,26.1,26.38,247600,182.056755263107,183.165589707039,180.878618666429,182.81907894331,35727.6058809233,0.0,1.0
2007-07-23,26.13,26.46,26.07,26.32,158800,181.086525124666,183.373496165276,180.670712208192,182.403266026836,22914.1511061819,0.0,1.0
2007-07-24,23.77,24.75,23.28,24.5,935200,164.731217076667,171.522828045752,161.335411592125,169.790274227108,134945.302988044,0.0,1.0
2007-07-25,24.0,24.09,23.49,23.85,424700,166.32516658982,166.948885964532,162.790756799786,165.285634298633,61282.3675994674,0.0,1.0
2007-07-26,23.88,24.16,23.48,23.67,597000,165.493540756871,167.434001033752,162.72145464704,164.03819554921,86144.5101409984,0.0,1.0
2007-07-27,23.45,24.06,23.45,23.9,319500,162.513548188803,166.740979506294,162.513548188803,165.632145062362,46102.4639699314,0.0,1.0
2007-07-30,23.69,23.98,23.22,23.4,481100,164.176799854701,166.186562284328,160.919598675651,162.167037425074,69420.642929371,0.0,1.0
2007-07-31,23.55,23.85,23.44,23.77,386100,163.206569716261,165.285634298633,162.444246036057,164.731217076667,55712.5550509874,0.0,1.0
2007-08-01,23.62,23.83,23.26,23.57,314800,163.691684785481,165.147029993142,161.196807286634,163.345174021752,45424.2743591061,0.0,1.0
2007-08-02,23.85,23.88,23.6,23.7,314400,165.285634298633,165.493540756871,163.553080479989,164.246102007447,45366.5560943551,0.0,1.0
2007-08-03,23.93,24.1,23.83,23.88,401600,165.840051520599,167.018188117277,165.147029993142,165.493540756871,57949.1378100923,0.0,1.0
2007-08-06,24.27,24.35,23.81,24.03,620100,168.196324713955,168.750741935921,165.00842568765,166.533073048057,89477.739930374,0.0,1.0
2007-08-07,24.44,24.5,23.91,24.11,645400,169.374461310633,169.790274227108,165.701447215108,167.087490270023,93128.4201758802,0.0,1.0
2007-08-08,26.06,26.07,24.5,24.62,800400,180.601410055446,180.670712208192,169.790274227108,170.621900060057,115494.247766927,0.0,1.0
2007-08-09,25.73,26.67,25.42,25.86,1058900,178.314439014836,184.828841372937,176.166072279717,179.215367000531,152794.676362317,0.0,1.0
2007-08-10,25.07,25.93,24.96,25.55,693800,173.740496933616,179.700482069751,172.978173253413,177.067000265412,100112.330210762,0.0,1.0
2007-08-13,23.91,25.0,23.52,24.8,767000,165.701447215108,173.255381864396,162.998663258023,171.86933880948,110674.772660211,0.0,1.0
2007-08-14,23.74,24.25,23.73,23.91,272100,164.52331061843,168.057720408464,164.454008465684,165.701447215108,39262.8495969275,0.0,1.0
2007-08-15,22.99,24.25,22.88,23.64,613000,159.325649162498,168.057720408464,158.563325482295,163.830289090972,88453.2407310422,0.0,1.0
2007-08-16,23.88,24.17,22.85,22.96,523500,165.493540756871,167.503303186498,158.355419024058,159.117742704261,75538.778992986,0.0,1.0
2007-08-17,24.19,24.51,24.0,24.5,323800,167.641907491989,169.859576379853,166.32516658982,169.790274227108,46722.9353160056,0.0,1.0
2007-08-20,23.94,24.62,23.89,24.2,286500,165.909353673345,170.621900060057,165.562842909616,167.711209644735,41340.7071279667,0.0,1.0
2007-08-21,23.76,24.02,23.67,23.8,239300,164.661914923922,166.463770895311,164.03819554921,164.939123534905,34529.9518873382,0.0,1.0
2007-08-22,24.03,24.18,23.84,23.91,167000,166.533073048057,167.572605339243,165.216332145888,165.701447215108,24097.3755335792,0.0,1.0
2007-08-23,24.04,24.19,23.93,24.06,178200,166.602375200803,167.641907491989,165.840051520599,166.740979506294,25713.4869466096,0.0,1.0
2007-08-24,24.28,24.33,23.93,23.96,205700,168.265626866701,168.61213763043,165.840051520599,166.047957978837,29681.6176482469,0.0,1.0
2007-08-27,24.37,24.54,24.16,24.29,153500,168.889346241413,170.067482838091,167.434001033752,168.334929019447,22149.3840982299,0.0,1.0
2007-08-28,23.97,24.42,23.93,24.25,161100,166.117260131582,169.235857005142,165.840051520599,168.057720408464,23246.0311285007,0.0,1.0
2007-08-29,24.24,24.29,23.88,24.07,96400,167.988418255718,168.334929019447,165.493540756871,166.81028165904,13910.1018050122,0.0,1.0
2007-08-30,24.18,24.39,23.96,24.0,162000,167.572605339243,169.027950546904,166.047957978837,166.32516658982,23375.8972241906,0.0,1.0
2007-08-31,24.18,24.3,23.85,24.3,193100,167.572605339243,168.404231172192,165.285634298633,168.404231172192,27863.4923085877,0.0,1.0
2007-09-04,24.26,24.31,24.04,24.06,219600,168.61213763043,168.959648219116,167.083091040212,167.222095275686,31596.1595343569,0.07,1.0
2007-09-05,24.0,24.64,23.94,24.39,377600,166.805082569263,171.253218104443,166.38806986284,169.515665161013,54329.2797822092,0.0,1.0
2007-09-06,23.69,23.84,23.19,23.5,296600,164.65051691941,165.693048685468,161.17541103255,163.329976682403,42674.9586424874,0.0,1.0
2007-09-07,23.91,24.03,23.43,23.43,363900,166.179563509628,167.013588922474,162.843461858243,162.843461858243,52358.1168240094,0.0,1.0
2007-09-10,23.28,24.04,23.26,24.04,308600,161.800930092185,167.083091040212,161.66192585671,167.083091040212,44401.5247372611,0.0,1.0
2007-09-11,23.28,23.62,23.22,23.35,348500,161.800930092185,164.164002095249,161.383917385762,162.287444916345,50142.3570023833,0.0,1.0
2007-09-12,23.48,23.7,23.29,23.29,187200,163.190972446929,164.720019037147,161.870432209922,161.870432209922,26934.4310784681,0.0,1.0
2007-09-13,23.27,23.66,23.26,23.66,163300,161.731427974448,164.442010566198,161.66192585671,164.442010566198,23495.6869397107,0.0,1.0
2007-09-14,23.25,23.38,23.04,23.15,254900,161.592423738973,162.495951269557,160.132879266492,160.897402561601,36675.1414631493,0.0,1.0
2007-09-17,23.0,23.23,22.84,23.15,245600,159.854870795543,161.453419503499,158.742836911748,160.897402561601,35337.0527396998,0.0,1.0
2007-09-18,21.8,22.52,21.29,22.44,908900,151.51461666708,156.518769144158,147.970008662484,155.962752202261,130772.993628311,0.0,1.0
2007-09-19,22.25,22.45,21.72,21.72,571300,154.642211965254,156.032254319998,150.958599725183,150.958599725183,82198.9341620132,0.0,1.0
2007-09-20,22.08,22.22,22.06,22.17,371300,153.460675963722,154.433705612042,153.321671728247,154.086195023356,53422.8325824531,0.0,1.0
2007-09-21,21.97,22.18,21.65,22.1,680600,152.696152668613,154.155697141094,150.472084901022,153.599680199196,97925.0736752425,0.0,1.0
2007-09-24,21.29,22.0,21.09,21.86,539800,147.970008662484,152.904659021824,146.57996630774,151.931629373503,77666.6981632322,0.0,1.0
2007-09-25,21.2,21.37,21.07,21.16,458500,147.344489602849,148.526025604381,146.440962072265,147.0664811319,65969.2128711412,0.0,1.0
2007-09-26,19.9,21.49,19.86,21.37,1355700,138.309214297014,149.360051017227,138.031205826065,148.526025604381,195058.804557047,0.0,1.0
2007-09-27,19.87,20.42,19.87,20.05,1114600,138.100707943802,141.923324419348,138.100707943802,139.351746063072,160369.214102888,0.0,1.0
2007-09-28,19.68,20.02,19.62,19.94,1181400,136.780167706795,139.14323970986,136.363155000372,138.587222767962,169980.432030462,0.0,1.0
2007-10-01,19.15,19.67,19.11,19.61,1012800,133.096555466724,136.710665589058,132.818546995775,136.293652882635,145722.178398892,0.0,1.0
2007-10-02,18.85,19.16,18.7,19.15,964800,131.011491934608,133.166057584461,129.968960168551,133.096555466724,138815.914019798,0.0,1.0
2007-10-03,19.71,19.75,18.83,18.85,602500,136.988674060007,137.266682530956,130.872487699134,131.011491934608,86688.0060084245,0.0,1.0
2007-10-04,19.4,19.71,19.13,19.71,495200,134.834108410154,136.988674060007,132.95755123125,136.988674060007,71249.6275109906,0.0,1.0
2007-10-05,19.47,19.9,19.15,19.51,654800,135.320623234314,138.309214297014,133.096555466724,135.598631705263,94212.9565714797,0.0,1.0
2007-10-08,19.61,20.52,19.46,19.52,359000,136.293652882635,142.61834559672,135.251121116577,135.668133823,51653.1023353103,0.0,1.0
2007-10-09,19.81,19.92,19.49,19.63,510800,137.683695237379,138.448218532488,135.459627469789,136.432657118109,73494.1634341962,0.0,1.0
2007-10-10,19.33,19.97,19.29,19.81,487500,134.347593585994,138.795729121174,134.069585115045,137.683695237379,70141.7476001774,0.0,1.0
2007-10-11,19.49,19.79,19.42,19.5,528600,135.459627469789,137.544691001905,134.973112645628,135.529129587526,76055.236474777,0.0,1.0
2007-10-12,19.01,19.54,18.89,19.42,432600,132.123525818404,135.807138058475,131.289500405557,134.973112645628,62242.7077165881,0.0,1.0
2007-10-15,18.8,19.0,18.69,18.9,536300,130.663981345923,132.054023700666,129.899458050813,131.359002523294,77163.1163855899,0.0,1.0
2007-10-16,18.69,18.85,18.57,18.73,660300,129.899458050813,131.011491934608,129.065432637967,130.177466521762,95004.2993649177,0.0,1.0
2007-10-17,18.67,18.99,18.49,18.76,748200,129.760453815339,131.984521582929,128.50941569607,130.385972874974,107651.396009134,0.0,1.0
2007-10-18,18.24,18.85,18.18,18.64,706100,126.77186275264,131.011491934608,126.354850046217,129.551947462127,101594.026626636,0.0,1.0
2007-10-19,17.86,19.09,17.82,19.09,431700,124.130782278626,132.679542760301,123.852773807678,132.679542760301,62113.2152594805,0.0,1.0
2007-10-22,18.11,18.14,17.66,17.72,389200,125.868335222056,126.076841575268,122.740739923883,123.157752630306,55998.2936738239,0.0,1.0
2007-10-23,18.0,18.4,17.28,18.18,662100,125.103811926947,127.883896636435,120.099659449869,126.354850046217,95263.2842791335,0.0,1.0
2007-10-24,17.36,17.95,17.34,17.87,487400,120.655676391767,124.756301338261,120.516672156292,124.200284396364,70127.3595493876,0.0,1.0
2007-10-25,17.44,18.17,17.1,17.8,568300,121.211693333664,126.285347928479,118.8486213306,123.713769572203,81767.29263832,0.0,1.0
2007-10-26,17.2,17.4,16.24,17.37,722300,119.543642507972,120.933684862715,112.871439205201,120.725178509504,103924.890854581,0.0,1.0
2007-10-29,17.25,17.4,16.92,17.18,558800,119.891153096658,120.933684862715,117.59758321133,119.404638272497,80400.4278132904,0.0,1.0
2007-10-30,17.04,17.21,16.98,17.15,715500,118.431608624177,119.613144625709,118.014595917753,119.196131919286,102946.503400876,0.0,1.0
2007-10-31,17.63,17.7,17.0,17.04,759500,122.532233570671,123.018748394831,118.153600153228,118.431608624177,109277.245748379,0.0,1.0
2007-11-01,17.09,17.56,17.09,17.35,677300,118.779119212863,122.045718746511,118.779119212863,120.58617427403,97450.2679991796,0.0,1.0
2007-11-02,17.05,17.44,16.87,17.13,689200,118.501110741914,121.211693333664,117.250072622644,119.057127683811,99162.4460431636,0.0,1.0
2007-11-05,16.64,16.95,16.55,16.83,493000,115.651523914689,117.806089564542,115.026004855054,116.972064151696,70933.0903936153,0.0,1.0
2007-11-06,17.05,17.08,16.36,16.66,576400,118.501110741914,118.709617095125,113.705464618047,115.790528150163,82932.7247522918,0.0,1.0
2007-11-07,16.58,17.03,16.51,16.85,522100,115.234511208266,118.362106506439,114.747996384105,117.11106838717,75120.0131734412,0.0,1.0
2007-11-08,16.75,16.96,16.63,16.66,975700,116.416047209798,117.875591682279,115.582021796952,115.790528150163,140384.211555883,0.0,1.0
2007-11-09,16.52,16.83,16.48,16.6,579900,114.817498501843,116.972064151696,114.539490030894,115.37351544374,83436.3065299339,0.0,1.0
2007-11-12,16.73,16.98,16.31,16.47,534600,116.277042974324,118.014595917753,113.357954029361,114.469987913157,76918.5195221636,0.0,1.0
2007-11-13,16.6,16.84,16.38,16.78,461100,115.37351544374,117.041566269433,113.844468853522,116.62455356301,66343.3021916757,0.0,1.0
2007-11-14,16.7,16.89,16.54,16.75,388400,116.068536621112,117.389076858119,114.956502737317,116.416047209798,55883.1892675055,0.0,1.0
2007-11-15,16.17,16.73,16.12,16.69,318300,112.384924381041,116.277042974324,112.037413792355,115.999034503375,45797.1656638697,0.0,1.0
2007-11-16,16.47,16.5,16.14,16.25,551200,114.469987913157,114.678494266368,112.176418027829,112.940941322938,79306.9359532671,0.0,1.0
2007-11-19,16.08,16.45,16.08,16.36,354700,111.759405321406,114.330983677682,111.759405321406,113.705464618047,51034.4161513497,0.0,1.0
2007-11-20,15.7,16.15,15.5,16.08,328000,109.118324847393,112.245920145566,107.728282492649,111.759405321406,47192.8065904783,0.0,1.0
2007-11-21,15.65,16.03,15.52,15.52,2318400,108.770814258707,111.41189473272,107.867286728123,107.867286728123,333572.569510259,0.0,1.0
2007-11-23,16.16,16.27,15.75,15.77,128000,112.315422263304,113.079945558413,109.465835436079,109.604839671553,18416.7050109183,0.0,1.0
2007-11-26,16.0,16.26,15.83,16.1,499700,111.203388379509,113.010443440676,110.021852377976,111.89840955688,71897.0897965304,0.0,1.0
2007-11-27,16.27,16.28,15.85,16.0,570400,113.079945558413,113.14944767615,110.160856613451,111.203388379509,82069.4417049049,0.0,1.0
2007-11-28,17.0,17.07,16.26,16.26,504000,118.153600153228,118.640114977388,113.010443440676,113.010443440676,72515.7759804911,0.0,1.0
2007-11-29,16.72,16.94,16.55,16.83,337300,116.694055680747,118.229503781809,115.507573057198,117.461779731278,48328.562814108,0.07,1.0
2007-11-30,16.8,17.02,16.73,16.87,368300,117.252400444769,118.787848545832,116.76384877625,117.740952113289,52770.2629245066,0.0,1.0
2007-12-03,16.99,17.05,16.74,16.97,429900,118.578469259323,118.99722783234,116.833641871752,118.438883068318,61596.3508858143,0.0,1.0
2007-12-04,16.8,16.95,16.62,16.88,429000,117.252400444769,118.299296877312,115.996124725718,117.810745208792,61467.398301964,0.0,1.0
2007-12-05,17.24,17.4,16.98,16.98,443500,120.323296646894,121.43998617494,118.508676163821,118.508676163821,63544.9677084406,0.0,1.0
2007-12-06,17.08,17.3,17.05,17.27,199800,119.206607118849,120.742055219911,118.99722783234,120.532675933403,28627.4736147607,0.0,1.0
2007-12-07,17.0,17.21,16.91,17.02,340900,118.648262354826,120.113917360386,118.020124495301,118.787848545832,48844.3731495093,0.0,1.0
2007-12-10,16.93,17.08,16.75,17.01,870000,118.159710686306,119.206607118849,116.903434967255,118.718055450329,124654.164388598,0.0,1.0
2007-12-11,16.55,17.13,16.51,16.95,363600,115.507573057198,119.555572596363,115.228400675187,118.299296877312,52096.8438755108,0.0,1.0
2007-12-12,16.61,17.03,16.29,16.9,285400,115.926331630216,118.857641641335,113.692952574125,117.950331399798,40892.2971454088,0.0,1.0
2007-12-13,16.62,16.71,16.45,16.6,290500,115.996124725718,116.624262585244,114.80964210217,115.856538534713,41623.028453894,0.0,1.0
2007-12-14,16.61,16.79,16.4,16.5,557000,115.926331630216,117.182607349267,114.460676624656,115.158607579684,79807.3213384468,0.0,1.0
2007-12-17,16.61,16.7,16.49,16.51,478100,115.926331630216,116.554469489741,115.088814484181,115.228400675187,68502.4781542396,0.0,1.0
2007-12-18,16.59,16.76,16.44,16.73,406900,115.78674543921,116.973228062758,114.739849006667,116.76384877625,58300.8959651959,0.0,1.0
2007-12-19,17.07,17.27,16.51,16.51,399600,119.136814023346,120.532675933403,115.228400675187,115.228400675187,57254.9472295216,0.0,1.0
2007-12-20,17.12,17.23,16.75,17.17,247700,119.48577950086,120.253503551392,116.903434967255,119.834744978375,35490.6166885699,0.0,1.0
2007-12-21,17.16,17.54,17.06,17.43,536500,119.764951882872,122.41708951198,119.067020927843,121.649365461448,76870.0680396352,0.0,1.0
2007-12-24,17.29,17.35,17.07,17.31,54100,120.672262124409,121.091020697426,119.136814023346,120.811848315414,7751.48309588864,0.0,1.0
2007-12-26,17.46,17.58,17.21,17.22,361600,121.858744747957,122.696261893991,120.113917360386,120.183710455889,51810.2825780654,0.0,1.0
2007-12-27,16.99,17.51,16.98,17.44,127300,118.578469259323,122.207710225471,118.508676163821,121.719158556951,18239.6265823777,0.0,1.0
2007-12-28,17.04,17.1,16.79,16.97,365200,118.927434736838,119.346193309855,117.182607349267,118.438883068318,52326.0929134664,0.0,1.0
2007-12-31,17.3,17.53,16.88,16.94,272800,120.742055219911,122.347296416477,117.810745208792,118.229503781809,39086.9609715053,0.0,1.0
2008-01-02,15.61,17.08,15.18,17.08,1733200,108.947022079932,119.206607118849,105.94591897331,119.206607118849,248334.020365882,0.0,1.0
2008-01-03,15.34,15.7,15.27,15.61,772300,107.062608501355,109.575159939457,106.574056832835,108.947022079932,110655.645008407,0.0,1.0
2008-01-04,14.65,15.31,14.59,15.17,1340600,102.246884911659,106.853229214846,101.828126338642,105.876125877807,192082.037677419,0.0,1.0
2008-01-07,14.4,14.84,14.24,14.73,730700,100.502057524088,103.572953726213,99.3853679960427,102.805229675682,104695.17002155,0.0,1.0
2008-01-08,13.83,14.48,13.8,14.48,477500,96.5238510804263,101.060402288111,96.3144717939178,101.060402288111,68416.5097650063,0.0,1.0
2008-01-09,13.58,14.07,13.48,13.81,418000,94.7790236928553,98.1988853724944,94.0810927378269,96.3842648894206,59891.311166016,0.0,1.0
2008-01-10,13.94,14.05,13.49,13.53,729900,97.2915751309575,98.0592991814888,94.1508858333298,94.4300582153411,104580.545502572,0.0,1.0
2008-01-11,13.73,13.96,13.69,13.82,336200,95.8259201253979,97.4311613219632,95.5467477433865,96.4540579849235,48170.9541005133,0.0,1.0
2008-01-14,13.88,13.94,13.71,13.84,1354100,96.8728165579405,97.2915751309575,95.6863339343922,96.5936441759291,194016.326435173,0.0,1.0
2008-01-15,13.9,14.08,13.67,13.79,839900,97.0124027489462,98.2686784679973,95.4071615523809,96.2446786984149,120341.41686205,0.0,1.0
2008-01-16,14.37,14.45,13.97,14.0,3009900,100.29267823758,100.851023001602,97.500954417466,97.7103337039746,431260.42458993,0.0,1.0
2008-01-17,14.05,14.74,14.03,14.37,450400,98.0592991814888,102.875022771185,97.9197129904831,100.29267823758,64533.6041846258,0.0,1.0
2008-01-18,13.79,14.14,13.65,14.09,484800,96.2446786984149,98.6874370410143,95.2675753613752,98.3384715635001,69462.4585006808,0.0,1.0
2008-01-22,13.6,14.12,13.16,13.31,986700,94.918609883861,98.5478508500086,91.8477136817361,92.8946101142787,141375.016094517,0.0,1.0
2008-01-23,14.48,14.61,13.27,13.3,687000,101.060402288111,101.967712529648,92.6154377322673,92.8248170187758,98433.8056723754,0.0,1.0
2008-01-24,14.58,14.83,14.12,14.44,506700,101.758333243139,103.50316063071,98.5478508500086,100.781229906099,72600.3047077042,0.0,1.0
2008-01-25,14.52,14.9,14.47,14.64,548300,101.339574670122,103.99171229923,100.990609192608,102.177091816156,78560.7796945613,0.0,1.0
2008-01-28,15.12,15.17,14.35,14.49,456700,105.527160400293,105.876125877807,100.153092046574,101.130195383614,65436.2722715775,0.0,1.0
2008-01-29,15.19,15.37,14.81,14.98,344600,106.015712068812,107.271987787863,103.363574439705,104.550057063253,49374.5115497827,0.0,1.0
2008-01-30,16.02,16.4,15.45,15.56,618900,111.808538995548,114.460676624656,107.830332551886,108.598056602417,88676.3934943715,0.0,1.0
2008-01-31,16.07,16.62,15.65,15.94,661100,112.157504473062,115.996124725718,109.226194461943,111.250194231525,94722.8368704623,0.0,1.0
2008-02-01,16.95,17.02,16.02,16.2,697000,118.299296877312,118.787848545832,111.808538995548,113.064814714599,99866.6121596009,0.0,1.0
2008-02-04,16.45,17.0,16.31,16.88,676300,114.80964210217,118.648262354826,113.83253876513,117.810745208792,96900.7027310446,0.0,1.0
2008-02-05,15.9,16.4,15.8,16.2,473100,110.971021849514,114.460676624656,110.273090894486,113.064814714599,67786.0749106272,0.0,1.0
2008-02-06,16.07,16.3,15.79,15.92,535000,112.157504473062,113.762745669628,110.203297798983,111.11060804052,76655.1470665517,0.0,1.0
2008-02-07,15.93,16.27,15.76,15.94,549300,111.180401136022,113.553366383119,109.993918512474,111.250194231525,78704.060343284,0.0,1.0
2008-02-08,15.73,16.01,15.65,15.9,302900,109.784539225966,111.738745900045,109.226194461943,110.971021849514,43399.7084980531,0.0,1.0
2008-02-11,15.9,16.06,15.36,15.71,521300,110.971021849514,112.087711377559,107.202194692361,109.64495303496,74692.2021790529,0.0,1.0
2008-02-12,16.37,16.49,15.95,15.95,468100,114.251297338147,115.088814484181,111.319987327028,111.319987327028,67069.6716670148,0.0,1.0
2008-02-13,16.7,16.82,16.36,16.36,521600,116.554469489741,117.391986635775,114.181504242645,114.181504242645,74735.1863736698,0.0,1.0
2008-02-14,16.46,16.81,16.4,16.75,477000,114.879435197673,117.322193540272,114.460676624656,116.903434967255,68344.869440645,0.0,1.0
2008-02-15,16.9,16.91,16.29,16.42,448900,117.950331399798,118.020124495301,113.692952574125,114.600262815662,64318.683211542,0.0,1.0
2008-02-19,16.71,17.15,16.63,17.04,312600,116.624262585244,119.695158787369,116.065917821221,118.927434736838,44789.5307906617,0.0,1.0
2008-02-20,17.04,17.15,16.56,16.66,430300,118.927434736838,119.695158787369,115.577366152701,116.27529710773,61653.6631453029,0.0,1.0
2008-02-21,17.28,17.32,17.08,17.14,566500,120.602469028906,120.881641410917,119.206607118849,119.625365691866,81168.487501311,0.0,1.0
2008-02-22,17.36,17.43,16.88,17.24,799400,121.160813792928,121.649365461448,117.810745208792,120.323296646894,114538.550588788,0.0,1.0
2008-02-25,17.4,17.61,17.14,17.37,676400,121.43998617494,122.905641180499,119.625365691866,121.230606888431,96915.0307959166,0.0,1.0
2008-02-26,17.72,17.93,17.34,17.37,581900,123.673365231031,125.13902023659,121.021227601923,121.230606888431,83375.0094916378,0.0,1.0
2008-02-27,17.53,17.96,17.47,17.63,498500,122.870744632748,125.88468759864,122.450194451461,123.57166160156,71121.1202155515,0.075,1.0
2008-02-28,17.25,17.39,17.12,17.39,457300,120.908177120074,121.889460876411,119.996985060619,121.889460876411,65243.1058667438,0.0,1.0
2008-02-29,16.91,17.15,16.83,17.13,682100,118.525059426113,120.207260151262,117.964325851064,120.0670767575,97315.3783330549,0.0,1.0
2008-03-03,16.68,16.88,16.42,16.82,702000,116.912950397846,118.31478433547,115.090566278935,117.894234154183,100154.516331629,0.0,1.0
2008-03-04,16.4,16.61,16.26,16.53,648700,114.950382885172,116.422308519677,113.969099128835,115.861574944628,92550.1919434871,0.0,1.0
2008-03-05,16.37,16.65,16.23,16.34,441300,114.740107794529,116.702675307202,113.758824038192,114.529832703885,62960.3818477889,0.0,1.0
2008-03-06,15.97,16.4,15.95,16.29,370200,111.93643991928,114.950382885172,111.796256525518,114.179374219479,52816.5269885602,0.0,1.0
2008-03-07,15.57,15.99,15.47,15.81,506700,109.132772044032,112.076623313043,108.43185507522,110.814972769181,72291.0162752659,0.0,1.0
2008-03-10,15.25,15.72,15.18,15.48,696200,106.889837743834,110.18414749725,106.399195865665,108.501946772101,99327.028874758,0.0,1.0
2008-03-11,14.76,15.7,14.7,15.56,1336500,103.455344596655,110.043964103488,103.034794415368,109.062680347151,190678.790708294,0.0,1.0
2008-03-12,15.0,15.32,14.77,14.77,956000,105.137545321804,107.380479622002,103.525436293536,103.525436293536,136392.760132532,0.0,1.0
2008-03-13,14.77,15.12,14.39,14.8,876600,103.525436293536,105.978645684378,100.86195181205,103.73571138418,125064.74218847,0.0,1.0
2008-03-14,14.22,14.96,13.72,14.86,767500,99.67039296507,104.857178534279,96.1658081210098,104.156261565467,109499.417784224,0.0,1.0
2008-03-17,13.66,13.98,13.5,13.85,682300,95.7452579397226,97.9881922399211,94.6237907896234,97.0770001804655,97343.9123832915,0.0,1.0
2008-03-18,13.95,14.22,13.65,13.93,715100,97.7779171492775,99.67039296507,95.6751662428414,97.6377337555151,102023.496622148,0.0,1.0
2008-03-19,13.64,14.18,13.56,13.99,730500,95.6050745459602,99.3900261775452,95.0443409709106,98.0582839368023,104220.618490392,0.0,1.0
2008-03-20,13.38,13.73,13.33,13.6,793300,93.782690427049,96.235899817891,93.4322319426429,95.3247077584354,113180.310264788,0.0,1.0
2008-03-24,13.84,14.01,13.06,13.43,1559500,97.0069084835843,98.1984673305647,91.5397561268505,94.133148911455,222494.256722472,0.0,1.0
2008-03-25,13.85,14.05,13.75,13.75,461600,97.0770001804655,98.4788341180895,96.3760832116535,96.3760832116535,65856.5879468376,0.0,1.0
2008-03-26,13.57,13.88,13.48,13.81,354400,95.1144326677918,97.2872752711091,94.483607395861,96.7966333929407,50562.3370198424,0.0,1.0
2008-03-27,13.5,13.71,13.42,13.52,554000,94.6237907896234,96.0957164241286,94.0630572145738,94.7639741833858,79039.3191563,0.0,1.0
2008-03-28,13.42,13.58,13.38,13.49,403200,94.0630572145738,95.184524364673,93.782690427049,94.5536990927422,57524.6452776537,0.0,1.0
2008-03-31,13.67,13.71,13.25,13.42,565500,95.8153496366038,96.0957164241286,92.8714983675933,94.0630572145738,80680.0270449235,0.0,1.0
2008-04-01,14.0,14.19,13.65,13.68,611200,98.1283756336835,99.4601178744264,95.6751662428414,95.885441333485,87200.0575240623,0.0,1.0
2008-04-02,13.91,14.03,13.66,13.96,372500,97.4975503617527,98.3386507243271,95.7452579397226,97.8480088461587,53144.6685662847,0.0,1.0
2008-04-03,13.99,14.0,13.73,13.75,256100,98.0582839368023,98.1283756336835,96.235899817891,96.3760832116535,36537.8513283907,0.0,1.0
2008-04-04,13.94,14.06,13.75,14.03,251700,97.7078254523963,98.5489258149707,96.3760832116535,98.3386507243271,35910.1022231782,0.0,1.0
2008-04-07,13.89,14.08,13.76,14.0,377400,97.3573669679903,98.6891092087331,96.4461749085346,98.1283756336835,53843.7527970895,0.0,1.0
2008-04-08,13.83,13.91,13.58,13.79,333500,96.9368167867031,97.4975503617527,95.184524364673,96.6564499991782,47580.5287700831,0.0,1.0
2008-04-09,13.8,13.92,13.7,13.83,273100,96.7265416960595,97.5676420586339,96.0256247272474,96.9368167867031,38963.2455985298,0.0,1.0
2008-04-10,13.68,13.84,13.56,13.75,207500,95.885441333485,97.0069084835843,95.0443409709106,96.3760832116535,29604.0771208163,0.0,1.0
2008-04-11,13.52,13.59,13.43,13.51,292200,94.7639741833858,95.2546160615542,94.133148911455,94.6938824865046,41688.2473961568,0.0,1.0
2008-04-14,13.77,13.84,13.5,13.56,443800,96.5162666054159,97.0069084835843,94.6237907896234,95.0443409709106,63317.0574757507,0.0,1.0
2008-04-15,13.34,13.73,13.2,13.72,308500,93.5023236395241,96.235899817891,92.5210398831873,96.1658081210098,44013.7724904667,0.0,1.0
2008-04-16,13.55,13.55,13.38,13.45,425300,94.9742492740294,94.9742492740294,93.782690427049,94.2733323052174,60677.6578288346,0.0,1.0
2008-04-17,13.38,13.57,13.21,13.47,977000,93.782690427049,95.1144326677918,92.5911315800685,94.4135156989798,139388.83540741,0.0,1.0
2008-04-18,13.46,13.59,13.16,13.55,1319700,94.3434240020986,95.2546160615542,92.2406730956625,94.9742492740294,188281.930488392,0.0,1.0
2008-04-21,13.31,13.45,13.25,13.38,606500,93.2920485488805,94.2733323052174,92.8714983675933,93.782690427049,86529.5073434945,0.0,1.0
2008-04-22,12.98,13.33,12.82,13.27,503100,90.9790225518009,93.4322319426429,89.8575554017016,93.0116817613557,71777.4033710009,0.0,1.0
2008-04-23,12.87,13.25,12.63,12.85,499600,90.2080138861076,92.8714983675933,88.5258131609588,90.0678304923452,71278.0574918547,0.0,1.0
2008-04-24,12.89,13.32,12.27,12.5,406500,90.34819727987,93.3621402457617,86.0025120732355,87.6146211015031,57995.4571065631,0.0,1.0
2008-04-25,13.68,14.0,13.38,13.38,682100,95.885441333485,98.1283756336835,93.782690427049,93.782690427049,97315.3783330545,0.0,1.0
2008-04-28,13.51,13.63,13.42,13.63,391500,94.6938824865046,95.534982849079,94.0630572145738,95.534982849079,55855.4033387932,0.0,1.0
2008-04-29,13.79,13.92,13.42,13.48,713200,96.6564499991782,97.5676420586339,94.0630572145738,94.483607395861,101752.423144897,0.0,1.0
2008-04-30,13.66,13.93,13.53,13.79,368100,95.7452579397226,97.6377337555151,94.834065880267,96.6564499991782,52516.9194610722,0.0,1.0
2008-05-01,14.04,14.1,13.54,13.69,382900,98.4087424212083,98.8292926024955,94.9041575771482,95.9555330303662,54628.4391786052,0.0,1.0
2008-05-02,13.92,14.14,13.85,14.08,239300,97.5676420586339,99.1096593900204,97.0770001804655,98.6891092087331,34140.9911084884,0.0,1.0
2008-05-05,13.58,13.83,13.52,13.83,213800,95.184524364673,96.9368167867031,94.7639741833858,96.9368167867031,30502.8997032797,0.0,1.0
2008-05-06,13.7,13.77,13.53,13.55,221200,96.0256247272474,96.5162666054159,94.834065880267,94.9742492740294,31558.6595620461,0.0,1.0
2008-05-07,13.49,13.86,13.4,13.72,847000,94.5536990927422,97.1470918773467,93.9228738208114,96.1658081210098,120841.702753404,0.0,1.0
2008-05-08,13.62,13.69,13.41,13.57,193000,95.4648911521978,95.9555330303662,93.9929655176926,95.1144326677918,27535.3584786388,0.0,1.0
2008-05-09,13.54,13.59,13.4,13.52,196100,94.9041575771482,95.2546160615542,93.9228738208114,94.7639741833858,27977.6362573112,0.0,1.0
2008-05-12,13.73,13.78,13.48,13.51,132500,96.235899817891,96.586358302297,94.483607395861,94.6938824865046,18903.8082819671,0.0,1.0
2008-05-13,13.68,13.84,13.62,13.73,366500,95.885441333485,97.0069084835843,95.4648911521978,96.235899817891,52288.6470591768,0.0,1.0
2008-05-14,13.73,13.89,13.64,13.74,281900,96.235899817891,97.3573669679903,95.6050745459602,96.3059915147722,40218.7438089548,0.0,1.0
2008-05-15,13.8,13.87,13.62,13.71,558000,96.7265416960595,97.2171835742279,95.4648911521978,96.0957164241286,79610.0001610386,0.0,1.0
2008-05-16,13.72,13.97,13.52,13.85,865400,96.1658081210098,97.9181005430399,94.7639741833858,97.0770001804655,123466.835375202,0.0,1.0
2008-05-19,13.99,14.33,13.73,13.73,437500,98.0582839368023,100.441401630763,96.235899817891,96.235899817891,62418.2348932874,0.0,1.0
2008-05-20,13.85,14.21,13.77,13.97,156400,97.0770001804655,99.6003012681888,96.5162666054159,97.9181005430399,22313.6272852803,0.0,1.0
2008-05-21,13.7,14.02,13.63,13.82,287600,96.0256247272474,98.2685590274459,95.534982849079,96.8667250898219,41031.9642407074,0.0,1.0
2008-05-22,13.91,14.01,13.56,13.67,383400,97.4975503617527,98.1984673305647,95.0443409709106,95.8153496366038,54699.7743041975,0.0,1.0
2008-05-23,13.36,13.55,13.06,13.36,607300,93.6425070332865,94.9742492740294,91.5397561268505,93.6425070332865,86643.6435444422,0.0,1.0
2008-05-27,13.36,13.63,13.25,13.4,339500,93.6425070332865,95.534982849079,92.8714983675933,93.9228738208114,48436.5502771911,0.0,1.0
2008-05-28,13.39,13.51,13.27,13.27,430300,94.3784698505392,95.224281380193,93.5326583208853,93.5326583208853,61049.0613921209,0.075,1.0
2008-05-29,13.65,13.66,13.29,13.34,290000,96.2110614981225,96.2815457922603,93.673626909161,94.0260483798501,41143.9177404487,0.0,1.0
2008-05-30,13.55,13.7,13.48,13.62,467700,95.5062185567443,96.5634829688115,95.0128284977795,95.999608615709,66355.2080248546,0.0,1.0
2008-06-02,13.34,13.59,13.09,13.59,492500,94.0260483798501,95.7881557332955,92.2639410264046,95.7881557332955,69873.7223695551,0.0,1.0
2008-06-03,13.46,13.52,13.27,13.29,365100,94.8718599095039,95.2947656743308,93.5326583208853,93.673626909161,51798.7736794408,0.0,1.0
2008-06-04,13.66,13.71,13.38,13.47,364900,96.2815457922603,96.6339672629494,94.3079855564014,94.9423442036417,51770.3985637577,0.0,1.0
2008-06-05,13.74,13.83,13.62,13.7,359500,96.8454201453628,97.4797787926032,95.999608615709,96.5634829688115,51004.2704403149,0.0,1.0
2008-06-06,13.59,13.79,13.55,13.67,346400,95.7881557332955,97.1978416160519,95.5062185567443,96.3520300863981,49145.7003630739,0.0,1.0
2008-06-09,13.24,13.57,13.17,13.55,268600,93.3212054384719,95.6471871450199,92.8278153795072,95.5062185567443,38107.7803623604,0.0,1.0
2008-06-10,13.08,13.31,13.04,13.2,360900,92.1934567322668,93.8145954974366,91.9115195557155,93.0392682619206,51202.8962500963,0.0,1.0
2008-06-11,13.0,13.16,12.98,13.1,324900,91.6295823791642,92.7573310853693,91.4886137908886,92.3344253205424,46095.3754271441,0.0,1.0
2008-06-12,12.92,13.22,12.86,13.11,197000,91.0657080260617,93.1802368501963,90.6428022612348,92.4049096146802,27949.488947822,0.0,1.0
2008-06-13,12.95,12.99,12.74,12.95,223400,91.2771609084752,91.5590980850264,89.796990731581,91.2771609084752,31695.004217987,0.0,1.0
2008-06-16,13.08,13.14,12.91,12.98,211400,92.1934567322668,92.6163624970937,90.9952237319239,91.4886137908886,29992.4972770029,0.0,1.0
2008-06-17,13.02,13.1,12.92,13.09,215400,91.7705509674399,92.3344253205424,91.0657080260617,92.2639410264046,30559.9995906643,0.0,1.0
2008-06-18,12.79,12.98,12.74,12.98,208700,90.14941220227,91.4886137908886,89.796990731581,91.4886137908886,29609.4332152815,0.0,1.0
2008-06-19,12.73,12.86,12.62,12.77,167100,89.7265064374431,90.6428022612348,88.9511792019271,90.0084436139944,23707.4091532034,0.0,1.0
2008-06-20,12.31,12.65,12.31,12.65,339500,86.7661660836548,89.1626320843406,86.7661660836548,89.1626320843406,48166.758872008,0.0,1.0
2008-06-23,12.22,12.37,12.2,12.37,137800,86.1318074364144,87.1890718484817,85.9908388481388,87.1890718484817,19550.4547056339,0.0,1.0
2008-06-24,11.76,12.19,11.7,12.15,321100,82.8895299060747,85.9203545540009,82.4666241412478,85.6384173774497,45556.2482291658,0.0,1.0
2008-06-25,12.07,12.26,11.81,11.87,394000,85.0745430243471,86.4137446129657,83.2419513767638,83.6648571415907,55898.9778956441,0.0,1.0
2008-06-26,11.25,11.98,11.15,11.98,952700,79.294830905046,84.4401843771067,78.5899879636678,84.4401843771067,135164.863556295,0.0,1.0
2008-06-27,11.3,11.4,11.21,11.21,3146100,79.6472523757351,80.3520953171133,79.0128937284947,79.0128937284947,446354.757252502,0.0,1.0
2008-06-30,11.45,11.77,11.25,11.25,599100,80.7045167878023,82.9600142002126,79.294830905046,79.294830905046,84997.6590286304,0.0,1.0
2008-07-01,11.37,11.48,11.07,11.4,579200,80.1406424346998,80.9159696702158,78.0261136105652,80.3520953171133,82174.3350181651,0.0,1.0
2008-07-02,10.94,11.51,10.93,11.33,411100,77.1098177867736,81.1274225526293,77.0393334926358,79.8587052581485,58325.0502865464,0.0,1.0
2008-07-03,10.89,11.13,10.77,10.95,202600,76.7573963160845,78.4490193753922,75.9115847864307,77.1803020809114,28743.9921869479,0.0,1.0
2008-07-07,10.74,11.13,10.69,11.0,401500,75.7001319040172,78.4490193753922,75.3477104333281,77.5327235516005,56963.0447337591,0.0,1.0
2008-07-08,10.89,10.92,10.68,10.78,410200,76.7573963160845,76.968849198498,75.2772261391903,75.9820690805685,58197.3622659726,0.0,1.0
2008-07-09,10.65,11.05,10.62,10.86,354500,75.0657732567769,77.8851450222896,74.8543203743634,76.5459434336711,50294.8925482381,0.0,1.0
2008-07-10,10.5,10.75,10.49,10.61,391900,74.0085088447096,75.7706161981551,73.9380245505718,74.7838360802256,55601.0391809718,0.0,1.0
2008-07-11,10.8,10.91,10.26,10.41,429100,76.1230376688441,76.8983649043602,72.3168857854019,73.3741501974692,60878.8106980226,0.0,1.0
2008-07-14,10.62,11.17,10.55,10.89,323700,74.8543203743634,78.7309565519434,74.3609303153987,76.7573963160845,45925.1247330457,0.0,1.0
2008-07-15,10.12,10.51,10.1,10.51,552500,71.3301056674725,74.0789931388474,71.1891370791968,74.0789931388474,78386.2570744755,0.0,1.0
2008-07-16,10.74,10.74,10.11,10.15,320400,75.7001319040172,75.7001319040172,71.2596213733347,71.5415585498859,45456.935324275,0.0,1.0
2008-07-17,11.13,11.15,10.6,10.82,383300,78.4490193753922,78.5899879636678,74.7133517860878,76.2640062571198,54380.9092065999,0.0,1.0
2008-07-18,10.87,11.5,10.56,11.25,848400,76.6164277278089,81.0569382584914,74.4314146095365,79.294830905046,120367.240727575,0.0,1.0
2008-07-21,11.07,11.11,10.87,10.89,257900,78.0261136105652,78.3080507871165,76.6164277278089,76.7573963160845,36589.7116733163,0.0,1.0
2008-07-22,11.58,11.64,10.71,10.94,355500,81.620812611594,82.0437183764209,75.4886790216038,77.1098177867736,50436.7681266535,0.0,1.0
2008-07-23,11.73,12.06,11.59,11.67,536000,82.6780770236613,85.0040587302093,81.6912969057318,82.2551712588344,76045.3100306224,0.0,1.0
2008-07-24,11.46,13.0,11.25,11.98,1045700,80.7750010819402,91.6295823791642,79.294830905046,84.4401843771067,148359.292348921,0.0,1.0
2008-07-25,11.92,12.03,11.54,11.63,655100,84.0172786122798,84.7926058477958,81.3388754350427,81.9732340822831,92942.6914198895,0.0,1.0
2008-07-28,11.99,12.38,11.89,11.96,653000,84.5106686712446,87.2595561426195,83.8058257298664,84.2992157888311,92644.7527052172,0.0,1.0
2008-07-29,12.26,12.47,11.98,11.98,478000,86.4137446129657,87.8939147898599,84.4401843771067,84.4401843771067,67816.5264825326,0.0,1.0
2008-07-30,12.44,12.59,12.1,12.32,487400,87.6824619074464,88.7397263195137,85.2859959067606,86.8366503777926,69150.1569196369,0.0,1.0
2008-07-31,12.41,12.6,12.27,12.34,298200,87.4710090250329,88.8102106136515,86.4842289071035,86.9776189660682,42307.2974834545,0.0,1.0
2008-08-01,12.48,12.58,12.18,12.46,397200,87.9643990839977,88.6692420253759,85.8498702598631,87.8234304957221,56352.9797465731,0.0,1.0
2008-08-04,12.48,12.7,12.26,12.54,350500,87.9643990839977,89.5150535550297,86.4137446129657,88.3873048488246,49727.3902345768,0.0,1.0
2008-08-05,13.04,13.12,12.62,12.63,438900,91.9115195557155,92.4753939088181,88.9511792019271,89.021663496065,62269.1913664929,0.0,1.0
2008-08-06,12.55,13.05,12.46,13.04,359100,88.4577891429624,91.9820038498533,87.8234304957221,91.9115195557155,50947.5202089487,0.0,1.0
2008-08-07,11.94,12.44,11.93,12.44,573800,84.1582472005555,87.6824619074464,84.0877629064177,87.6824619074464,81408.2068947222,0.0,1.0
2008-08-08,12.1,12.25,11.97,11.97,584200,85.2859959067606,86.3432603188278,84.3697000829689,84.3697000829689,82883.7129102418,0.0,1.0
2008-08-11,12.32,12.38,12.05,12.12,404200,86.8366503777926,87.2595561426195,84.9335744360715,85.4269644950362,57346.1087954805,0.0,1.0
2008-08-12,12.04,12.36,11.94,12.35,350900,84.8630901419337,87.1185875543438,84.1582472005555,87.048103260206,49784.1404659429,0.0,1.0
2008-08-13,12.17,12.29,11.99,12.05,264800,85.7793859657253,86.6251974953791,84.5106686712446,84.9335744360715,37568.6531643821,0.0,1.0
2008-08-14,12.22,12.38,11.99,12.11,534000,86.1318074364144,87.2595561426195,84.5106686712446,85.3564802008984,75761.5588737917,0.0,1.0
2008-08-15,12.75,12.82,12.13,12.28,720900,89.8674750257188,90.3608650846835,85.497448789174,86.5547132012413,102278.104479619,0.0,1.0
2008-08-18,12.62,12.94,12.55,12.82,514200,88.9511792019271,91.2066766143373,88.4577891429624,90.3608650846835,72952.422421168,0.0,1.0
2008-08-19,12.3,12.69,12.2,12.6,305600,86.6956817895169,89.4445692608919,85.9908388481388,88.8102106136515,43357.176763728,0.0,1.0
2008-08-20,12.06,12.4,11.93,12.4,236200,85.0040587302093,87.4005247308951,84.0877629064177,87.4005247308951,33511.0116217034,0.0,1.0
2008-08-21,11.97,12.05,11.85,12.05,100400,84.3697000829689,84.9335744360715,83.5238885533151,84.9335744360715,14244.3080729002,0.0,1.0
2008-08-22,12.2,12.28,11.92,12.0,195700,85.9908388481388,86.5547132012413,84.0172786122798,84.5811529653824,27765.0506958821,0.0,1.0
2008-08-25,11.58,12.17,11.55,12.12,262400,81.620812611594,85.7793859657253,81.4093597291806,85.4269644950362,37228.1517761853,0.0,1.0
2008-08-26,11.51,11.67,11.32,11.56,193300,81.1274225526293,82.2551712588344,79.7882209640107,81.4798440233184,27424.5493076853,0.0,1.0
2008-08-27,11.95,11.97,11.45,11.54,231300,84.2287314946933,84.3697000829689,80.7045167878023,81.3388754350427,32815.8212874682,0.0,1.0
2008-08-28,12.29,12.3,11.94,11.94,166400,86.6251974953791,86.6956817895169,84.1582472005555,84.1582472005555,23608.0962483126,0.0,1.0
2008-08-29,12.35,12.4,12.17,12.24,275000,87.048103260206,87.4005247308951,85.7793859657253,86.27277602469,39015.7840642186,0.0,1.0
2008-09-02,12.13,12.89,12.04,12.53,374900,85.497448789174,90.8542551436482,84.8630901419337,88.3168205546868,53189.1543479111,0.0,1.0
2008-09-03,12.31,12.35,12.07,12.13,380800,86.7661660836548,87.048103260206,85.0745430243471,85.497448789174,54026.2202605616,0.0,1.0
2008-09-04,11.93,12.25,11.81,12.17,937000,84.6163951124513,86.8860720978649,83.7652662429212,86.3186528515115,132106.904166083,0.075,1.0
2008-09-05,11.91,11.96,11.66,11.89,219900,84.474540300863,84.8291773298338,82.7013551560086,84.3326854892746,31003.5306575471,0.0,1.0
2008-09-08,12.28,12.44,12.15,12.18,698600,87.0988543152474,88.2336928079542,86.1767980399232,86.3895802573057,98495.0728393015,0.0,1.0
2008-09-09,12.07,12.51,11.94,12.3,356700,85.6093787935698,88.7301846485135,84.6873225182455,87.2407091268358,50290.8566873444,0.0,1.0
2008-09-10,12.18,12.23,11.91,12.07,304700,86.3895802573057,86.7442172862766,84.474540300863,85.6093787935698,42959.4169684156,0.0,1.0
2008-09-11,12.13,12.23,11.94,12.08,350400,86.0349432283348,86.7442172862766,84.6873225182455,85.6803061993639,49402.6245675511,0.0,1.0
2008-09-12,12.03,12.13,11.83,11.88,221100,85.3256691703931,86.0349432283348,83.9071210545095,84.2617580834804,31172.7177279839,0.0,1.0
2008-09-15,11.46,12.1,11.43,11.78,371300,81.2828070401251,85.8221610109523,81.0700248227425,83.5524840255387,52349.299377659,0.0,1.0
2008-09-16,11.67,11.67,11.01,11.31,642500,82.7722825618027,82.7722825618027,78.0910737793872,80.2188959532124,90585.5772963802,0.0,1.0
2008-09-17,11.32,11.85,11.32,11.53,548200,80.2898233590066,84.0489758660979,80.2898233590066,81.7792988806843,77290.2933445535,0.0,1.0
2008-09-18,11.79,12.1,11.25,11.6,794200,83.6234114313328,85.8221610109523,79.7933315184474,82.2757907212435,111973.642784101,0.0,1.0
2008-09-19,11.72,13.1,11.63,12.75,1228100,83.1269195907736,92.9149015903698,82.488572938626,90.4324423875737,173148.867669548,0.0,1.0
2008-09-22,11.43,11.87,11.38,11.61,423500,81.0700248227425,84.1908306776862,80.7153877937717,82.3467181270377,59708.9369416607,0.0,1.0
2008-09-23,10.88,11.57,10.85,11.39,333000,77.1690175040629,82.063008503861,76.9562352866804,80.7863151995658,46949.4120462173,0.0,1.0
2008-09-24,10.83,11.07,10.77,10.93,240600,76.814380475092,78.5166382141522,76.3888160403269,77.5236545330337,33922.0076225822,0.0,1.0
2008-09-25,10.76,11.01,10.74,10.86,239900,76.3178886345328,78.0910737793872,76.1760338229444,77.0271626924745,33823.3151648274,0.0,1.0
2008-09-26,10.49,10.74,10.4,10.61,524400,74.40284867809,76.1760338229444,73.7645020259425,75.2539775476201,73934.7497808899,0.0,1.0
2008-09-29,10.09,10.9,9.93,10.35,2217300,71.565752446323,77.3108723156512,70.4309139536162,73.4098649969716,312615.409399632,0.0,1.0
2008-09-30,10.37,10.46,9.94,10.16,477600,73.5517198085599,74.1900664607075,70.5018413594104,72.0622442868822,67336.454033854,0.0,1.0
2008-10-01,10.18,10.32,10.01,10.28,298500,72.2040990984706,73.1970827795891,70.9983331999696,72.9133731564123,42085.2837711587,0.0,1.0
2008-10-02,9.78,10.23,9.75,10.16,173600,69.3670028667036,72.5587361274415,69.154220649321,72.0622442868822,24475.7295231931,0.0,1.0
2008-10-03,9.5,10.05,9.46,9.9,495500,67.3810355044667,71.2820428231463,67.09732588129,70.2181317362337,69860.1611678698,0.0,1.0
2008-10-06,9.52,9.59,9.09,9.29,1524000,67.522890316055,68.0193821566142,64.4730118669055,65.891559982789,214867.57945476,0.0,1.0
2008-10-07,8.92,9.82,8.82,9.62,437500,63.2672459684045,69.6507124898803,62.5579719104627,68.2321643739968,61682.7860967569,0.0,1.0
2008-10-08,8.84,9.33,8.49,8.54,621100,62.6998267220511,66.1752696059657,60.2173675192549,60.5720045482258,87568.4078735902,0.0,1.0
2008-10-09,7.96,9.1,7.96,8.95,401900,56.4582150121636,64.5439392726996,56.4582150121636,63.480028185787,56663.569673798,0.0,1.0
2008-10-10,7.77,8.51,7.42,7.61,1189500,55.1105943020743,60.3592223308433,52.6281350992782,53.9757558093675,167706.683570497,0.0,1.0
2008-10-13,7.95,8.23,7.8,8.05,275000,56.3872876063695,58.3732549686064,55.3233765194568,57.0965616643112,38772.0369751043,0.0,1.0
2008-10-14,7.71,8.27,7.49,8.25,631600,54.6850298673093,58.6569645917831,53.1246269398374,58.5151097801947,89048.7947399123,0.0,1.0
2008-10-15,7.18,7.87,7.18,7.71,357200,50.925877360218,55.8198683600161,50.925877360218,54.6850298673093,50361.3513000264,0.0,1.0
2008-10-16,7.19,7.35,6.75,7.19,590900,50.9968047660121,52.1316432587189,47.8759989110684,50.9968047660121,83310.533267597,0.0,1.0
2008-10-17,7.1,7.48,6.76,7.01,396000,50.3584581138646,53.0536995340432,47.9469263168626,49.720111461717,55831.7332441502,0.0,1.0
2008-10-20,7.17,7.28,7.03,7.14,210000,50.8549499544238,51.6351514181597,49.8619662733053,50.6421677370413,29607.7373264433,0.0,1.0
2008-10-21,6.84,7.14,6.83,7.08,243100,48.514345563216,50.6421677370413,48.4434181574218,50.2166033022762,34274.4806859922,0.0,1.0
2008-10-22,6.43,6.85,6.34,6.71,287500,45.6063219256548,48.5852729690102,44.9679752735072,47.5922892878917,40534.4022921545,0.0,1.0
2008-10-23,6.6,6.66,6.07,6.56,564900,46.8120878241558,47.2376522589208,43.0529353170645,46.5283782009791,79644.8134081325,0.0,1.0
2008-10-24,6.48,6.74,6.01,6.31,486500,45.9609589546257,47.8050715052742,42.6273708822994,44.7551930561247,68591.2581395937,0.0,1.0
2008-10-27,5.99,6.5,5.98,6.32,436500,42.4855160707111,46.102813766214,42.4145886649169,44.8261204619189,61541.7968713929,0.0,1.0
2008-10-28,6.34,6.34,5.82,6.06,331500,44.9679752735072,44.9679752735072,41.2797501722101,42.9820079112703,46737.9282081713,0.0,1.0
2008-10-29,6.26,6.52,6.16,6.37,350900,44.4005560271538,46.2446685778024,43.6912819692121,45.1807574908898,49473.1191802332,0.0,1.0
2008-10-30,6.51,6.52,6.19,6.42,197100,46.1737411720082,46.2446685778024,43.9040641865946,45.5353945198606,27788.9763192475,0.0,1.0
2008-10-31,7.01,7.07,6.49,6.58,307500,49.720111461717,50.145675896482,46.0318863604199,46.6702330125674,43354.1867994348,0.0,1.0
2008-11-03,6.95,7.04,6.8,6.97,208200,49.2945470269519,49.9328936790995,48.2306359400393,49.4364018385403,29353.9567207881,0.0,1.0
2008-11-04,6.82,7.16,6.61,7.14,258000,48.3724907516277,50.7840225486296,46.88301522995,50.6421677370413,36375.220143916,0.0,1.0
2008-11-05,6.54,6.91,6.5,6.86,144100,46.3865233893907,49.0108374037752,46.102813766214,48.6562003748044,20316.5473749547,0.0,1.0
2008-11-06,5.88,6.72,5.86,6.55,345900,41.7053146069752,47.6632166936859,41.5634597953868,46.4574507951849,48768.173053413,0.0,1.0
2008-11-07,5.84,6.09,5.76,5.94,273200,41.4216049837985,43.1947901286528,40.8541857374451,42.1308790417402,38518.2563694491,0.0,1.0
2008-11-10,5.55,6.06,5.48,5.93,446600,39.3647102157674,42.9820079112703,38.8682183752081,42.059951635946,62965.7880475694,0.0,1.0
2008-11-11,5.3,5.58,5.1,5.5,326300,37.591525070913,39.5774924331499,36.1729769550295,39.0100731867965,46004.7842362783,0.0,1.0
2008-11-12,4.84,5.29,4.83,5.23,281300,34.3288644043809,37.5205976651188,34.2579369985867,37.0950332303538,39660.2690948976,0.0,1.0
2008-11-13,5.46,5.46,4.65,4.86,365400,38.7263635636198,38.7263635636198,32.9812436942916,34.4707192159693,51517.4629480114,0.0,1.0
2008-11-14,5.01,5.44,4.93,5.41,405000,35.5346303028819,38.5845087520314,34.9672110565285,38.3717265346489,57100.6362724264,0.0,1.0
2008-11-17,4.93,5.16,4.85,5.0,347700,34.9672110565285,36.5985413897945,34.3997918101751,35.4637028970877,49021.9536590683,0.0,1.0
2008-11-18,5.0,5.35,4.9,4.96,322900,35.4637028970877,37.9461620998839,34.754428839146,35.179993273911,45525.4208700407,0.0,1.0
2008-11-19,4.86,5.05,4.86,4.97,419800,34.4707192159693,35.8183399260586,34.4707192159693,35.2509206797052,59187.2768078138,0.0,1.0
2008-11-20,4.75,5.13,4.72,4.85,545000,33.6905177522333,36.385759172412,33.4777355348508,34.3997918101751,76839.1278233887,0.0,1.0
2008-11-21,5.04,5.04,4.43,4.82,391600,35.7474125202644,35.7474125202644,31.4208407668197,34.1870095927926,55211.3806525486,0.0,1.0
2008-11-24,5.3,5.38,5.02,5.09,477100,37.591525070913,38.1589443172664,35.6055577086761,36.1020495492353,67265.9594211719,0.0,1.0
2008-11-25,5.47,5.47,5.05,5.37,332700,38.797290969414,38.797290969414,35.8183399260586,38.0880169114722,46907.115278608,0.0,1.0
2008-11-26,5.93,6.21,5.33,5.46,454800,42.059951635946,44.0459189981829,37.8043072882955,38.7263635636198,64121.8996955544,0.0,1.0
2008-11-28,5.97,6.13,5.87,5.87,113400,42.3436612591227,43.4784997518295,41.634387201181,41.634387201181,15988.1781562794,0.0,1.0
2008-12-01,5.35,6.03,5.34,5.88,304100,37.9461620998839,42.7692256938878,37.8752346940897,41.7053146069752,42874.8234331971,0.0,1.0
2008-12-02,5.67,5.69,5.29,5.45,271000,40.2158390852975,40.3576938968858,37.5205976651188,38.6554361578256,38208.0800736482,0.0,1.0
2008-12-03,5.91,5.93,5.31,5.54,414900,42.450052367814,42.5937073673667,38.1404023812339,39.7924348760896,57763.3916385736,0.075,1.0
2008-12-04,5.85,6.25,5.66,5.8,287900,42.019087369156,44.8921873602094,40.6543648734056,41.6599498702743,40082.1413659806,0.0,1.0
2008-12-05,6.04,6.08,5.3,5.81,254000,43.3838098649064,43.6711198640117,38.0685748814576,41.7317773700507,35362.500545186,0.0,1.0
2008-12-08,6.53,6.65,5.98,6.23,288400,46.9033573539468,47.7652873512628,42.9528448662484,44.7485323606567,40151.7525875262,0.0,1.0
2008-12-09,6.24,6.54,6.05,6.46,203600,44.8203598604331,46.9751848537231,43.4556373646827,46.4005648555124,28345.6894133853,0.0,1.0
2008-12-10,6.44,6.55,6.15,6.28,196800,46.2569098559598,47.0470123534994,44.1739123624461,45.1076698595384,27398.9768003646,0.0,1.0
2008-12-11,6.15,6.66,6.05,6.36,341100,44.1739123624461,47.8371148510391,43.4556373646827,45.6822898577491,47488.7753384368,0.0,1.0
2008-12-12,6.46,6.46,5.83,5.98,235900,46.4005648555124,46.4005648555124,41.8754323696033,42.9528448662484,32842.5743252339,0.0,1.0
2008-12-15,5.85,6.6,5.67,6.48,208200,42.019087369156,47.4061498523811,40.726192373182,46.5442198550651,28986.1126516053,0.0,1.0
2008-12-16,6.22,6.26,5.78,6.02,374200,44.6767048608804,44.9640148599857,41.5162948707217,43.2401548653537,52097.0382047584,0.0,1.0
2008-12-17,6.25,6.31,6.05,6.13,228700,44.8921873602094,45.3231523588674,43.4556373646827,44.0302573628934,31840.1727349766,0.0,1.0
2008-12-18,6.1,6.38,5.94,6.2,204400,43.8147748635644,45.8259448573018,42.665534867143,44.5330498613277,28457.0673678584,0.0,1.0
2008-12-19,6.16,6.65,5.94,6.25,593000,44.2457398622224,47.7652873512628,42.665534867143,44.8921873602094,82558.9087531312,0.0,1.0
2008-12-22,5.87,6.16,5.51,6.11,314900,42.1627423687087,44.2457398622224,39.5769523767606,43.8866023633407,43841.1473294452,0.0,1.0
2008-12-23,5.58,6.05,5.54,5.95,293300,40.079744875195,43.4556373646827,39.7924348760896,42.7373623669193,40833.9425586735,0.0,1.0
2008-12-24,5.52,5.72,5.49,5.64,97600,39.6487798765369,41.0853298720636,39.4332973772079,40.510709873853,13588.1104457093,0.0,1.0
2008-12-26,5.61,5.63,5.42,5.52,153200,40.295227374524,40.4388823740766,38.9305048787736,39.6487798765369,21328.8782815846,0.0,1.0
2008-12-29,5.4,5.64,5.23,5.63,174600,38.7868498792209,40.510709873853,37.5657823830232,40.4388823740766,24308.2385637382,0.0,1.0
2008-12-30,5.84,5.87,5.41,5.41,338300,41.9472598693797,42.1627423687087,38.8586773789973,38.8586773789973,47098.9524977812,0.0,1.0
2008-12-31,6.24,6.26,5.79,5.79,211200,44.8203598604331,44.9640148599857,41.588122370498,41.588122370498,29403.7799808791,0.0,1.0
2009-01-02,6.53,6.59,6.07,6.27,210700,46.9033573539468,47.3343223526048,43.5992923642354,45.0358423597621,29334.1687593335,0.0,1.0
2009-01-05,6.6,6.64,6.42,6.56,146400,47.4061498523811,47.6934598514865,46.1132548564071,47.1188398532758,20382.165668564,0.0,1.0
2009-01-06,7.12,7.19,6.65,6.68,335800,51.1411798407505,51.6439723391849,47.7652873512628,47.9807698505918,46750.8963900531,0.0,1.0
2009-01-07,7.21,7.42,6.88,6.99,600000,51.7876273387376,53.2960048340406,49.4173198461185,50.2074223436582,83533.4658547702,0.0,1.0
2009-01-08,7.18,7.28,7.05,7.21,323900,51.5721448394086,52.2904198371719,50.6383873423162,51.7876273387376,45094.1493172668,0.0,1.0
2009-01-09,7.39,7.53,6.96,7.17,454200,53.0805223347116,54.0861073315803,49.9919398443292,51.5003173396322,63234.8336520611,0.0,1.0
2009-01-12,7.41,7.56,7.23,7.23,460200,53.2241773342643,54.3015898309093,51.9312823382902,51.9312823382902,64070.1683106087,0.0,1.0
2009-01-13,7.53,7.63,7.31,7.39,256700,54.0861073315803,54.8043823293436,52.5059023365009,53.0805223347116,35738.4011415325,0.0,1.0
2009-01-14,7.17,7.49,7.17,7.46,512100,51.5003173396322,53.7987973324749,51.5003173396322,53.5833148331459,71295.8131070464,0.0,1.0
2009-01-15,7.67,7.67,7.0,7.03,345000,55.091692328449,55.091692328449,50.2792498434345,50.4947323427635,48031.7428664929,0.0,1.0
2009-01-16,7.63,7.9,7.47,7.74,207500,54.8043823293436,56.7437248233047,53.6551423329223,55.5944848268833,28888.6569414414,0.0,1.0
2009-01-20,7.45,7.69,7.4,7.69,441200,53.5114873333696,55.2353473280017,53.1523498344879,55.2353473280017,61424.9418918744,0.0,1.0
2009-01-21,7.75,7.96,7.43,7.55,439500,55.6663123266597,57.1746898219627,53.3678323338169,54.229762331133,61188.2637386191,0.0,1.0
2009-01-22,7.26,7.74,7.2,7.59,427900,52.1467648376192,55.5944848268833,51.7157998389612,54.5170723302383,59573.2833987603,0.0,1.0
2009-01-23,7.39,7.54,7.11,7.18,618400,53.0805223347116,54.1579348313566,51.0693523409742,51.5721448394086,86095.1588076498,0.0,1.0
2009-01-26,7.5,7.75,7.28,7.3,326600,53.8706248322513,55.6663123266597,52.2904198371719,52.4340748367246,45470.0499136132,0.0,1.0
2009-01-27,7.47,7.75,7.42,7.5,264700,53.6551423329223,55.6663123266597,53.2960048340406,53.8706248322513,36852.1806862628,0.0,1.0
2009-01-28,7.86,7.98,7.56,7.56,194500,56.4564148241993,57.3183448215154,54.3015898309093,54.3015898309093,27078.7651812547,0.0,1.0
2009-01-29,7.25,7.78,7.22,7.78,393400,52.0749373378429,55.8817948259887,51.8594548385139,55.8817948259887,54770.109112111,0.0,1.0
2009-01-30,6.3,7.28,6.26,7.0,558100,45.2513248590911,52.2904198371719,44.9640148599857,50.2792498434345,77700.0454892454,0.0,1.0
2009-02-02,6.5,6.6,6.01,6.22,308200,46.6878748546178,47.4061498523811,43.1683273655774,44.6767048608804,42908.3569607336,0.0,1.0
2009-02-03,6.3,6.51,6.15,6.51,259200,45.2513248590911,46.7597023543941,44.1739123624461,46.7597023543941,36086.4572492607,0.0,1.0
2009-02-04,6.04,6.35,6.04,6.17,333700,43.3838098649064,45.6104623579728,43.3838098649064,44.3175673619987,46458.5292595613,0.0,1.0
2009-02-05,6.18,6.31,5.95,6.05,276600,44.3893948617751,45.3231523588674,42.7373623669193,43.4556373646827,38508.927759049,0.0,1.0
2009-02-06,6.46,6.49,6.09,6.14,287800,46.4005648555124,46.6160473548414,43.742947363788,44.1020848626697,40068.2191216715,0.0,1.0
2009-02-09,6.39,6.5,6.18,6.37,197500,45.8977723570781,46.6878748546178,44.3893948617751,45.7541173575254,27496.4325105285,0.0,1.0
2009-02-10,6.12,6.53,6.0,6.37,422400,43.958429863117,46.9033573539468,43.096499865801,45.7541173575254,58807.5599617583,0.0,1.0
2009-02-11,6.12,6.33,6.0,6.26,260100,43.958429863117,45.4668073584201,43.096499865801,44.9640148599857,36211.7574480429,0.0,1.0
2009-02-12,6.18,6.22,5.93,6.08,286600,44.3893948617751,44.6767048608804,42.5937073673667,43.6711198640117,39901.1521899619,0.0,1.0
2009-02-13,6.21,6.4,6.09,6.28,302300,44.6048773611041,45.9695998568544,43.742947363788,45.1076698595384,42086.944546495,0.0,1.0
2009-02-17,5.98,6.18,5.87,6.09,429300,42.9528448662484,44.3893948617751,42.1627423687087,43.742947363788,59768.194819088,0.0,1.0
2009-02-18,5.98,6.14,5.8,6.04,257600,42.9528448662484,44.1020848626697,41.6599498702743,43.3838098649064,35863.7013403147,0.0,1.0
2009-02-19,5.62,6.04,5.54,5.93,301400,40.3670548743003,43.3838098649064,39.7924348760896,42.5937073673667,41961.6443477129,0.0,1.0
2009-02-20,5.51,5.68,5.35,5.51,209800,39.5769523767606,40.7980198729583,38.4277123803392,39.5769523767606,29208.8685605513,0.0,1.0
2009-02-23,5.43,5.63,5.4,5.63,250800,39.0023323785499,40.4388823740766,38.7868498792209,40.4388823740766,34916.988727294,0.0,1.0
2009-02-24,5.79,5.84,5.35,5.5,165600,41.588122370498,41.9472598693797,38.4277123803392,39.5051248769843,23055.2365759166,0.0,1.0
2009-02-25,5.29,5.71,5.18,5.71,182900,38.5354536300038,41.5949792490211,37.7341493012135,41.5949792490211,25107.8139442653,0.075,1.0
2009-02-26,5.31,5.61,5.3,5.32,151000,38.6811453261474,40.8665207683027,38.6082994780756,38.7539911742193,20728.7036937347,0.0,1.0
2009-02-27,5.61,5.89,5.22,5.23,187900,40.8665207683027,42.9062045143142,38.0255326935009,38.0983785415727,25794.1948612764,0.0,1.0
2009-03-02,5.2,5.49,5.2,5.47,257800,37.8798409973572,39.9923705914406,37.8798409973572,39.8466788952969,35389.8000810914,0.0,1.0
2009-03-03,5.05,5.22,4.97,5.2,277600,36.7871532762796,38.0255326935009,36.2043864917048,37.8798409973572,38107.8685124552,0.0,1.0
2009-03-04,5.06,5.15,4.8,5.09,245400,36.8599991243514,37.515611756998,34.9660070744835,37.0785366685669,33687.5754069039,0.0,1.0
2009-03-05,4.7,5.05,4.7,5.05,206200,34.2375485937651,36.7871532762796,34.2375485937651,36.7871532762796,28306.3490175371,0.0,1.0
2009-03-06,4.65,4.8,4.5,4.76,281300,33.8733193534059,34.9660070744835,32.7806316323283,34.6746236821962,38615.7903910435,0.0,1.0
2009-03-09,4.7,5.0,4.56,4.69,195500,34.2375485937651,36.4229240359204,33.2177067207594,34.1647027456933,26837.4938551333,0.0,1.0
2009-03-10,5.23,5.33,4.76,4.84,309600,38.0983785415727,38.8268370222911,34.6746236821962,35.2573904667709,42500.7063813262,0.0,1.0
2009-03-11,5.18,5.45,5.06,5.23,191300,37.7341493012135,39.7009871991532,36.8599991243514,38.0983785415727,26260.933884844,0.0,1.0
2009-03-12,5.25,5.26,4.95,5.15,277400,38.2440702377164,38.3169160857882,36.0586947955612,37.515611756998,38080.4132757748,0.0,1.0
2009-03-13,5.1,5.3,5.0,5.23,882300,37.1513825166388,38.6082994780756,36.4229240359204,38.0983785415727,121118.776615775,0.0,1.0
2009-03-16,4.9,5.26,4.87,5.18,369500,35.694465555202,38.3169160857882,35.4759280109864,37.7341493012135,50723.5497671189,0.0,1.0
2009-03-17,5.0,5.05,4.87,4.87,441200,36.4229240359204,36.7871532762796,35.4759280109864,35.4759280109864,60566.2521170578,0.0,1.0
2009-03-18,5.04,5.08,4.92,5.04,684900,36.7143074282077,37.0056908204951,35.8401572513456,36.7143074282077,94020.4580121781,0.0,1.0
2009-03-19,5.03,5.18,4.97,5.18,508900,36.6414615801359,37.7341493012135,36.2043864917048,37.7341493012135,69859.8497333879,0.0,1.0
2009-03-20,4.8,5.13,4.79,5.05,277900,34.9660070744835,37.3699200608543,34.8931612264117,36.7871532762796,38149.051367476,0.0,1.0
2009-03-23,5.06,5.09,4.79,4.86,578500,36.8599991243514,37.0785366685669,34.8931612264117,35.4030821629146,79414.2720981822,0.0,1.0
2009-03-24,5.06,5.2,4.91,5.05,495700,36.8599991243514,37.8798409973572,35.7673114032738,36.7871532762796,68047.8041124787,0.0,1.0
2009-03-25,5.41,5.63,5.13,5.13,288800,39.4096038068658,41.0122124644463,37.3699200608543,37.3699200608543,39645.3617665601,0.0,1.0
2009-03-26,5.79,5.85,5.4,5.49,239000,42.1777460335958,42.6148211220268,39.336757958794,39.9923705914406,32809.0078331297,0.0,1.0
2009-03-27,5.68,5.87,5.58,5.58,218300,41.3764417048055,42.7605128181705,40.6479832240871,40.6479832240871,29967.3908367039,0.0,1.0
2009-03-30,5.27,5.65,5.2,5.44,156700,38.3897619338601,41.15790416059,37.8798409973572,39.6281413510814,21511.1779391273,0.0,1.0
2009-03-31,5.35,5.52,5.25,5.35,210100,38.9725287184348,40.2109081356561,38.2440702377164,38.9725287184348,28841.7261328057,0.0,1.0
2009-04-01,5.54,5.62,5.21,5.27,210700,40.3565998317998,40.9393666163745,37.952686845429,38.3897619338601,28924.091842847,0.0,1.0
2009-04-02,6.36,6.41,5.68,5.7,283500,46.3299593736907,46.6941886140499,41.3764417048055,41.5221334009492,38917.7979945284,0.0,1.0
2009-04-03,6.39,6.48,6.28,6.39,178300,46.5484969179062,47.2041095505528,45.747192589116,46.5484969179062,24476.3435006152,0.0,1.0
2009-04-06,6.54,6.56,6.2,6.36,183300,47.6411846389838,47.7868763351275,45.1644258045413,46.3299593736907,25162.7244176263,0.0,1.0
2009-04-07,6.36,6.45,6.3,6.42,200400,46.3299593736907,46.9855720063373,45.8928842852597,46.7670344621217,27510.1471538042,0.0,1.0
2009-04-08,6.42,6.63,6.3,6.41,156800,46.7670344621217,48.2967972716304,45.8928842852597,46.6941886140499,21524.9055574676,0.0,1.0
2009-04-09,6.92,7.04,6.53,6.54,227500,50.4093268657138,51.2834770425759,47.568338790912,47.6411846389838,31230.3317240042,0.0,1.0
2009-04-13,6.63,6.86,6.48,6.83,164000,48.2967972716304,49.9722517772827,47.2041095505528,49.7537142330672,22513.2940779635,0.0,1.0
2009-04-14,6.36,6.81,5.97,6.43,309000,46.3299593736907,49.6080225369235,43.4889712988889,46.8398803101936,42418.3406712849,0.0,1.0
2009-04-15,6.56,6.69,6.23,6.38,99400,47.7868763351275,48.7338723600615,45.3829633487568,46.4756510698344,13645.2526301803,0.0,1.0
2009-04-16,6.74,6.84,6.54,6.66,190100,49.0981016004207,49.8265600811391,47.6411846389838,48.5153348158459,26096.2024647613,0.0,1.0
2009-04-17,6.9,7.02,6.71,6.77,146900,50.2636351695701,51.1377853464322,48.8795640562051,49.3166391446362,20165.8713417856,0.0,1.0
2009-04-20,6.3,6.85,6.14,6.75,259800,45.8928842852597,49.8994059292109,44.7273507161102,49.1709474484925,35664.3524478958,0.0,1.0
2009-04-21,6.88,6.95,6.3,6.3,190300,50.1179434734264,50.6278644099293,45.8928842852597,45.8928842852597,26123.6577014418,0.0,1.0
2009-04-22,6.88,7.05,6.69,6.81,257500,50.1179434734264,51.3563228906477,48.7338723600615,49.6080225369235,35348.6172260707,0.0,1.0
2009-04-23,6.7,6.92,6.52,6.92,212300,48.8067182081333,50.4093268657138,47.4954929428402,50.4093268657138,29143.7337362905,0.0,1.0
2009-04-24,7.07,7.26,6.77,6.79,424100,51.5020145867914,52.8860857001564,49.3166391446362,49.4623308407799,58218.82938088,0.0,1.0
2009-04-27,6.8,7.1,6.71,6.86,212000,49.5351766888517,51.7205521310069,48.8795640562051,49.9722517772827,29102.5508812699,0.0,1.0
2009-04-28,7.19,7.41,6.8,6.8,299600,52.3761647636535,53.978773421234,49.5351766888517,49.5351766888517,41127.944547304,0.0,1.0
2009-04-29,7.64,7.8,7.27,7.29,271900,55.6542279268863,56.8197614960358,52.9589315482282,53.1046232443719,37325.3942670626,0.0,1.0
2009-04-30,8.26,8.52,7.6,7.6,831600,60.1706705073404,62.0646625572083,55.362844534599,55.362844534599,114158.874117283,0.0,1.0
2009-05-01,8.41,8.5,8.28,8.35,720600,61.2633582284181,61.9189708610646,60.3163622034841,60.826283139987,98921.2177596371,0.0,1.0
2009-05-04,8.47,8.58,8.23,8.44,297400,61.7004333168491,62.5017376456394,59.9521329631249,61.4818957726336,40825.9369438192,0.0,1.0
2009-05-05,9.58,10.14,8.6,8.6,812300,69.7863224528234,73.8656899448465,62.647429341783,62.647429341783,111509.44377762,0.0,1.0
2009-05-06,9.43,9.7,9.26,9.7,418800,68.6936347317458,70.6604726296855,67.4552553145245,70.6604726296855,57491.2656088482,0.0,1.0
2009-05-07,8.82,9.63,8.66,9.57,255700,64.2500379993635,70.1505516931826,63.0845044302141,69.7134766047516,35101.5200959467,0.0,1.0
2009-05-08,8.58,9.0,8.5,8.88,306300,62.5017376456394,65.5612632646567,61.9189708610646,64.6871130877946,42047.6949760989,0.0,1.0
2009-05-11,8.57,8.65,8.16,8.4,258300,62.4288917975675,63.0116585821422,59.442212026622,61.1905123803462,35458.4381727925,0.0,1.0
2009-05-12,8.15,8.72,8.04,8.72,209400,59.3693661785502,63.5215795186451,58.5680618497599,63.5215795186451,28745.6328044241,0.0,1.0
2009-05-13,7.7,8.04,7.62,8.03,279700,56.0913030153174,58.5680618497599,55.5085362307426,58.4952160016881,38396.1484975999,0.0,1.0
2009-05-14,8.05,8.26,7.7,7.7,277500,58.6409076978318,60.1706705073404,56.0913030153174,56.0913030153174,38094.1408941151,0.0,1.0
2009-05-15,8.18,8.43,8.04,8.04,231600,59.5879037227657,61.4090499245617,58.5680618497599,58.5680618497599,31793.1640759533,0.0,1.0
2009-05-18,8.95,8.96,8.26,8.34,295500,65.1970340242975,65.2698798723693,60.1706705073404,60.7534372919152,40565.1121953549,0.0,1.0
2009-05-19,8.71,8.98,8.64,8.84,261000,63.4487336705733,65.415571568513,62.9388127340704,64.3957296955072,35829.0838679785,0.0,1.0
2009-05-20,8.57,8.98,8.41,8.8,393100,62.4288917975675,65.415571568513,61.2633582284181,64.1043463032199,53963.2676954113,0.0,1.0
2009-05-21,8.51,8.55,8.29,8.47,207800,61.9918167091365,62.2832001014238,60.389208051556,61.7004333168491,28525.9909109805,0.0,1.0
2009-05-22,8.29,8.56,8.11,8.54,165200,60.389208051556,62.3560459494957,59.0779827862628,62.210354253352,22678.0254980461,0.0,1.0
2009-05-26,8.51,8.63,8.14,8.24,337100,61.9918167091365,62.8659668859986,59.2965203304784,60.0249788111968,46275.8014248871,0.0,1.0
2009-05-27,8.45,8.7,8.36,8.49,306200,62.1010854812442,63.9383957025828,61.4396538015623,62.3950551166584,41664.1670584236,0.075,1.0
2009-05-28,8.51,8.63,8.15,8.57,258500,62.5420399343655,63.423948840608,59.8963132156379,62.9829943874867,35173.7007988324,0.0,1.0
2009-05-29,8.43,8.55,8.2,8.55,291600,61.9541006635371,62.8360095697797,60.2637752599056,62.8360095697797,39677.5673227835,0.0,1.0
2009-06-01,8.86,8.99,8.48,8.63,258700,65.1142742442395,66.0696755593356,62.3215627078049,63.423948840608,35200.9144938412,0.0,1.0
2009-06-02,9.22,9.26,8.68,8.77,361000,67.7600009629671,68.0539705983812,63.7914108848757,64.4528425645576,49120.7194908259,0.0,1.0
2009-06-03,9.0,9.29,8.89,9.25,348100,66.1431679681891,68.2744478249419,65.3347514708001,67.9804781895277,47365.4361627604,0.0,1.0
2009-06-04,9.19,9.2,8.91,9.04,333200,67.5395237364064,67.61301614526,65.4817362885072,66.4371376036033,45338.0158846072,0.0,1.0
2009-06-05,9.23,9.43,9.01,9.26,197300,67.8334933718206,69.3033415488915,66.2166603770427,68.0539705983812,26846.3101261495,0.0,1.0
2009-06-08,9.19,9.3,8.94,9.16,151500,67.5395237364064,68.3479402337954,65.7022135150679,67.3190465098458,20614.3739691416,0.0,1.0
2009-06-09,9.08,9.22,8.96,9.21,166800,66.7311072390175,67.7600009629671,65.8491983327749,67.6865085541135,22696.2216373124,0.0,1.0
2009-06-10,9.15,9.28,8.75,9.1,363100,67.2455541009923,68.2009554160883,64.3058577468505,66.8780920567246,49406.463288418,0.0,1.0
2009-06-11,9.28,9.42,9.02,9.17,185000,68.2009554160883,69.2298491400379,66.2901527858962,67.3925389186994,25172.6678831102,0.0,1.0
2009-06-12,9.22,9.27,9.02,9.27,230500,67.7600009629671,68.1274630072348,66.2901527858962,68.1274630072348,31363.7834976049,0.0,1.0
2009-06-15,9.05,9.11,8.81,8.97,349000,66.5106300124568,66.9515844655781,64.7468121999718,65.9226907416285,47487.8977902999,0.0,1.0
2009-06-16,9.11,9.2,8.99,9.17,228700,66.9515844655781,67.61301614526,66.0696755593356,67.3925389186994,31118.860242526,0.0,1.0
2009-06-17,8.98,9.14,8.92,9.14,177800,65.996183150482,67.1720616921387,65.5552286973608,67.1720616921387,24192.9748627946,0.0,1.0
2009-06-18,8.88,9.08,8.75,8.92,122500,65.2612590619466,66.7311072390175,64.3058577468505,65.5552286973608,16668.3881928703,0.0,1.0
2009-06-19,9.11,9.22,8.88,9.0,323700,66.9515844655781,67.7600009629671,65.2612590619466,66.1431679681891,44045.3653716907,0.0,1.0
2009-06-22,8.49,9.06,8.47,9.06,252700,62.3950551166584,66.5841224213104,62.2480702989513,66.5841224213104,34384.5036435781,0.0,1.0
2009-06-23,8.5,8.59,8.41,8.41,174400,62.4685475255119,63.1299792051938,61.8071158458301,61.8071158458301,23730.3420476456,0.0,1.0
2009-06-24,8.69,8.74,8.46,8.57,81100,63.8649032937293,64.232365337997,62.1745778900978,62.9829943874867,11035.1533260553,0.0,1.0
2009-06-25,8.63,8.68,8.51,8.68,236100,63.423948840608,63.7914108848757,62.5420399343655,63.7914108848757,32125.7669578504,0.0,1.0
2009-06-26,9.16,9.23,8.49,8.62,720700,67.3190465098458,67.8334933718206,62.3950551166584,63.3504564317545,98064.5499640949,0.0,1.0
2009-06-29,9.19,9.33,8.96,9.15,186000,67.5395237364064,68.568417460356,65.8491983327749,67.2455541009923,25308.7363581541,0.0,1.0
2009-06-30,9.25,9.29,9.02,9.22,264500,67.9804781895277,68.2744478249419,66.2901527858962,67.7600009629671,35990.1116490954,0.0,1.0
2009-07-01,9.64,9.76,9.35,9.35,281800,70.8466821348159,71.7285910410584,68.7154022780631,68.7154022780631,38344.0962673539,0.0,1.0
2009-07-02,9.17,9.48,9.08,9.48,183100,67.3925389186994,69.6708035931592,66.7311072390175,69.6708035931592,24914.1377805269,0.0,1.0
2009-07-06,9.11,9.17,8.86,9.16,183700,66.9515844655781,67.3925389186994,65.1142742442395,67.3190465098458,24995.7788655532,0.0,1.0
2009-07-07,8.8,9.15,8.78,9.06,183500,64.6733197911182,67.2455541009923,64.5263349734112,66.5841224213104,24968.5651705445,0.0,1.0
2009-07-08,8.78,8.82,8.59,8.81,199400,64.5263349734112,64.8203046088253,63.1299792051938,64.7468121999718,27132.0539237415,0.0,1.0
2009-07-09,8.45,8.87,8.31,8.83,339100,62.1010854812442,65.187766653093,61.0721917572946,64.8937970176789,46140.8198873659,0.0,1.0
2009-07-10,8.71,8.9,8.4,8.4,145800,64.0118881114364,65.4082438796537,61.7336234369765,61.7336234369765,19838.7836613917,0.0,1.0
2009-07-13,8.78,8.91,8.54,8.75,193900,64.5263349734112,65.4817362885072,62.7625171609261,64.3058577468505,26383.6773110004,0.0,1.0
2009-07-14,8.9,8.99,8.68,8.76,203200,65.4082438796537,66.0696755593356,63.7914108848757,64.3793501557041,27649.1141289081,0.0,1.0
2009-07-15,9.22,9.24,8.97,9.02,278900,67.7600009629671,67.9069857806742,65.9226907416285,66.2901527858962,37949.4976897267,0.0,1.0
2009-07-16,9.64,9.7,9.18,9.23,156900,70.8466821348159,71.2876365879372,67.4660313275529,67.8334933718206,21349.1437343784,0.0,1.0
2009-07-17,9.42,9.68,9.25,9.68,220300,69.2298491400379,71.1406517702301,67.9804781895277,71.1406517702301,29975.8850521578,0.0,1.0
2009-07-20,10.09,10.1,9.49,9.51,475300,74.1538405332253,74.2273329420789,69.7442960020127,69.8912808197198,64673.3461883368,0.0,1.0
2009-07-21,10.18,10.22,9.93,10.09,165000,74.8152722129072,75.1092418483214,72.9779619915687,74.1538405332253,22451.2983822335,0.0,1.0
2009-07-22,10.18,10.3,10.06,10.15,275300,74.8152722129072,75.6971811191498,73.9333633066647,74.5947949863466,37459.6511795689,0.0,1.0
2009-07-23,10.8,10.83,10.06,10.11,394200,79.3718015618269,79.5922787883876,73.9333633066647,74.3008253509324,53638.1928622814,0.0,1.0
2009-07-24,10.72,10.9,10.33,10.67,202900,78.7838622909986,80.1067256503624,75.9176583457104,78.4164002467309,27608.293586395,0.0,1.0
2009-07-27,10.61,10.72,10.47,10.67,133200,77.9754457936096,78.7838622909986,76.94655206966,78.4164002467309,18124.3208758394,0.0,1.0
2009-07-28,10.8,10.82,10.36,10.51,75400,79.3718015618269,79.518786379534,76.138135572271,77.2405217050742,10259.5630183055,0.0,1.0
2009-07-29,10.53,10.76,10.47,10.76,29800,77.3875065227813,79.0778319264128,76.94655206966,79.0778319264128,4054.8405563064,0.0,1.0
2009-07-30,10.75,10.9,10.41,10.58,358900,79.0043395175592,80.1067256503624,76.5055976165388,77.754968567049,48834.9756932339,0.0,1.0
2009-07-31,10.82,11.27,10.75,10.75,257200,79.518786379534,82.8259447779435,79.0043395175592,79.0043395175592,34996.8117812754,0.0,1.0
2009-08-03,12.4,12.47,10.94,10.94,790500,91.1305869783939,91.6450338403687,80.4006952857765,80.4006952857765,107562.129522155,0.0,1.0
2009-08-04,12.72,12.88,12.18,12.28,441600,93.4823440617073,94.658222603364,89.5137539836159,90.2486780721514,60087.8385793594,0.0,1.0
2009-08-05,12.84,13.12,12.66,12.66,502000,94.3642529679498,96.422040415849,93.041389608586,93.041389608586,68306.3744720073,0.0,1.0
2009-08-06,12.81,13.1,12.62,12.95,350200,94.1437757413892,96.2750555981419,92.7474199731718,95.1726694653388,47651.1799603524,0.0,1.0
2009-08-07,13.33,13.56,13.07,13.11,371400,97.9653810017734,99.6557064054049,96.0545783715813,96.3485480069955,50535.8316312819,0.0,1.0
2009-08-10,12.96,13.18,12.9,13.13,377200,95.2461618741923,96.8629948689703,94.8052074210711,96.4955328247026,51325.0287865361,0.0,1.0
2009-08-11,12.65,13.04,12.43,12.87,187600,92.9678971997325,95.8341011450207,91.3510642049545,94.5847301945104,25526.4459182242,0.0,1.0
2009-08-12,13.15,13.35,12.6,12.6,364000,96.6425176424097,98.1123658194805,92.6004351554648,92.6004351554648,49528.9249159574,0.0,1.0
2009-08-13,13.36,13.42,12.92,13.08,165800,98.1858582283341,98.6268126814553,94.9521922387782,96.1280707804349,22560.1531622685,0.0,1.0
2009-08-14,12.93,13.3,12.75,13.3,176500,95.0256846476317,97.7449037752128,93.7028212882679,97.7449037752128,24016.0858452376,0.0,1.0
2009-08-17,12.37,12.75,12.31,12.7,192600,90.9101097518333,93.7028212882679,90.469155298712,93.3353592440002,26206.7882934434,0.0,1.0
2009-08-18,12.84,13.0,12.34,12.47,197700,94.3642529679498,95.5401315096065,90.6896325252726,91.6450338403687,26900.737516167,0.0,1.0
2009-08-19,12.77,13.07,12.52,12.7,267100,93.849806105975,96.0545783715813,92.0124958846364,93.3353592440002,36343.8896842094,0.0,1.0
2009-08-20,13.56,13.62,12.75,12.81,260200,99.6557064054049,100.096660858526,93.7028212882679,94.1437757413892,35405.017206407,0.0,1.0
2009-08-21,13.71,14.22,13.68,13.79,656600,100.758092538208,104.506205389739,100.537615311647,101.346031809036,89342.5607137848,0.0,1.0
2009-08-24,13.75,13.85,13.57,13.72,247600,101.052062173622,101.786986262158,99.7291988142585,100.831584947062,33690.5544208546,0.0,1.0
2009-08-25,13.79,14.02,13.69,13.86,193500,101.346031809036,103.036357212668,100.611107720501,101.860478671011,26329.249920983,0.0,1.0
2009-08-26,13.78,13.96,13.59,13.81,149900,101.272539400183,102.595402759547,99.8761836319656,101.493016626744,20396.6644090715,0.0,1.0
2009-08-27,13.67,13.84,13.26,13.84,59100,100.464122902794,101.713493853304,97.4509341397986,101.713493853304,8041.64687509089,0.0,1.0
2009-08-28,13.48,13.97,13.36,13.76,51800,99.0677671345766,102.6688951684,98.1858582283341,101.125554582476,7048.34700727087,0.0,1.0
2009-08-31,13.04,13.41,12.96,13.33,342100,95.8341011450207,98.5533202726018,95.2461618741923,97.9653810017734,46549.0253124974,0.0,1.0
2009-09-01,12.85,13.42,12.78,12.94,394800,94.4377453768033,98.6268126814553,93.9232985148285,95.0991770564852,53719.8339473077,0.0,1.0
2009-09-02,12.42,12.87,12.37,12.79,298900,91.277571796101,94.5847301945104,90.9101097518333,93.9967909236821,40670.8671906035,0.0,1.0
2009-09-03,12.04,12.15,11.45,11.85,401500,89.0360533260679,89.8495056405087,84.6729909122489,87.6309993283974,54293.2870384169,0.075,1.0
2009-09-04,12.07,12.11,11.64,12.05,329500,89.257903957279,89.5537047988939,86.0780449099195,89.1100035364716,44557.0064238067,0.0,1.0
2009-09-08,12.02,12.2,11.78,12.15,208500,88.8881529052605,90.2192566925273,87.1133478555714,89.8495056405087,28194.6459464755,0.0,1.0
2009-09-09,12.35,12.4,11.92,12.05,183400,91.3285098485829,91.6982609006015,88.1486508012234,89.1100035364716,24800.4703433267,0.0,1.0
2009-09-10,12.7,12.76,12.2,12.29,236800,93.9167672127128,94.3604684751351,90.2192566925273,90.8848085861607,32021.545132496,0.0,1.0
2009-09-11,12.53,12.71,12.43,12.69,208500,92.6596136358497,93.9907174231165,91.9201115318126,93.8428170023091,28194.6459464755,0.0,1.0
2009-09-14,12.88,12.99,12.26,12.42,211500,95.2478709999796,96.0613233144204,90.6629579549495,91.8461613214089,28600.3243054176,0.0,1.0
2009-09-15,13.0,13.02,12.64,12.83,166100,96.1352735248241,96.2831739456316,93.4730659502905,94.8781199479611,22461.0584734273,0.0,1.0
2009-09-16,13.31,13.32,13.05,13.08,187100,98.4277300473392,98.5016802577429,96.5050245768427,96.7268752080538,25300.8069860219,0.0,1.0
2009-09-17,13.48,13.48,13.13,13.26,252800,99.6848836242023,99.6848836242023,97.0966262600724,98.0579789953206,34185.1630468538,0.0,1.0
2009-09-18,13.35,13.5,13.28,13.5,482700,98.723530888954,99.8327840450097,98.205879416128,99.8327840450097,65273.647953783,0.0,1.0
2009-09-21,13.31,13.38,13.12,13.25,198100,98.4277300473392,98.9453815201652,97.0226760496687,97.9840287849169,26788.2943021429,0.0,1.0
2009-09-22,13.52,13.54,13.34,13.49,225700,99.9806844658171,100.128584886625,98.6495806785503,99.758833834606,30520.5352044102,0.0,1.0
2009-09-23,13.6,13.88,13.46,13.62,284500,100.572286149047,102.642892040351,99.5369832033948,100.720186569854,38471.8310396752,0.0,1.0
2009-09-24,13.18,13.69,12.98,13.65,202900,97.4663773120909,101.23783804268,95.9873731040167,100.942037201065,27437.3796764503,0.0,1.0
2009-09-25,13.25,13.26,12.99,13.07,217200,97.9840287849169,98.0579789953206,96.0613233144204,96.6529249976501,29371.1131874076,0.0,1.0
2009-09-28,13.46,13.72,13.23,13.3,200100,99.5369832033948,101.459688673891,97.8361283641095,98.3537798369355,27058.7465414377,0.0,1.0
2009-09-29,13.82,13.96,13.52,13.52,291900,102.199190777928,103.23449372358,99.9806844658171,99.9806844658171,39472.5043250659,0.0,1.0
2009-09-30,13.83,13.98,13.39,13.83,235800,102.273140988332,103.382394144388,99.0193317305689,102.273140988332,31886.3190128486,0.0,1.0
2009-10-01,13.18,13.78,13.1,13.74,209500,97.4663773120909,101.903389936314,96.8747756288612,101.607589094699,28329.8720661229,0.0,1.0
2009-10-02,13.02,13.16,12.89,13.02,166100,96.2831739456316,97.3184768912835,95.3218212103833,96.2831739456316,22461.0584734273,0.0,1.0
2009-10-05,13.38,13.44,12.97,13.02,171200,98.9453815201652,99.3890827825874,95.913422893613,96.2831739456316,23150.7116836288,0.0,1.0
2009-10-06,13.45,13.72,13.33,13.47,335200,99.4630329929911,101.459688673891,98.5756304681466,99.6109334137985,45327.7953057967,0.0,1.0
2009-10-07,13.54,13.64,13.44,13.45,170300,100.128584886625,100.868086990662,99.3890827825874,99.4630329929911,23029.0081759461,0.0,1.0
2009-10-08,13.74,13.94,13.63,13.63,279200,101.607589094699,103.086593302773,100.794136780258,100.794136780258,37755.1326055441,0.0,1.0
2009-10-09,13.8,13.85,13.67,13.67,116200,102.051290357121,102.42104140914,101.089937621873,101.089937621873,15713.2751030238,0.0,1.0
2009-10-12,13.89,14.03,13.84,13.89,298300,102.716842250754,103.752145196406,102.347091198736,102.716842250754,40337.951490809,0.0,1.0
2009-10-13,13.65,13.97,13.54,13.82,455600,100.942037201065,103.308443933984,100.128584886625,102.199190777928,61609.0201113396,0.0,1.0
2009-10-14,13.85,13.98,13.71,13.86,261200,102.42104140914,103.382394144388,101.385738463488,102.494991619543,35321.0624518915,0.0,1.0
2009-10-15,13.92,14.08,13.74,13.78,279600,102.938692881966,104.121896248425,101.607589094699,101.903389936314,37809.223053403,0.0,1.0
2009-10-16,13.63,13.9,13.26,13.76,215600,100.794136780258,102.790792461158,98.0579789953206,101.755489515506,29154.7513959718,0.0,1.0
2009-10-19,14.2,14.48,13.63,13.64,396200,105.009298773269,107.079904664573,100.794136780258,100.868086990662,53576.5886042861,0.0,1.0
2009-10-20,13.8,14.34,13.56,14.34,239400,102.051290357121,106.044601718921,100.276485307432,106.044601718921,32373.1330435791,0.0,1.0
2009-10-21,14.09,14.46,13.4,13.4,422000,104.195846458829,106.932004243766,99.0932819409726,99.0932819409726,57065.4224911877,0.0,1.0
2009-10-22,14.05,14.27,14.03,14.17,286600,103.900045617214,105.526950246095,103.752145196406,104.787448142058,38755.8058909346,0.0,1.0
2009-10-23,13.25,14.15,13.12,14.09,428000,97.9840287849169,104.639547721251,97.0226760496687,104.195846458829,57876.7792090721,0.0,1.0
2009-10-26,12.95,13.5,12.83,13.2,252700,95.7655224728056,99.8327840450097,94.8781199479611,97.6142777328983,34171.6404348891,0.0,1.0
2009-10-27,12.66,13.09,12.65,12.95,185700,93.620966371098,96.8008254184575,93.5470161606943,95.7655224728056,25111.4904185156,0.0,1.0
2009-10-28,11.74,12.67,11.69,12.64,267400,86.8175470139566,93.6949165815017,86.447795961938,93.4730659502905,36159.4643937053,0.0,1.0
2009-10-29,11.82,11.95,11.75,11.81,400100,87.4091486971863,88.3705014324345,86.8914972243603,87.3351984867825,54103.9704709106,0.0,1.0
2009-10-30,11.74,12.01,11.56,11.81,322800,86.8175470139566,88.8142026948568,85.4864432266898,87.3351984867825,43650.9914221693,0.0,1.0
2009-11-02,11.42,11.79,11.26,11.75,278600,84.4511402810378,87.1872980659751,83.2679369145784,86.8914972243603,37673.9969337558,0.0,1.0
2009-11-03,11.14,11.39,10.76,11.2,464300,82.3805343897339,84.2292896498267,79.5704263943929,82.8242356521562,62785.4873522714,0.0,1.0
2009-11-04,10.29,11.19,10.22,11.13,502600,76.0947665054185,82.7502854417525,75.5771150325925,82.3065841793302,67964.6477347655,0.0,1.0
2009-11-05,10.95,11.0,10.32,10.32,476100,80.9754803920634,81.345231444082,76.3166171366296,76.3166171366296,64381.1555641103,0.0,1.0
2009-11-06,10.8,11.05,10.62,10.78,388300,79.8662272360077,81.7149824961005,78.5351234487409,79.7183268152003,52508.3022590717,0.0,1.0
2009-11-09,10.83,11.03,10.79,10.87,198700,80.0880778672189,81.5670820752931,79.792277025604,80.3838787088337,26869.4299739314,0.0,1.0
2009-11-10,10.54,10.79,10.49,10.73,365700,77.9435217655112,79.792277025604,77.5737707134927,79.3485757631818,49452.1919550413,0.0,1.0
2009-11-11,10.45,10.66,10.11,10.66,308100,77.2779698718779,78.8309242903558,74.7636627181517,78.8309242903558,41663.167463353,0.0,1.0
2009-11-12,10.3,10.6,10.29,10.45,210900,76.1687167158222,78.3872230279335,76.0947665054185,77.2779698718779,28519.1886336292,0.0,1.0
2009-11-13,10.34,10.45,10.0,10.32,226600,76.464517557437,77.2779698718779,73.9502104037109,76.3166171366296,30642.2387120929,0.0,1.0
2009-11-16,10.66,10.79,10.38,10.46,175100,78.8309242903558,79.792277025604,76.7603183990519,77.3519200822816,23678.0935502536,0.0,1.0
2009-11-17,10.52,10.64,10.29,10.58,186700,77.7956213447038,78.6830238695484,76.0947665054185,78.2393226071261,25246.716538163,0.0,1.0
2009-11-18,10.16,10.6,10.13,10.48,204600,75.1334137701703,78.3872230279335,74.9115631389591,77.499820503089,27667.2640798508,0.0,1.0
2009-11-19,10.02,10.12,9.76,9.87,207900,74.0981108245183,74.8376129285554,72.1754053540218,72.9888576684626,28113.5102746871,0.0,1.0
2009-11-20,10.12,10.26,9.95,9.95,206400,74.8376129285554,75.8729158742074,73.5804593516923,73.5804593516923,27910.6710952161,0.0,1.0
2009-11-23,10.15,10.53,10.1,10.22,153700,75.0594635597665,77.8695715551075,74.689712507748,75.5771150325925,20784.2545898,0.0,1.0
2009-11-24,10.18,10.2,9.95,10.15,241500,75.2813141909777,75.4292146117851,73.5804593516923,75.0594635597665,32657.1078948386,0.0,1.0
2009-11-25,10.05,10.24,10.02,10.12,100600,74.3199614557294,75.7250154533999,74.0981108245183,74.8376129285554,13603.7476365249,0.0,1.0
2009-11-27,9.78,9.91,9.63,9.71,84000,72.3233057748292,73.2846585100775,71.2140526187736,71.8056543020033,11358.9940503786,0.0,1.0
2009-11-30,9.61,9.72,9.25,9.72,270900,71.0661521979661,71.879604512407,68.4039446234326,71.879604512407,36632.7558124711,0.0,1.0
2009-12-01,9.82,10.01,9.69,9.73,433000,72.6191066164441,74.0241606141146,71.6577538811958,71.9535547228107,58552.9098073089,0.0,1.0
2009-12-02,9.98,10.2,9.75,9.75,219200,74.3569365609313,75.9960674270039,72.6432997464008,72.6432997464008,29420.4697124306,0.075,1.0
2009-12-03,10.15,10.33,10.03,10.08,339700,75.6235376847147,76.9646447569559,74.7294663032205,75.1019960455098,45593.6750059884,0.0,1.0
2009-12-04,10.45,10.73,10.19,10.39,284800,77.8587161384501,79.9448826952698,75.9215614785461,77.411680447703,38225.1358307492,0.0,1.0
2009-12-07,10.42,10.6,10.31,10.37,151000,77.6351982930765,78.9763053653178,76.8156328600402,77.2626685507873,20266.8381686908,0.0,1.0
2009-12-08,10.4,10.54,10.25,10.31,157600,77.4861863961609,78.5292696745707,76.3685971692932,76.8156328600402,21152.6734793753,0.0,1.0
2009-12-09,10.47,10.51,10.21,10.42,209500,78.0077280353658,78.3057518291972,76.0705733754618,77.6351982930765,28118.560240667,0.0,1.0
2009-12-10,10.44,10.59,10.4,10.47,166000,77.7842101899922,78.9017994168599,77.4861863961609,78.0077280353658,22280.1002384283,0.0,1.0
2009-12-11,10.56,10.68,10.43,10.54,272000,78.6782815714864,79.5723529529806,77.7097042415344,78.5292696745707,36507.1521979066,0.0,1.0
2009-12-14,10.58,10.67,10.45,10.67,138000,78.8272934684021,79.4978470045227,77.8587161384501,79.4978470045227,18522.0110415849,0.0,1.0
2009-12-15,10.9,11.05,10.55,10.55,241800,81.2114838190532,82.3290730459209,78.6037756230286,78.6037756230286,32453.7845641684,0.0,1.0
2009-12-16,10.97,11.23,10.92,10.93,705400,81.7330254582581,83.6701801181622,81.3604957159689,81.4350016644267,94677.0042661886,0.0,1.0
2009-12-17,10.66,10.87,10.57,10.83,286900,79.4233410560649,80.9879659736796,78.7527875199442,80.6899421798483,38506.9925205124,0.0,1.0
2009-12-18,10.59,10.88,10.44,10.75,670000,78.9017994168599,81.0624719221375,77.7842101899922,80.0938945921855,89925.7057816081,0.0,1.0
2009-12-21,10.75,10.88,10.59,10.63,197200,80.0938945921855,81.0624719221375,78.9017994168599,79.1998232106913,26467.6853434822,0.0,1.0
2009-12-22,10.79,10.83,10.7,10.77,152500,80.3919183860169,80.6899421798483,79.7213648498963,80.2429064891012,20468.1643756645,0.0,1.0
2009-12-23,10.85,10.91,10.69,10.86,107400,80.838954076764,81.2859897675111,79.6468589014384,80.9134600252218,14414.9564193204,0.0,1.0
2009-12-24,10.93,10.95,10.83,10.91,49900,81.4350016644267,81.5840135613424,80.6899421798483,81.2859897675111,6697.45181866007,0.0,1.0
2009-12-28,10.92,11.07,10.81,10.96,267700,81.3604957159689,82.4780849428366,80.5409302829326,81.6585195098003,35930.0170712485,0.0,1.0
2009-12-29,10.92,10.99,10.85,10.91,172100,81.3604957159689,81.8820373551738,80.838954076764,81.2859897675111,23098.8268134548,0.0,1.0
2009-12-30,10.92,11.08,10.8,10.9,145700,81.3604957159689,82.5525908912944,80.4664243344747,81.2114838190532,19555.4855707169,0.0,1.0
2009-12-31,10.78,11.03,10.78,10.93,152700,80.317412437559,82.1800611490052,80.317412437559,81.4350016644267,20495.0078699277,0.0,1.0
2010-01-04,11.03,11.23,10.92,10.98,268800,82.1800611490052,83.6701801181622,81.3604957159689,81.807531406716,36077.6562896959,0.0,1.0
2010-01-05,10.89,11.14,10.73,10.98,293700,81.1369778705954,82.9996265820415,79.9448826952698,81.807531406716,39419.6713254601,0.0,1.0
2010-01-06,10.92,11.07,10.86,10.91,267600,81.3604957159689,82.4780849428366,80.9134600252218,81.2859897675111,35916.5953241169,0.0,1.0
2010-01-07,10.95,11.02,10.77,10.93,163900,81.5840135613424,82.1055552005474,80.2429064891012,81.4350016644267,21998.243548665,0.0,1.0
2010-01-08,11.07,11.07,10.83,10.9,176500,82.4780849428366,82.4780849428366,80.6899421798483,81.2114838190532,23689.3836872445,0.0,1.0
2010-01-11,10.92,11.13,10.87,11.1,112600,81.3604957159689,82.9251206335837,80.9879659736796,82.7016027882101,15112.8872701628,0.0,1.0
2010-01-12,10.82,10.95,10.72,10.89,127000,80.6154362313904,81.5840135613424,79.870376746812,81.1369778705954,17045.6188571108,0.0,1.0
2010-01-13,10.91,10.99,10.81,10.81,93900,81.2859897675111,81.8820373551738,80.5409302829326,80.5409302829326,12603.0205565567,0.0,1.0
2010-01-14,10.89,10.99,10.81,10.91,91100,81.1369778705954,81.8820373551738,80.5409302829326,81.2859897675111,12227.2116368724,0.0,1.0
2010-01-15,10.74,10.9,10.5,10.88,234300,80.0193886437277,81.2114838190532,78.2312458807393,81.0624719221375,31447.1535292996,0.0,1.0
2010-01-19,10.8,10.85,10.67,10.73,132400,80.4664243344747,80.838954076764,79.4978470045227,79.9448826952698,17770.3932022163,0.0,1.0
2010-01-20,10.73,10.78,10.47,10.71,269900,79.9448826952698,80.317412437559,78.0077280353658,79.7958707983541,36225.2955081433,0.0,1.0
2010-01-21,10.75,10.89,10.68,10.73,221500,80.0938945921855,81.1369778705954,79.5723529529806,79.9448826952698,29729.169896457,0.0,1.0
2010-01-22,10.85,11.17,10.75,10.75,246400,80.838954076764,83.2231444274151,80.0938945921855,80.0938945921855,33071.1849322212,0.0,1.0
2010-01-25,10.86,10.95,10.6,10.92,140200,80.9134600252218,81.5840135613424,78.9763053653178,81.3604957159689,18817.2894784798,0.0,1.0
2010-01-26,10.81,10.9,10.68,10.9,142500,80.5409302829326,81.2114838190532,79.5723529529806,81.2114838190532,19125.9896625062,0.0,1.0
2010-01-27,10.67,10.86,10.56,10.74,138000,79.4978470045227,80.9134600252218,78.6782815714864,80.0193886437277,18522.0110415849,0.0,1.0
2010-01-28,10.61,10.73,10.25,10.65,213000,79.0508113137756,79.9448826952698,76.3685971692932,79.348835107607,28588.3213902724,0.0,1.0
2010-01-29,10.56,10.84,10.51,10.69,200100,78.6782815714864,80.7644481283061,78.3057518291972,79.6468589014384,26856.9160102982,0.0,1.0
2010-02-01,10.65,10.75,10.43,10.56,142600,79.348835107607,80.0938945921855,77.7097042415344,78.6782815714864,19139.4114096378,0.0,1.0
2010-02-02,10.99,11.06,10.37,10.64,321800,81.8820373551738,82.4035789943788,77.2626685507873,79.2743291591492,43191.182269435,0.0,1.0
2010-02-03,12.49,12.78,11.59,11.59,643400,93.0579296238509,95.2186021291284,86.3523942626446,86.3523942626446,86355.5210446069,0.0,1.0
2010-02-04,11.9,12.5,11.67,12.47,607600,88.6620786648379,93.1324355723087,86.9484418503074,92.9089177269352,81550.5355715001,0.0,1.0
2010-02-05,12.13,12.16,11.55,11.86,314900,90.3757154793684,90.5992333247419,86.0543704688133,88.3640548710065,42265.0817173558,0.0,1.0
2010-02-08,11.6,12.16,11.51,12.08,318300,86.4269002111025,90.5992333247419,85.7563466749819,90.0031857370791,42721.4211198296,0.0,1.0
2010-02-09,11.89,11.96,11.48,11.73,202700,88.5875727163801,89.109114355585,85.5328288296083,87.3954775410545,27205.8814357193,0.0,1.0
2010-02-10,11.72,11.81,11.5,11.81,169200,87.3209715925967,87.9915251287173,85.681840726524,87.9915251287173,22709.5961466389,0.0,1.0
2010-02-11,11.96,11.98,11.54,11.74,142200,89.109114355585,89.2581262525007,85.9798645203554,87.4699834895123,19085.7244211114,0.0,1.0
2010-02-12,11.95,12.0,11.79,11.84,339000,89.0346084071271,89.4071381494164,87.8425132318016,88.2150429740908,45499.7227760674,0.0,1.0
2010-02-16,12.0,12.0,11.86,11.96,124000,89.4071381494164,89.4071381494164,88.3640548710065,89.109114355585,16642.9664431633,0.0,1.0
2010-02-17,12.0,12.0,11.92,11.97,196900,89.4071381494164,89.4071381494164,88.8110905617536,89.1836203040428,26427.4201020875,0.0,1.0
2010-02-18,12.37,12.38,11.94,11.97,449300,92.1638582423567,92.2383641908146,88.9601024586693,89.1836203040428,60303.9098622037,0.0,1.0
2010-02-19,12.03,12.41,12.03,12.41,337200,89.6306559947899,92.4618820361881,89.6306559947899,92.4618820361881,45258.1313276989,0.0,1.0
2010-02-22,12.05,12.16,11.98,12.1,214200,89.7796678917056,90.5992333247419,89.2581262525007,90.1521976339948,28749.3823558514,0.0,1.0
2010-02-23,11.99,12.13,11.88,12.07,204900,89.3326322009585,90.3757154793684,88.5130667679222,89.9286797886213,27501.1598726142,0.0,1.0
2010-02-24,12.12,12.21,11.95,11.99,162800,90.8600041443444,91.5347071454162,89.5855651423197,89.8854331427961,21716.2217697611,0.075,1.0
2010-02-25,12.03,12.15,11.83,11.97,177300,90.1853011432725,91.0849051447017,88.6859611408906,89.7354991425579,23650.4061411465,0.0,1.0
2010-02-26,11.89,12.1,11.81,12.08,145300,89.1357631416052,90.7100701441062,88.5360271406524,90.560136143868,19381.8613215374,0.0,1.0
2010-03-01,12.14,12.15,11.83,11.83,233700,91.0099381445826,91.0849051447017,88.6859611408906,88.6859611408906,31173.7163857075,0.0,1.0
2010-03-02,12.25,12.39,12.13,12.21,218200,91.8345751458926,92.88411314756,90.9349711444635,91.5347071454162,29106.1399887094,0.0,1.0
2010-03-03,12.05,12.33,11.99,12.33,251900,90.3352351435107,92.4343111468454,89.8854331427961,92.4343111468454,33601.4512518602,0.0,1.0
2010-03-04,12.04,12.19,11.99,12.11,190000,90.2602681433916,91.384773145178,89.8854331427961,90.7850371442253,25344.4848664289,0.0,1.0
2010-03-05,12.32,12.34,12.06,12.08,353300,92.3593441467263,92.5092781469645,90.4102021436298,90.560136143868,47127.4026489964,0.0,1.0
2010-03-08,12.4,12.45,12.21,12.33,171700,92.9590801476791,93.3339151482745,91.5347071454162,92.4343111468454,22903.4107977149,0.0,1.0
2010-03-09,12.33,12.5,12.25,12.32,64100,92.4343111468454,93.70875014887,91.8345751458926,92.3593441467263,8550.42884177942,0.0,1.0
2010-03-10,12.35,12.46,12.18,12.39,64600,92.5842451470836,93.4088821483936,91.3098061450589,92.88411314756,8617.12485458581,0.0,1.0
2010-03-11,12.46,12.49,12.1,12.25,163400,93.4088821483936,93.6337831487509,90.7100701441062,91.8345751458926,21796.2569851288,0.0,1.0
2010-03-12,12.32,12.47,12.21,12.46,288900,92.3593441467263,93.4838491485127,91.5347071454162,93.4088821483936,38536.9561995332,0.0,1.0
2010-03-15,12.4,12.47,12.14,12.3,101900,92.9590801476791,93.4838491485127,91.0099381445826,92.2094101464881,13592.6474099426,0.0,1.0
2010-03-16,12.4,12.5,12.25,12.41,75800,92.9590801476791,93.70875014887,91.8345751458926,93.0340471477981,10111.115541449,0.0,1.0
2010-03-17,12.46,12.5,12.31,12.46,214000,93.4088821483936,93.70875014887,92.2843771466072,93.4088821483936,28545.8934811357,0.0,1.0
2010-03-18,12.42,12.59,12.26,12.53,128900,93.1090141479173,94.3834531499419,91.9095421460117,93.9336511492273,17194.2321014878,0.0,1.0
2010-03-19,12.4,12.64,12.22,12.4,334400,92.9590801476791,94.7582881505374,91.6096741455353,92.9590801476791,44606.2933649148,0.0,1.0
2010-03-22,12.47,12.5,12.1,12.32,530300,93.4838491485127,93.70875014887,90.7100701441062,92.3593441467263,70737.7911824591,0.0,1.0
2010-03-23,12.6,12.65,12.32,12.44,249800,94.458420150061,94.8332551506565,92.3593441467263,93.2589481481554,33321.3279980733,0.0,1.0
2010-03-24,12.6,12.71,12.39,12.5,263300,94.458420150061,95.283057151371,92.88411314756,93.70875014887,35122.1203438459,0.0,1.0
2010-03-25,12.35,12.77,12.33,12.67,147000,92.5842451470836,95.7328591520856,92.4343111468454,94.9831891508946,19608.6277650792,0.0,1.0
2010-03-26,12.58,12.67,12.23,12.35,174600,94.3084861498228,94.9831891508946,91.6846411456544,92.5842451470836,23290.247671992,0.0,1.0
2010-03-29,12.73,12.75,12.47,12.69,200200,95.4329911516092,95.5829251518474,93.4838491485127,95.1331231511328,26705.0835276793,0.0,1.0
2010-03-30,13.0,13.19,12.81,12.81,245200,97.4571001548248,98.8814731570876,96.032727152562,96.032727152562,32707.7246802545,0.0,1.0
2010-03-31,12.86,13.3,12.81,12.98,252000,96.4075621531575,99.7061101583977,96.032727152562,97.3071661545866,33614.7904544214,0.0,1.0
2010-04-01,12.89,13.03,12.68,12.99,182200,96.6324631535148,97.6820011551821,95.0581561510137,97.3821331547057,24304.0270666491,0.0,1.0
2010-04-05,13.27,13.29,12.83,12.91,137300,99.4812091580404,99.6311431582786,96.1826611528002,96.782397153753,18314.7251166352,0.0,1.0
2010-04-06,13.42,13.42,13.1,13.19,178600,100.605714159827,100.605714159827,98.2067701560158,98.8814731570876,23823.8157744431,0.0,1.0
2010-04-07,13.51,13.58,13.25,13.34,227200,101.280417160899,101.805186161732,99.3312751578022,100.005978158874,30306.6682192243,0.0,1.0
2010-04-08,13.19,13.44,13.09,13.41,198800,98.8814731570876,100.755648160065,98.1318031558967,100.530747159708,26518.3346918214,0.0,1.0
2010-04-09,13.18,13.2,12.89,13.17,169700,98.8065061569685,98.9564401572067,96.6324631535148,98.7315391568495,22636.6267464894,0.0,1.0
2010-04-12,13.27,13.36,12.9,13.17,188800,99.4812091580404,100.155912159112,96.7074301536339,98.7315391568495,25184.4144356935,0.0,1.0
2010-04-13,13.12,13.26,12.97,13.2,140700,98.356704156254,99.4062421579213,97.2321991544675,98.9564401572067,18768.2580037186,0.0,1.0
2010-04-14,13.59,13.62,13.2,13.22,177800,101.880153161851,102.105054162209,98.9564401572067,99.1063741574449,23717.102153953,0.0,1.0
2010-04-15,13.72,13.78,13.55,13.55,122000,102.8547241634,103.304526164114,101.580285161375,101.580285161375,16273.8271247595,0.0,1.0
2010-04-16,13.4,13.86,13.38,13.72,228900,100.455780159589,103.904262165067,100.30584615935,102.8547241634,30533.434662766,0.0,1.0
2010-04-19,13.44,13.61,13.19,13.33,202000,100.755648160065,102.03008716209,98.8814731570876,99.931011158755,26945.1891737823,0.0,1.0
2010-04-20,13.51,13.72,13.33,13.48,243000,101.280417160899,102.8547241634,99.931011158755,101.055516160541,32414.2622239063,0.0,1.0
2010-04-21,13.58,13.64,13.38,13.52,203800,101.805186161732,102.254988162447,100.30584615935,101.355384161018,27185.2948198854,0.0,1.0
2010-04-22,13.88,13.96,13.38,13.48,118200,104.054196165305,104.653932166258,100.30584615935,101.055516160541,15766.9374274311,0.0,1.0
2010-04-23,13.66,13.97,13.63,13.85,176800,102.404922162685,104.728899166377,102.180021162328,103.829295164948,23583.7101283402,0.0,1.0
2010-04-26,13.85,13.99,13.61,13.69,185500,103.829295164948,104.878833166615,102.03008716209,102.629823163042,24744.2207511713,0.0,1.0
2010-04-27,13.5,13.8,13.47,13.75,267400,101.20545016078,103.454460164352,100.980549160422,103.079625163757,35669.0276488582,0.0,1.0
2010-04-28,13.61,13.67,13.23,13.53,269000,102.03008716209,102.479889162804,99.181341157564,101.430351161137,35882.4548898386,0.0,1.0
2010-04-29,14.31,14.34,13.22,13.8,154500,107.277777170426,107.502678170784,99.1063741574449,103.454460164352,20609.0679571751,0.0,1.0
2010-04-30,14.4,14.6,14.26,14.26,585000,107.952480171498,109.45182017388,106.902942169831,106.902942169831,78034.3349834785,0.0,1.0
2010-05-03,14.46,14.57,14.32,14.41,417300,108.402282172213,109.226919173523,107.352744170545,108.027447171617,55664.4922882145,0.0,1.0
2010-05-04,14.17,14.25,13.93,14.24,428300,106.228239168759,106.827975169712,104.429031165901,106.753008169593,57131.8045699552,0.0,1.0
2010-05-05,14.0,14.15,13.78,14.07,467700,104.953800166734,106.078305168521,103.304526164114,105.478569167568,62387.4503790991,0.0,1.0
2010-05-06,13.87,14.29,13.18,13.9,707100,103.979229165186,107.127843170188,98.8065061569685,104.204130165543,94321.5013107994,0.0,1.0
2010-05-07,13.78,14.14,13.56,13.73,523100,103.304526164114,106.003338168402,101.655252161494,102.929691163519,69777.3685980473,0.0,1.0
2010-05-10,14.28,14.48,14.05,14.31,260600,107.052876170069,108.552216172451,105.32863516733,107.277777170426,34761.9618746914,0.0,1.0
2010-05-11,14.45,14.71,13.97,14.1,240700,108.327315172094,110.27645717519,104.728899166377,105.703470167925,32107.4605649969,0.0,1.0
2010-05-12,14.94,15.01,14.22,14.59,298400,112.000698177929,112.525467178763,106.603074169355,109.376853173761,39804.1804428548,0.0,1.0
2010-05-13,14.7,15.02,14.67,14.84,262800,110.201490175071,112.600434178882,109.976589174714,111.251028176738,35055.4243310396,0.0,1.0
2010-05-14,14.74,14.85,14.42,14.57,264500,110.501358175548,111.325995176858,108.102414171736,109.226919173523,35282.1907745811,0.0,1.0
2010-05-17,15.37,15.43,14.61,14.82,431000,115.224279183051,115.674081183765,109.526787173999,111.1010941765,57491.9630391095,0.0,1.0
2010-05-18,15.2,15.84,15.05,15.5,606800,113.949840181026,118.747728188648,112.82533517924,116.198850184599,80942.281141837,0.0,1.0
2010-05-19,14.92,15.31,14.69,15.12,485100,111.850764177691,114.774477182336,110.126523174952,113.350104180073,64708.4716247614,0.0,1.0
2010-05-20,13.54,14.67,13.52,14.58,493000,101.505318161256,109.976589174714,101.355384161018,109.301886173642,65762.2686271023,0.0,1.0
2010-05-21,13.75,13.94,13.23,13.32,391800,103.079625163757,104.50399816602,99.181341157564,99.8560441586359,52262.9956350886,0.0,1.0
2010-05-24,13.57,13.89,13.39,13.67,249600,101.730219161613,104.129163165424,100.38081315947,102.479889162804,33294.6495929509,0.0,1.0
2010-05-25,13.05,13.25,12.86,13.25,347900,97.8319351554203,99.3312751578022,96.4075621531575,99.3312751578022,46407.0857106874,0.0,1.0
2010-05-26,13.25,13.52,12.99,13.0,482300,99.8935276586954,101.929093882684,97.9333527763361,98.0087441179653,63972.8634054674,0.075,1.0
2010-05-27,13.85,13.85,13.41,13.56,215100,104.417008156448,104.417008156448,101.099789124763,102.230659249201,28531.1277597263,0.0,1.0
2010-05-28,13.66,13.91,13.54,13.86,273200,102.984572665493,104.869356206223,102.079876565942,104.492399498077,36237.5830030555,0.0,1.0
2010-06-01,12.98,13.59,12.97,13.58,157100,97.8579614347069,102.456833274088,97.7825700930777,102.381441932459,20837.9366390191,0.0,1.0
2010-06-02,13.09,13.24,12.9,13.17,238900,98.6872661926282,99.8181363170662,97.2548307016733,99.2903969256618,31687.9889437407,0.0,1.0
2010-06-03,13.19,13.29,12.98,13.11,262300,99.4411796089202,100.195093025212,97.8579614347069,98.8380488758866,34791.7936372675,0.0,1.0
2010-06-04,12.32,12.98,12.27,12.96,312600,92.8821328871795,97.8579614347069,92.5051761790334,97.7071787514485,41463.6473160877,0.0,1.0
2010-06-07,12.05,12.53,12.0,12.41,183200,90.8465666631909,94.4653510613927,90.4696099550449,93.5606549618423,24299.8726433374,0.0,1.0
2010-06-08,11.89,12.13,11.54,12.03,286600,89.6403051971237,91.4496973962246,87.0016082401015,90.6957839799325,38014.9754343913,0.0,1.0
2010-06-09,12.04,12.39,11.89,12.02,283800,90.7711753215617,93.4098722785839,89.6403051971237,90.6203926383033,37643.5800009779,0.0,1.0
2010-06-10,12.14,12.29,11.91,12.27,264800,91.5250887378538,92.6559588622918,89.7910878803821,92.5051761790334,35123.3967028152,0.0,1.0
2010-06-11,12.05,12.26,11.89,12.04,277900,90.8465666631909,92.4297848374042,89.6403051971237,90.7711753215617,36860.9967662853,0.0,1.0
2010-06-14,12.18,12.3,12.05,12.21,312900,91.8266541043706,92.7313502039211,90.8465666631909,92.0528281292582,41503.4396839534,0.0,1.0
2010-06-15,12.33,12.47,12.25,12.31,261400,92.9575242288087,94.0130030116175,92.354393495775,92.8067415455503,34672.4165336703,0.0,1.0
2010-06-16,12.16,12.37,12.12,12.23,268700,91.6758714211122,93.2590895953255,91.3743060545954,92.2036108125166,35640.6974850696,0.0,1.0
2010-06-17,12.37,12.44,12.15,12.26,243600,93.2590895953255,93.7868289867299,91.600480079483,92.4297848374042,32311.4027069704,0.0,1.0
2010-06-18,12.25,12.49,12.09,12.29,793700,92.354393495775,94.1637856948759,91.1481320297078,92.6559588622918,105277.341250092,0.0,1.0
2010-06-21,12.07,12.52,11.99,12.44,115200,90.9973493464494,94.3899597197635,90.3942186134157,93.7868289867299,15280.2692604392,0.0,1.0
2010-06-22,11.9,12.28,11.89,12.1,229700,89.7156965387529,92.5805675206626,89.6403051971237,91.223523371337,30467.6896625251,0.0,1.0
2010-06-23,11.72,11.97,11.69,11.9,122100,88.3586523894272,90.2434359301573,88.1324783645396,89.7156965387529,16195.493721351,0.0,1.0
2010-06-24,11.35,11.7,11.35,11.61,176700,85.5691727491466,88.2078697061688,85.5691727491466,87.529347631506,23437.7046729133,0.0,1.0
2010-06-25,11.24,11.5,11.01,11.4,1472000,84.7398679912254,86.7000428735847,83.0058671337537,85.9461294572927,195247.884994501,0.0,1.0
2010-06-28,11.46,11.63,11.15,11.28,227000,86.3984775070679,87.6801303147644,84.0613459165626,85.0414333577422,30109.5583517336,0.0,1.0
2010-06-29,10.91,11.26,10.8,11.26,276500,82.2519537174617,84.8906506744838,81.4226489595404,84.8906506744838,36675.2990495785,0.0,1.0
2010-06-30,10.45,11.07,10.37,10.91,248300,78.7839520025183,83.4582151835289,78.1808212694847,82.2519537174617,32934.8164702002,0.0,1.0
2010-07-01,11.23,11.69,10.41,10.74,751200,84.6644766495962,88.1324783645396,78.4823866360015,80.9703009097652,99640.0891357808,0.0,1.0
2010-07-02,10.72,11.32,10.58,11.28,270000,80.8195182265068,85.342998724259,79.7640394436979,85.0414333577422,35813.1310791544,0.0,1.0
2010-07-06,10.29,11.04,10.23,10.91,439700,77.577690536451,83.2320411586413,77.1253424866758,82.2519537174617,58322.3471685341,0.0,1.0
2010-07-07,10.67,10.68,10.3,10.34,250400,80.4425615183608,80.51795285999,77.6530818780802,77.954647244597,33213.3630452603,0.0,1.0
2010-07-08,10.91,10.95,10.72,10.82,218500,82.2519537174617,82.5535190839785,80.8195182265068,81.5734316427988,28982.1079288713,0.0,1.0
2010-07-09,11.07,11.13,10.85,10.92,163700,83.4582151835289,83.9105632333042,81.7996056676864,82.3273450590909,21713.3687320651,0.0,1.0
2010-07-12,10.78,11.16,10.67,10.98,185400,81.271866276282,84.1367372581918,80.4425615183608,82.7796931088661,24591.6833410194,0.0,1.0
2010-07-13,11.02,11.06,10.75,10.91,215700,83.0812584753829,83.3828238418997,81.0456922513944,82.2519537174617,28610.7124954578,0.0,1.0
2010-07-14,10.96,11.08,10.87,10.92,138100,82.6289104256077,83.5336065251581,81.9503883509448,82.3273450590909,18317.7533408564,0.0,1.0
2010-07-15,10.77,11.01,10.59,10.99,227200,81.1964749346528,83.0058671337537,79.8394307853271,82.8550844504953,30136.0865969774,0.0,1.0
2010-07-16,10.31,10.71,10.23,10.67,332900,77.7284732197094,80.7441268848776,77.1253424866758,80.4425615183608,44156.2642083353,0.0,1.0
2010-07-19,10.27,10.42,10.03,10.33,240400,77.4269078531926,78.5577779776307,75.6175156540917,77.8792559029678,31886.9507830694,0.0,1.0
2010-07-20,10.55,10.56,9.98,10.16,245600,79.5378654188103,79.6132567604395,75.2405589459457,76.5976030952714,32576.6851594087,0.0,1.0
2010-07-21,10.42,10.72,10.31,10.58,250000,78.5577779776307,80.8195182265068,77.7284732197094,79.7640394436979,33160.3065547726,0.0,1.0
2010-07-22,10.82,10.87,10.6,10.6,350200,81.5734316427988,81.9503883509448,79.9148221269563,79.9148221269563,46450.9574219255,0.0,1.0
2010-07-23,11.12,11.14,10.67,10.74,380800,83.835171891675,83.9859545749334,80.4425615183608,80.9703009097652,50509.7789442296,0.0,1.0
2010-07-26,11.36,11.39,11.09,11.2,190000,85.6445640907759,85.8707381156635,83.6089978667873,84.4383026247086,25201.8329816272,0.0,1.0
2010-07-27,11.47,11.61,11.35,11.46,290700,86.4738688486971,87.529347631506,85.5691727491466,86.3984775070679,38558.8044618896,0.0,1.0
2010-07-28,11.21,11.51,11.13,11.45,273000,84.5136939663378,86.7754342152139,83.9105632333042,86.3230861654387,36211.0547578117,0.0,1.0
2010-07-29,11.14,11.38,11.04,11.34,185400,83.9859545749334,85.7953467740343,83.2320411586413,85.4937814075174,24591.6833410194,0.0,1.0
2010-07-30,11.28,11.54,10.95,10.99,269000,85.0414333577422,87.0016082401015,82.5535190839785,82.8550844504953,35680.4898529354,0.0,1.0
2010-08-02,11.36,11.54,11.31,11.42,349400,85.6445640907759,87.0016082401015,85.2676073826298,86.0969121405511,46344.8444409502,0.0,1.0
2010-08-03,11.16,11.43,11.14,11.3,277900,84.1367372581918,86.1723034821803,83.9859545749334,85.1922160410006,36860.9967662853,0.0,1.0
2010-08-04,11.15,11.32,11.07,11.18,244500,84.0613459165626,85.342998724259,83.4582151835289,84.2875199414502,32430.7798105676,0.0,1.0
2010-08-05,11.07,11.16,11.0,11.04,177100,83.4582151835289,84.1367372581918,82.9304757921245,83.2320411586413,23490.7611634009,0.0,1.0
2010-08-06,10.9,11.08,10.65,10.89,247100,82.1765623758325,83.5336065251581,80.2917788351024,82.1011710342033,32775.6469987373,0.0,1.0
2010-08-09,10.85,11.02,10.69,11.02,262400,81.7996056676864,83.0812584753829,80.5933442016192,83.0812584753829,34805.0577598894,0.0,1.0
2010-08-10,10.46,10.7,10.31,10.69,269600,78.8593433441475,80.6687355432484,77.7284732197094,80.5933442016192,35760.0745886668,0.0,1.0
2010-08-11,10.0,10.3,9.96,10.24,268400,75.3913416292041,77.6530818780802,75.0897762626873,77.200733828305,35600.9051172039,0.0,1.0
2010-08-12,10.25,10.3,9.81,9.84,380300,77.2761251699342,77.6530818780802,73.9589061382492,74.1850801631368,50443.4583311201,0.0,1.0
2010-08-13,10.09,10.26,10.03,10.22,206200,76.0698637038669,77.3515165115634,75.6175156540917,77.0499511450466,27350.6208463765,0.0,1.0
2010-08-16,10.12,10.25,9.93,10.05,336700,76.2960377287545,77.2761251699342,74.8636022377997,75.7682983373501,44660.3008679678,0.0,1.0
2010-08-17,10.24,10.29,10.1,10.25,228100,77.200733828305,77.577690536451,76.1452550454961,77.2761251699342,30255.4637005746,0.0,1.0
2010-08-18,10.28,10.44,10.01,10.24,334100,77.5022991948218,78.7085606608891,75.4667329708333,77.200733828305,44315.4336797982,0.0,1.0
2010-08-19,9.86,10.25,9.66,10.21,326800,74.3358628463952,77.2761251699342,72.8280360138112,76.9745598034174,43347.1527283988,0.0,1.0
2010-08-20,9.89,9.97,9.63,9.82,364900,74.5620368712829,75.1651676043165,72.6018619889236,74.0342974798784,48400.7834473461,0.0,1.0
2010-08-23,9.89,10.0,9.6,9.93,587500,74.5620368712829,75.3913416292041,72.3756879640359,74.8636022377997,77926.7204037156,0.0,1.0
2010-08-24,10.1,10.2,9.67,9.68,578000,76.1452550454961,76.8991684617882,72.9034273554404,72.9788186970696,76666.6287546344,0.0,1.0
2010-08-25,10.39,10.49,9.99,10.04,457700,78.3316039527431,79.0855173690351,75.3159502875749,75.6929069957209,60709.8892404777,0.0,1.0
2010-08-26,10.37,10.55,10.3,10.43,392100,78.1808212694847,79.5378654188103,77.6530818780802,78.6331693192599,52008.6248005054,0.0,1.0
2010-08-27,10.43,10.49,10.2,10.49,232700,78.6331693192599,79.0855173690351,76.8991684617882,79.0855173690351,30865.6133411824,0.0,1.0
2010-08-30,10.24,10.42,10.22,10.35,288500,77.200733828305,78.5577779776307,77.0499511450466,78.0300385862262,38266.9937642076,0.0,1.0
2010-08-31,10.23,10.45,10.07,10.25,335500,77.1253424866758,78.7839520025183,75.9190810206085,77.2761251699342,44501.1313965049,0.0,1.0
2010-09-01,10.42,11.9,10.3,11.9,272800,78.5577779776307,89.7156965387529,77.6530818780802,89.7156965387529,36184.5265125679,0.0,1.0
2010-09-02,10.45,10.53,10.35,10.49,373400,78.7839520025183,79.3870827355519,78.0300385862262,79.0855173690351,49528.2338702084,0.0,1.0
2010-09-03,10.43,10.62,10.35,10.57,497500,79.1986043814789,80.6413402235193,78.5911366585145,80.2616728966665,65517.8843178386,0.075,1.0
2010-09-07,10.23,10.39,10.2,10.35,233100,77.679935074068,78.8948705199967,77.4521346779564,78.5911366585145,30697.9273055039,0.0,1.0
2010-09-08,10.31,10.49,10.24,10.25,302300,78.2874027970324,79.6542051737022,77.7558685394385,77.8318020048091,39811.1687020756,0.0,1.0
2010-09-09,10.3,10.52,10.24,10.45,189600,78.2114693316618,79.8820055698138,77.7558685394385,79.35047131222,24969.2278726878,0.0,1.0
2010-09-10,10.46,10.53,10.17,10.34,444500,79.4264047775905,79.9579390351844,77.2243342818447,78.515203193144,58538.0896065915,0.0,1.0
2010-09-13,10.79,10.88,10.54,10.6,268400,81.9322091348185,82.6156103231534,80.0338725005549,80.4894732927782,35346.7339716741,0.0,1.0
2010-09-14,10.65,10.77,10.61,10.72,156700,80.8691406196309,81.7803422040774,80.5654067581487,81.4006748772247,20636.4873821212,0.0,1.0
2010-09-15,10.75,10.85,10.6,10.65,125400,81.6284752733364,82.3878099270418,80.4894732927782,80.8691406196309,16514.4576752904,0.0,1.0
2010-09-16,10.55,10.75,10.5,10.71,128400,80.1098059659255,81.6284752733364,79.7301386390727,81.3247414118542,16909.5403947949,0.0,1.0
2010-09-17,10.63,10.68,10.36,10.65,304200,80.7172736888898,81.0969410157425,78.6670701238851,80.8691406196309,40061.3877577618,0.0,1.0
2010-09-20,10.77,10.9,10.53,10.65,244400,81.7803422040774,82.7674772538945,79.9579390351844,80.8691406196309,32186.0722156377,0.0,1.0
2010-09-21,10.97,11.0,10.52,10.74,707400,83.2990115114884,83.5268119076,79.8820055698138,81.5525418079658,93160.5052591739,0.0,1.0
2010-09-22,10.74,11.13,10.64,10.96,403300,81.5525418079658,84.5139469574171,80.7932071542604,83.2230780461178,53112.2869253956,0.0,1.0
2010-09-23,10.55,10.8,10.51,10.63,318700,80.1098059659255,82.0081426001891,79.8060721044433,80.7172736888898,41970.9542353671,0.0,1.0
2010-09-24,11.17,11.23,10.68,10.72,284600,84.8176808188993,85.2732816111225,81.0969410157425,81.4006748772247,37480.1806569987,0.0,1.0
2010-09-27,11.25,11.28,11.06,11.19,228600,85.4251485418636,85.6529489379753,83.9824126998233,84.9695477496404,30105.303226247,0.0,1.0
2010-09-28,11.6,11.62,11.05,11.23,259900,88.0828198298327,88.2346867605738,83.9064792344527,85.2732816111225,34227.3329330779,0.0,1.0
2010-09-29,11.47,11.66,11.36,11.52,173500,87.0956847800156,88.538420622056,86.2604166609396,87.4753521068684,22848.9506113467,0.0,1.0
2010-09-30,11.67,11.79,11.41,11.58,323800,88.6143540874265,89.5255556718731,86.6400839877924,87.9309528990916,42642.5948585249,0.0,1.0
2010-10-01,11.4,11.74,11.21,11.72,235900,86.5641505224218,89.1458883450204,85.1214146803814,88.9940214142793,31066.6711770415,0.0,1.0
2010-10-04,11.25,11.41,11.14,11.34,184900,85.4251485418636,86.6400839877924,84.5898804227876,86.1085497301985,24350.264945464,0.0,1.0
2010-10-05,11.67,11.7,11.33,11.4,232900,88.6143540874265,88.8421544835382,86.032616264828,86.5641505224218,30671.5884575369,0.0,1.0
2010-10-06,11.45,11.68,11.29,11.65,229300,86.9438178492745,88.6902875527971,85.7288824033458,88.4624871566855,30197.4891941315,0.0,1.0
2010-10-07,11.6,11.75,11.51,11.58,156500,88.0828198298327,89.2218218103909,87.3994186414978,87.9309528990916,20610.1485341543,0.0,1.0
2010-10-08,12.1,12.12,11.58,11.6,187100,91.87949309836,92.0313600291011,87.9309528990916,88.0828198298327,24639.9922731007,0.0,1.0
2010-10-11,13.45,13.65,12.01,12.06,817300,102.130510923384,103.649180230795,91.1960919100251,91.5757592368778,107633.702217024,0.0,1.0
2010-10-12,12.8,13.36,12.64,13.36,362300,97.1948356742982,101.447109735049,95.9799002283694,101.447109735049,47712.8230921667,0.0,1.0
2010-10-13,13.13,13.28,12.69,12.86,174300,99.7006400315262,100.839642012084,96.3595675552222,97.6504364665214,22954.3060032146,0.0,1.0
2010-10-14,12.7,13.16,12.61,13.16,178400,96.4355010205927,99.9284404276378,95.7520998322578,99.9284404276378,23494.2523865375,0.0,1.0
2010-10-15,12.82,12.94,12.62,12.83,200500,97.3467026050393,98.2579041894858,95.8280332976284,97.4226360704098,26404.6950868877,0.0,1.0
2010-10-18,13.05,13.08,12.75,12.81,113100,99.0931723085618,99.3209727046735,96.8151683474455,97.2707691396687,14894.6185253217,0.0,1.0
2010-10-19,12.61,13.01,12.47,12.82,348500,95.7520998322578,98.7894384470796,94.6890313170702,97.3467026050393,45895.4425824457,0.0,1.0
2010-10-20,12.96,13.22,12.65,12.69,192800,98.4097711202269,100.384041219861,96.05583369374,96.3595675552222,25390.6494401594,0.0,1.0
2010-10-21,12.65,13.21,12.58,13.06,184000,96.05583369374,100.308107754491,95.5242994361462,99.1691057739324,24231.7401296127,0.0,1.0
2010-10-22,12.58,12.79,12.58,12.67,143000,95.5242994361462,97.1189022089276,95.5242994361462,96.2077006244811,18832.2762963838,0.0,1.0
2010-10-25,12.83,12.93,12.69,12.69,285600,97.4226360704098,98.1819707241153,96.3595675552222,96.3595675552222,37611.8748968336,0.0,1.0
2010-10-26,12.74,13.0,12.71,12.75,145700,96.7392348820749,98.7135049817091,96.5114344859633,96.8151683474455,19187.8507439379,0.0,1.0
2010-10-27,12.66,12.69,12.35,12.61,302300,96.1317671591105,96.3595675552222,93.7778297326236,95.7520998322578,39811.1687020756,0.0,1.0
2010-10-28,12.41,12.87,12.28,12.77,137200,94.2334305248469,97.726369931892,93.2462954750298,96.9670352781865,18068.4497053416,0.0,1.0
2010-10-29,12.08,12.55,12.06,12.4,162900,91.7276261676189,95.2964990400345,91.5757592368778,94.1574970594764,21452.9916690973,0.0,1.0
2010-11-01,11.96,12.15,11.84,12.12,219100,90.8164245831724,92.2591604252127,89.9052229987258,92.0313600291011,28854.2079478159,0.0,1.0
2010-11-02,12.21,12.29,11.98,12.01,258000,92.714761217436,93.3222289404004,90.9682915139135,91.1960919100251,33977.1138773917,0.0,1.0
2010-11-03,11.93,12.2,11.73,12.2,248500,90.5886241870607,92.6388277520654,89.0699548796498,92.6388277520654,32726.0185989606,0.0,1.0
2010-11-04,12.16,12.25,12.03,12.09,258600,92.3350938905833,93.0184950789182,91.3479588407662,91.8035596329894,34056.1304212926,0.0,1.0
2010-11-05,12.19,12.21,12.03,12.2,118100,92.5628942866949,92.714761217436,91.3479588407662,92.6388277520654,15553.089724496,0.0,1.0
2010-11-08,12.11,12.2,12.06,12.12,155900,91.9554265637305,92.6388277520654,91.5757592368778,92.0313600291011,20531.1319902534,0.0,1.0
2010-11-09,11.98,12.21,11.92,12.18,138600,90.9682915139135,92.714761217436,90.5126907216902,92.4869608213244,18252.8216411104,0.0,1.0
2010-11-10,12.31,12.33,11.94,12.03,175100,93.4740958711415,93.6259628018825,90.6645576524313,91.3479588407662,23059.6613950825,0.0,1.0
2010-11-11,12.01,12.19,11.98,12.19,125600,91.1960919100251,92.5628942866949,90.9682915139135,92.5628942866949,16540.7965232573,0.0,1.0
2010-11-12,11.94,12.08,11.83,11.86,139800,90.6645576524313,91.7276261676189,89.8292895333553,90.0570899294669,18410.8547289122,0.0,1.0
2010-11-15,11.97,12.12,11.87,12.0,98200,90.8923580485429,92.0313600291011,90.1330233948374,91.1201584446545,12932.3743517824,0.0,1.0
2010-11-16,11.54,11.87,11.48,11.86,183400,87.6272190376094,90.1330233948374,87.1716182453862,90.0570899294669,24152.7235857118,0.0,1.0
2010-11-17,11.86,11.87,11.57,11.57,128300,90.0570899294669,90.1330233948374,87.8550194337211,87.8550194337211,16896.3709708114,0.0,1.0
2010-11-18,12.45,12.5,12.03,12.03,237100,94.5371643863291,94.9168317131818,91.3479588407662,91.3479588407662,31224.7042648433,0.0,1.0
2010-11-19,12.46,12.48,12.23,12.41,194800,94.6130978516996,94.7649647824407,92.8666281481771,94.2334305248469,25654.0379198291,0.0,1.0
2010-11-22,12.3,12.48,12.17,12.37,147700,93.3981624057709,94.7649647824407,92.4110273559538,93.9296966633647,19451.2392236076,0.0,1.0
2010-11-23,11.98,12.16,11.92,12.12,224200,90.9682915139135,92.3350938905833,90.5126907216902,92.0313600291011,29525.8485709737,0.0,1.0
2010-11-24,12.35,12.4,12.01,12.1,80400,93.7778297326236,94.1574970594764,91.1960919100251,91.87949309836,10588.2168827221,0.0,1.0
2010-11-26,12.42,12.47,12.18,12.24,49300,94.3093639902174,94.6890313170702,92.4869608213244,92.9425616135476,6492.52602385818,0.0,1.0
2010-11-29,12.59,12.65,12.16,12.29,134100,95.6002329015167,96.05583369374,92.3350938905833,93.3222289404004,17660.1975618536,0.0,1.0
2010-11-30,12.44,12.6,12.34,12.42,281100,94.4612309209585,95.6761663668873,93.7018962672531,94.3093639902174,37019.2508175768,0.0,1.0
2010-12-01,12.49,12.64,12.43,12.61,138700,95.4103992380904,96.5562407021187,94.952062652479,96.327072409313,18156.9620694805,0.075,1.0
2010-12-02,12.66,12.68,12.38,12.48,124400,96.7090195639891,96.8617984258595,94.5701154978029,95.3340098071551,16284.9753528722,0.0,1.0
2010-12-03,12.6,12.73,12.51,12.59,143200,96.2506829783778,97.2437455805356,95.5631780999608,96.1742935474426,18746.0487984831,0.0,1.0
2010-12-06,12.62,12.7,12.45,12.55,107900,96.4034618402482,97.01457728773,95.1048415143495,95.8687358237017,14124.9906798626,0.0,1.0
2010-12-07,12.87,12.99,12.73,12.78,156800,98.3131976136287,99.2298707848514,97.2437455805356,97.6256927352117,20526.399801691,0.0,1.0
2010-12-08,12.82,12.98,12.79,12.92,77700,97.9312504589526,99.1534813539162,97.702082166147,98.6951447683048,10171.5641874451,0.0,1.0
2010-12-09,13.21,13.24,12.82,12.95,149300,100.910438265426,101.139606558232,97.9312504589526,98.9243130611105,19544.5885866867,0.0,1.0
2010-12-10,13.56,13.57,13.1,13.21,174400,103.584068348159,103.660457779094,100.070154525139,100.910438265426,22830.3834529012,0.0,1.0
2010-12-13,13.2,13.65,13.18,13.6,103800,100.834048834491,104.271573226576,100.681269972621,103.8896260719,13588.2672156603,0.0,1.0
2010-12-14,13.04,13.29,12.99,13.25,241500,99.6118179395275,101.521553712908,99.2298707848514,101.215995989167,31614.3211231402,0.0,1.0
2010-12-15,12.96,13.16,12.84,13.04,154100,99.0007024920457,100.52849111075,98.0840293208231,99.6118179395275,20172.9477642895,0.0,1.0
2010-12-16,13.15,13.23,12.93,12.95,105200,100.452101679815,101.063217127297,98.7715341992401,98.9243130611105,13771.5386424611,0.0,1.0
2010-12-17,13.03,13.14,12.89,13.14,315400,99.5354285085923,100.37571224888,98.4659764754992,100.37571224888,41288.4342949831,0.0,1.0
2010-12-20,12.79,13.1,12.79,13.06,158100,97.702082166147,100.070154525139,97.702082166147,99.7645968013979,20696.5804122918,0.0,1.0
2010-12-21,12.91,12.94,12.76,12.87,87000,98.6187553373696,98.8479236301753,97.4729138733413,98.3131976136287,11389.0100940505,0.0,1.0
2010-12-22,12.83,12.95,12.8,12.95,66000,98.0076398898879,98.9243130611105,97.7784715970822,98.9243130611105,8639.93869203831,0.0,1.0
2010-12-23,12.72,12.86,12.67,12.86,76300,97.1673561496004,98.2368081826935,96.7854089949243,98.2368081826935,9988.2927606443,0.0,1.0
2010-12-27,12.9,12.94,12.55,12.66,90300,98.5423659064344,98.8479236301753,95.8687358237017,96.7090195639891,11821.0070286524,0.0,1.0
2010-12-28,12.72,12.95,12.66,12.95,74500,97.1673561496004,98.9243130611105,96.7090195639891,98.9243130611105,9752.65806904326,0.0,1.0
2010-12-29,12.72,12.85,12.69,12.76,42700,97.1673561496004,98.1604187517583,96.9381878567948,97.4729138733413,5589.77851742479,0.0,1.0
2010-12-30,12.72,12.81,12.69,12.69,45400,97.1673561496004,97.8548610280174,96.9381878567948,96.9381878567948,5943.23055482636,0.0,1.0
2010-12-31,12.77,12.8,12.65,12.73,118600,97.5493033042765,97.7784715970822,96.6326301330539,97.2437455805356,15525.7080132689,0.0,1.0
2011-01-03,12.79,12.91,12.75,12.9,238800,97.702082166147,98.6187553373696,97.3965244424061,98.5423659064344,31260.8690857386,0.0,1.0
2011-01-04,12.56,12.91,12.3,12.81,168500,95.9451252546369,98.6187553373696,93.9590000503212,97.8548610280174,22058.0252970978,0.0,1.0
2011-01-05,13.03,13.03,12.44,12.53,181100,99.5354285085923,99.5354285085923,95.0284520834143,95.7159569618312,23707.4681383051,0.0,1.0
2011-01-06,12.87,13.13,12.8,13.05,269100,98.3131976136287,100.299322817944,97.7784715970822,99.6882073704627,35227.3863943562,0.0,1.0
2011-01-07,13.0,13.01,12.81,12.88,215600,99.3062602157866,99.3826496467218,97.8548610280174,98.389587044564,28223.7997273252,0.0,1.0
2011-01-10,13.11,13.2,12.83,12.93,214300,100.146543956074,100.834048834491,98.0076398898879,98.7715341992401,28053.6191167244,0.0,1.0
2011-01-11,13.12,13.19,13.05,13.15,168300,100.222933387009,100.757659403556,99.6882073704627,100.452101679815,22031.8436646978,0.0,1.0
2011-01-12,13.2,13.24,13.1,13.23,134000,100.834048834491,101.139606558232,100.070154525139,101.063217127297,17541.6937080778,0.0,1.0
2011-01-13,13.12,13.22,13.04,13.22,95500,100.222933387009,100.986827696361,99.6118179395275,100.986827696361,12501.7294710555,0.0,1.0
2011-01-14,13.27,13.28,13.05,13.12,174400,101.368774851038,101.445164281973,99.6882073704627,100.222933387009,22830.3834529011,0.0,1.0
2011-01-18,13.42,13.42,13.13,13.2,232700,102.514616315066,102.514616315066,100.299322817944,100.834048834491,30462.3292975351,0.0,1.0
2011-01-19,13.25,13.49,13.18,13.38,217000,101.215995989167,103.049342331612,100.681269972621,102.209058591325,28407.071154126,0.0,1.0
2011-01-20,13.32,13.4,13.17,13.17,52843,101.750722005714,102.361837453195,100.604880541685,100.604880541685,6917.58000459666,0.0,1.0
2011-01-21,13.26,13.38,13.11,13.38,79599,101.292385420102,102.209058591325,100.146543956074,102.209058591325,10420.1587870842,0.0,1.0
2011-01-24,13.28,13.37,13.24,13.26,149900,101.445164281973,102.13266916039,101.139606558232,101.292385420102,19623.133483887,0.0,1.0
2011-01-25,13.42,13.44,13.06,13.27,174000,102.514616315066,102.667395176936,99.7645968013979,101.368774851038,22778.020188101,0.0,1.0
2011-01-26,13.48,13.74,13.34,13.45,290100,102.972952900677,104.959078104993,101.903500867584,102.743784607872,37976.4577963685,0.0,1.0
2011-01-27,13.17,13.46,13.13,13.43,219400,100.604880541685,102.820174038807,100.299322817944,102.591005746001,28721.2507429275,0.0,1.0
2011-01-28,12.71,13.16,12.61,13.14,244600,97.0909667186652,100.52849111075,96.327072409313,100.37571224888,32020.136425342,0.0,1.0
2011-01-31,12.47,12.84,12.42,12.79,317700,95.2576203762199,98.0840293208231,94.8756732215438,97.702082166147,41589.5230675845,0.0,1.0
2011-02-01,12.99,13.31,12.38,12.55,328700,99.2298707848514,101.674332574778,94.5701154978029,95.8687358237017,43029.5128495908,0.0,1.0
2011-02-02,12.25,12.64,11.9,12.64,516700,93.5770528956451,96.5562407021187,90.9034228129124,96.5562407021187,67640.2473056999,0.0,1.0
2011-02-03,12.39,12.42,12.11,12.22,309400,94.6465049287382,94.8756732215438,92.507600862552,93.3478846028394,40502.9853229796,0.0,1.0
2011-02-04,12.31,12.44,12.19,12.37,165300,94.0353894812564,95.0284520834143,93.1187163100337,94.4937260668677,21639.119178696,0.0,1.0
2011-02-07,12.71,12.75,12.29,12.3,328300,97.0909667186652,97.3965244424061,93.8826106193859,93.9590000503212,42977.1495847906,0.0,1.0
2011-02-08,12.57,12.79,12.54,12.66,417600,96.0215146855721,97.702082166147,95.7923463927664,96.7090195639891,54667.2484514425,0.0,1.0
2011-02-09,12.29,12.52,12.14,12.41,261800,93.8826106193859,95.639567530896,92.7367691553576,94.7992837906086,34271.756811752,0.0,1.0
2011-02-10,12.27,12.36,12.19,12.19,125400,93.7298317575155,94.4173366359325,93.1187163100337,93.1187163100337,16415.8835148728,0.0,1.0
2011-02-11,12.37,12.37,12.22,12.22,80900,94.4937260668677,94.4937260668677,93.3478846028394,93.3478846028394,10590.470305847,0.0,1.0
2011-02-14,12.4,12.47,12.31,12.34,307100,94.7228943596734,95.2576203762199,94.0353894812564,94.264557774062,40201.8965503783,0.0,1.0
2011-02-15,12.58,12.59,12.3,12.35,224500,96.0979041165073,96.1742935474426,93.9590000503212,94.3409472049973,29388.8823691303,0.0,1.0
2011-02-16,12.85,12.89,12.59,12.65,166400,98.1604187517583,98.4659764754992,96.1742935474426,96.6326301330539,21783.1181568966,0.0,1.0
2011-02-17,13.07,13.11,12.81,12.84,138000,99.8409862323331,100.146543956074,97.8548610280174,98.0840293208231,18065.3263560801,0.0,1.0
2011-02-18,13.03,13.18,12.99,13.18,110500,99.5354285085923,100.681269972621,99.2298707848514,100.681269972621,14465.3519010641,0.0,1.0
2011-02-22,12.72,12.94,12.68,12.85,216000,97.1673561496004,98.8479236301753,96.8617984258595,98.1604187517583,28276.1629921254,0.0,1.0
2011-02-23,12.25,12.7,12.23,12.64,181800,94.1881683431268,97.6481418740988,94.0343917417503,97.1868120699692,23644.6895525866,0.08,1.0
2011-02-24,12.26,12.35,12.12,12.19,229700,94.2650566438151,94.9570513500095,93.1886204341794,93.7268385389972,29874.50599686,0.0,1.0
2011-02-25,12.46,12.52,12.17,12.26,186400,95.8028226575804,96.26415246171,93.5730619376207,94.2650566438151,24242.9600253143,0.0,1.0
2011-02-28,12.69,12.87,12.49,12.57,248800,97.5712535734106,98.9552429857994,96.0334875596453,96.6485939651514,32358.6290466642,0.0,1.0
2011-03-01,12.5,12.82,12.33,12.76,285200,96.1103758603335,98.570801482358,94.803274748633,98.1094716782284,37092.7693091183,0.0,1.0
2011-03-02,12.77,12.83,12.47,12.47,145700,98.1863599789167,98.6476897830463,95.8797109582687,95.8797109582687,18949.5669296582,0.0,1.0
2011-03-03,13.16,13.24,12.87,12.87,209500,101.185003705759,101.800110111265,98.9552429857994,98.9552429857994,27247.3182687948,0.0,1.0
2011-03-04,13.01,13.19,12.97,13.19,220300,100.031679195435,101.415668607824,99.7241259926821,101.415668607824,28651.9532917208,0.0,1.0
2011-03-07,12.49,13.09,12.36,13.01,237800,96.0334875596453,100.646785600941,95.0339396506978,100.031679195435,30927.9822640544,0.0,1.0
2011-03-08,12.88,13.04,12.43,12.46,155500,99.0321312864877,100.2623440975,95.5721577555156,95.8028226575804,20224.1431541651,0.0,1.0
2011-03-09,12.99,13.1,12.81,12.86,86600,99.8779025940586,100.72367390163,98.4939131816698,98.8783546851111,11263.0919430913,0.0,1.0
2011-03-10,12.51,12.82,12.48,12.82,143000,96.1872641610218,98.570801482358,95.956599258957,98.570801482358,18598.4081739268,0.0,1.0
2011-03-11,12.44,12.6,12.28,12.43,113500,95.6490460562039,96.8792588672162,94.4188332451916,95.5721577555156,14761.6736205642,0.0,1.0
2011-03-14,12.23,12.39,11.96,12.26,106800,94.0343917417503,95.2646045527626,91.9584076231671,94.2650566438151,13890.2796711565,0.0,1.0
2011-03-15,12.11,12.23,11.87,11.87,105200,93.1117321334911,94.0343917417503,91.2664129169727,91.2664129169727,13682.185593686,0.0,1.0
2011-03-16,11.99,12.16,11.93,12.04,173600,92.1890725252319,93.4961736369324,91.7277427211023,92.5735140286732,22578.2074055503,0.0,1.0
2011-03-17,11.95,12.27,11.95,12.19,233900,91.8815193224788,94.3419449445034,91.8815193224788,93.7268385389972,30420.7529502201,0.0,1.0
2011-03-18,11.91,12.17,11.84,12.07,375100,91.5739661197258,93.5730619376207,91.0357480149079,92.804178930738,48785.0552869925,0.0,1.0
2011-03-21,12.04,12.11,11.95,12.11,355400,92.5735140286732,93.1117321334911,91.8815193224788,93.1117321334911,46222.8969581369,0.0,1.0
2011-03-22,11.98,12.07,11.93,12.03,135800,92.1121842245436,92.804178930738,91.7277427211023,92.496625727985,17661.9848253095,0.0,1.0
2011-03-23,11.97,12.05,11.82,11.93,166600,92.0352959238554,92.6504023293615,90.8819714135314,91.7277427211023,21667.7958166168,0.0,1.0
2011-03-24,11.98,12.07,11.86,12.03,110900,92.1121842245436,92.804178930738,91.1895246162844,92.496625727985,14423.5207446747,0.0,1.0
2011-03-25,11.9,12.02,11.86,11.98,249000,91.4970778190375,92.4197374272967,91.1895246162844,92.1121842245436,32384.640806348,0.0,1.0
2011-03-28,11.9,12.01,11.88,11.99,92000,91.4970778190375,92.3428491266084,91.343301217661,92.1890725252319,11965.4094545543,0.0,1.0
2011-03-29,11.99,12.02,11.77,11.89,84100,92.1890725252319,92.4197374272967,90.49752991009,91.4201895183492,10937.9449470436,0.0,1.0
2011-03-30,11.95,12.04,11.87,12.0,252300,91.8815193224788,92.5735140286732,91.2664129169727,92.2659608259202,32813.8348411309,0.0,1.0
2011-03-31,11.9,12.09,11.88,11.97,440700,91.4970778190375,92.9579555321146,91.343301217661,92.0352959238554,57316.9124632834,0.0,1.0
2011-04-01,11.98,12.04,11.88,12.02,177400,92.1121842245436,92.5735140286732,91.343301217661,92.4197374272967,23072.4308395427,0.0,1.0
2011-04-04,12.0,12.22,11.97,12.05,832500,92.2659608259202,93.957503441062,92.0352959238554,92.6504023293615,108273.949683874,0.0,1.0
2011-04-05,11.93,12.03,11.86,12.01,167000,91.7277427211023,92.496625727985,91.1895246162844,92.3428491266084,21719.8193359844,0.0,1.0
2011-04-06,11.97,12.04,11.72,12.01,212000,92.0352959238554,92.5735140286732,90.1130884066487,92.3428491266084,27572.4652648425,0.0,1.0
2011-04-07,12.01,12.05,11.79,12.0,235400,92.3428491266084,92.6504023293615,90.6513065114666,92.2659608259202,30615.8411478487,0.0,1.0
2011-04-08,11.78,12.1,11.63,12.1,191000,90.5744182107783,93.0348438328028,89.4210937004543,93.0348438328028,24841.230498042,0.0,1.0
2011-04-11,11.63,11.86,11.53,11.77,152100,89.4210937004543,91.1895246162844,88.6522106935716,90.49752991009,19781.9432395403,0.0,1.0
2011-04-12,11.67,11.79,11.54,11.59,116500,89.7286469032074,90.6513065114666,88.7290989942599,89.1135404977012,15151.8500158214,0.0,1.0
2011-04-13,11.73,11.78,11.52,11.76,169200,90.189976707337,90.5744182107783,88.5753223928834,90.4206416094018,22005.9486925063,0.0,1.0
2011-04-14,11.68,11.75,11.57,11.68,141800,89.8055352038956,90.3437533087135,88.9597638963247,89.8055352038956,18442.3376158239,0.0,1.0
2011-04-15,11.74,11.77,11.54,11.65,155500,90.2668650080252,90.49752991009,88.7290989942599,89.5748703018308,20224.1431541651,0.0,1.0
2011-04-18,11.43,11.6,11.28,11.6,207100,87.883327686689,89.1904287983895,86.730003176365,89.1904287983895,26935.177152589,0.0,1.0
2011-04-19,11.42,11.49,11.29,11.49,260600,87.8064393860007,88.3446574908186,86.8068914770532,88.3446574908186,33893.3228680092,0.0,1.0
2011-04-20,11.63,11.68,11.49,11.6,356100,89.4210937004543,89.8055352038956,88.3446574908186,89.1904287983895,46313.9381170302,0.0,1.0
2011-04-21,11.69,11.73,11.56,11.73,87700,89.8824235045839,90.189976707337,88.8828755956364,90.189976707337,11406.1566213523,0.0,1.0
2011-04-25,11.61,11.69,11.48,11.69,82700,89.2673170990778,89.8824235045839,88.2677691901303,89.8824235045839,10755.8626292569,0.0,1.0
2011-04-26,11.73,11.78,11.59,11.67,162600,90.189976707337,90.5744182107783,89.1135404977012,89.7286469032074,21147.5606229405,0.0,1.0
2011-04-27,11.92,11.94,11.71,11.77,126100,91.650854420414,91.8046310217906,90.0362001059604,90.49752991009,16400.4144806445,0.0,1.0
2011-04-28,9.44,11.73,9.35,11.5,2893200,72.5825558497239,90.189976707337,71.8905611435295,88.4215457915068,376286.115586048,0.0,1.0
2011-04-29,9.29,9.55,9.27,9.49,1675200,71.4292313393999,73.4283271572948,71.2754547380233,72.9669973531652,217874.499111623,0.0,1.0
2011-05-02,9.0,9.45,8.42,8.68,969700,69.1994706194401,72.6594441504121,64.7399491795207,66.7390449974156,126118.016826971,0.0,1.0
2011-05-03,8.99,9.24,8.95,9.01,679500,69.1225823187519,71.0447898359585,68.8150291159988,69.2763589201284,88374.9535257568,0.0,1.0
2011-05-04,8.86,9.0,8.44,8.99,959400,68.1230344098044,69.1994706194401,64.8937257808972,69.1225823187519,124778.411203254,0.0,1.0
2011-05-05,8.97,9.25,8.71,8.83,649300,68.9688057173753,71.1216781366468,66.9697098994804,67.8923695077396,84447.1778135011,0.0,1.0
2011-05-06,8.89,9.11,8.79,9.11,448400,68.3536993118692,70.0452419270111,67.5848163049865,70.0452419270111,58318.3652111102,0.0,1.0
2011-05-09,8.8,8.92,8.78,8.89,228000,67.6617046056748,68.584364213934,67.5079280042983,68.3536993118692,29653.4060395476,0.0,1.0
2011-05-10,8.81,8.97,8.75,8.88,329400,67.7385929063631,68.9688057173753,67.2772631022335,68.2768110111809,42841.3681992411,0.0,1.0
2011-05-11,8.81,8.84,8.6,8.75,468300,67.7385929063631,67.9692578084279,66.1239385919095,67.2772631022335,60906.5352996496,0.0,1.0
2011-05-12,8.86,9.03,8.8,8.81,621000,68.1230344098044,69.4301355215049,67.6617046056748,67.7385929063631,80766.5138182414,0.0,1.0
2011-05-13,8.75,8.89,8.69,8.86,479400,67.2772631022335,68.3536993118692,66.8159332981039,68.1230344098044,62350.1879621013,0.0,1.0
2011-05-16,8.52,8.87,8.51,8.69,386700,65.5088321864033,68.1999227104927,65.4319438857151,66.8159332981039,50293.7373486537,0.0,1.0
2011-05-17,8.49,8.62,8.47,8.49,454000,65.2781672843385,66.277715193286,65.124390682962,65.2781672843385,59046.694482257,0.0,1.0
2011-05-18,8.48,8.56,8.39,8.46,356400,65.8163853891564,66.4372946852805,65.1178624310168,65.6611580651254,45919.7505625694,0.08,1.0
2011-05-19,8.53,8.62,8.5,8.56,323100,66.204453699234,66.9029766573736,65.9716127131874,66.4372946852805,41629.2688180869,0.0,1.0
2011-05-20,8.44,8.62,8.41,8.48,246400,65.5059307410943,66.9029766573736,65.2730897550478,65.8163853891564,31746.9880432579,0.0,1.0
2011-05-23,8.37,8.49,8.32,8.33,211500,64.9626351069857,65.8939990511719,64.5745667969082,64.6521804589237,27250.3570257672,0.0,1.0
2011-05-24,8.11,8.39,8.09,8.39,209200,62.9446798945824,65.1178624310168,62.7894525705513,65.1178624310168,26954.0174458179,0.0,1.0
2011-05-25,8.3,8.36,8.08,8.08,271200,64.4193394728771,64.8850214449702,62.7118389085358,62.7118389085358,34942.3017748845,0.0,1.0
2011-05-26,8.49,8.54,8.3,8.3,293200,65.8939990511719,66.2820673612495,64.4193394728771,64.4193394728771,37776.8542787468,0.0,1.0
2011-05-27,8.43,8.55,8.36,8.5,246200,65.4283170790788,66.359681023265,64.8850214449702,65.9716127131874,31721.2193841319,0.0,1.0
2011-05-31,8.2,8.5,8.19,8.47,581700,63.643202852722,65.9716127131874,63.5655891907065,65.7387717271409,74948.1450680321,0.0,1.0
2011-06-01,7.62,8.29,7.59,8.19,970000,59.1416104558221,64.3417258108616,58.9087694697756,63.5655891907065,124977.996761202,0.0,1.0
2011-06-02,7.9,7.98,7.68,7.68,378900,61.3147929922565,61.9357022883807,59.6072924279152,59.6072924279152,48818.7247142468,0.0,1.0
2011-06-03,7.81,7.9,7.78,7.78,301600,60.6162700341169,61.3147929922565,60.3834290480704,60.3834290480704,38859.1379620397,0.0,1.0
2011-06-06,7.69,7.96,7.69,7.82,261400,59.6849060899307,61.7804749643496,59.6849060899307,60.6938836961324,33679.6374777095,0.0,1.0
2011-06-07,7.83,7.95,7.74,7.74,272200,60.7714973581479,61.7028613023341,60.0729744000083,60.0729744000083,35071.1450705146,0.0,1.0
2011-06-08,7.88,7.96,7.76,7.94,352600,61.1595656682255,61.7804749643496,60.2282017240393,61.6252476403186,45430.146039175,0.0,1.0
2011-06-09,7.91,8.05,7.82,7.92,180300,61.3924066542721,62.4789979224893,60.6938836961324,61.4700203162876,23230.4462021079,0.0,1.0
2011-06-10,8.0,8.01,7.83,7.87,331900,62.0909296124117,62.1685432744272,60.7714973581479,61.08195200621,42763.0898196318,0.0,1.0
2011-06-13,7.97,8.18,7.94,8.04,289000,61.8580886263651,63.487975528691,61.6252476403186,62.4013842604737,37235.7124371004,0.0,1.0
2011-06-14,8.16,8.31,8.02,8.08,197700,63.3327482046599,64.4969531348926,62.2461569364427,62.7118389085358,25472.3195460718,0.0,1.0
2011-06-15,7.96,8.14,7.9,8.06,295500,61.7804749643496,63.1775208806289,61.3147929922565,62.5566115845048,38073.193858696,0.0,1.0
2011-06-16,8.2,8.35,7.97,7.97,239200,63.643202852722,64.8074077829547,61.8580886263651,61.8580886263651,30819.3163147211,0.0,1.0
2011-06-17,7.95,8.3,7.95,8.26,397000,61.7028613023341,64.4193394728771,61.7028613023341,64.1088848248151,51150.7883651517,0.0,1.0
2011-06-20,8.22,8.23,7.94,7.94,177300,63.798430176753,63.8760438387685,61.6252476403186,61.6252476403186,22843.9163152176,0.0,1.0
2011-06-21,8.46,8.52,8.22,8.26,194700,65.6611580651254,66.1268400372184,63.798430176753,64.1088848248151,25085.7896591814,0.0,1.0
2011-06-22,8.16,8.44,8.15,8.44,140500,63.3327482046599,65.5059307410943,63.2551345426444,65.5059307410943,18102.4830360298,0.0,1.0
2011-06-23,8.27,8.3,8.02,8.06,104100,64.1864984868306,64.4193394728771,62.2461569364427,62.5566115845048,13412.5870750939,0.0,1.0
2011-06-24,7.91,8.29,7.84,8.26,1153300,61.3924066542721,64.3417258108616,60.8491110201635,64.1088848248151,148594.9728502,0.0,1.0
2011-06-27,7.92,8.07,7.82,7.94,189200,61.4700203162876,62.6342252465203,60.6938836961324,61.6252476403186,24377.1515332159,0.0,1.0
2011-06-28,8.2,8.2,7.97,7.97,265600,63.643202852722,63.643202852722,61.8580886263651,61.8580886263651,34220.7793193559,0.0,1.0
2011-06-29,7.98,8.36,7.95,8.27,175000,61.9357022883807,64.8850214449702,61.7028613023341,64.1864984868306,22547.5767352684,0.0,1.0
2011-06-30,8.12,8.4,8.01,8.02,5101300,63.0222935565979,65.1954760930323,62.1685432744272,62.2461569364427,657268.303997854,0.0,1.0
2011-07-01,8.44,8.47,8.16,8.16,447300,65.5059307410943,65.7387717271409,63.3327482046599,63.3327482046599,57631.606135346,0.0,1.0
2011-07-05,8.3,8.45,8.08,8.45,387700,64.4193394728771,65.5835444031098,62.7118389085358,65.5835444031098,49952.5457157917,0.0,1.0
2011-07-06,8.28,8.37,8.14,8.31,221300,64.2641121488461,64.9626351069857,63.1775208806289,64.4969531348926,28513.0213229422,0.0,1.0
2011-07-07,8.59,8.64,8.31,8.4,183700,66.6701356713271,67.0582039814046,64.4969531348926,65.1954760930323,23668.5134072503,0.0,1.0
2011-07-08,8.39,8.62,8.13,8.52,442700,65.1178624310168,66.9029766573736,63.0999072186134,66.1268400372184,57038.9269754474,0.0,1.0
2011-07-11,8.55,8.61,8.26,8.26,357300,66.359681023265,66.8253629953581,64.1088848248151,64.1088848248151,46035.7095286365,0.0,1.0
2011-07-12,8.64,8.72,8.42,8.53,217000,67.0582039814046,67.6791132775287,65.3507034170633,66.204453699234,27958.9951517328,0.0,1.0
2011-07-13,8.57,8.78,8.52,8.74,160600,66.514908347296,68.1447952496218,66.1268400372184,67.8343406015598,20692.2332781949,0.0,1.0
2011-07-14,8.61,8.75,8.54,8.62,223200,66.8253629953581,67.9119542635753,66.2820673612495,66.9029766573736,28757.8235846394,0.0,1.0
2011-07-15,8.56,8.62,8.5,8.62,246700,66.4372946852805,66.9029766573736,65.9716127131874,66.9029766573736,31785.6410319469,0.0,1.0
2011-07-18,8.26,8.64,8.2,8.55,171100,64.1088848248151,67.0582039814046,63.643202852722,66.359681023265,22045.0878823109,0.0,1.0
2011-07-19,8.6,8.65,8.35,8.38,132500,66.7477493333426,67.1358176434201,64.8074077829547,65.0402487690013,17071.7366709889,0.0,1.0
2011-07-20,8.55,8.64,8.45,8.64,88300,66.359681023265,67.0582039814046,65.5835444031098,67.0582039814046,11376.8630041383,0.0,1.0
2011-07-21,8.74,8.77,8.56,8.61,207300,67.8343406015598,68.0671815876063,66.4372946852805,66.8253629953581,26709.2151841208,0.0,1.0
2011-07-22,8.52,8.77,8.5,8.76,203200,66.1268400372184,68.0671815876063,65.9716127131874,67.9895679255908,26180.9576720374,0.0,1.0
2011-07-25,8.45,8.55,8.39,8.44,177800,65.5835444031098,66.359681023265,65.1178624310168,65.5059307410943,22908.3379630327,0.0,1.0
2011-07-26,8.33,8.55,8.31,8.47,176600,64.6521804589237,66.359681023265,64.4969531348926,65.7387717271409,22753.7260082765,0.0,1.0
2011-07-27,8.09,8.31,8.04,8.31,260300,62.7894525705513,64.4969531348926,62.4013842604737,64.4969531348926,33537.9098525163,0.0,1.0
2011-07-28,7.85,8.19,7.83,8.01,265800,60.926724682179,63.5655891907065,60.7714973581479,62.1685432744272,34246.5479784819,0.0,1.0
2011-07-29,8.17,8.19,7.65,7.73,339200,63.4103618666754,63.5655891907065,59.3744514418687,59.9953607379928,43703.6458777316,0.0,1.0
2011-08-01,7.97,8.28,7.84,8.24,339400,61.8580886263651,64.2641121488461,60.8491110201635,63.953657500784,43729.4145368577,0.0,1.0
2011-08-02,7.79,8.09,7.79,7.94,234900,60.4610427100859,62.7894525705513,60.4610427100859,61.6252476403186,30265.2901435117,0.0,1.0
2011-08-03,8.19,8.23,7.65,7.82,307200,63.5655891907065,63.8760438387685,59.3744514418687,60.6938836961324,39580.6604175682,0.0,1.0
2011-08-04,7.85,8.21,7.85,8.12,395200,60.926724682179,63.7208165147375,60.926724682179,63.0222935565979,50918.8704330175,0.0,1.0
2011-08-05,8.09,8.5,7.59,7.94,466800,62.7894525705513,65.9716127131874,58.9087694697756,61.6252476403186,60144.050400133,0.0,1.0
2011-08-08,7.9,8.23,7.58,7.9,585700,61.3147929922565,63.8760438387685,58.8311558077601,61.3147929922565,75463.5182505526,0.0,1.0
2011-08-09,8.5,8.5,7.72,8.1,603300,65.9716127131874,65.9716127131874,59.9177470759773,62.8670662325668,77731.1602536424,0.0,1.0
2011-08-10,7.42,8.26,7.39,8.26,598600,57.5893372155118,64.1088848248151,57.3564962294653,64.1088848248151,77125.5967641809,0.0,1.0
2011-08-11,7.92,8.01,7.45,7.48,314100,61.4700203162876,62.1685432744272,57.8221782015584,58.0550191876049,40469.679157416,0.0,1.0
2011-08-12,7.65,8.1,7.58,7.94,296500,59.3744514418687,62.8670662325668,58.8311558077601,61.6252476403186,38202.0371543261,0.0,1.0
2011-08-15,8.08,8.09,7.72,7.75,187200,62.7118389085358,62.7894525705513,59.9177470759773,60.1505880620238,24119.4649419557,0.0,1.0
2011-08-16,7.91,8.0,7.76,7.98,172800,61.3924066542721,62.0909296124117,60.2282017240393,61.9357022883807,22264.1214848821,0.0,1.0
2011-08-17,7.97,8.19,7.92,7.98,157500,61.8580886263651,63.5655891907065,61.4700203162876,61.9357022883807,20292.8190617415,0.0,1.0
2011-08-18,7.49,7.88,7.39,7.75,245500,58.1326328496204,61.1595656682255,57.3564962294653,60.1505880620238,31631.0290771908,0.0,1.0
2011-08-19,7.37,7.69,7.34,7.36,215900,57.2012689054343,59.6849060899307,56.9684279193877,57.1236552434188,27817.2675265397,0.0,1.0
2011-08-22,7.57,7.66,7.28,7.63,199000,58.7535421457446,59.4520651038842,56.5027459472946,59.2192241178376,25639.8158303909,0.0,1.0
2011-08-23,7.93,7.93,7.45,7.64,282100,61.5476339783031,61.5476339783031,57.8221782015584,59.2968377798532,36346.6936972526,0.0,1.0
2011-08-24,8.0,8.17,7.86,7.92,192400,62.0909296124117,63.4103618666754,61.0043383441945,61.4700203162876,24789.4500792322,0.0,1.0
2011-08-25,7.65,8.08,7.58,8.06,211100,59.3744514418687,62.7118389085358,58.8311558077601,62.5566115845048,27198.8197075152,0.0,1.0
2011-08-26,7.57,7.83,7.41,7.62,598400,58.7535421457446,60.7714973581479,57.5117235534963,59.1416104558221,77099.8281050548,0.0,1.0
2011-08-29,8.14,8.17,7.63,7.69,588100,63.1775208806289,63.4103618666754,59.2192241178376,59.6849060899307,75772.7421600648,0.0,1.0
2011-08-30,8.1,8.18,7.85,8.09,231600,62.8670662325668,63.487975528691,60.926724682179,62.7894525705513,29840.1072679323,0.0,1.0
2011-08-31,7.95,8.18,7.82,8.18,321600,61.7028613023341,63.487975528691,60.6938836961324,63.487975528691,41436.0038746418,0.0,1.0
2011-09-01,7.64,8.16,7.6,7.95,203200,59.2968377798532,63.3327482046599,58.9863831317911,61.7028613023341,26180.9576720373,0.0,1.0
2011-09-02,7.25,7.52,7.16,7.49,241900,56.2699049612481,58.365473835667,55.5713820031085,58.1326328496204,31167.1932129224,0.0,1.0
2011-09-06,7.28,7.34,7.0,7.01,218400,56.5027459472946,56.9684279193877,54.3295634108602,54.4071770728757,28139.375765615,0.0,1.0
2011-09-07,7.91,7.92,7.38,7.38,249200,61.3924066542721,61.4700203162876,57.2788825674498,57.2788825674498,32107.7492710221,0.0,1.0
2011-09-08,7.54,8.0,7.42,7.88,173800,58.520701159698,62.0909296124117,57.5893372155118,61.1595656682255,22392.9647805123,0.0,1.0
2011-09-09,7.29,7.5,7.08,7.4,225400,57.2012689054343,58.8490420837801,55.5534957270884,58.0643881893297,28726.0410729087,0.08,1.0
2011-09-12,7.65,7.67,7.13,7.15,254700,60.0260229254557,60.1829537043458,55.9458226743136,56.1027534532037,32460.1715229363,0.0,1.0
2011-09-13,7.92,7.97,7.71,7.71,318200,62.1445884404718,62.536915387697,60.496815262126,60.496815262126,40552.9115767504,0.0,1.0
2011-09-14,8.17,8.33,7.86,8.01,305600,64.1062231765978,65.3616694077185,61.6737961038016,62.8507769454772,38947.1080385133,0.0,1.0
2011-09-15,8.53,8.59,8.15,8.23,275800,66.9309771966193,67.4017695332895,63.9492923977077,64.5770155132681,35149.2552258572,0.0,1.0
2011-09-16,8.46,8.6,8.41,8.6,797700,66.381719470504,67.4802349227345,65.9893925232788,67.4802349227345,101662.657337441,0.0,1.0
2011-09-19,8.45,8.53,8.17,8.31,215000,66.3032540810589,66.9309771966193,64.1062231765978,65.2047386288284,27400.6159302368,0.0,1.0
2011-09-20,8.19,8.67,8.16,8.45,260000,64.2631539554879,68.0294926488498,64.0277577871528,66.3032540810589,33135.628566798,0.0,1.0
2011-09-21,7.98,8.52,7.95,8.22,238600,62.615380777142,66.8525118071742,62.3799846088069,64.498550123823,30408.3114463,0.0,1.0
2011-09-22,7.83,8.18,7.69,7.74,343700,61.4383999354664,64.1846885660428,60.3398844832359,60.7322114304611,43802.7520708018,0.0,1.0
2011-09-23,8.1,8.26,7.9,7.93,357400,63.5569654504825,64.8124116816032,61.9876576615817,62.2230538299168,45548.7448068215,0.0,1.0
2011-09-26,8.56,8.57,8.03,8.25,293100,67.1663733649544,67.2448387543994,63.0077077243672,64.7339462921581,37354.0489728019,0.0,1.0
2011-09-27,8.74,8.95,8.57,8.63,351700,68.5787503749651,70.2265235533109,67.2448387543994,67.7156310910697,44822.3098728571,0.0,1.0
2011-09-28,8.32,8.84,8.3,8.75,282200,65.2832040182734,69.3634042694155,65.1262732393833,68.6572157644101,35964.9014675015,0.0,1.0
2011-09-29,8.56,8.67,8.29,8.56,247300,67.1663733649544,68.0294926488498,65.0478078499383,67.1663733649544,31517.0805560351,0.0,1.0
2011-09-30,8.48,8.65,8.38,8.44,329200,66.5386502493941,67.8725618699597,65.7539963549437,66.2247886916139,41954.8035545765,0.0,1.0
2011-10-03,8.19,8.9,8.19,8.54,426700,64.2631539554879,69.8341966060857,64.2631539554879,67.0094425860643,54380.6642671257,0.0,1.0
2011-10-04,8.83,8.92,8.03,8.1,609100,69.2849388799705,69.9911273849758,63.0077077243672,63.5569654504825,77626.582153987,0.0,1.0
2011-10-05,8.77,9.07,8.61,8.84,260300,68.8141465433002,71.1681082266514,67.5587003121796,69.3634042694155,33173.861984375,0.0,1.0
2011-10-06,8.7,8.84,8.6,8.78,300000,68.2648888171849,69.3634042694155,67.4802349227345,68.8926119327453,38233.4175770746,0.0,1.0
2011-10-07,7.76,8.78,7.74,8.69,632000,60.8891422093512,68.8926119327453,60.7322114304611,68.1864234277399,80545.0663623704,0.0,1.0
2011-10-10,8.24,8.25,7.91,7.91,324500,64.6554809027131,64.7339462921581,62.0661230510268,62.0661230510268,41355.813345869,0.0,1.0
2011-10-11,8.47,8.53,8.12,8.2,243100,66.460184859949,66.9309771966193,63.7138962293726,64.3416193449329,30981.8127099561,0.0,1.0
2011-10-12,8.48,8.61,8.41,8.57,263900,66.5386502493941,67.5587003121796,65.9893925232788,67.2448387543994,33632.6629952999,0.0,1.0
2011-10-13,8.44,8.51,8.23,8.44,160500,66.2247886916139,66.7740464177292,64.5770155132681,66.2247886916139,20454.8784037349,0.0,1.0
2011-10-14,8.66,8.68,8.4,8.56,178000,67.9510272594048,68.1079580382949,65.9109271338337,67.1663733649544,22685.1610957309,0.0,1.0
2011-10-17,8.42,8.62,8.38,8.54,225700,66.0678579127238,67.6371657016246,65.7539963549437,67.0094425860643,28764.2744904858,0.0,1.0
2011-10-18,8.72,8.76,8.44,8.44,392600,68.421819596075,68.7356811538552,66.2247886916139,66.2247886916139,50034.7991358649,0.0,1.0
2011-10-19,8.61,8.79,8.52,8.7,202000,67.5587003121796,68.9710773221903,66.8525118071742,68.2648888171849,25743.8345018969,0.0,1.0
2011-10-20,8.6,8.75,8.42,8.63,209100,67.4802349227345,68.6572157644101,66.0678579127238,67.7156310910697,26648.692051221,0.0,1.0
2011-10-21,8.71,8.86,8.52,8.77,227900,68.34335420663,69.5203350483056,66.8525118071742,68.8141465433002,29044.652886051,0.0,1.0
2011-10-24,8.97,9.05,8.65,8.76,280900,70.383454332201,71.0111774477613,67.8725618699597,68.7356811538552,35799.2233246675,0.0,1.0
2011-10-25,8.56,8.97,8.54,8.9,210500,67.1663733649544,70.383454332201,67.0094425860643,69.8341966060857,26827.1146665807,0.0,1.0
2011-10-26,9.13,9.14,8.48,8.76,377800,71.6389005633217,71.7173659527667,66.5386502493941,68.7356811538552,48148.6172020626,0.0,1.0
2011-10-27,9.38,9.49,8.81,9.16,481400,73.6005352994477,74.4636545833431,69.1280081010804,71.8742967316568,61351.890738679,0.0,1.0
2011-10-28,9.08,9.5,9.07,9.26,272700,71.2465736160965,74.5421199727881,71.1681082266514,72.6589506261072,34754.1765775608,0.0,1.0
2011-10-31,8.78,8.97,8.77,8.95,229300,68.8926119327453,70.383454332201,68.8141465433002,70.2265235533109,29223.0755014106,0.0,1.0
2011-11-01,8.52,8.77,8.39,8.5,224900,66.8525118071742,68.8141465433002,65.8324617443887,66.6955810282841,28662.3187102802,0.0,1.0
2011-11-02,8.6,8.81,8.45,8.69,320800,67.4802349227345,69.1280081010804,66.3032540810589,68.1864234277399,40884.2678624184,0.0,1.0
2011-11-03,8.57,8.84,8.34,8.76,324300,67.2448387543994,69.3634042694155,65.4401347971635,68.7356811538552,41330.3244008176,0.0,1.0
2011-11-04,8.62,8.63,8.37,8.47,222800,67.6371657016246,67.7156310910697,65.6755309654986,66.460184859949,28394.6847872407,0.0,1.0
2011-11-07,8.71,8.73,8.38,8.62,143000,68.34335420663,68.5002849855201,65.7539963549437,67.6371657016246,18224.5957117389,0.0,1.0
2011-11-08,9.13,9.15,8.65,8.81,203100,71.6389005633217,71.7958313422117,67.8725618699597,69.1280081010804,25884.0236996795,0.0,1.0
2011-11-09,8.8,9.01,8.63,8.84,367300,69.0495427116353,70.6973158899812,67.7156310910697,69.3634042694155,46810.447586865,0.0,1.0
2011-11-10,8.9,9.06,8.7,8.99,184600,69.8341966060857,71.0896428372064,68.2648888171849,70.5403851110911,23526.2962824266,0.0,1.0
2011-11-11,9.13,9.16,9.01,9.01,139800,71.6389005633217,71.8742967316568,70.6973158899812,70.6973158899812,17816.7725909167,0.0,1.0
2011-11-14,9.05,9.15,8.94,9.08,329900,71.0111774477613,71.7958313422117,70.1480581638659,71.2465736160965,42044.0148622564,0.0,1.0
2011-11-15,9.29,9.37,8.86,9.02,137800,72.8943467944423,73.5220699100026,69.5203350483056,70.7757812794262,17561.8831404029,0.0,1.0
2011-11-16,9.09,9.42,9.05,9.18,165800,71.3250390055415,73.9143968572278,71.0111774477613,72.0312275105469,21130.3354475965,0.0,1.0
2011-11-17,9.13,9.3,8.99,9.12,173700,71.6389005633217,72.9728121838873,70.5403851110911,71.5604351738766,22137.1487771262,0.0,1.0
2011-11-18,9.15,9.18,9.01,9.18,171700,71.7958313422117,72.0312275105469,70.6973158899812,72.0312275105469,21882.2593266124,0.0,1.0
2011-11-21,8.98,9.07,8.79,8.97,175900,70.4619197216461,71.1681082266514,68.9710773221903,70.383454332201,22417.5271726914,0.0,1.0
2011-11-22,8.79,9.03,8.77,8.98,122600,68.9710773221903,70.8542466688713,68.8141465433002,70.4619197216461,15624.7233164978,0.0,1.0
2011-11-23,8.42,8.7,8.4,8.68,146000,66.0678579127238,68.2648888171849,65.9109271338337,68.1079580382949,18606.9298875096,0.0,1.0
2011-11-25,8.23,8.53,8.23,8.37,83600,64.5770155132681,66.9309771966193,64.5770155132681,65.6755309654986,10654.3790314781,0.0,1.0
2011-11-28,8.65,8.7,8.47,8.52,161700,67.8725618699597,68.2648888171849,66.460184859949,66.8525118071742,20607.8120740432,0.0,1.0
2011-11-29,8.55,8.77,8.46,8.67,142400,67.0879079755093,68.8141465433002,66.381719470504,68.0294926488498,18148.1288765847,0.0,1.0
2011-11-30,9.1,9.15,8.77,8.84,317500,72.0312275105469,72.4270034858795,69.4191060733512,69.973192438817,40111.0754301244,0.08,1.0
2011-12-01,9.15,9.35,9.04,9.12,139900,72.4270034858795,74.0101073872102,71.5562963401476,72.1895379006799,17674.1400084233,0.0,1.0
2011-12-02,9.23,9.5,9.18,9.29,113600,73.0602450464118,75.1974353132083,72.6644690710791,73.535176216811,14351.5532877548,0.0,1.0
2011-12-05,9.5,9.59,9.28,9.39,175700,75.1974353132083,75.9098320688071,73.4560210217445,74.3267281674764,22196.9006395996,0.0,1.0
2011-12-06,9.47,9.55,9.29,9.5,119600,74.9599697280087,75.5932112885409,73.535176216811,75.1974353132083,15109.5578628122,0.0,1.0
2011-12-07,9.6,9.64,9.18,9.41,92100,75.9889872638736,76.3056080441397,72.6644690710791,74.4850385576094,11635.3702271322,0.0,1.0
2011-12-08,9.08,9.49,9.05,9.49,122000,71.8729171204138,75.1182801181417,71.6354515352142,75.1182801181417,15412.7596928352,0.0,1.0
2011-12-09,9.5,9.64,9.09,9.09,173600,75.1974353132083,76.3056080441397,71.9520723154803,71.9520723154803,21931.5990383294,0.0,1.0
2011-12-12,9.6,9.62,9.22,9.4,168800,75.9889872638736,76.1472976540067,72.9810898513453,74.4058833625429,21325.1953782835,0.0,1.0
2011-12-13,9.58,9.94,9.51,9.72,252900,75.8306768737405,78.6802638961358,75.2765905082748,76.938849604672,31949.8928386724,0.0,1.0
2011-12-14,9.51,9.65,9.32,9.49,231100,75.2765905082748,76.3847632392063,73.7726418020106,75.1182801181417,29195.8095492969,0.0,1.0
2011-12-15,9.49,9.75,9.44,9.69,292800,75.1182801181417,77.1763151898716,74.722504142809,76.7013840194724,36990.6232628045,0.0,1.0
2011-12-16,9.49,9.66,9.27,9.57,478700,75.1182801181417,76.4639184342728,73.3768658266779,75.751521678674,60476.1316800018,0.0,1.0
2011-12-19,9.03,9.68,8.96,9.55,316800,71.4771411450811,76.6222288244059,70.9230547796154,75.5932112885409,40022.6415630344,0.0,1.0
2011-12-20,9.49,9.59,9.12,9.28,354700,75.1182801181417,75.9098320688071,72.1895379006799,73.4560210217445,44810.7037954808,0.0,1.0
2011-12-21,9.57,9.65,9.33,9.5,216000,75.751521678674,76.3847632392063,73.8517969970772,75.1974353132083,27288.1647020689,0.0,1.0
2011-12-22,9.82,9.86,9.59,9.66,123800,77.7304015553374,78.0470223356035,75.9098320688071,76.4639184342728,15640.1610653525,0.0,1.0
2011-12-23,9.78,9.85,9.71,9.85,70100,77.4137807750712,77.967867140537,76.8596944096055,77.967867140537,8856.02011858811,0.0,1.0
2011-12-27,9.56,9.85,9.56,9.66,120000,75.6723664836075,77.967867140537,75.6723664836075,76.4639184342728,15160.0915011494,0.0,1.0
2011-12-28,8.99,9.61,8.99,9.53,259900,71.160520364815,76.0681424589401,71.160520364815,75.4349008984079,32834.2315095727,0.0,1.0
2011-12-29,9.27,9.32,8.99,9.01,222500,73.3768658266779,73.7726418020106,71.160520364815,71.318830754948,28109.3363250479,0.0,1.0
2011-12-30,9.09,9.36,9.07,9.26,187600,71.9520723154803,74.0892625822768,71.7937619253473,73.2977106316114,23700.2763801302,0.0,1.0
2012-01-03,9.17,9.44,9.13,9.34,327900,72.5853138760126,74.722504142809,72.2686930957465,73.9309521921437,41424.9500268907,0.0,1.0
2012-01-04,8.94,9.21,8.89,9.11,349600,70.7647443894823,72.9019346562788,70.3689684141496,72.1103827056134,44166.3999066819,0.0,1.0
2012-01-05,8.89,8.98,8.68,8.86,172100,70.3689684141496,71.0813651697484,68.7067093177524,70.13150282895,21742.0978945651,0.0,1.0
2012-01-06,8.91,8.99,8.79,8.9,186100,70.5272788042827,71.160520364815,69.5774164634843,70.4481236092162,23510.7752363659,0.0,1.0
2012-01-09,8.57,8.99,8.53,8.96,262600,67.8360021720205,71.160520364815,67.5193813917544,70.9230547796154,33175.3335683486,0.0,1.0
2012-01-10,8.97,8.98,8.71,8.71,158400,71.0022099746819,71.0813651697484,68.944174902952,68.944174902952,20011.3207815172,0.0,1.0
2012-01-11,9.01,9.1,8.81,8.9,180200,71.318830754948,72.0312275105469,69.7357268536174,70.4481236092162,22765.4040708927,0.0,1.0
2012-01-12,9.22,9.27,8.94,9.0,149100,72.9810898513453,73.3768658266779,70.7647443894823,71.2396755598815,18836.4136901781,0.0,1.0
2012-01-13,9.23,9.31,9.08,9.1,128600,73.0602450464118,73.6934866069441,71.8729171204138,72.0312275105469,16246.5647253984,0.0,1.0
2012-01-17,9.14,9.38,9.13,9.3,158300,72.347848290813,74.2475729724098,72.2686930957465,73.6143314118776,19998.6873719329,0.0,1.0
2012-01-18,9.47,9.47,9.1,9.15,109600,74.9599697280087,74.9599697280087,72.0312275105469,72.4270034858795,13846.2169043831,0.0,1.0
2012-01-19,9.52,9.59,9.42,9.49,108500,75.3557457033413,75.9098320688071,74.564193752676,75.1182801181417,13707.2493989559,0.0,1.0
2012-01-20,9.67,9.73,9.51,9.54,108800,76.5430736293393,77.0180047997386,75.2765905082748,75.5140560934744,13745.1496277088,0.0,1.0
2012-01-23,9.65,9.75,9.59,9.66,125500,76.3847632392063,77.1763151898716,75.9098320688071,76.4639184342728,15854.9290282854,0.0,1.0
2012-01-24,9.82,9.85,9.5,9.58,144000,77.7304015553374,77.967867140537,75.1974353132083,75.8306768737405,18192.1098013793,0.0,1.0
2012-01-25,9.9,9.98,9.67,9.84,159800,78.3636431158697,78.9968846764019,76.5430736293393,77.8887119454704,20188.1885156973,0.0,1.0
2012-01-26,9.97,10.0,9.8,9.96,223100,78.9177294813354,79.155195066535,77.5720911652043,78.8385742862689,28185.1367825536,0.0,1.0
2012-01-27,10.17,10.19,9.92,9.94,363600,80.5008333826661,80.6591437727992,78.5219535060027,78.6802638961358,45935.0772484827,0.0,1.0
2012-01-30,10.06,10.15,9.96,10.05,167700,79.6301262369342,80.342522992533,78.8385742862689,79.5509710418677,21186.2278728563,0.0,1.0
2012-01-31,9.65,10.24,9.63,10.24,178300,76.3847632392063,81.0549197481319,76.2264528490732,81.0549197481319,22525.3692887911,0.0,1.0
2012-02-01,9.75,9.9,9.63,9.77,206800,77.1763151898716,78.3636431158697,76.2264528490732,77.3346255800047,26125.8910203141,0.0,1.0
2012-02-02,9.78,9.82,9.57,9.75,214000,77.4137807750712,77.7304015553374,75.751521678674,77.1763151898716,27035.4965103831,0.0,1.0
2012-02-03,9.91,10.05,9.72,9.9,233300,78.4427983109362,79.5509710418677,76.938849604672,78.3636431158697,29473.7445601513,0.0,1.0
2012-02-06,9.75,9.86,9.66,9.86,103500,77.1763151898716,78.0470223356035,76.4639184342728,78.0470223356035,13075.5789197414,0.0,1.0
2012-02-07,9.79,9.89,9.62,9.71,203700,77.4929359701378,78.2844879208031,76.1472976540067,76.8596944096055,25734.2553232011,0.0,1.0
2012-02-08,9.76,9.91,9.63,9.79,109800,77.2554703849382,78.4427983109362,76.2264528490732,77.4929359701378,13871.4837235517,0.0,1.0
2012-02-09,9.63,9.75,9.56,9.75,113400,76.2264528490732,77.1763151898716,75.6723664836075,77.1763151898716,14326.2864685862,0.0,1.0
2012-02-10,9.34,9.57,9.33,9.5,69900,73.9309521921437,75.751521678674,73.8517969970772,75.1974353132083,8830.75329941952,0.0,1.0
2012-02-13,9.49,9.56,9.41,9.46,108600,75.1182801181417,75.6723664836075,74.4850385576094,74.8808145329421,13719.8828085402,0.0,1.0
2012-02-14,9.34,9.49,9.18,9.45,98300,73.9309521921437,75.1182801181417,72.6644690710791,74.8016593378756,12418.6416213582,0.0,1.0
2012-02-15,9.18,9.4,9.13,9.4,120800,72.6644690710791,74.4058833625429,72.2686930957465,74.4058833625429,15261.1587778237,0.0,1.0
2012-02-16,9.54,9.59,9.14,9.16,152300,75.5140560934744,75.9098320688071,72.347848290813,72.5061586809461,19240.6827968754,0.0,1.0
2012-02-17,9.4,9.6,9.38,9.6,119200,74.4058833625429,75.9889872638736,74.2475729724098,75.9889872638736,15059.0242244751,0.0,1.0
2012-02-21,9.24,9.48,9.21,9.44,93200,73.1394002414784,75.0391249230752,72.9019346562788,74.722504142809,11774.3377325594,0.0,1.0
2012-02-22,9.12,9.27,9.08,9.21,98400,72.1895379006799,73.3768658266779,71.8729171204138,72.9019346562788,12431.2750309425,0.0,1.0
2012-02-23,9.29,9.3,9.1,9.13,92600,73.535176216811,73.6143314118776,72.0312275105469,72.2686930957465,11698.5372750536,0.0,1.0
2012-02-24,9.27,9.41,9.26,9.3,87800,73.3768658266779,74.4850385576094,73.2977106316114,73.6143314118776,11092.1336150076,0.0,1.0
2012-02-27,9.2,9.31,9.04,9.21,57800,72.8227794612122,73.6934866069441,71.5562963401476,72.9019346562788,7302.11073972029,0.0,1.0
2012-02-28,9.03,9.24,8.95,9.23,130800,71.4771411450811,73.1394002414784,70.8438995845488,73.0602450464118,16524.4997362528,0.0,1.0
2012-02-29,8.74,9.02,8.6,9.02,164600,69.8544596462172,72.0923599552493,68.7355094917011,72.0923599552493,20594.304319093,0.085,1.0
2012-03-01,8.69,8.94,8.66,8.8,121000,69.4548345910328,71.4529598669544,69.2150595579223,70.3340097124383,15139.190902857,0.0,1.0
2012-03-02,8.52,8.79,8.45,8.67,185200,68.0961094034062,70.2540847014015,67.5366343261481,69.2949845689591,23171.7202909844,0.0,1.0
2012-03-05,8.51,8.58,8.39,8.5,146800,68.0161843923693,68.5756594696274,67.057084259927,67.9362593813325,18367.2167317306,0.0,1.0
2012-03-06,8.32,8.51,8.32,8.4,122100,66.497609182669,68.0161843923693,66.497609182669,67.1370092709638,15276.8199110648,0.0,1.0
2012-03-07,8.43,8.59,8.32,8.38,121500,67.3767843040744,68.6555844806642,66.497609182669,66.9771592488901,15201.7495429514,0.0,1.0
2012-03-08,8.55,8.57,8.3,8.5,140100,68.3358844365168,68.4957344585905,66.3377591605952,67.9362593813325,17528.930954465,0.0,1.0
2012-03-09,8.67,8.86,8.51,8.56,123600,69.2949845689591,70.8135597786595,68.0161843923693,68.4158094475536,15464.4958313481,0.0,1.0
2012-03-12,8.56,8.69,8.52,8.69,91800,68.4158094475536,69.4548345910328,68.0961094034062,69.4548345910328,11485.7663213411,0.0,1.0
2012-03-13,8.76,8.79,8.58,8.63,134900,70.0143096682909,70.2540847014015,68.5756594696274,68.9752845248117,16878.3210974827,0.0,1.0
2012-03-14,8.82,8.87,8.72,8.79,81100,70.493859734512,70.8934847896963,69.6946096241434,70.2540847014015,10147.0114233198,0.0,1.0
2012-03-15,9.06,9.11,8.81,8.82,126600,72.4120599993967,72.811685054581,70.4139347234752,70.493859734512,15839.8476719148,0.0,1.0
2012-03-16,9.0,9.11,8.91,9.1,250500,71.9325099331756,72.811685054581,71.2131848338438,72.7317600435442,31341.8786873196,0.0,1.0
2012-03-19,9.13,9.21,8.99,9.01,159600,72.9715350766548,73.6109351649497,71.8525849221387,72.0124349442124,19968.7179181485,0.0,1.0
2012-03-20,9.1,9.14,9.06,9.07,198700,72.7317600435442,73.0514600876916,72.4120599993967,72.4919850104336,24860.8035735345,0.0,1.0
2012-03-21,9.11,9.2,9.05,9.1,147400,72.811685054581,73.5310101539128,72.3321349883599,72.7317600435442,18442.287099844,0.0,1.0
2012-03-22,9.11,9.15,8.93,9.01,129200,72.811685054581,73.1313850987285,71.3730348559175,72.0124349442124,16165.152600406,0.0,1.0
2012-03-23,9.25,9.26,9.04,9.1,100000,73.9306352090971,74.010560220134,72.252209977323,72.7317600435442,12511.7280188901,0.0,1.0
2012-03-26,9.52,9.59,9.33,9.46,145300,76.0886105070924,76.6480855843504,74.570035297392,75.6090604408712,18179.5408114472,0.0,1.0
2012-03-27,9.51,9.58,9.47,9.52,113100,76.0086854960555,76.5681605733135,75.6889854519081,76.0886105070924,14150.7643893647,0.0,1.0
2012-03-28,9.41,9.59,9.4,9.52,100200,75.2094353856869,76.6480855843504,75.12951037465,76.0886105070924,12536.7514749278,0.0,1.0
2012-03-29,9.18,9.35,9.15,9.32,140600,73.3711601318391,74.7298853194657,73.1313850987285,74.4901102863551,17591.4895945594,0.0,1.0
2012-03-30,9.05,9.28,9.04,9.25,120000,72.3321349883599,74.1704102422077,72.252209977323,73.9306352090971,15014.0736226681,0.0,1.0
2012-04-02,9.05,9.09,8.92,9.0,150100,72.3321349883599,72.6518350325073,71.2931098448807,71.9325099331756,18780.103756354,0.0,1.0
2012-04-03,8.95,9.09,8.91,9.02,151400,71.5328848779912,72.6518350325073,71.2131848338438,72.0923599552493,18942.7562205996,0.0,1.0
2012-04-04,8.73,8.89,8.66,8.82,107200,69.7745346351803,71.0533348117701,69.2150595579223,70.493859734512,13412.5724362501,0.0,1.0
2012-04-05,8.74,8.75,8.6,8.66,73600,69.8544596462172,69.934384657254,68.7355094917011,69.2150595579223,9208.63182190308,0.0,1.0
2012-04-09,8.4,8.64,8.36,8.57,105500,67.1370092709638,69.0552095358485,66.8173092268164,68.4957344585905,13199.873059929,0.0,1.0
2012-04-10,8.14,8.44,8.14,8.4,111600,65.0589589840054,67.4567093151113,65.0589589840054,67.1370092709638,13963.0884690813,0.0,1.0
2012-04-11,8.29,8.33,8.17,8.24,108900,66.2578341495584,66.5775341937058,65.298734017116,65.8582090943741,13625.2718125713,0.0,1.0
2012-04-12,8.45,8.5,8.2,8.27,90500,67.5366343261481,67.9362593813325,65.5385090502266,66.0979841274846,11323.1138570955,0.0,1.0
2012-04-13,8.26,8.38,8.25,8.38,84300,66.0180591164478,66.9771592488901,65.9381341054109,66.9771592488901,10547.3867199243,0.0,1.0
2012-04-16,8.37,8.45,8.23,8.32,60500,66.8972342378533,67.5366343261481,65.7782840833372,66.497609182669,7569.59545142848,0.0,1.0
2012-04-17,8.6,8.67,8.43,8.43,84200,68.7355094917011,69.2949845689591,67.3767843040744,67.3767843040744,10534.8749919054,0.0,1.0
2012-04-18,8.34,8.54,8.29,8.53,72500,66.6574592047427,68.2559594254799,66.2578341495584,68.176034414443,9071.00281369529,0.0,1.0
2012-04-19,8.16,8.41,8.1,8.31,70500,65.2188090060792,67.2169342820007,64.739258939858,66.4176841716321,8820.76825331749,0.0,1.0
2012-04-20,8.42,8.46,8.26,8.28,111100,67.2968592930376,67.616559337185,66.0180591164478,66.1779091385215,13900.5298289868,0.0,1.0
2012-04-23,8.08,8.33,8.05,8.24,128100,64.5794089177843,66.5775341937058,64.3396338846737,65.8582090943741,16027.5235921982,0.0,1.0
2012-04-24,8.27,8.27,8.05,8.1,107500,66.0979841274846,66.0979841274846,64.3396338846737,64.739258939858,13450.1076203068,0.0,1.0
2012-04-25,8.53,8.54,8.38,8.39,103900,68.176034414443,68.2559594254799,66.9771592488901,67.057084259927,12999.6854116268,0.0,1.0
2012-04-26,8.37,8.49,8.31,8.46,160200,66.8972342378533,67.8563343702956,66.4176841716321,67.616559337185,20043.7882862619,0.0,1.0
2012-04-27,8.69,8.7,8.27,8.37,146300,69.4548345910328,69.5347596020697,66.0979841274846,66.8972342378533,18304.6580916362,0.0,1.0
2012-04-30,8.4,8.65,8.4,8.65,114000,67.1370092709638,69.1351345468854,67.1370092709638,69.1351345468854,14263.3699415347,0.0,1.0
2012-05-01,8.25,8.51,8.25,8.38,137700,65.9381341054109,68.0161843923693,65.9381341054109,66.9771592488901,17228.6494820116,0.0,1.0
2012-05-02,8.31,8.34,8.15,8.17,102000,66.4176841716321,66.6574592047427,65.1388839950423,65.298734017116,12761.9625792679,0.0,1.0
2012-05-03,8.2,8.29,8.1,8.27,144600,65.5385090502266,66.2578341495584,64.739258939858,66.0979841274846,18091.958715315,0.0,1.0
2012-05-04,8.17,8.27,8.06,8.13,156700,65.298734017116,66.0979841274846,64.4195588957106,64.9790339729686,19605.8778056007,0.0,1.0
2012-05-07,8.2,8.29,8.13,8.14,69000,65.5385090502266,66.2578341495584,64.9790339729686,65.0589589840054,8633.09233303414,0.0,1.0
2012-05-08,8.3,8.32,8.1,8.15,88000,66.3377591605952,66.497609182669,64.739258939858,65.1388839950423,11010.3206566233,0.0,1.0
2012-05-09,8.25,8.3,8.16,8.19,68000,65.9381341054109,66.3377591605952,65.2188090060792,65.4585840391897,8507.97505284524,0.0,1.0
2012-05-10,8.44,8.57,8.35,8.35,58700,67.4567093151113,68.4957344585905,66.7373842157795,66.7373842157795,7344.38434708846,0.0,1.0
2012-05-11,8.47,8.51,8.33,8.34,99000,67.6964843482219,68.0161843923693,66.5775341937058,66.6574592047427,12386.6107387012,0.0,1.0
2012-05-14,8.41,8.5,8.26,8.36,89000,67.2169342820007,67.9362593813325,66.0180591164478,66.8173092268164,11135.4379368122,0.0,1.0
2012-05-15,8.56,8.58,8.38,8.38,93000,68.4158094475536,68.5756594696274,66.9771592488901,66.9771592488901,11635.9070575678,0.0,1.0
2012-05-16,8.53,8.7,8.49,8.58,99900,68.176034414443,69.5347596020697,67.8563343702956,68.5756594696274,12499.2162908712,0.0,1.0
2012-05-17,8.54,8.68,8.5,8.57,93000,68.2559594254799,69.374909579996,67.9362593813325,68.4957344585905,11635.9070575678,0.0,1.0
2012-05-18,8.57,8.74,8.5,8.54,135700,68.4957344585905,69.8544596462172,67.9362593813325,68.2559594254799,16978.4149216338,0.0,1.0
2012-05-21,8.47,8.57,8.26,8.57,182000,67.6964843482219,68.4957344585905,66.0180591164478,68.4957344585905,22771.3449943799,0.0,1.0
2012-05-22,8.27,8.52,8.25,8.46,121000,66.0979841274846,68.0961094034062,65.9381341054109,67.616559337185,15139.190902857,0.0,1.0
2012-05-23,8.3,8.34,8.12,8.2,90000,66.3377591605952,66.6574592047427,64.8991089619317,65.5385090502266,11260.5552170011,0.0,1.0
2012-05-24,8.4,8.4,8.18,8.28,67600,67.1370092709638,67.1370092709638,65.3786590281529,66.1779091385215,8457.92814076969,0.0,1.0
2012-05-25,8.37,8.46,8.28,8.42,69000,66.8972342378533,67.616559337185,66.1779091385215,67.2968592930376,8633.09233303414,0.0,1.0
2012-05-29,8.47,8.52,8.28,8.44,79800,67.6964843482219,68.0961094034062,66.1779091385215,67.4567093151113,9984.35895907426,0.0,1.0
2012-05-30,8.46,8.57,8.31,8.35,88900,67.616559337185,68.4957344585905,66.4176841716321,66.7373842157795,11122.9262087933,0.0,1.0
2012-05-31,8.44,8.56,8.25,8.43,218200,68.1360719089246,69.1048312251653,66.6022029915436,68.0553419659046,27028.385235674,0.085,1.0
2012-06-01,8.21,8.4,8.19,8.25,151400,66.2792832194634,67.8131521368444,66.1178233334233,66.6022029915436,18753.8841644411,0.0,1.0
2012-06-04,8.41,8.43,8.23,8.29,59400,67.8938820798645,68.0553419659046,66.4407431055035,66.9251227636238,7357.86472501849,0.0,1.0
2012-06-05,8.34,8.48,8.23,8.32,168500,67.3287724787241,68.4589916810048,66.4407431055035,67.167312592684,20872.0573428555,0.0,1.0
2012-06-06,8.57,8.59,8.38,8.39,111000,69.1855611681853,69.3470210542254,67.6516922508043,67.7324221938244,13749.5451932164,0.0,1.0
2012-06-07,8.65,8.8,8.57,8.71,112900,69.8314007123457,71.0423498576465,69.1855611681853,70.3157803704661,13984.8977685958,0.0,1.0
2012-06-08,8.78,8.9,8.53,8.61,96000,70.8808899716064,71.8496492878471,68.8626413961051,69.5084809402655,11891.4985454844,0.0,1.0
2012-06-11,8.33,8.89,8.33,8.89,121900,67.248042535704,71.768919344827,67.248042535704,71.768919344827,15099.7257572349,0.0,1.0
2012-06-12,8.49,8.53,8.3,8.4,105800,68.5397216240249,68.8626413961051,67.0058527066439,67.8131521368444,13105.422355336,0.0,1.0
2012-06-13,8.37,8.6,8.3,8.5,105700,67.5709623077842,69.4277509972455,67.0058527066439,68.6204515670449,13093.0353776844,0.0,1.0
2012-06-14,8.67,8.72,8.37,8.37,79700,69.9928605983858,70.3965103134861,67.5709623077842,67.5709623077842,9872.42118828239,0.0,1.0
2012-06-15,8.78,8.89,8.61,8.67,191500,70.8808899716064,71.768919344827,69.5084809402655,69.9928605983858,23721.0622027111,0.0,1.0
2012-06-18,8.64,8.79,8.58,8.71,115300,69.7506707693257,70.9616199146265,69.2662911112054,70.3157803704661,14282.1852322329,0.0,1.0
2012-06-19,8.75,9.01,8.65,8.65,131100,70.6387001425463,72.7376786610676,69.8314007123457,69.8314007123457,16239.3277011772,0.0,1.0
2012-06-20,8.59,8.77,8.58,8.73,124300,69.3470210542254,70.8001600285864,69.2662911112054,70.4772402565061,15397.013220872,0.0,1.0
2012-06-21,8.53,8.65,8.48,8.61,194100,68.8626413961051,69.8314007123457,68.4589916810048,69.5084809402655,24043.1236216513,0.0,1.0
2012-06-22,8.56,8.61,8.5,8.57,247800,69.1048312251653,69.5084809402655,68.6204515670449,69.1855611681853,30694.9306205317,0.0,1.0
2012-06-25,8.6,8.64,8.35,8.38,126000,69.4277509972455,69.7506707693257,67.4095024217441,67.6516922508043,15607.5918409483,0.0,1.0
2012-06-26,8.62,8.69,8.53,8.64,104400,69.5892108832856,70.1543204844259,68.8626413961051,69.7506707693257,12932.0046682143,0.0,1.0
2012-06-27,8.77,8.82,8.5,8.6,81800,70.8001600285864,71.2038097436866,68.6204515670449,69.4277509972455,10132.5477189649,0.0,1.0
2012-06-28,8.82,8.83,8.6,8.66,98000,71.2038097436866,71.2845396867067,69.4277509972455,69.9121306553658,12139.2380985154,0.0,1.0
2012-06-29,9.14,9.25,8.94,8.96,175100,73.7871679203283,74.6751972935489,72.1725690599273,72.3340289459674,21689.5978678576,0.0,1.0
2012-07-02,9.58,9.58,9.09,9.14,107800,77.3392854132106,77.3392854132106,73.3835182052281,73.7871679203283,13353.1619083669,0.0,1.0
2012-07-03,9.73,9.81,9.53,9.53,119900,78.5502345585114,79.1960741026719,76.9356356981104,76.9356356981104,14851.986204204,0.0,1.0
2012-07-05,9.2,9.69,9.19,9.69,298200,74.2715475784486,78.2273147864312,74.1908176354286,78.2273147864312,36937.967356911,0.0,1.0
2012-07-06,9.05,9.25,9.0,9.07,111600,73.0605984331478,74.6751972935489,72.6569487180476,73.222058319188,13823.8670591257,0.0,1.0
2012-07-09,8.98,9.08,8.88,9.01,180500,72.4954888320075,73.302788262208,71.688189401807,72.7376786610676,22358.494661041,0.0,1.0
2012-07-10,9.08,9.19,8.97,9.07,155400,73.302788262208,74.1908176354286,72.4147588889874,73.222058319188,19249.3632705029,0.0,1.0
2012-07-11,9.06,9.28,9.0,9.08,125600,73.1413283761679,74.9173871226091,72.6569487180476,73.302788262208,15558.0439303421,0.0,1.0
2012-07-12,9.06,9.15,8.81,8.97,99500,73.1413283761679,73.8678978633484,71.1230798006666,72.4147588889874,12325.0427632886,0.0,1.0
2012-07-13,9.21,9.27,9.05,9.13,111300,74.3522775214687,74.836657179589,73.0605984331478,73.7064379773083,13786.706126171,0.0,1.0
2012-07-16,9.23,9.28,9.04,9.17,108000,74.5137374075088,74.9173871226091,72.9798684901278,74.0293577493885,13377.93586367,0.0,1.0
2012-07-17,9.25,9.38,9.1,9.33,118100,74.6751972935489,75.7246865528096,73.4642481482481,75.3210368377093,14629.0206064762,0.0,1.0
2012-07-18,7.76,8.65,7.34,8.07,1387700,62.646435783561,69.8314007123457,59.2557781767188,65.1490640171827,171894.088870508,0.0,1.0
2012-07-19,7.32,7.91,7.21,7.8,446200,59.0943182906787,63.8573849288618,58.2062889174581,62.9693555556412,55270.6942811995,0.0,1.0
2012-07-20,7.02,7.23,6.69,7.23,353000,56.6724200000771,58.3677488034982,54.0083318804154,58.3677488034982,43726.0311099584,0.0,1.0
2012-07-23,6.8,6.89,6.73,6.89,311900,54.8963612536359,55.6229307408164,54.3312516524956,55.6229307408164,38634.9832951729,0.0,1.0
2012-07-24,6.56,6.85,6.52,6.85,209000,52.9588426211547,55.3000109687362,52.6359228490745,55.3000109687362,25888.7832917317,0.0,1.0
2012-07-25,6.4,6.73,6.31,6.63,293200,51.6671635328338,54.3312516524956,50.9405940456534,53.5239522222951,36318.6184743337,0.0,1.0
2012-07-26,6.37,6.5,6.32,6.48,170300,51.4249737037737,52.4744629630344,51.0213239886734,52.3130030769943,21095.0229405833,0.0,1.0
2012-07-27,6.39,6.43,6.33,6.4,207800,51.5864335898138,51.909353361894,51.1020539316935,51.6671635328338,25740.1395599132,0.0,1.0
2012-07-30,6.33,6.49,6.31,6.4,185900,51.1020539316935,52.3937330200143,50.9405940456534,51.6671635328338,23027.3914542245,0.0,1.0
2012-07-31,6.3,6.36,6.2,6.31,366300,50.8598641026333,51.3442437607536,50.0525646724328,50.9405940456534,45373.499137614,0.0,1.0
2012-08-01,6.17,6.46,6.16,6.31,309400,49.8103748433726,52.1515431909542,49.7296449003526,50.9405940456534,38325.3088538842,0.0,1.0
2012-08-02,6.32,6.49,6.2,6.26,148200,51.0213239886734,52.3937330200143,50.0525646724328,50.5369443305531,18357.5008795916,0.0,1.0
2012-08-03,6.52,6.72,6.39,6.45,216600,52.6359228490745,54.2505217094755,51.5864335898138,52.0708132479341,26830.1935932492,0.0,1.0
2012-08-06,6.24,6.49,6.23,6.49,145900,50.375484444513,52.3937330200143,50.2947545014929,52.3937330200143,18072.600393606,0.0,1.0
2012-08-07,6.38,6.42,6.26,6.29,147100,51.5057036467937,51.8286234188739,50.5369443305531,50.7791341596132,18221.2441254246,0.0,1.0
2012-08-08,6.6,6.66,6.31,6.45,121000,53.2817623932349,53.7661420513552,50.9405940456534,52.0708132479341,14988.242958371,0.0,1.0
2012-08-09,6.52,6.61,6.37,6.61,119800,52.6359228490745,53.3624923362549,51.4249737037737,53.3624923362549,14839.5992265524,0.0,1.0
2012-08-10,6.67,6.73,6.42,6.5,82900,53.8468719943753,54.3312516524956,51.8286234188739,52.4744629630344,10268.8044731319,0.0,1.0
2012-08-13,6.61,6.76,6.48,6.64,70800,53.3624923362549,54.5734414815557,52.3130030769943,53.6046821653151,8769.98017729478,0.0,1.0
2012-08-14,6.65,6.79,6.53,6.63,123900,53.6854121083352,54.8156313106159,52.7166527920945,53.5239522222951,15347.4653102658,0.0,1.0
2012-08-15,6.88,6.95,6.61,6.64,193400,55.5422007977964,56.1073103989367,53.3624923362549,53.6046821653151,23956.4147780905,0.0,1.0
2012-08-16,7.0,7.04,6.71,6.85,126500,56.510960114037,56.8338798861172,54.1697917664555,55.3000109687362,15669.5267292061,0.0,1.0
2012-08-17,7.08,7.19,6.94,6.97,175500,57.1567996581974,58.044829031418,56.0265804559167,56.2687702849768,21739.1457784637,0.0,1.0
2012-08-20,7.08,7.18,7.0,7.08,107200,57.1567996581974,57.964099088398,56.510960114037,57.1567996581974,13278.8400424576,0.0,1.0
2012-08-21,7.1,7.31,7.08,7.11,122900,57.3182595442375,59.0135883476586,57.1567996581974,57.3989894872576,15223.5955337504,0.0,1.0
2012-08-22,7.15,7.21,7.03,7.1,115000,57.7219092593378,58.2062889174581,56.7531499430972,57.3182595442375,14245.0242992782,0.0,1.0
2012-08-23,6.99,7.29,6.97,7.18,176200,56.430230171017,58.8521284616185,56.2687702849768,57.964099088398,21825.8546220245,0.0,1.0
2012-08-24,7.0,7.07,6.91,6.95,133300,56.510960114037,57.0760697151774,55.7843906268565,56.1073103989367,16511.8412095112,0.0,1.0
2012-08-27,7.0,7.06,6.94,7.06,100800,56.510960114037,56.9953397721573,56.0265804559167,56.9953397721573,12486.0734727587,0.0,1.0
2012-08-28,6.91,6.99,6.89,6.96,74300,55.7843906268565,56.430230171017,55.6229307408164,56.1880403419568,9203.5243950989,0.0,1.0
2012-08-29,7.12,7.16,6.84,6.84,138200,58.1659239459481,58.492698799577,55.8784999705456,55.8784999705456,16916.8463809564,0.085,1.0
2012-08-30,7.01,7.07,6.94,7.05,72900,57.2672930984685,57.7574553789119,56.6954371046179,57.5940679520975,8923.57526173463,0.0,1.0
2012-08-31,6.96,7.08,6.93,7.08,129300,56.8588245314324,57.8391490923192,56.6137433912107,57.8391490923192,15827.411266698,0.0,1.0
2012-09-04,7.2,7.25,6.89,6.94,214900,58.8194736532059,59.2279422202421,56.2869685375818,56.6954371046179,26305.5737139475,0.0,1.0
2012-09-05,7.1,7.24,7.08,7.2,138000,58.0025365191336,59.1462485068349,57.8391490923192,58.8194736532059,16892.3646929956,0.0,1.0
2012-09-06,7.16,7.2,7.0,7.11,190200,58.492698799577,58.8194736532059,57.1855993850613,58.0842302325409,23282.0852507809,0.0,1.0
2012-09-07,7.22,7.31,7.15,7.2,108700,58.9828610800204,59.7181045006855,58.4110050861698,58.8194736532059,13305.7974067291,0.0,1.0
2012-09-10,7.25,7.3,7.11,7.2,76900,59.2279422202421,59.6364107872782,58.0842302325409,58.8194736532059,9413.20902095189,0.0,1.0
2012-09-11,7.29,7.38,7.23,7.23,83500,59.554717073871,60.2899604945361,59.0645547934276,59.0645547934276,10221.1047236604,0.0,1.0
2012-09-12,7.29,7.38,7.22,7.3,124213,59.554717073871,60.2899604945361,58.9828610800204,59.6364107872782,15204.7195334135,0.0,1.0
2012-09-13,7.3,7.36,7.2601,7.27,220096,59.6364107872782,60.1265730677216,59.3104528707834,59.3913296470565,26941.6079671707,0.0,1.0
2012-09-14,7.32,7.38,7.28,7.32,316100,59.7997982140927,60.2899604945361,59.4730233604638,59.7997982140927,38693.3078221442,0.0,1.0
2012-09-17,7.25,7.33,7.2,7.28,86900,59.2279422202421,59.8814919274999,58.8194736532059,59.4730233604638,10637.293418995,0.0,1.0
2012-09-18,7.27,7.32,7.22,7.26,191200,59.3913296470565,59.7997982140927,58.9828610800204,59.3096359336493,23404.4936905852,0.0,1.0
2012-09-19,7.15,7.28,7.1,7.27,133300,58.4110050861698,59.4730233604638,58.0025365191336,59.3913296470565,16317.0450259153,0.0,1.0
2012-09-20,6.98,7.16,6.95,7.12,130700,57.0222119582469,58.492698799577,56.7771308180252,58.1659239459481,15998.7830824241,0.0,1.0
2012-09-21,7.09,7.26,7.02,7.04,401900,57.9208428057264,59.3096359336493,57.3489868118758,57.5123742386902,49195.9519573545,0.0,1.0
2012-09-24,7.0,7.13,6.96,7.05,221700,57.1855993850613,58.2476176593553,56.8588245314324,57.5940679520975,27137.9511046168,0.0,1.0
2012-09-25,6.89,7.04,6.87,7.01,253600,56.2869685375818,57.5123742386902,56.1235811107673,57.2672930984685,31042.7803343745,0.0,1.0
2012-09-26,6.98,7.02,6.9,6.92,197300,57.0222119582469,57.3489868118758,56.368662250989,56.5320496778035,24151.1851733915,0.0,1.0
2012-09-27,6.97,7.03,6.82,6.98,198300,56.9405182448396,57.430680525283,55.7151125437312,57.0222119582469,24273.5936131958,0.0,1.0
2012-09-28,6.93,7.03,6.92,6.92,365300,56.6137433912107,57.430680525283,56.5320496778035,56.5320496778035,44715.8030605166,0.0,1.0
2012-10-01,6.96,7.01,6.93,6.97,114900,56.8588245314324,57.2672930984685,56.6137433912107,56.9405182448396,14064.7297335159,0.0,1.0
2012-10-02,6.92,7.0,6.85,6.98,169200,56.5320496778035,57.1855993850613,55.9601936839529,57.0222119582469,20711.5080148902,0.0,1.0
2012-10-03,6.98,7.01,6.89,6.92,187800,57.0222119582469,57.2672930984685,56.2869685375818,56.5320496778035,22988.3049952505,0.0,1.0
2012-10-04,6.94,7.0,6.87,7.0,105100,56.6954371046179,57.1855993850613,56.1235811107673,57.1855993850613,12865.1270234336,0.0,1.0
2012-10-05,6.7,7.02,6.7,6.98,286500,54.7347879828444,57.3489868118758,54.7347879828444,57.0222119582469,35070.0180039365,0.0,1.0
2012-10-08,6.76,6.78,6.67,6.69,70200,55.2249502632878,55.3883376901023,54.4897068426227,54.6530942694372,8593.07247426297,0.0,1.0
2012-10-09,6.65,6.78,6.62,6.75,123800,54.3263194158083,55.3883376901023,54.0812382755866,55.1432565498806,15154.1648477743,0.0,1.0
2012-10-10,6.65,6.7,6.62,6.64,111300,54.3263194158083,54.7347879828444,54.0812382755866,54.244625702401,13624.0593502203,0.0,1.0
2012-10-11,6.66,6.69,6.59,6.66,78200,54.4080131292155,54.6530942694372,53.8361571353649,54.4080131292155,9572.3399926975,0.0,1.0
2012-10-12,6.68,6.71,6.55,6.64,139500,54.5714005560299,54.8164816962516,53.509382281736,54.244625702401,17075.9773527021,0.0,1.0
2012-10-15,6.69,6.7,6.55,6.64,114900,54.6530942694372,54.7347879828444,53.509382281736,54.244625702401,14064.7297335159,0.0,1.0
2012-10-16,6.64,6.71,6.64,6.7,83600,54.244625702401,54.8164816962516,54.244625702401,54.7347879828444,10233.3455676408,0.0,1.0
2012-10-17,6.65,6.67,6.59,6.65,124100,54.3263194158083,54.4897068426227,53.8361571353649,54.3263194158083,15190.8873797156,0.0,1.0
2012-10-18,6.68,6.68,6.57,6.65,100000,54.5714005560299,54.5714005560299,53.6727697085504,54.3263194158083,12240.8439804316,0.0,1.0
2012-10-19,6.57,6.64,6.55,6.61,130600,53.6727697085504,54.244625702401,53.509382281736,53.9995445621793,15986.5422384437,0.0,1.0
2012-10-22,6.45,6.58,6.4,6.57,126100,52.6924451476636,53.7544634219576,52.2839765806275,53.6727697085504,15435.7042593242,0.0,1.0
2012-10-23,6.35,6.44,6.31,6.38,100100,51.8755080135913,52.6107514342564,51.5487331599624,52.120589153813,12253.084824412,0.0,1.0
2012-10-24,6.29,6.4,6.21,6.36,81000,51.385345733148,52.2839765806275,50.7317960258901,51.9572017269986,9915.08362414958,0.0,1.0
2012-10-25,5.48,6.25,5.4,6.25,326500,44.7681549471623,51.058570879519,44.1146052399044,51.058570879519,39966.3555961091,0.0,1.0
2012-10-26,5.62,5.65,5.49,5.5,402700,45.9118669348635,46.1569480750852,44.8498486605695,44.9315423739768,49293.878709198,0.0,1.0
2012-10-31,5.57,5.64,5.56,5.6,198900,45.5033983678274,46.075254361678,45.4217046544201,45.7484795080491,24347.0386770784,0.0,1.0
2012-11-01,5.63,5.71,5.5,5.63,315200,45.9935606482708,46.6471103555286,44.9315423739768,45.9935606482708,38583.1402263203,0.0,1.0
2012-11-02,5.6,5.7,5.58,5.66,333600,45.7484795080491,46.5654166421214,45.5850920812346,46.2386417884924,40835.4555187197,0.0,1.0
2012-11-05,5.64,5.75,5.6,5.6,213100,46.075254361678,46.9738852091575,45.7484795080491,45.7484795080491,26085.2385222997,0.0,1.0
2012-11-06,5.59,5.69,5.58,5.66,266400,45.6667857946418,46.4837229287141,45.5850920812346,46.2386417884924,32609.6083638698,0.0,1.0
2012-11-07,5.55,5.66,5.53,5.56,315800,45.3400109410129,46.2386417884924,45.1766235141984,45.4217046544201,38656.585290203,0.0,1.0
2012-11-08,5.45,5.59,5.44,5.53,285800,44.5230738069406,45.6667857946418,44.4413800935334,45.1766235141984,34984.3320960735,0.0,1.0
2012-11-09,5.4,5.45,5.3,5.42,804400,44.1146052399044,44.5230738069406,43.2976681058321,44.2779926667189,98465.3489785918,0.0,1.0
2012-11-12,5.42,5.51,5.37,5.4,124100,44.2779926667189,45.013236087384,43.8695240996828,44.1146052399044,15190.8873797156,0.0,1.0
2012-11-13,5.43,6.04,5.41,5.49,138800,44.3596863801261,49.3430028979672,44.1962989533117,44.8498486605695,16990.2914448391,0.0,1.0
2012-11-14,5.41,5.49,5.38,5.41,195600,44.1962989533117,44.8498486605695,43.95121781309,44.1962989533117,23943.0908257242,0.0,1.0
2012-11-15,5.35,5.48,5.33,5.4,269600,43.7061366728683,44.7681549471623,43.5427492460538,44.1146052399044,33001.3153712435,0.0,1.0
2012-11-16,5.28,5.39,5.25,5.33,348900,43.1342806790177,44.0329115264972,42.889199538796,43.5427492460538,42708.3046477258,0.0,1.0
2012-11-19,5.31,5.36,5.29,5.32,297600,43.3793618192394,43.7878303862755,43.2159743924249,43.4610555326466,36428.7516857644,0.0,1.0
2012-11-20,5.29,5.34,5.28,5.29,173100,43.2159743924249,43.6244429594611,43.1342806790177,43.2159743924249,21188.9009301271,0.0,1.0
2012-11-21,5.3,5.36,5.27,5.3,316400,43.2976681058321,43.7878303862755,43.0525869656105,43.2976681058321,38730.0303540856,0.0,1.0
2012-11-23,5.29,5.35,5.27,5.3,101600,43.2159743924249,43.7061366728683,43.0525869656105,43.2976681058321,12436.6974841185,0.0,1.0
2012-11-26,5.3,5.33,5.27,5.29,310300,43.2976681058321,43.5427492460538,43.0525869656105,43.2159743924249,37983.3388712792,0.0,1.0
2012-11-27,5.37,5.4,5.28,5.28,228500,43.8695240996828,44.1146052399044,43.1342806790177,43.1342806790177,27970.3284952861,0.0,1.0
2012-11-28,5.29,5.37,5.26,5.32,226400,43.9103709563864,44.5744219349329,43.6613518394314,44.1593900733413,27275.0143967028,0.085,1.0
2012-11-29,5.27,5.36,5.23,5.32,550400,43.7443582117497,44.4914155626145,43.4123327224765,44.1593900733413,66308.1622082387,0.0,1.0
2012-11-30,5.29,5.33,5.24,5.28,1101700,43.9103709563864,44.2423964456596,43.4953390947948,43.8273645840681,132724.749827065,0.0,1.0
2012-12-03,5.27,5.34,5.24,5.33,409400,43.7443582117497,44.3254028179779,43.4953390947948,44.2423964456596,49321.5145495148,0.0,1.0
2012-12-04,5.32,5.32,5.18,5.26,645600,44.1593900733413,44.1593900733413,42.997300860885,43.6613518394314,77777.1611948381,0.0,1.0
2012-12-05,5.45,5.46,5.33,5.33,507500,45.2384729134793,45.3214792857977,44.2423964456596,44.2423964456596,61139.8843035632,0.0,1.0
2012-12-06,5.39,5.52,5.37,5.44,246100,44.7404346795695,45.8195175197075,44.5744219349329,45.155466541161,29648.3261617869,0.0,1.0
2012-12-07,5.29,5.4,5.25,5.4,204800,43.9103709563864,44.8234410518878,43.5783454671131,44.8234410518878,24672.8045426004,0.0,1.0
2012-12-10,5.23,5.32,5.14,5.32,372200,43.4123327224765,44.1593900733413,42.6652753716117,44.1593900733413,44839.930911894,0.0,1.0
2012-12-11,5.33,5.4,5.2,5.25,822500,44.2423964456596,44.8234410518878,43.1633136055216,43.5783454671131,99088.778009223,0.0,1.0
2012-12-12,5.5,5.55,5.32,5.36,417400,45.6535047750709,46.0685366366625,44.1593900733413,44.4914155626145,50285.2959769601,0.0,1.0
2012-12-13,5.55,5.6,5.38,5.4,352200,46.7740908013681,47.1954790067858,45.3413709029478,45.5099261851149,41790.4435235506,0.085,1.0
2012-12-14,5.55,5.62,5.51,5.53,266400,46.7740908013681,47.3640342889529,46.4369802370339,46.605535519201,31609.8073670468,0.0,1.0
2012-12-17,5.59,5.61,5.5,5.5,251600,47.1112013657023,47.2797566478694,46.3527025959504,46.3527025959504,29853.7069577664,0.0,1.0
2012-12-18,5.81,5.83,5.55,5.57,339200,48.9653094695403,49.1338647517074,46.7740908013681,46.9426460835352,40247.9228937773,0.0,1.0
2012-12-19,5.7,5.83,5.7,5.8,267000,48.0382554176213,49.1338647517074,48.0382554176213,48.8810318284567,31681.0006268825,0.0,1.0
2012-12-20,5.89,5.89,5.71,5.71,358200,49.6395305982087,49.6395305982087,48.1225330587048,48.1225330587048,42502.3761219075,0.0,1.0
2012-12-21,6.06,6.08,5.81,5.88,900900,51.0722504966289,51.240805778796,48.9653094695403,49.5552529571251,106896.67964329,0.0,1.0
2012-12-24,6.01,6.01,5.93,6.0,123500,50.6508622912112,50.6508622912112,49.9766411625428,50.5665846501277,14653.9459828464,0.0,1.0
2012-12-26,5.85,6.07,5.8,6.07,179300,49.3024200338745,51.1565281377125,48.8810318284567,51.1565281377125,21274.9191475656,0.0,1.0
2012-12-27,5.92,5.95,5.67,5.84,247100,49.8923635214593,50.1451964447099,47.7854224943706,49.2181423927909,29319.7575089987,0.0,1.0
2012-12-28,5.8,5.89,5.75,5.87,230300,48.8810318284567,49.6395305982087,48.459643623039,49.4709753160416,27326.3462335994,0.0,1.0
2012-12-31,5.9,5.92,5.67,5.75,324700,49.7238082392922,49.8923635214593,47.7854224943706,48.459643623039,38527.4191144148,0.0,1.0
2013-01-02,6.04,6.14,6.0,6.03,341800,50.9036952144619,51.7464716252973,50.5665846501277,50.8194175733783,40556.4270197319,0.0,1.0
2013-01-03,6.03,6.08,5.98,6.08,172600,50.8194175733783,51.240805778796,50.3980293679606,51.240805778796,20479.9277460671,0.0,1.0
2013-01-04,6.17,6.24,6.04,6.06,112700,51.999304548548,52.5892480361328,50.9036952144619,51.0722504966289,13372.4673058039,0.0,1.0
2013-01-07,6.13,6.16,6.05,6.16,89500,51.6621939842138,51.9150269074644,50.9879728555454,51.9150269074644,10619.6612588239,0.0,1.0
2013-01-08,6.2,6.2,6.1,6.14,98300,52.2521374717986,52.2521374717986,51.4093610609631,51.7464716252973,11663.8290697474,0.0,1.0
2013-01-09,6.21,6.24,6.12,6.2,129000,52.3364151128821,52.5892480361328,51.5779163431302,52.2521374717986,15306.5508646736,0.0,1.0
2013-01-10,6.24,6.24,6.11,6.24,136100,52.5892480361328,52.5892480361328,51.4936387020467,52.5892480361328,16149.0044393959,0.0,1.0
2013-01-11,6.26,6.28,6.16,6.26,218100,52.7578033182999,52.926358600467,51.9150269074644,52.7578033182999,25878.7499502736,0.0,1.0
2013-01-14,6.35,6.35,6.23,6.27,231200,53.5163020880518,53.5163020880518,52.5049703950492,52.8420809593834,27433.1361233529,0.0,1.0
2013-01-15,6.34,6.35,6.23,6.33,165900,53.4320244469682,53.5163020880518,52.5049703950492,53.3477468058847,19684.9363445686,0.0,1.0
2013-01-16,6.35,6.38,6.29,6.3,279600,53.5163020880518,53.7691350113024,53.0106362415505,53.0949138826341,33176.059083432,0.0,1.0
2013-01-17,6.41,6.46,6.36,6.38,143300,54.0219679345531,54.4433561399708,53.6005797291353,53.7691350113024,17003.3235574242,0.0,1.0
2013-01-18,6.56,6.56,6.35,6.41,182600,55.2861325508063,55.2861325508063,53.5163020880518,54.0219679345531,21666.4820766619,0.0,1.0
2013-01-22,6.59,6.63,6.49,6.58,145600,55.5389654740569,55.8760760383911,54.6961890632214,55.4546878329733,17276.231053461,0.0,1.0
2013-01-23,6.7,6.74,6.54,6.61,167400,56.4660195259759,56.8031300903101,55.1175772686392,55.707520756224,19862.9194941578,0.0,1.0
2013-01-24,6.62,6.74,6.58,6.72,243400,55.7917983973075,56.8031300903101,55.4546878329733,56.634574808143,28880.7324066786,0.0,1.0
2013-01-25,6.7,6.78,6.59,6.64,136600,56.4660195259759,57.1402406546443,55.5389654740569,55.9603536794746,16208.3321559256,0.0,1.0
2013-01-28,6.76,6.8,6.65,6.72,149100,56.9716853724772,57.3087959368114,56.0446313205582,56.634574808143,17691.5250691692,0.0,1.0
2013-01-29,6.82,6.83,6.73,6.78,129800,57.4773512189785,57.561628860062,56.7188524492265,57.1402406546443,15401.4752111211,0.0,1.0
2013-01-30,6.4,6.83,6.39,6.83,294500,53.9376902934695,57.561628860062,53.853412652386,57.561628860062,34944.0250360183,0.0,1.0
2013-01-31,8.19,8.25,6.81,7.35,888000,69.0233880474243,69.5290538939255,57.3930735778949,61.9440661964064,105366.024556823,0.0,1.0
2013-02-01,7.93,8.33,7.92,8.12,529300,66.8321693792521,70.2032750225939,66.7478917381685,68.4334445598394,62804.3207183853,0.0,1.0
2013-02-04,7.72,7.94,7.7,7.92,277300,65.0623389164976,66.9164470203356,64.8937836343305,66.7478917381685,32903.1515873952,0.0,1.0
2013-02-05,7.71,7.88,7.64,7.76,229700,64.978061275414,66.4107811738343,64.3881177878292,65.3994494808318,27255.1529737637,0.0,1.0
2013-02-06,7.68,7.78,7.61,7.7,208900,64.7252283521634,65.5680047629989,64.1352848645786,64.8937836343305,24787.1199661264,0.0,1.0
2013-02-07,7.61,7.7,7.41,7.7,174800,64.1352848645786,64.8937836343305,62.4497320429077,64.8937836343305,20740.969698798,0.0,1.0
2013-02-08,7.63,7.66,7.53,7.64,131100,64.3038401467457,64.5566730699963,63.4610637359102,64.3881177878292,15555.7272740985,0.0,1.0
2013-02-11,7.53,7.6,7.39,7.6,108400,63.4610637359102,64.051007223495,62.2811767607406,64.051007223495,12862.2489436482,0.0,1.0
2013-02-12,7.59,7.66,7.45,7.55,102400,63.9667295824115,64.5566730699963,62.7868426072419,63.6296190180773,12150.3163452913,0.0,1.0
2013-02-13,7.67,7.67,7.39,7.61,206300,64.6409507110799,64.6409507110799,62.2811767607406,64.1352848645786,24478.6158401717,0.0,1.0
2013-02-14,7.71,7.76,7.58,7.66,92500,64.978061275414,65.3994494808318,63.882451941328,64.5566730699963,10975.6275580024,0.0,1.0
2013-02-15,7.61,7.78,7.47,7.75,131800,64.1352848645786,65.5680047629989,62.9553978894089,65.3151718397482,15638.7860772401,0.0,1.0
2013-02-19,7.8,7.84,7.61,7.65,268900,65.736560045166,66.0736706095002,64.1352848645786,64.4723954289128,31906.4459496955,0.0,1.0
2013-02-20,7.7,7.87,7.7,7.8,177800,64.8937836343305,66.3265035327508,64.8937836343305,65.736560045166,21096.9359979764,0.0,1.0
2013-02-21,7.48,7.72,7.46,7.72,142800,63.0396755304925,65.0623389164976,62.8711202483254,65.0623389164976,16943.9958408944,0.0,1.0
2013-02-22,7.46,7.55,7.3,7.55,102200,62.8711202483254,63.6296190180773,61.5226779909887,63.6296190180773,12126.5852586794,0.0,1.0
2013-02-25,7.32,7.5783,7.26,7.5,160885,61.6912332731558,63.8681247423437,61.1855674266545,63.2082308126596,19089.8793477752,0.0,1.0
2013-02-26,7.46,7.54,7.33,7.33,113447,62.8711202483254,63.5453413769938,61.7755109142393,61.7755109142393,13461.1029142994,0.0,1.0
2013-02-27,7.37,7.49,7.31,7.48,110800,62.1126214785735,63.123953171576,61.6069556320722,63.0396755304925,13147.0219829909,0.0,1.0
2013-02-28,7.27,7.47,7.25,7.39,194400,61.269845067738,62.9553978894089,61.1012897855709,62.2811767607406,23066.6161867639,0.0,1.0
2013-03-01,7.44,7.51,7.08,7.21,199500,62.7025649661583,63.2925084537431,59.6685698871507,60.7641792212368,23671.7588953672,0.0,1.0
2013-03-04,7.29,7.45,7.19,7.45,157100,61.4384003499051,62.7868426072419,60.5956239390697,62.7868426072419,18640.7685336451,0.0,1.0
2013-03-05,7.46,7.66,7.37,7.37,212100,62.8711202483254,64.5566730699963,62.1126214785735,62.1126214785735,25166.8173519168,0.0,1.0
2013-03-06,7.58,7.58,7.31,7.49,121300,63.882451941328,63.882451941328,61.6069556320722,63.123953171576,14392.9040301155,0.0,1.0
2013-03-07,7.69,7.75,7.59,7.59,86600,64.809505993247,65.3151718397482,63.9667295824115,63.9667295824115,10275.5605029514,0.0,1.0
2013-03-08,7.74,7.83,7.59,7.75,213200,65.2308941986647,65.9893929684166,63.9667295824115,65.3151718397482,25297.3383282822,0.0,1.0
2013-03-11,7.75,7.95,7.7,7.74,87200,65.3151718397482,67.0007246614192,64.8937836343305,65.2308941986647,10346.7537627871,0.0,1.0
2013-03-12,7.61,7.75,7.55,7.69,93300,64.1352848645786,65.3151718397482,63.6296190180773,64.809505993247,11070.5519044499,0.0,1.0
2013-03-13,7.69,7.76,7.53,7.59,62000,64.809505993247,65.3994494808318,63.4610637359102,63.9667295824115,7356.63684968806,0.0,1.0
2013-03-14,8.04,8.24,7.66,7.68,167100,67.7592234311711,69.444776252842,64.5566730699963,64.7252283521634,19827.3228642399,0.0,1.0
2013-03-15,7.98,8.15,7.86,8.05,278300,67.2535575846698,68.6862774830901,66.2422258916672,67.8435010722546,33021.8070204546,0.0,1.0
2013-03-18,7.82,8.06,7.79,7.9,122200,65.9051153273331,67.9277787133382,65.6522824040824,66.5793364560014,14499.693919869,0.0,1.0
2013-03-19,7.87,7.91,7.73,7.85,70300,66.3265035327508,66.663614097085,65.1466165575812,66.1579482505837,8341.47694408179,0.0,1.0
2013-03-20,7.94,7.98,7.83,7.88,91700,66.9164470203356,67.2535575846698,65.9893929684166,66.4107811738343,10880.7032115548,0.0,1.0
2013-03-21,7.86,7.96,7.74,7.88,127000,66.2422258916672,67.0850023025027,65.2308941986647,66.4107811738343,15069.2399985546,0.0,1.0
2013-03-22,7.82,7.9,7.75,7.9,39300,65.9051153273331,66.5793364560014,65.3151718397482,66.5793364560014,4663.15851923775,0.0,1.0
2013-03-25,7.85,7.87,7.71,7.83,94400,66.1579482505837,66.3265035327508,64.978061275414,65.9893929684166,11201.0728808154,0.0,1.0
2013-03-26,7.83,7.92,7.75,7.85,82200,65.9893929684166,66.7478917381685,65.3151718397482,66.1579482505837,9753.47659748966,0.0,1.0
2013-03-27,7.79,7.83,7.73,7.77,82000,65.6522824040824,65.9893929684166,65.1466165575812,65.4837271219153,9729.74551087776,0.0,1.0
2013-03-28,7.79,7.91,7.72,7.72,153000,65.6522824040824,66.663614097085,65.0623389164976,65.0623389164976,18154.2812581012,0.0,1.0
2013-04-01,7.44,7.76,7.4,7.76,145900,62.7025649661583,65.3994494808318,62.3654544018241,65.3994494808318,17311.8276833789,0.0,1.0
2013-04-02,7.45,7.53,7.33,7.46,145900,62.7868426072419,63.4610637359102,61.7755109142393,62.8711202483254,17311.8276833788,0.0,1.0
2013-04-03,7.43,7.48,7.27,7.48,144300,62.6182873250748,63.0396755304925,61.269845067738,63.0396755304925,17121.9789904837,0.0,1.0
2013-04-04,7.47,7.52,7.28,7.41,78200,62.9553978894089,63.3767860948267,61.3541227088216,62.4497320429077,9278.85486525173,0.0,1.0
2013-04-05,7.33,7.38,7.1,7.29,104200,61.7755109142393,62.196899119657,59.8371251693177,61.4384003499051,12363.8961247983,0.0,1.0
2013-04-08,7.51,7.51,7.19,7.37,69800,63.2925084537431,63.2925084537431,60.5956239390697,62.1126214785735,8282.14922755205,0.0,1.0
2013-04-09,7.44,7.51,7.44,7.49,103000,62.7025649661583,63.2925084537431,62.7025649661583,63.123953171576,12221.5096051269,0.0,1.0
2013-04-10,7.85,7.88,7.37,7.43,117800,66.1579482505837,66.4107811738343,62.1126214785735,62.6182873250748,13977.6100144073,0.0,1.0
2013-04-11,7.56,7.83,7.5,7.83,80100,63.7138966591609,65.9893929684166,63.2082308126596,65.9893929684166,9504.30018806473,0.0,1.0
2013-04-12,7.58,7.62,7.46,7.52,63900,63.882451941328,64.2195625056621,62.8711202483254,63.3767860948267,7582.08217250108,0.0,1.0
2013-04-15,7.13,7.51,7.07,7.5,198700,60.0899580925684,63.2925084537431,59.5842922460671,63.2082308126596,23576.8345489196,0.0,1.0
2013-04-16,7.29,7.3,7.17,7.17,89400,61.4384003499051,61.5226779909887,60.4270686569026,60.4270686569026,10607.795715518,0.0,1.0
2013-04-17,7.15,7.24,7.07,7.23,102400,60.2585133747355,61.0170121444874,59.5842922460671,60.9327345034038,12150.3163452912,0.0,1.0
2013-04-18,7.13,7.21,7.08,7.15,81200,60.0899580925684,60.7641792212368,59.6685698871507,60.2585133747355,9634.82116443017,0.0,1.0
2013-04-19,7.27,7.37,7.13,7.13,72700,61.269845067738,62.1126214785735,60.0899580925684,60.0899580925684,8626.24998342456,0.0,1.0
2013-04-22,7.32,7.35,7.13,7.26,64600,61.6912332731558,61.9440661964064,60.0899580925684,61.1855674266545,7665.14097564272,0.0,1.0
2013-04-23,7.53,7.53,7.31,7.38,72100,63.4610637359102,63.4610637359102,61.6069556320722,62.196899119657,8555.05672358886,0.0,1.0
2013-04-24,7.48,7.51,7.26,7.51,98300,63.0396755304925,63.2925084537431,61.1855674266545,63.2925084537431,11663.8290697474,0.0,1.0
2013-04-25,7.51,7.57,7.25,7.47,99700,63.2925084537431,63.7981743002444,61.1012897855709,62.9553978894089,11829.9466760306,0.0,1.0
2013-04-26,7.66,7.7,7.52,7.52,143100,64.5566730699963,64.8937836343305,63.3767860948267,63.3767860948267,16979.5924708123,0.0,1.0
2013-04-29,7.81,7.82,7.62,7.7,78800,65.8208376862495,65.9051153273331,64.2195625056621,64.8937836343305,9350.04812508741,0.0,1.0
2013-04-30,7.93,7.94,7.75,7.83,142900,66.8321693792521,66.9164470203356,65.3151718397482,65.9893929684166,16955.8613842004,0.0,1.0
2013-05-01,7.7,7.92,7.67,7.87,209400,64.8937836343305,66.7478917381685,64.6409507110799,66.3265035327508,24846.4476826561,0.0,1.0
2013-05-02,7.99,8.0,7.73,7.73,78900,67.3378352257534,67.4221128668369,65.1466165575812,65.1466165575812,9361.91366839335,0.0,1.0
2013-05-03,8.14,8.22,7.7,7.99,210600,68.6019998420065,69.2762209706749,64.8937836343305,67.3378352257534,24988.8342023275,0.0,1.0
2013-05-06,8.0,8.25,7.99,8.12,108600,67.4221128668369,69.5290538939255,67.3378352257534,68.4334445598394,12885.9800302601,0.0,1.0
2013-05-07,8.14,8.21,7.94,7.95,121200,68.6019998420065,69.1919433295914,66.9164470203356,67.0007246614192,14381.0384868096,0.0,1.0
2013-05-08,8.24,8.24,8.04,8.14,107800,69.444776252842,69.444776252842,67.7592234311711,68.6019998420065,12791.0556838125,0.0,1.0
2013-05-09,8.27,8.42,8.2,8.21,55500,69.6976091760926,70.9617737923458,69.1076656885078,69.1919433295914,6585.37653480141,0.0,1.0
2013-05-10,8.34,8.37,8.27,8.28,93200,70.2875526636775,70.5403855869281,69.6976091760926,69.7818868171762,11058.686361144,0.0,1.0
2013-05-13,8.49,8.57,8.34,8.34,66600,71.5517172799307,72.225938408599,70.2875526636775,70.2875526636775,7902.45184176169,0.0,1.0
2013-05-14,8.67,8.69,8.45,8.49,130100,73.0687148194345,73.2372701016016,71.2146067155965,71.5517172799307,15437.071841039,0.0,1.0
2013-05-15,8.61,8.68,8.52,8.63,29329,72.5630489729332,73.152992460518,71.8045502031813,72.7316042551003,3480.04519620163,0.0,1.0
2013-05-16,8.61,8.73,8.51,8.57,14772,72.5630489729332,73.5743806659358,71.7202725620977,72.225938408599,1752.77805715471,0.0,1.0
2013-05-17,8.89,8.89,8.57,8.65,123200,74.9228229232725,74.9228229232725,72.225938408599,72.9001595372674,14618.3493529285,0.0,1.0
2013-05-20,9.14,9.26,8.79,8.87,183300,77.0297639503612,78.0410956433637,74.080046512437,74.7542676411054,21749.5408798036,0.0,1.0
2013-05-21,8.83,9.17,8.77,9.12,167400,74.4171570767712,77.2825968736118,73.9114912302699,76.8612086681941,19862.9194941578,0.0,1.0
2013-05-22,8.82,8.98,8.73,8.83,146500,74.3328794356877,75.6813216930244,73.5743806659358,74.4171570767712,17383.0209432145,0.0,1.0
2013-05-23,8.81,8.86,8.71,8.74,101800,74.2486017946041,74.6699900000219,73.4058253837687,73.6586583070193,12079.1230854556,0.0,1.0
2013-05-24,8.81,8.86,8.65,8.75,43900,74.2486017946041,74.6699900000219,72.9001595372674,73.7429359481029,5208.97351131139,0.0,1.0
2013-05-28,9.12,9.2,8.88,8.95,161900,76.8612086681941,77.5354297968624,74.838545282189,75.4284887697738,19210.3146123306,0.0,1.0
2013-05-29,9.08,9.24,9.0,9.09,103400,76.5240981038599,77.8725403611966,75.8498769751915,76.6083757449434,12268.9717783507,0.0,1.0
2013-05-30,9.12,9.19,8.98,9.07,87200,77.5775686174042,78.1730104817922,76.3866848886283,77.1522529999842,10251.2106807842,0.085,1.0
2013-05-31,8.94,9.18,8.94,9.12,129900,76.0464323946923,78.0879473583082,76.0464323946923,77.5775686174042,15271.012241214,0.0,1.0
2013-06-03,9.11,9.19,8.85,8.94,230100,77.4925054939202,78.1730104817922,75.2808642833363,76.0464323946923,27050.4997436747,0.0,1.0
2013-06-04,9.07,9.22,8.95,9.1,115300,77.1522529999842,78.4281998522442,76.1314955181763,77.4074423704362,13554.6398107158,0.0,1.0
2013-06-05,8.84,9.09,8.75,9.09,97500,75.1958011598523,77.3223792469522,74.4302330484963,77.3223792469522,11462.076162574,0.0,1.0
2013-06-06,8.95,8.96,8.73,8.88,105100,76.1314955181763,76.2165586416603,74.2601068015284,75.5360536537883,12355.5303044772,0.0,1.0
2013-06-07,9.05,9.13,8.93,9.01,56900,76.9821267530162,77.6626317408882,75.9613692712083,76.6418742590802,6689.15008872269,0.0,1.0
2013-06-10,9.03,9.13,8.84,9.13,66100,76.8120005060482,77.6626317408882,75.1958011598523,77.6626317408882,7770.69983944763,0.0,1.0
2013-06-11,8.87,9.0,8.73,8.98,86500,75.4509905303043,76.5568111355962,74.2601068015284,76.3866848886283,10168.9188519247,0.0,1.0
2013-06-12,8.76,8.91,8.6,8.91,63400,74.5152961719804,75.7912430242403,73.1542861962364,75.7912430242403,7453.28849956096,0.0,1.0
2013-06-13,9.09,9.13,8.64,8.74,91600,77.3223792469522,77.6626317408882,73.4945386901724,74.3451699250124,10768.4736050439,0.0,1.0
2013-06-14,8.85,9.1,8.84,9.07,59300,75.2808642833363,77.4074423704362,75.1958011598523,77.1522529999842,6971.29350195528,0.0,1.0
2013-06-17,8.74,9.01,8.64,8.96,203500,74.3451699250124,76.6418742590802,73.4945386901724,76.2165586416603,23923.4102470135,0.0,1.0
2013-06-18,8.74,8.78,8.51,8.78,194200,74.3451699250124,74.6854224189483,72.3887180848805,74.6854224189483,22830.1045207372,0.0,1.0
2013-06-19,8.5,8.81,8.49,8.76,372800,72.3036549613965,74.9406117894003,72.2185918379125,74.5152961719804,43826.2768554625,0.0,1.0
2013-06-20,8.55,8.59,8.42,8.42,309000,72.7289705788164,73.0692230727524,71.6231499735245,71.6231499735245,36325.9644536962,0.0,1.0
2013-06-21,8.96,9.0,8.53,8.53,297300,76.2165586416603,76.5568111355962,72.5588443318484,72.5588443318484,34950.5153141873,0.0,1.0
2013-06-24,8.75,8.96,8.67,8.87,227200,74.4302330484963,76.2165586416603,73.7497280606244,75.4509905303043,26709.5764526853,0.0,1.0
2013-06-25,8.8,8.98,8.73,8.83,188000,74.8555486659163,76.3866848886283,74.2601068015284,75.1107380363683,22101.234036553,0.0,1.0
2013-06-26,8.58,8.86,8.51,8.86,120400,72.9841599492684,75.3659274068203,72.3887180848805,75.3659274068203,14154.194563835,0.0,1.0
2013-06-27,8.94,8.97,8.58,8.64,194200,76.0464323946923,76.3016217651443,72.9841599492684,73.4945386901724,22830.1045207372,0.0,1.0
2013-06-28,8.6,8.9,8.6,8.9,582700,73.1542861962364,75.7061799007563,73.1542861962364,75.7061799007563,68502.069537763,0.0,1.0
2013-07-01,9.2,9.26,8.66,8.75,224900,78.2580736052762,78.7684523461801,73.6646649371404,74.4302330484963,26439.1890150041,0.0,1.0
2013-07-02,9.29,9.51,9.19,9.27,184500,79.0236417166321,80.89503043328,78.1730104817922,78.8535154696641,21689.7748922555,0.0,1.0
2013-07-03,9.41,9.5,9.27,9.27,51100,80.0443991984401,80.809967309796,78.8535154696641,78.8535154696641,6007.30350674393,0.0,1.0
2013-07-05,9.41,9.56,9.32,9.49,215600,80.0443991984401,81.3203460507,79.2788310870841,80.724904186312,25345.8832887278,0.0,1.0
2013-07-08,9.43,9.6,9.36,9.43,225100,80.2145254454081,81.660598544636,79.6190835810201,80.2145254454081,26462.7009661068,0.0,1.0
2013-07-09,9.68,9.79,9.43,9.49,305600,82.341103532508,83.2767978908319,80.2145254454081,80.724904186312,35926.26128495,0.0,1.0
2013-07-10,9.65,9.85,9.55,9.65,242500,82.085914162056,83.7871766317359,81.235282927216,82.085914162056,28508.2407120431,0.0,1.0
2013-07-11,9.87,9.93,9.77,9.79,335200,83.9573028787039,84.4676816196079,83.1066716438639,83.2767978908319,39406.0300481519,0.0,1.0
2013-07-12,9.77,9.89,9.71,9.89,243100,83.1066716438639,84.1274291256719,82.59629290296,84.1274291256719,28578.7765653513,0.0,1.0
2013-07-15,9.93,10.0,9.7,9.77,247700,84.4676816196079,85.0631234839958,82.511229779476,83.1066716438639,29119.5514407137,0.0,1.0
2013-07-16,9.76,9.92,9.69,9.91,263300,83.0216085203799,84.3826184961239,82.426166655992,84.2975553726399,30953.4836267256,0.0,1.0
2013-07-17,9.8,9.95,9.73,9.82,166700,83.3618610143159,84.6378078665758,82.7664191499279,83.5319872612839,19597.2112441138,0.0,1.0
2013-07-18,9.91,10.0,9.77,9.85,266900,84.2975553726399,85.0631234839958,83.1066716438639,83.7871766317359,31376.6987465744,0.0,1.0
2013-07-19,9.54,9.89,9.39,9.89,435300,81.150219803732,84.1274291256719,79.8742729514721,84.1274291256719,51173.7615750613,0.0,1.0
2013-07-22,9.56,9.66,9.45,9.6,174800,81.3203460507,82.17097728554,80.3846516923761,81.660598544636,20549.4452637738,0.0,1.0
2013-07-23,9.7,9.74,9.55,9.63,136800,82.511229779476,82.8514822734119,81.235282927216,81.915787915088,16082.1745542577,0.0,1.0
2013-07-24,9.68,9.79,9.6,9.78,113200,82.341103532508,83.2767978908319,81.660598544636,83.1917347673479,13307.7643241372,0.0,1.0
2013-07-25,9.99,10.0,9.63,9.63,407600,84.9780603605118,85.0631234839958,81.915787915088,81.915787915088,47917.3563473352,0.0,1.0
2013-07-26,9.74,9.93,9.65,9.89,105700,82.8514822734119,84.4676816196079,82.085914162056,84.1274291256719,12426.0661577854,0.0,1.0
2013-07-29,9.52,9.69,9.47,9.67,226200,80.980093556764,82.426166655992,80.5547779393441,82.256040409024,26592.0166971718,0.0,1.0
2013-07-30,9.56,9.67,9.43,9.6,146400,81.3203460507,82.256040409024,80.2145254454081,81.660598544636,17210.7482071881,0.0,1.0
2013-07-31,9.56,9.7,9.51,9.64,167100,81.3203460507,82.511229779476,80.89503043328,82.000851038572,19644.2351463192,0.0,1.0
2013-08-01,9.92,10.12,9.82,9.99,320900,84.3826184961239,86.0838809658038,83.5319872612839,84.9780603605118,37724.9255443077,0.0,1.0
2013-08-02,9.62,9.89,9.5,9.89,241200,81.830724791604,84.1274291256719,80.809967309796,84.1274291256719,28355.4130298754,0.0,1.0
2013-08-05,9.55,9.75,9.46,9.63,232500,81.235282927216,82.9365453968959,80.4697148158601,81.915787915088,27332.6431569073,0.0,1.0
2013-08-06,9.54,9.56,9.35,9.5,215500,81.150219803732,81.3203460507,79.5340204575361,80.809967309796,25334.1273131765,0.0,1.0
2013-08-07,9.51,9.6,9.37,9.48,151900,80.89503043328,81.660598544636,79.7041467045041,80.6398410628281,17857.3268625128,0.0,1.0
2013-08-08,9.41,9.63,9.4,9.63,259400,80.0443991984401,81.915787915088,79.9593360749561,81.915787915088,30495.0005802226,0.0,1.0
2013-08-09,9.45,9.61,9.35,9.4,361500,80.3846516923761,81.74566166812,79.5340204575361,79.9593360749561,42497.8516181591,0.0,1.0
2013-08-12,9.39,9.53,9.35,9.5,344000,79.8742729514721,81.065156680248,79.5340204575361,80.809967309796,40440.5558966715,0.0,1.0
2013-08-13,9.17,9.43,9.11,9.42,223500,78.0028842348242,80.2145254454081,77.4925054939202,80.1294623219241,26274.6053572851,0.0,1.0
2013-08-14,9.21,9.23,9.08,9.17,232700,78.3431367287602,78.5132629757282,77.2373161234682,78.0028842348242,27356.15510801,0.0,1.0
2013-08-15,9.1,9.21,9.02,9.06,249600,77.4074423704362,78.3431367287602,76.7269373825642,77.0671898765002,29342.9149761895,0.0,1.0
2013-08-16,9.23,9.27,9.01,9.03,294800,78.5132629757282,78.8535154696641,76.6418742590802,76.8120005060482,34656.6159254033,0.0,1.0
2013-08-19,9.1,9.23,9.04,9.23,244600,77.4074423704362,78.5132629757282,76.8970636295322,78.5132629757282,28755.1161986216,0.0,1.0
2013-08-20,9.11,9.21,9.04,9.08,252800,77.4925054939202,78.3431367287602,76.8970636295322,77.2373161234682,29719.106193833,0.0,1.0
2013-08-21,9.16,9.23,9.07,9.07,191600,77.9178211113402,78.5132629757282,77.1522529999842,77.1522529999842,22524.4491564019,0.0,1.0
2013-08-22,9.27,9.33,9.13,9.22,206700,78.8535154696641,79.3638942105681,77.6626317408882,78.4281998522442,24299.601464657,0.0,1.0
2013-08-23,9.24,9.32,9.14,9.27,201800,78.5983260992121,79.2788310870841,77.7476948643722,78.8535154696641,23723.5586626404,0.0,1.0
2013-08-26,9.12,9.42,9.1,9.24,249400,77.5775686174042,80.1294623219241,77.4074423704362,78.5983260992121,29319.4030250868,0.0,1.0
2013-08-27,9.05,9.18,8.98,9.01,287400,76.9821267530162,78.0879473583082,76.3866848886283,76.6418742590802,33786.6737346029,0.0,1.0
2013-08-28,8.74,9.07,8.72,9.01,317700,75.0682064746263,77.9025895566202,74.8964256817782,77.3872471780759,36989.0014747928,0.085,1.0
2013-08-29,8.91,8.91,8.7,8.74,240800,76.5283432138353,76.5283432138353,74.7246448889301,75.0682064746263,28035.730422191,0.0,1.0
2013-08-30,8.3,8.89,8.27,8.89,336700,71.2890290319678,76.3565624209872,71.0313578426956,76.3565624209872,39201.1230612613,0.0,1.0
2013-09-03,8.36,8.52,8.31,8.43,263200,71.8043714105121,73.178617753297,71.3749194283918,72.4056041854805,30643.7053451856,0.0,1.0
2013-09-04,8.28,8.46,8.26,8.36,194500,71.1172482391197,72.6632753747527,70.9454674462716,71.8043714105121,22645.1393983229,0.0,1.0
2013-09-05,8.34,8.36,8.23,8.3,290000,71.632590617664,71.8043714105121,70.6877962569994,71.2890290319678,33763.9610566254,0.0,1.0
2013-09-06,8.27,8.41,8.18,8.37,161500,71.0313578426956,72.2338233926324,70.2583442748791,71.8902618069362,18803.0334849828,0.0,1.0
2013-09-09,8.4,8.4,8.2,8.33,235100,72.1479329962084,72.1479329962084,70.4301250677272,71.54670022124,27372.0939462505,0.0,1.0
2013-09-10,8.45,8.52,8.24,8.4,623900,72.5773849783287,73.178617753297,70.7736866534234,72.1479329962084,72639.0872525124,0.0,1.0
2013-09-11,8.5,8.64,8.41,8.45,138400,73.0068369604489,74.2093025103858,72.2338233926324,72.5773849783287,16113.5593456447,0.0,1.0
2013-09-12,8.36,8.54,8.35,8.52,158800,71.8043714105121,73.3503985461452,71.7184810140881,73.178617753297,18488.6793648004,0.0,1.0
2013-09-13,8.39,8.45,8.25,8.41,138700,72.0620425997843,72.5773849783287,70.8595770498475,72.2338233926324,16148.4875812205,0.0,1.0
2013-09-16,8.31,8.48,8.28,8.45,132700,71.3749194283918,72.8350561676008,71.1172482391197,72.5773849783287,15449.9228697041,0.0,1.0
2013-09-17,8.26,8.36,8.23,8.27,161500,70.9454674462716,71.8043714105121,70.6877962569994,71.0313578426956,18803.0334849828,0.0,1.0
2013-09-18,8.4,8.5,8.24,8.28,128200,72.1479329962084,73.0068369604489,70.7736866534234,71.1172482391197,14925.9993360668,0.0,1.0
2013-09-19,8.44,8.46,8.3,8.44,112500,72.4914945819046,72.6632753747527,71.2890290319678,72.4914945819046,13098.0883409323,0.0,1.0
2013-09-20,8.58,8.64,8.4,8.5,246800,73.6939601318414,74.2093025103858,72.1479329962084,73.0068369604489,28734.2951337074,0.0,1.0
2013-09-23,8.75,8.77,8.5,8.56,286900,75.1540968710504,75.3258776638985,73.0068369604489,73.5221793389933,33403.0359556753,0.0,1.0
2013-09-24,8.91,8.99,8.69,8.75,313700,76.5283432138353,77.2154663852278,74.638754492506,75.1540968710504,36523.2916671152,0.0,1.0
2013-09-25,8.94,9.04,8.81,8.94,268500,76.7860144031075,77.644918367348,75.6694392495947,76.7860144031075,31260.7708403584,0.0,1.0
2013-09-26,8.86,8.96,8.8,8.94,143100,76.098891231715,76.9577951959556,75.5835488531707,76.7860144031075,16660.7683696659,0.0,1.0
2013-09-27,8.91,8.93,8.75,8.82,195800,76.5283432138353,76.7001240066834,75.1540968710504,75.7553296460188,22796.4950858181,0.0,1.0
2013-09-30,8.83,8.85,8.7,8.8,418400,75.8412200424428,76.013000835291,74.7246448889301,75.5835488531707,48713.2458830762,0.0,1.0
2013-10-01,8.7,8.81,8.68,8.8,188200,74.7246448889301,75.6694392495947,74.552864096082,75.5835488531707,21911.6464512307,0.0,1.0
2013-10-02,8.54,8.64,8.47,8.64,182600,73.3503985461452,74.2093025103858,72.7491657711768,74.2093025103858,21259.6527204821,0.0,1.0
2013-10-03,7.99,8.48,7.92,8.47,305400,68.626426742822,72.8350561676008,68.0251939678536,72.7491657711768,35556.9438161842,0.0,1.0
2013-10-04,8.53,8.6,8.28,8.28,758300,73.2645081497211,73.8657409246895,71.1172482391197,71.1172482391197,88286.9367904795,0.0,1.0
2013-10-07,8.58,8.59,8.37,8.42,374200,73.6939601318414,73.7798505282655,71.8902618069362,72.3197137890565,43567.1525082387,0.0,1.0
2013-10-08,8.59,8.65,8.53,8.6,189500,73.7798505282655,74.2951929068098,73.2645081497211,73.8657409246895,22063.0021387259,0.0,1.0
2013-10-09,8.65,8.67,8.51,8.63,234900,74.2951929068098,74.4669736996579,73.092727356873,74.1234121139617,27348.8084558666,0.0,1.0
2013-10-10,8.81,8.86,8.66,8.73,222400,75.6694392495947,76.098891231715,74.3810833032339,74.9823160782023,25893.4653068741,0.0,1.0
2013-10-11,9.01,9.01,8.74,8.78,154200,77.3872471780759,77.3872471780759,75.0682064746263,75.4117680603225,17953.1130859712,0.0,1.0
2013-10-14,9.09,9.13,8.84,8.99,445100,78.0743703494683,78.4179319351646,75.9271104388669,77.2154663852278,51821.8588493241,0.0,1.0
2013-10-15,8.96,9.05,8.87,9.01,146400,76.9577951959556,77.7308087637721,76.1847816281391,77.3872471780759,17044.9789609999,0.0,1.0
2013-10-16,9.03,9.04,8.94,9.01,113200,77.559027970924,77.644918367348,76.7860144031075,77.3872471780759,13179.5875572759,0.0,1.0
2013-10-17,9.22,9.22,8.95,9.0,213200,79.1909455029811,79.1909455029811,76.8719047995315,77.3013567816518,24822.3327492157,0.0,1.0
2013-10-18,9.17,9.32,9.14,9.31,176900,78.7614935208608,80.0498494672217,78.5038223315886,79.9639590707976,20596.0162445415,0.0,1.0
2013-10-21,9.05,9.14,8.83,8.98,224900,77.7308087637721,78.5038223315886,75.8412200424428,77.1295759888037,26184.5339366726,0.0,1.0
2013-10-22,9.26,9.28,8.98,9.1,248100,79.5345070886773,79.7062878815254,77.1295759888037,78.1602607458924,28885.6508212027,0.0,1.0
2013-10-23,9.16,9.28,9.12,9.23,168000,78.6756031244367,79.7062878815254,78.3320415387405,79.2768358994051,19559.8119224589,0.0,1.0
2013-10-24,9.1,9.18,9.05,9.16,148500,78.1602607458924,78.8473839172849,77.7308087637721,78.6756031244367,17289.4766100306,0.0,1.0
2013-10-25,8.53,9.05,8.5,8.99,210800,73.2645081497211,77.7308087637721,73.0068369604489,77.2154663852278,24542.9068646091,0.0,1.0
2013-10-28,8.65,8.72,8.55,8.55,142800,74.2951929068098,74.8964256817782,73.4362889425692,73.4362889425692,16625.84013409,0.0,1.0
2013-10-29,8.77,8.77,8.57,8.65,185200,75.3258776638985,75.3258776638985,73.6080697354173,74.2951929068098,21562.3640954725,0.0,1.0
2013-10-30,8.64,8.8,8.56,8.8,125800,74.2093025103858,75.5835488531707,73.5221793389933,75.5835488531707,14646.5734514603,0.0,1.0
2013-10-31,7.97,8.67,7.67,8.67,473000,68.4546459499739,74.4669736996579,65.8779340572522,74.4669736996579,55070.1847578753,0.0,1.0
2013-11-01,7.98,8.0,7.8,7.93,318800,68.5405363463979,68.7123171392461,66.9945092107649,68.1110843642777,37117.0716719041,0.0,1.0
2013-11-04,7.97,7.98,7.81,7.98,258900,68.4546459499739,68.5405363463979,67.080399607189,68.5405363463979,30143.0673019321,0.0,1.0
2013-11-05,7.88,7.98,7.84,7.94,183000,67.6816323821574,68.5405363463979,67.3380707964611,68.1969747607017,21306.2237012498,0.0,1.0
2013-11-06,7.85,7.91,7.77,7.9,117200,67.4239611928852,67.9393035714295,66.7368380214927,67.8534131750055,13645.2973649534,0.0,1.0
2013-11-07,7.64,7.9,7.59,7.87,91300,65.62026286798,67.8534131750055,65.1908108858597,67.5957419857333,10629.826360241,0.0,1.0
2013-11-08,7.8,7.89,7.6,7.63,179200,66.9945092107649,67.7675227785814,65.2767012822838,65.5343724715559,20863.7993839561,0.0,1.0
2013-11-11,7.48,7.76,7.45,7.76,239800,64.2460165251951,66.6509476250687,63.9883453359229,66.6509476250687,27919.3029702716,0.0,1.0
2013-11-12,7.55,7.56,7.38,7.44,96000,64.8472493001635,64.9331396965875,63.3871125609545,63.9024549394988,11177.0353842622,0.0,1.0
2013-11-13,7.67,7.71,7.43,7.51,159200,65.8779340572522,66.2214956429484,63.8165645430748,64.5036877144672,18535.2503455682,0.0,1.0
2013-11-14,7.9,7.92,7.65,7.69,255900,67.8534131750055,68.0251939678536,65.7061532644041,66.0497148501003,29793.784946174,0.0,1.0
2013-11-15,7.93,8.0,7.87,7.89,129500,68.1110843642777,68.7123171392461,67.5957419857333,67.7675227785814,15077.355023562,0.0,1.0
2013-11-18,8.1,8.28,7.94,7.94,172500,69.5712211034866,71.1172482391197,68.1969747607017,68.1969747607017,20083.7354560962,0.0,1.0
2013-11-19,8.16,8.34,8.1,8.1,172500,70.086563482031,71.632590617664,69.5712211034866,69.5712211034866,20083.7354560962,0.0,1.0
2013-11-20,8.03,8.17,7.96,8.17,106700,68.9699883285182,70.172453878455,68.3687555535498,70.172453878455,12422.8091197998,0.0,1.0
2013-11-21,8.07,8.13,8.0,8.07,156700,69.3135499142145,69.8288922927588,68.7123171392461,69.3135499142145,18244.1817157697,0.0,1.0
2013-11-22,8.05,8.1,7.99,8.09,177800,69.1417691213664,69.5712211034866,68.626426742822,69.4853307070626,20700.800951269,0.0,1.0
2013-11-25,8.04,8.21,8.01,8.05,111200,69.0558787249423,70.5160154641513,68.7982075356701,69.1417691213664,12946.7326534371,0.0,1.0
2013-11-26,7.92,7.99,7.88,7.95,107600,68.7552623374581,69.3629477369053,68.408013537774,69.0156989372212,12394.5712812112,0.085,1.0
2013-11-27,7.94,7.95,7.82,7.95,102500,68.9288867373002,69.0156989372212,67.8871403382478,69.0156989372212,11807.0962483657,0.0,1.0
2013-11-29,7.96,8.01,7.88,7.99,56900,69.1025111371422,69.5365721367474,68.408013537774,69.3629477369053,6554.37830762934,0.0,1.0
2013-12-02,7.74,8.04,7.7,7.94,155000,67.1926427388795,69.7970087365105,66.8453939391954,68.9288867373002,17854.6333511871,0.0,1.0
2013-12-03,7.74,7.86,7.64,7.7,154100,67.1926427388795,68.2343891379319,66.3245207396692,66.8453939391954,17750.9612865673,0.0,1.0
2013-12-04,7.67,7.8,7.62,7.71,101100,66.5849573394323,67.7135159384057,66.1508963398271,66.9322061391164,11645.8285922904,0.0,1.0
2013-12-05,7.84,7.85,7.61,7.65,106400,68.0607647380898,68.1475769380109,66.0640841399061,66.4113329395902,12256.3418617181,0.0,1.0
2013-12-06,7.82,7.99,7.8,7.93,200700,67.8871403382478,69.3629477369053,67.7135159384057,68.8420745373791,23118.8704102146,0.0,1.0
2013-12-09,7.7,7.86,7.63,7.85,133800,66.8453939391954,68.2343891379319,66.2377085397481,68.1475769380109,15412.5802734764,0.0,1.0
2013-12-10,7.58,7.77,7.57,7.67,231900,65.803647540143,67.4530793386426,65.7168353402219,66.5849573394323,26712.8353170342,0.0,1.0
2013-12-11,7.5,7.71,7.43,7.59,233100,65.1091499407747,66.9322061391164,64.5014645413275,65.890459740064,26851.0647365272,0.0,1.0
2013-12-12,7.39,7.6,7.39,7.49,224000,64.1542157416434,65.977271939985,64.1542157416434,65.0223377408537,25802.8249720382,0.0,1.0
2013-12-13,7.48,7.62,7.39,7.39,203800,64.9355255409327,66.1508963398271,64.1542157416434,64.1542157416434,23475.9630772383,0.0,1.0
2013-12-16,7.63,7.71,7.53,7.53,194200,66.2377085397481,66.9322061391164,65.3695865405378,65.3695865405378,22370.1277212938,0.0,1.0
2013-12-17,7.54,7.65,7.48,7.65,87600,65.4563987404589,66.4113329395902,64.9355255409327,66.4113329395902,10090.7476229935,0.0,1.0
2013-12-18,7.67,7.74,7.44,7.57,348700,66.5849573394323,67.1926427388795,64.5882767412485,65.7168353402219,40167.1654810255,0.0,1.0
2013-12-19,7.59,7.75,7.55,7.68,93100,65.890459740064,67.2794549388005,65.5432109403799,66.6717695393533,10724.2991290034,0.0,1.0
2013-12-20,7.88,7.89,7.55,7.57,512100,68.408013537774,68.494825737695,65.5432109403799,65.7168353402219,58989.404768664,0.0,1.0
2013-12-23,7.83,7.94,7.82,7.89,146500,67.9739525381688,68.9288867373002,67.8871403382478,68.494825737695,16875.5082964446,0.0,1.0
2013-12-24,7.88,7.97,7.82,7.82,63700,68.408013537774,69.1893233370633,67.8871403382478,67.8871403382478,7337.67835142335,0.0,1.0
2013-12-26,7.86,7.89,7.77,7.89,102600,68.2343891379319,68.494825737695,67.4530793386426,68.494825737695,11818.6153666568,0.0,1.0
2013-12-27,7.84,7.94,7.82,7.9,84300,68.0607647380898,68.9288867373002,67.8871403382478,68.581637937616,9710.61671938759,0.0,1.0
2013-12-30,7.77,7.85,7.72,7.81,91900,67.4530793386426,68.1475769380109,67.0190183390374,67.8003281383267,10586.0697095103,0.0,1.0
2013-12-31,7.82,7.88,7.7,7.8,144700,67.8871403382478,68.408013537774,66.8453939391954,67.7135159384057,16668.164167205,0.0,1.0
2014-01-02,7.54,7.82,7.53,7.82,119600,65.4563987404589,67.8871403382478,65.3695865405378,67.8871403382478,13776.8654761418,0.0,1.0
2014-01-03,7.85,7.92,7.5,7.53,215500,68.1475769380109,68.7552623374581,65.1091499407747,65.3695865405378,24823.6999172956,0.0,1.0
2014-01-06,7.69,7.91,7.65,7.85,162100,66.7585817392743,68.6684501375371,66.4113329395902,68.1475769380109,18672.4907498544,0.0,1.0
2014-01-07,7.7,7.75,7.67,7.69,121700,66.8453939391954,67.2794549388005,66.5849573394323,66.7585817392743,14018.7669602547,0.0,1.0
2014-01-08,7.71,7.72,7.63,7.68,274700,66.9322061391164,67.0190183390374,66.2377085397481,66.6717695393533,31643.01794562,0.0,1.0
2014-01-09,7.71,7.76,7.65,7.72,97700,66.9322061391164,67.3662671387216,66.4113329395902,67.0190183390374,11254.1785703934,0.0,1.0
2014-01-10,7.64,7.73,7.61,7.73,99900,66.3245207396692,67.1058305389585,66.0640841399061,67.1058305389585,11507.5991727974,0.0,1.0
2014-01-13,7.23,7.56,7.18,7.54,221000,62.7652205429068,65.6300231403009,62.3311595433017,65.4563987404589,25457.2514233055,0.0,1.0
2014-01-14,7.38,7.44,7.23,7.23,214300,64.0674035417223,64.5882767412485,62.7652205429068,62.7652205429068,24685.4704978026,0.0,1.0
2014-01-15,7.34,7.56,7.32,7.4,108300,63.7201547420382,65.6300231403009,63.5465303421961,64.2410279415644,12475.2051092488,0.0,1.0
2014-01-16,7.26,7.34,7.13,7.3,102500,63.0256571426699,63.7201547420382,61.8970985436965,63.3729059423541,11807.0962483657,0.0,1.0
2014-01-17,7.23,7.34,7.19,7.28,143200,62.7652205429068,63.7201547420382,62.4179717432227,63.199281542512,16495.3773928387,0.0,1.0
2014-01-21,7.26,7.35,7.1,7.24,222400,63.0256571426699,63.8069669419592,61.6366619439334,62.8520327428279,25618.5190793808,0.0,1.0
2014-01-22,7.4,7.4,7.2,7.23,221700,64.2410279415644,64.2410279415644,62.5047839431437,62.7652205429068,25537.8852513431,0.0,1.0
2014-01-23,7.35,7.42,7.19,7.32,184600,63.8069669419592,64.4146523414065,62.4179717432227,63.5465303421961,21264.2923653493,0.0,1.0
2014-01-24,7.2,7.38,7.15,7.28,134800,62.5047839431437,64.0674035417223,62.0707229435386,63.199281542512,15527.7714563873,0.0,1.0
2014-01-27,6.97,7.24,6.91,7.18,188600,60.50810334496,62.8520327428279,59.9872301454338,62.3311595433017,21725.0570969928,0.0,1.0
2014-01-28,7.0,7.08,6.7,6.97,321600,60.7685399447231,61.4630375440913,58.1641739470921,60.50810334496,37045.4844241405,0.0,1.0
2014-01-29,6.71,6.96,6.7,6.93,200500,58.2509861470131,60.4212911450389,58.1641739470921,60.1608545452758,23095.8321736324,0.0,1.0
2014-01-30,6.84,6.93,6.7,6.8,153000,59.3795447459865,60.1608545452758,58.1641739470921,59.0322959463024,17624.2509853654,0.0,1.0
2014-01-31,6.85,6.92,6.7,6.7,249500,59.4663569459076,60.0740423453548,58.1641739470921,58.1641739470921,28740.2001362657,0.0,1.0
2014-02-03,6.86,6.93,6.72,6.82,329400,59.5531691458286,60.1608545452758,58.3377983469341,59.2059203461445,37943.9756508454,0.0,1.0
2014-02-04,7.01,7.13,6.8,6.87,264200,60.8553521446441,61.8970985436965,59.0322959463024,59.6399813457496,30433.5105250557,0.0,1.0
2014-02-05,6.99,7.08,6.82,7.0,306200,60.681727744802,61.4630375440913,59.2059203461445,60.7685399447231,35271.5402073129,0.0,1.0
2014-02-06,7.35,7.37,7.03,7.03,422500,63.8069669419592,63.9805913418013,61.0289765444862,61.0289765444862,48668.2747798488,0.0,1.0
2014-02-07,7.7,7.71,7.33,7.33,509800,66.8453939391954,66.9322061391164,63.6333425421172,63.6333425421172,58724.465047969,0.0,1.0
2014-02-10,7.65,7.75,7.53,7.74,192600,66.4113329395902,67.2794549388005,65.3695865405378,67.1926427388795,22185.8218286364,0.0,1.0
2014-02-11,7.65,7.68,7.57,7.63,236300,66.4113329395902,66.6717695393533,65.7168353402219,66.2377085397481,27219.6765218421,0.0,1.0
2014-02-12,7.72,7.77,7.63,7.63,286600,67.0190183390374,67.4530793386426,66.2377085397481,66.2377085397481,33013.7930222596,0.0,1.0
2014-02-13,7.85,7.88,7.63,7.63,176200,68.1475769380109,68.408013537774,66.2377085397481,66.2377085397481,20296.6864288979,0.0,1.0
2014-02-14,7.79,7.87,7.72,7.81,191600,67.6267037384847,68.3212013378529,67.0190183390374,67.8003281383267,22070.6306457255,0.0,1.0
2014-02-18,7.87,8.09,7.76,7.76,550800,68.3212013378529,70.2310697361157,67.3662671387216,67.3662671387216,63447.3035473154,0.0,1.0
2014-02-19,7.88,7.94,7.79,7.8,696900,68.408013537774,68.9288867373002,67.6267037384847,67.7135159384057,80276.7353705955,0.0,1.0
2014-02-20,7.97,8.04,7.86,7.86,258000,69.1893233370633,69.7970087365105,68.2343891379319,68.2343891379319,29719.3251910082,0.0,1.0
2014-02-21,8.01,8.04,7.93,8.0,312000,69.5365721367474,69.7970087365105,68.8420745373791,69.4497599368264,35939.649068196,0.0,1.0
2014-02-24,8.08,8.15,7.98,8.04,174800,70.1442575361946,70.7519429356419,69.2761355369843,69.7970087365105,20135.4187728227,0.0,1.0
2014-02-25,8.0,8.08,7.94,8.06,224600,69.4497599368264,70.1442575361946,68.9288867373002,69.9706331363526,25871.9396817847,0.0,1.0
2014-02-26,8.04,8.12,8.0,8.03,226000,69.7970087365105,70.4915063358788,69.4497599368264,69.7101965365895,26033.2073378599,0.0,1.0
2014-02-27,7.97,7.97,7.84,7.9,163100,69.927227036392,69.927227036392,68.7866323670406,69.313060675972,18589.4258229844,0.085,1.0
2014-02-28,7.99,8.1,7.94,8.0,203500,70.1027031393692,71.0678217057435,69.6640128819263,70.1904411908578,23194.04141617,0.0,1.0
2014-03-03,7.93,8.06,7.89,7.95,577000,69.5762748304378,70.7168694997892,69.2253226244835,69.7517509334149,65763.9405264378,0.0,1.0
2014-03-04,8.27,8.35,8.05,8.05,388500,72.5593685810492,73.2612729929578,70.6291314483006,70.6291314483006,44279.5336126882,0.0,1.0
2014-03-05,8.12,8.31,8.1,8.28,138100,71.2432978087206,72.9103207870035,71.0678217057435,72.6471066325378,15740.0349856171,0.0,1.0
2014-03-06,8.18,8.25,8.08,8.18,263600,71.7697261176521,72.3838924780721,70.8923456027663,71.7697261176521,30043.976989201,0.0,1.0
2014-03-07,8.21,8.24,8.13,8.24,187500,72.0329402721178,72.2961544265835,71.3310358602092,72.2961544265835,21370.4312802549,0.0,1.0
2014-03-10,8.27,8.28,8.1,8.19,199300,72.5593685810492,72.6471066325378,71.0678217057435,71.8574641691406,22715.3437554923,0.0,1.0
2014-03-11,8.25,8.37,8.18,8.25,292000,72.3838924780721,73.4367490959349,71.7697261176521,72.3838924780721,33280.8849804503,0.0,1.0
2014-03-12,8.32,8.37,8.09,8.19,329800,72.9980588384921,73.4367490959349,70.9800836542549,71.8574641691406,37589.1639265497,0.0,1.0
2014-03-13,8.33,8.48,8.29,8.37,264500,73.0857968899806,74.4018676623092,72.7348446840263,73.4367490959349,30146.5550593463,0.0,1.0
2014-03-14,8.25,8.41,8.21,8.26,204200,72.3838924780721,73.7877013018892,72.0329402721178,72.4716305295606,23273.8243596163,0.0,1.0
2014-03-17,8.37,8.43,8.25,8.31,173000,73.4367490959349,73.9631774048664,72.3838924780721,72.9103207870035,19717.7845945819,0.0,1.0
2014-03-18,8.57,8.64,8.36,8.37,180500,75.1915101257064,75.8056764861264,73.3490110444464,73.4367490959349,20572.6018457921,0.0,1.0
2014-03-19,8.4,8.58,8.33,8.57,168500,73.6999632504006,75.2792481771949,73.0857968899806,75.1915101257064,19204.8942438558,0.0,1.0
2014-03-20,8.34,8.48,8.25,8.37,503100,73.1735349414692,74.4018676623092,72.3838924780721,73.4367490959349,57341.14121118,0.0,1.0
2014-03-21,8.27,8.44,8.25,8.44,347400,72.5593685810492,74.0509154563549,72.3838924780721,74.0509154563549,39595.1350760563,0.0,1.0
2014-03-24,8.27,8.38,8.15,8.29,162500,72.5593685810492,73.5244871474235,71.5065119631863,72.7348446840263,18521.0404428876,0.0,1.0
2014-03-25,8.33,8.38,8.22,8.33,209300,73.0857968899806,73.5244871474235,72.1206783236064,73.0857968899806,23855.1000904392,0.0,1.0
2014-03-26,8.26,8.37,8.22,8.37,173600,72.4716305295606,73.4367490959349,72.1206783236064,73.4367490959349,19786.1699746787,0.0,1.0
2014-03-27,8.3,8.39,8.23,8.26,156100,72.8225827355149,73.6122251989121,72.2084163750949,72.4716305295606,17791.5963885216,0.0,1.0
2014-03-28,8.46,8.54,8.3,8.3,213700,74.2263915593321,74.9282959712406,72.8225827355149,72.8225827355149,24356.5928778159,0.0,1.0
2014-03-31,8.84,8.86,8.52,8.52,259700,77.5604375158978,77.735913618875,74.7528198682635,74.7528198682635,29599.4720185718,0.0,1.0
2014-04-01,8.89,9.07,8.73,8.85,325900,77.9991277733407,79.578412700135,76.5953189495235,77.6481755673864,37144.6589559204,0.0,1.0
2014-04-02,8.75,8.98,8.74,8.93,213100,76.7707950525007,78.7887702367378,76.6830570010121,78.350079979295,24288.207497719,0.0,1.0
2014-04-03,8.57,8.77,8.5,8.77,298200,75.1915101257064,76.9462711554778,74.5773437652864,76.9462711554778,33987.5339081174,0.0,1.0
2014-04-04,8.43,8.67,8.4,8.61,269200,73.9631774048664,76.0688906405921,73.6999632504006,75.5424623316607,30682.2405367713,0.0,1.0
2014-04-07,8.4,8.47,8.29,8.46,591000,73.6999632504006,74.3141296108207,72.7348446840263,74.2263915593321,67359.5993953635,0.0,1.0
2014-04-08,8.72,8.82,8.37,8.37,447500,76.507580898035,77.3849614129207,73.4367490959349,73.4367490959349,51004.0959888751,0.0,1.0
2014-04-09,8.39,8.77,8.37,8.77,265700,73.6122251989121,76.9462711554778,73.4367490959349,76.9462711554778,30283.3258195399,0.0,1.0
2014-04-10,8.25,8.47,8.24,8.41,226100,72.3838924780721,74.3141296108207,72.2961544265835,73.7877013018892,25769.8907331501,0.0,1.0
2014-04-11,8.21,8.33,8.04,8.18,234800,72.0329402721178,73.0857968899806,70.541393396812,71.7697261176521,26761.4787445539,0.0,1.0
2014-04-14,8.23,8.41,8.17,8.34,191700,72.2084163750949,73.7877013018892,71.6819880661635,73.1735349414692,21849.1289409326,0.0,1.0
2014-04-15,8.13,8.29,8.05,8.27,254800,71.3310358602092,72.7348446840263,70.6291314483006,72.5593685810492,29040.9914144478,0.0,1.0
2014-04-16,8.21,8.23,8.08,8.18,171200,72.0329402721178,72.2084163750949,70.8923456027663,71.7697261176521,19512.6284542914,0.0,1.0
2014-04-17,8.42,8.46,8.14,8.21,124400,73.8754393533778,74.2263915593321,71.4187739116978,72.0329402721178,14178.5688067398,0.0,1.0
2014-04-21,8.26,8.43,8.22,8.4,66900,72.4716305295606,73.9631774048664,72.1206783236064,73.6999632504006,7624.96988079496,0.0,1.0
2014-04-22,8.37,8.38,8.25,8.29,96900,73.4367490959349,73.5244871474235,72.3838924780721,72.7348446840263,11044.2388856357,0.0,1.0
2014-04-23,8.21,8.41,8.21,8.36,146600,72.0329402721178,73.7877013018892,72.0329402721178,73.3490110444464,16708.827870322,0.0,1.0
2014-04-24,8.3,8.39,8.12,8.29,157700,72.8225827355149,73.6122251989121,71.2432978087206,72.7348446840263,17973.9574021131,0.0,1.0
2014-04-25,8.12,8.28,8.1,8.27,121500,71.2432978087206,72.6471066325378,71.0678217057435,72.5593685810492,13848.0394696052,0.0,1.0
2014-04-28,8.07,8.22,7.94,8.17,91000,70.8046075512778,72.1206783236064,69.6640128819263,71.6819880661635,10371.782648017,0.0,1.0
2014-04-29,7.96,8.12,7.93,8.12,187200,69.8394889849035,71.2432978087206,69.5762748304378,71.2432978087206,21336.2385902065,0.0,1.0
2014-04-30,8.04,8.06,7.81,7.96,161800,70.541393396812,70.7168694997892,68.5234182125749,69.8394889849035,18441.2574994413,0.0,1.0
2014-05-01,8.03,8.04,7.7,7.98,402700,70.4536553453235,70.541393396812,67.5582996462006,70.0149650878806,45897.9876083128,0.0,1.0
2014-05-02,8.03,8.18,8.0,8.01,205000,70.4536553453235,71.7697261176521,70.1904411908578,70.2781792423463,23365.004866412,0.0,1.0
2014-05-05,8.03,8.04,7.92,8.03,174000,70.4536553453235,70.541393396812,69.4885367789492,70.4536553453235,19831.7602280766,0.0,1.0
2014-05-06,7.88,8.03,7.82,7.99,185200,69.1375845729949,70.4536553453235,68.6111562640635,70.1027031393692,21108.2873232171,0.0,1.0
2014-05-07,7.96,7.97,7.76,7.92,146500,69.8394889849035,69.927227036392,68.084727955132,69.4885367789492,16697.4303069725,0.0,1.0
2014-05-08,7.85,8.09,7.82,7.98,130400,68.8743704185292,70.9800836542549,68.6111562640635,70.0149650878806,14862.4226077079,0.0,1.0
2014-05-09,7.94,7.98,7.81,7.81,121800,69.6640128819263,70.0149650878806,68.5234182125749,68.5234182125749,13882.2321596536,0.0,1.0
2014-05-12,8.22,8.28,7.96,7.96,159800,72.1206783236064,72.6471066325378,69.8394889849035,69.8394889849035,18213.3062324519,0.0,1.0
2014-05-13,7.93,8.26,7.91,8.23,193400,69.5762748304378,72.4716305295606,69.4007987274606,72.2084163750949,22042.8875178736,0.0,1.0
2014-05-14,7.76,7.93,7.62,7.93,227400,68.084727955132,69.5762748304378,66.856395234292,69.5762748304378,25918.0590566932,0.0,1.0
2014-05-15,7.63,7.75,7.53,7.75,121400,66.9441332857806,67.9969899036435,66.0667527708949,67.9969899036435,13836.6419062557,0.0,1.0
2014-05-16,7.64,7.69,7.51,7.61,115600,67.0318713372692,67.470561594712,65.8912766679177,66.7686571828035,13175.5832319865,0.0,1.0
2014-05-19,7.71,7.75,7.61,7.63,92600,67.6460376976892,67.9969899036435,66.7686571828035,66.9441332857806,10554.1436616086,0.0,1.0
2014-05-20,7.61,7.65,7.49,7.65,212800,66.7686571828035,67.1196093887577,65.7158005649406,67.1196093887577,24254.0148076706,0.0,1.0
2014-05-21,7.64,7.69,7.59,7.68,184900,67.0318713372692,67.470561594712,66.5931810798263,67.3828235432235,21074.0946331687,0.0,1.0
2014-05-22,7.71,7.75,7.65,7.65,67100,67.6460376976892,67.9969899036435,67.1196093887577,67.1196093887577,7647.76500749389,0.0,1.0
2014-05-23,8.0,8.0,7.66,7.75,235800,70.1904411908578,70.1904411908578,67.2073474402463,67.9969899036435,26875.4543780486,0.0,1.0
2014-05-27,8.03,8.19,7.95,8.05,126300,70.4536553453235,71.8574641691406,69.7517509334149,70.6291314483006,14395.1225103797,0.0,1.0
2014-05-28,7.95,8.04,7.9,8.04,118800,69.7517509334149,70.541393396812,69.313060675972,70.541393396812,13540.3052591695,0.0,1.0
2014-05-29,7.88,7.91,7.81,7.9,60800,69.8833580106478,70.1494114040893,69.2625667592841,70.0607269396088,6855.76671812195,0.085,1.0
2014-05-30,7.11,7.62,7.09,7.54,297900,63.0546542456479,67.5775619341543,62.8772853166869,66.8680862183102,33591.0017323771,0.0,1.0
2014-06-02,7.12,7.17,6.92,7.15,186000,63.1433387101284,63.586761032531,61.3696494205181,63.40939210357,20973.2337100441,0.0,1.0
2014-06-03,6.88,7.08,6.85,7.07,200900,61.014911562596,62.7886008522064,60.7488581691545,62.6999163877258,22653.3475932681,0.0,1.0
2014-06-04,6.66,6.89,6.62,6.84,328000,59.0638533440246,61.1035960270765,58.7091154861026,60.6601737046739,36985.0572951316,0.0,1.0
2014-06-05,7.03,7.08,6.64,6.64,222600,62.3451785298038,62.7886008522064,58.8864844150636,58.8864844150636,25100.2248594399,0.0,1.0
2014-06-06,7.0,7.08,6.88,7.05,201300,62.0791251363622,62.7886008522064,61.014911562596,62.5225474587648,22698.4513216768,0.0,1.0
2014-06-09,6.99,7.04,6.95,6.97,119300,61.9904406718817,62.4338629942843,61.6357028139596,61.8130717429207,13452.1869978939,0.0,1.0
2014-06-10,6.97,7.01,6.9,7.0,75000,61.8130717429207,62.1678096008427,61.192280491557,62.0791251363622,8456.94907663069,0.0,1.0
2014-06-11,6.78,6.96,6.71,6.96,311400,60.1280669177908,61.7243872784402,59.5072756664272,61.7243872784402,35113.2525661707,0.0,1.0
2014-06-12,6.81,6.84,6.65,6.77,228700,60.3941203112324,60.6601737046739,58.9751688795441,60.0393824533103,25788.0567176725,0.0,1.0
2014-06-13,6.75,6.87,6.72,6.87,92600,59.8620135243493,60.9262270981155,59.5959601309077,60.9262270981155,10441.5131266134,0.0,1.0
2014-06-16,6.92,6.92,6.68,6.74,125500,61.3696494205181,61.3696494205181,59.2412222729857,59.7733290598688,14151.2947882287,0.0,1.0
2014-06-17,7.03,7.07,6.92,6.92,123600,62.3451785298038,62.6999163877258,61.3696494205181,61.3696494205181,13937.0520782874,0.0,1.0
2014-06-18,7.0,7.07,6.93,7.06,117300,62.0791251363622,62.6999163877258,61.4583338849986,62.6112319232453,13226.6683558504,0.0,1.0
2014-06-19,6.94,7.08,6.9,7.05,117100,61.5470183494791,62.7886008522064,61.192280491557,62.5225474587648,13204.1164916461,0.0,1.0
2014-06-20,7.06,7.1,6.96,6.96,294700,62.6112319232453,62.9659697811674,61.7243872784402,61.7243872784402,33230.1719051076,0.0,1.0
2014-06-23,7.13,7.22,7.01,7.06,162900,63.2320231746089,64.0301833549336,62.1678096008427,62.6112319232453,18368.4933944419,0.0,1.0
2014-06-24,7.13,7.35,7.04,7.15,223300,63.2320231746089,65.1830813931803,62.4338629942843,63.40939210357,25179.1563841551,0.0,1.0
2014-06-25,7.16,7.2,7.01,7.05,123900,63.4980765680505,63.8528144259726,62.1678096008427,62.5225474587648,13970.8798745939,0.0,1.0
2014-06-26,7.18,7.24,7.09,7.24,153400,63.6754454970115,64.2075522838946,62.8772853166869,64.2075522838946,17297.2798447353,0.0,1.0
2014-06-27,7.22,7.34,7.11,7.11,738700,64.0301833549336,65.0943969286998,63.0546542456479,63.0546542456479,83295.3104387613,0.0,1.0
2014-06-30,7.19,7.22,6.99,7.21,203700,63.7641299614921,64.0301833549336,61.9904406718817,63.9414988904531,22969.073692129,0.0,1.0
2014-07-01,7.27,7.36,7.19,7.2,336600,64.4736056773362,65.2717658576609,63.7641299614921,63.8528144259726,37954.7874559186,0.0,1.0
2014-07-02,7.11,7.28,7.11,7.28,121700,63.0546542456479,64.5622901418167,63.0546542456479,64.5622901418167,13722.8093683461,0.0,1.0
2014-07-03,7.22,7.31,7.1,7.15,116400,64.0301833549336,64.8283435352583,62.9659697811674,63.40939210357,13125.1849669308,0.0,1.0
2014-07-07,6.99,7.21,6.98,7.21,148500,61.9904406718817,63.9414988904531,61.9017562074012,63.9414988904531,16744.7591717288,0.0,1.0
2014-07-08,6.93,7.01,6.84,6.99,502400,61.4583338849986,62.1678096008427,60.6601737046739,61.9904406718817,56650.2828813235,0.0,1.0
2014-07-09,7.01,7.08,6.89,6.98,151500,62.1678096008427,62.7886008522064,61.1035960270765,61.9017562074012,17083.037134794,0.0,1.0
2014-07-10,6.8,6.91,6.73,6.85,248800,60.3054358467519,61.2809649560376,59.6846445953883,60.7488581691545,28054.5190702096,0.0,1.0
2014-07-11,6.8,6.85,6.72,6.76,158400,60.3054358467519,60.7488581691545,59.5959601309077,59.9506979888298,17861.076449844,0.0,1.0
2014-07-14,6.93,6.94,6.79,6.85,95000,61.4583338849986,61.5470183494791,60.2167513822714,60.7488581691545,10712.1354970655,0.0,1.0
2014-07-15,6.82,6.98,6.79,6.95,82400,60.4828047757129,61.9017562074012,60.2167513822714,61.6357028139596,9291.36805219159,0.0,1.0
2014-07-16,6.82,6.89,6.78,6.89,168600,60.4828047757129,61.1035960270765,60.1280669177908,61.1035960270765,19011.2215242658,0.0,1.0
2014-07-17,6.78,6.88,6.75,6.75,120100,60.1280669177908,61.014911562596,59.8620135243493,59.8620135243493,13542.3944547113,0.0,1.0
2014-07-18,6.82,6.86,6.76,6.76,127600,60.4828047757129,60.837542633635,59.9506979888298,59.9506979888298,14388.0893623744,0.0,1.0
2014-07-21,6.77,6.8,6.72,6.8,79900,60.0393824533103,60.3054358467519,59.5959601309077,60.3054358467519,9009.46974963724,0.0,1.0
2014-07-22,6.79,6.86,6.78,6.82,82700,60.2167513822714,60.837542633635,60.1280669177908,60.4828047757129,9325.19584849811,0.0,1.0
2014-07-23,6.77,6.83,6.73,6.78,60600,60.0393824533103,60.5714892401934,59.6846445953883,60.1280669177908,6833.21485391761,0.0,1.0
2014-07-24,6.7,6.88,6.67,6.81,78000,59.4185912019467,61.014911562596,59.1525378085051,60.3941203112324,8795.22703969592,0.0,1.0
2014-07-25,6.53,6.68,6.53,6.64,196000,57.9109553057779,59.2412222729857,57.9109553057779,58.8864844150636,22100.8269202616,0.0,1.0
2014-07-28,6.61,6.65,6.5,6.53,135700,58.620431021622,58.9751688795441,57.6449019123364,57.9109553057779,15301.4398626505,0.0,1.0
2014-07-29,6.6,6.71,6.55,6.65,93800,58.5317465571415,59.5072756664272,58.0883242347389,58.9751688795441,10576.8243118395,0.0,1.0
2014-07-30,6.61,6.72,6.58,6.68,88600,58.620431021622,59.5959601309077,58.3543776281805,59.2412222729857,9990.4758425264,0.0,1.0
2014-07-31,6.56,6.63,6.5,6.57,162500,58.1770086992194,58.7977999505831,57.6449019123364,58.2656931637,18323.3896660332,0.0,1.0
2014-08-01,6.78,6.79,6.6,6.63,192400,60.1280669177908,60.2167513822714,58.5317465571415,58.7977999505831,21694.8933645833,0.0,1.0
2014-08-04,6.86,6.94,6.82,6.84,205800,60.837542633635,61.5470183494791,60.4828047757129,60.6601737046739,23205.8682662746,0.0,1.0
2014-08-05,6.87,6.9,6.75,6.83,185500,60.9262270981155,61.192280491557,59.8620135243493,60.5714892401934,20916.8540495333,0.0,1.0
2014-08-06,7.07,7.08,6.78,6.89,118800,62.6999163877258,62.7886008522064,60.1280669177908,61.1035960270765,13395.807337383,0.0,1.0
2014-08-07,6.83,7.09,6.76,7.07,91700,60.5714892401934,62.8772853166869,59.9506979888298,62.6999163877258,10340.0297376938,0.0,1.0
2014-08-08,6.93,7.0,6.81,6.81,165300,61.4583338849986,62.0791251363622,60.3941203112324,60.3941203112324,18639.1157648941,0.0,1.0
2014-08-11,6.99,7.06,6.94,7.0,50200,61.9904406718817,62.6112319232453,61.5470183494791,62.0791251363622,5660.51791529148,0.0,1.0
2014-08-12,6.96,7.06,6.91,6.95,169100,61.7243872784402,62.6112319232453,61.2809649560376,61.6357028139596,19067.6011847767,0.0,1.0
2014-08-13,7.0,7.05,6.95,7.0,84100,62.0791251363622,62.5225474587648,61.6357028139596,62.0791251363622,9483.05889792856,0.0,1.0
2014-08-14,6.93,7.02,6.93,7.0,79700,61.4583338849986,62.2564940653233,61.4583338849986,62.0791251363622,8986.91788543289,0.0,1.0
2014-08-15,6.93,7.03,6.84,7.03,140600,61.4583338849986,62.3451785298038,60.6601737046739,62.3451785298038,15853.960535657,0.0,1.0
2014-08-18,6.96,7.01,6.74,7.01,124700,61.7243872784402,62.1678096008427,59.7733290598688,62.1678096008427,14061.0873314113,0.0,1.0
2014-08-19,6.96,7.0,6.93,6.96,56600,61.7243872784402,62.0791251363622,61.4583338849986,61.7243872784402,6382.17756983063,0.0,1.0
2014-08-20,6.76,6.96,6.75,6.9,63700,59.9506979888298,61.7243872784402,59.8620135243493,61.192280491557,7182.76874908501,0.0,1.0
2014-08-21,6.8,6.83,6.68,6.75,75000,60.3054358467519,60.5714892401934,59.2412222729857,59.8620135243493,8456.94907663069,0.0,1.0
2014-08-22,6.88,6.9,6.75,6.78,107400,61.014911562596,61.192280491557,59.8620135243493,60.1280669177908,12110.3510777352,0.0,1.0
2014-08-25,6.82,6.92,6.8,6.89,61100,60.4828047757129,61.3696494205181,60.3054358467519,61.1035960270765,6889.59451442848,0.0,1.0
2014-08-26,6.83,6.88,6.8,6.83,74475,60.5714892401934,61.014911562596,60.3054358467519,60.5714892401934,8397.75043309428,0.0,1.0
2014-08-27,6.83,6.87,6.772,6.87,125446,60.5714892401934,60.9262270981155,60.0571193462064,60.9262270981155,14145.2057848935,0.0,1.0
2014-08-28,7.05,7.11,6.76,6.77,212300,63.2763654068492,63.8148876656309,60.6735078227377,60.7632615325346,23653.6183830494,0.085,1.0
2014-08-29,7.01,7.04,6.93,7.03,163600,62.9173505676614,63.1866116970522,62.1993208892858,63.0968579872553,18227.65881991,0.0,1.0
2014-09-02,7.06,7.08,6.96,7.0,137400,63.3661191166461,63.5456265362401,62.4685820186767,62.8275968578645,15308.5594245454,0.0,1.0
2014-09-03,7.14,7.23,7.05,7.08,194100,64.0841487950217,64.8919321831943,63.2763654068492,63.5456265362401,21625.8470473382,0.0,1.0
2014-09-04,6.94,7.18,6.93,7.17,66100,62.2890745990828,64.4431636342095,62.1993208892858,64.3534099244126,7364.59809288537,0.0,1.0
2014-09-05,6.96,7.0,6.83,6.89,97800,62.4685820186767,62.8275968578645,61.3017837913163,61.840306050098,10896.4855292616,0.0,1.0
2014-09-08,6.82,6.95,6.81,6.94,125500,61.2120300815194,62.3788283088797,61.1222763717224,62.2890745990828,13982.7089358111,0.0,1.0
2014-09-09,6.73,6.82,6.7,6.82,189300,60.4042466933468,61.2120300815194,60.134985563956,61.2120300815194,21091.0502115462,0.0,1.0
2014-09-10,6.74,6.75,6.62,6.71,130000,60.4940004031438,60.5837541129407,59.4169558855804,60.2247392737529,14484.0809693661,0.0,1.0
2014-09-11,6.77,6.85,6.68,6.68,145200,60.7632615325346,61.4812912109102,59.9554781443621,59.9554781443621,16177.6042827074,0.0,1.0
2014-09-12,6.62,6.79,6.55,6.79,139900,59.4169558855804,60.9427689521285,58.7886799170017,60.9427689521285,15587.0994431871,0.0,1.0
2014-09-15,6.48,6.68,6.45,6.6,141000,58.1604039484231,59.9554781443621,57.8911428190322,59.2374484659865,15709.6570513894,0.0,1.0
2014-09-16,6.56,6.65,6.45,6.48,266100,58.8784336267987,59.6862170149712,57.8911428190322,58.1604039484231,29647.7995842178,0.0,1.0
2014-09-17,6.55,6.65,6.51,6.58,189700,58.7886799170017,59.6862170149712,58.4296650778139,59.0579410463926,21135.6166145289,0.0,1.0
2014-09-18,6.55,6.6,6.51,6.56,183900,58.7886799170017,59.2374484659865,58.4296650778139,58.8784336267987,20489.4037712802,0.0,1.0
2014-09-19,6.55,6.62,6.52,6.58,469600,58.7886799170017,59.4169558855804,58.5194187876109,59.0579410463926,52320.9571016487,0.0,1.0
2014-09-22,6.56,6.63,6.52,6.52,174043,58.8784336267987,59.5067095953773,58.5194187876109,58.5194187876109,19391.1761857799,0.0,1.0
2014-09-23,6.54,6.56,6.5,6.53,192448,58.6989262072048,58.8784336267987,58.339911368017,58.6091724974078,21441.7878030197,0.0,1.0
2014-09-24,6.48,6.56,6.46,6.56,144514,58.1604039484231,58.8784336267987,57.9808965288292,58.8784336267987,16101.1729015921,0.0,1.0
2014-09-25,6.4,6.49,6.33,6.45,167317,57.4423742700475,58.25015765822,56.8140983014689,57.8911428190322,18641.7921196264,0.0,1.0
2014-09-26,6.48,6.5,6.37,6.4,123349,58.1604039484231,58.339911368017,57.1731131406567,57.4423742700475,13743.0531037718,0.0,1.0
2014-09-29,6.46,6.53,6.39,6.43,160853,57.9808965288292,58.6091724974078,57.3526205602505,57.7116353994383,17921.5990474265,0.0,1.0
2014-09-30,6.37,6.58,6.36,6.46,302304,57.1731131406567,59.0579410463926,57.0833594308597,57.9808965288292,33681.5047181788,0.0,1.0
2014-10-01,6.16,6.37,6.087,6.37,363146,55.2882852349207,57.1731131406567,54.633083153403,57.1731131406567,40460.2774438571,0.0,1.0
2014-10-02,6.17,6.22,6.13,6.14,144299,55.3780389447177,55.8268074937024,55.0190241055299,55.1087778153268,16077.2184599889,0.0,1.0
2014-10-03,6.27,6.31,6.15,6.26,158839,56.2755760426872,56.634590881875,55.1985315251238,56.1858223328902,17697.2072084088,0.0,1.0
2014-10-06,6.18,6.27,6.115,6.26,138056,55.4677926545146,56.2755760426872,54.8843935408345,56.1858223328902,15381.648325437,0.0,1.0
2014-10-07,6.05,6.165,6.03,6.16,130196,54.3009944271543,55.3331620898192,54.1214870075604,55.2882852349207,14505.9185068276,0.0,1.0
2014-10-08,6.08,6.16,5.86,6.02,218856,54.5702555565451,55.2882852349207,52.5956739410122,54.0317332977634,24384.0617279353,0.0,1.0
2014-10-09,5.9,6.08,5.88,6.08,179885,52.9546887802,54.5702555565451,52.7751813606061,54.5702555565451,20042.0685013417,0.0,1.0
2014-10-10,5.79,6.01,5.79,5.85,243238,51.9673979724336,53.9419795879665,51.9673979724336,52.5059202312153,27100.6068217436,0.0,1.0
2014-10-13,5.68,5.83,5.65,5.78,274211,50.9801071646672,52.3264128116214,50.7108460352763,51.8776442626367,30551.4948206988,0.0,1.0
2014-10-14,5.89,6.13,5.75,5.75,227372,52.8649350704031,55.0190241055299,51.6083831332458,51.6083831332458,25332.8804474362,0.0,1.0
2014-10-15,5.83,5.94,5.745,5.78,258503,52.3264128116214,53.3137036193878,51.5635062783473,51.8776442626367,28801.3721755696,0.0,1.0
2014-10-16,6.04,6.17,5.72,5.75,181086,54.2112407173573,55.3780389447177,51.339122003855,51.6083831332458,20175.8791262972,0.0,1.0
2014-10-17,5.93,6.15,5.92,6.14,176055,53.2239499095909,55.1985315251238,53.1341961997939,55.1087778153268,19615.3451927827,0.0,1.0
2014-10-20,5.97,5.99,5.92,5.92,199321,53.5829647487787,53.7624721683726,53.1341961997939,53.1341961997939,22207.5500222694,0.0,1.0
2014-10-21,6.0,6.05,5.965,5.98,139484,53.8522258781695,54.3009944271543,53.5380878938802,53.6727184585756,15540.7503840851,0.0,1.0
2014-10-22,5.96,6.05,5.94,5.99,114042,53.4932110389817,54.3009944271543,53.3137036193878,53.7624721683726,12706.1043223727,0.0,1.0
2014-10-23,6.0,6.1,5.9632,6.02,177463,53.8522258781695,54.749762976139,53.5219322261168,54.0317332977634,19772.2189312817,0.0,1.0
2014-10-24,5.95,6.02,5.92,6.02,121831,53.4034573291848,54.0317332977634,53.1341961997939,54.0317332977634,13573.9236044526,0.0,1.0
2014-10-27,5.94,5.96,5.89,5.9,153909,53.3137036193878,53.4932110389817,52.8649350704031,52.9546887802,17147.9262916475,0.0,1.0
2014-10-28,6.39,6.39,5.93,5.93,201995,57.3526205602505,57.3526205602505,53.2239499095909,53.2239499095909,22505.4764262085,0.0,1.0
2014-10-29,6.09,6.41,6.06,6.41,243599,54.6600092663421,57.5321279798445,54.3907481369512,57.5321279798445,27140.8280004355,0.0,1.0
2014-10-30,6.56,6.72,6.1,6.1,333108,58.8784336267987,60.3144929835499,54.749762976139,54.749762976139,37113.5634118739,0.0,1.0
2014-10-31,6.51,6.72,6.46,6.72,344182,58.4296650778139,60.3144929835499,57.9808965288292,60.3144929835499,38347.384278449,0.0,1.0
2014-11-03,6.58,6.74,6.47,6.56,309544,59.0579410463926,60.4940004031438,58.0706502386261,58.8784336267987,34488.1566121651,0.0,1.0
2014-11-04,6.52,6.65,6.5,6.55,150800,58.5194187876109,59.6862170149712,58.339911368017,58.7886799170017,16801.5339244647,0.0,1.0
2014-11-05,6.63,6.68,6.53,6.56,258760,59.5067095953773,59.9554781443621,58.6091724974078,58.8784336267987,28830.006089486,0.0,1.0
2014-11-06,6.73,6.74,6.6,6.64,130340,60.4042466933468,60.4940004031438,59.2374484659865,59.5964633051743,14521.9624119014,0.0,1.0
2014-11-07,6.75,6.77,6.61,6.66,127766,60.5837541129407,60.7632615325346,59.3272021757834,59.7759707247682,14235.1776087079,0.0,1.0
2014-11-10,6.77,6.94,6.72,6.73,211707,60.7632615325346,62.2890745990828,60.3144929835499,60.4042466933468,23587.5486906276,0.0,1.0
2014-11-11,6.72,6.78,6.682,6.78,115629,60.3144929835499,60.8530152423316,59.9734288863215,60.8530152423316,12882.9215262064,0.0,1.0
2014-11-12,6.75,6.76,6.63,6.66,163486,60.5837541129407,60.6735078227377,59.5067095953773,59.7759707247682,18214.9573950599,0.0,1.0
2014-11-13,6.63,6.79,6.6,6.75,71210,59.5067095953773,60.9427689521285,59.2374484659865,60.5837541129407,7933.93389098893,0.0,1.0
2014-11-14,6.55,6.68,6.51,6.65,234445,58.7886799170017,59.9554781443621,58.4296650778139,59.6862170149712,26120.9258681772,0.0,1.0
2014-11-17,6.43,6.63,6.42,6.53,138761,57.7116353994383,59.5067095953773,57.6218816896414,58.6091724974078,15460.1966106939,0.0,1.0
2014-11-18,6.4,6.5,6.38,6.45,127890,57.4423742700475,58.339911368017,57.2628668504536,57.8911428190322,14248.9931936325,0.0,1.0
2014-11-19,6.19,6.51,6.11,6.38,146557,55.5575463643116,58.4296650778139,54.839516685936,57.2628668504536,16328.7958048261,0.0,1.0
2014-11-20,6.19,6.27,6.17,6.18,132944,55.5575463643116,56.2755760426872,55.3780389447177,55.4677926545146,14812.0896953185,0.0,1.0
2014-11-21,6.15,6.3,6.1,6.3,191265,55.1985315251238,56.544837172078,54.749762976139,56.544837172078,21309.9826661985,0.0,1.0
2014-11-24,6.18,6.23,6.11,6.17,202848,55.4677926545146,55.9165612034994,54.839516685936,55.3780389447177,22600.514280569,0.0,1.0
2014-11-25,6.21,6.27,6.06,6.16,251379,55.7370537839055,56.2755760426872,54.3907481369512,55.2882852349207,28007.6445384483,0.0,1.0
2014-11-26,6.31,6.36,6.106,6.11,131051,57.397497415149,57.8523111823055,55.5418572451506,55.5782423465231,14407.1056620972,0.085,1.0
2014-11-28,6.12,6.4,6.1,6.31,94612,55.6692050999544,58.2161621960307,55.4872795930918,57.397497415149,10401.1803107365,0.0,1.0
2014-12-01,6.2,6.32,6.09,6.15,343603,56.3969071274048,57.4884601685803,55.3963168396605,55.9420933602483,37774.0324515918,0.0,1.0
2014-12-02,6.67,6.68,6.28,6.28,244648,60.6721565386758,60.7631192921071,57.1246091548551,57.1246091548551,26895.4039726575,0.0,1.0
2014-12-03,6.84,6.93,6.65,6.65,260792,62.2185233470078,63.0371881278895,60.4902310318132,60.4902310318132,28670.1963344777,0.0,1.0
2014-12-04,6.96,7.0,6.8,6.81,219145,63.3100763881834,63.6739274019086,61.8546723332826,61.9456350867139,24091.7289476637,0.0,1.0
2014-12-05,6.87,7.17,6.82,6.95,233936,62.4914116073017,65.2202942102407,62.0365978401452,63.2191136347521,25717.7791101812,0.0,1.0
2014-12-08,6.68,6.9,6.64,6.81,139782,60.7631192921071,62.7642998675956,60.3992682783819,61.9456350867139,15366.9490782921,0.0,1.0
2014-12-09,6.79,6.83,6.51,6.6,258687,61.7637095798513,62.1275605935765,59.216752483775,60.0354172646567,28438.7829349713,0.0,1.0
2014-12-10,6.71,6.9,6.7,6.74,218898,61.036007552401,62.7642998675956,60.9450447989697,61.3088958126948,24064.5749763202,0.0,1.0
2014-12-11,6.87,7.0,6.75,6.75,301426,62.4914116073017,63.6739274019086,61.3998585661261,61.3998585661261,33137.2994582513,0.0,1.0
2014-12-12,6.83,6.99,6.72,6.75,231388,62.1275605935765,63.5829646484773,61.1269703058322,61.3998585661261,25437.6644584271,0.0,1.0
2014-12-15,6.97,6.99,6.79,6.84,261818,63.4010391416147,63.5829646484773,61.7637095798513,62.2185233470078,28782.9897539046,0.0,1.0
2014-12-16,7.13,7.19,6.94,6.97,289368,64.8564431965155,65.4022197171033,63.1281508813208,63.4010391416147,31811.7019422189,0.0,1.0
2014-12-17,7.21,7.21,7.07,7.17,172431,65.5841452239658,65.5841452239658,64.3106666759277,65.2202942102407,18956.2203754346,0.0,1.0
2014-12-18,7.23,7.44,7.15,7.25,227030,65.7660707308284,67.6762885528857,65.0383687033781,65.947996237691,24958.5672636296,0.0,1.0
2014-12-19,7.4,7.46,7.14,7.21,792879,67.3124375391605,67.8582140597483,64.9474059499468,65.5841452239658,87165.2374286188,0.0,1.0
2014-12-22,7.46,7.59,7.35,7.36,156522,67.8582140597483,69.0407298543552,66.857623772004,66.9485865254353,17207.262763678,0.0,1.0
2014-12-23,7.43,7.58,7.4,7.46,125476,67.5853257994544,68.9497671009239,67.3124375391605,67.8582140597483,13794.2174425018,0.0,1.0
2014-12-24,7.35,7.44,7.28,7.43,59582,66.857623772004,67.6762885528857,66.2208844979849,67.5853257994544,6550.15352465126,0.0,1.0
2014-12-26,7.48,7.56,7.4,7.4,69395,68.0401395666109,68.7678415940613,67.3124375391605,67.3124375391605,7628.94672624575,0.0,1.0
2014-12-29,7.63,7.67,7.47,7.53,152043,69.4045808680804,69.7684318818056,67.9491768131796,68.4949533337674,16714.8634209753,0.0,1.0
2014-12-30,7.71,7.75,7.575,7.63,96031,70.1322828955308,70.4961339092559,68.9042857242082,69.4045808680804,10557.1782270784,0.0,1.0
2014-12-31,7.74,7.81,7.6,7.71,190230,70.4051711558246,71.0419104298437,69.1316926077865,70.1322828955308,20912.9553387669,0.0,1.0
2015-01-02,7.74,7.87,7.53,7.8,165584,70.4051711558246,71.5876869504315,68.4949533337674,70.9509476764124,18203.4947001755,0.0,1.0
2015-01-05,7.77,7.84,7.5973,7.7,218162,70.6780594161185,71.3147986901376,69.10713266436,70.0413201420995,23983.662737823,0.0,1.0
2015-01-06,7.3,7.75,7.25,7.75,242103,66.4028100048475,70.4961339092559,65.947996237691,70.4961339092559,26615.6191262234,0.0,1.0
2015-01-07,7.42,7.43,7.22,7.37,348532,67.4943630460231,67.5853257994544,65.6751079773971,67.0395492788666,38315.9025922888,0.0,1.0
2015-01-08,7.44,7.6,7.34,7.45,300444,67.6762885528857,69.1316926077865,66.7666610185727,67.767251306317,33029.3431835172,0.0,1.0
2015-01-09,7.45,7.52,7.4,7.43,130297,67.767251306317,68.4039905803361,67.3124375391605,67.5853257994544,14324.2145916801,0.0,1.0
2015-01-12,7.52,7.605,7.39,7.47,264320,68.4039905803361,69.1771739845021,67.2214747857292,67.9491768131796,29058.0473907526,0.0,1.0
2015-01-13,7.6,7.75,7.46,7.6,204656,69.1316926077865,70.4961339092559,67.8582140597483,69.1316926077865,22498.8791873557,0.0,1.0
2015-01-14,7.54,7.58,7.4,7.49,146110,68.5859160871987,68.9497671009239,67.3124375391605,68.1311023200422,16062.6184331979,0.0,1.0
2015-01-15,7.44,7.58,7.4,7.58,148569,67.6762885528857,68.9497671009239,67.3124375391605,68.9497671009239,16332.9488604598,0.0,1.0
2015-01-16,7.48,7.52,7.35,7.39,109111,68.0401395666109,68.4039905803361,66.857623772004,67.2214747857292,11995.1294221111,0.0,1.0
2015-01-20,7.44,7.52,7.29,7.52,136484,67.6762885528857,68.4039905803361,66.3118472514162,68.4039905803361,15004.3830965477,0.0,1.0
2015-01-21,7.58,7.64,7.41,7.46,198186,68.9497671009239,69.4955436215117,67.4034002925918,67.8582140597483,21787.5990473051,0.0,1.0
2015-01-22,7.75,7.76,7.515,7.58,177852,70.4961339092559,70.5870966626872,68.3585092036204,68.9497671009239,19552.1785886052,0.0,1.0
2015-01-23,7.65,7.77,7.585,7.77,56570,69.586506374943,70.6780594161185,68.9952484776395,70.6780594161185,6219.02898340978,0.0,1.0
2015-01-26,7.58,7.65,7.51,7.65,53049,68.9497671009239,69.586506374943,68.3130278269048,69.586506374943,5831.94747288148,0.0,1.0
2015-01-27,7.52,7.59,7.49,7.51,88155,68.4039905803361,69.0407298543552,68.1311023200422,68.3130278269048,9691.32932707247,0.0,1.0
2015-01-28,7.38,7.57,7.26,7.57,116731,67.1305120322979,68.8588043474926,66.0389589911223,68.8588043474926,12832.8349348136,0.0,1.0
2015-01-29,7.52,7.63,7.35,7.41,159958,68.4039905803361,69.4045808680804,66.857623772004,67.4034002925918,17584.9997901407,0.0,1.0
2015-01-30,7.27,7.51,7.25,7.45,154143,66.1299217445536,68.3130278269048,65.947996237691,67.767251306317,16945.7271449485,0.0,1.0
2015-02-02,7.45,7.5,7.29,7.33,178535,67.767251306317,68.2220650734735,66.3118472514162,66.6756982651414,19627.2642664498,0.0,1.0
2015-02-03,7.73,7.73,7.41,7.51,156793,70.3142084023933,70.3142084023933,67.4034002925918,68.3130278269048,17237.0551775812,0.0,1.0
2015-02-04,7.76,7.8,7.52,7.73,153758,70.5870966626872,70.9509476764124,68.4039905803361,70.3142084023933,16903.4021288867,0.0,1.0
2015-02-05,7.99,8.09,7.69,7.8,262536,72.6792399916071,73.5888675259201,69.9503573886682,70.9509476764124,28861.9231604821,0.0,1.0
2015-02-06,8.1,8.11,7.91,8.0,287835,73.6798302793514,73.7707930327827,71.9515379641567,72.7702027450384,31643.1714237185,0.0,1.0
2015-02-09,8.04,8.13,7.99,8.05,224523,73.1340537587636,73.9527185396453,72.6792399916071,73.2250165121949,24682.9599512483,0.0,1.0
2015-02-10,8.04,8.08,7.96,8.05,182613,73.1340537587636,73.4979047724888,72.4063517313132,73.2250165121949,20075.5796313843,0.0,1.0
2015-02-11,8.03,8.1,8.0,8.03,189517,73.0430910053323,73.6798302793514,72.7702027450384,73.0430910053323,20834.5716077227,0.0,1.0
2015-02-12,7.99,8.27,7.98,8.1,362567,72.6792399916071,75.2261970876834,72.5882772381758,73.6798302793514,39858.841814176,0.0,1.0
2015-02-13,8.03,8.08,7.95,7.99,145179,73.0430910053323,73.4979047724888,72.3153889778819,72.6792399916071,15960.2688489031,0.0,1.0
2015-02-17,8.02,8.19,7.99,8.06,187201,72.952128251901,74.4984950602331,72.6792399916071,73.3159792656262,20579.9619007123,0.0,1.0
2015-02-18,8.05,8.11,7.98,7.98,131815,73.2250165121949,73.7707930327827,72.5882772381758,72.5882772381758,14491.0960835807,0.0,1.0
2015-02-19,8.07,8.15,8.06,8.06,92824,73.4069420190575,74.1346440465079,73.3159792656262,73.3159792656262,10204.6163400394,0.0,1.0
2015-02-20,8.04,8.1,8.0,8.08,91539,73.1340537587636,73.6798302793514,72.7702027450384,73.4979047724888,10063.3497279892,0.0,1.0
2015-02-23,7.97,8.03,7.9,8.01,75172,72.4973144847445,73.0430910053323,71.8605752107254,72.8611654984697,8264.04183738519,0.0,1.0
2015-02-24,7.97,8.09,7.94,7.97,73711,72.4973144847445,73.5888675259201,72.2244262244506,72.4973144847445,8103.42664656388,0.0,1.0
2015-02-25,7.94,8.01,7.92,7.98,92659,72.2244262244506,72.8611654984697,72.042500717588,72.5882772381758,10186.4770474415,0.0,1.0
2015-02-26,7.84,7.93,7.8,7.87,73863,72.0879820943037,72.9155227050801,71.7201862672919,72.3638289645625,8033.04383305465,0.085,1.0
2015-02-27,7.75,7.89,7.74,7.86,147053,71.2604414835272,72.5477268780683,71.1684925267743,72.2718800078095,15992.8948835301,0.0,1.0
2015-03-02,7.84,7.94,7.6,7.73,166354,72.0879820943037,73.0074716618331,69.8812071322331,71.0765435700213,18091.9942840661,0.0,1.0
2015-03-03,7.8,7.9,7.75,7.84,90025,71.7201862672919,72.6396758348213,71.2604414835272,72.0879820943037,9790.75817487436,0.0,1.0
2015-03-04,7.78,7.89,7.75,7.8,147964,71.536288353786,72.5477268780683,71.2604414835272,71.7201862672919,16091.9715921923,0.0,1.0
2015-03-05,7.77,7.866,7.666,7.8,77325,71.4443393970331,72.3270493818613,70.4880702468025,71.7201862672919,8409.55707716923,0.0,1.0
2015-03-06,7.55,7.76,7.54,7.67,92980,69.4214623484685,71.3523904402801,69.3295133917155,70.5248498295037,10112.1321310727,0.0,1.0
2015-03-09,7.6,7.67,7.52,7.6,69914,69.8812071322331,70.5248498295037,69.1456154782096,69.8812071322331,7603.56642086272,0.0,1.0
2015-03-10,7.44,7.56,7.31,7.51,114544,68.4100238241861,69.5134113052214,67.2146873863979,69.0536665214567,12457.3463413808,0.0,1.0
2015-03-11,7.4,7.48,7.35,7.41,136448,68.0422279971744,68.7778196511979,67.5824832134097,68.1341769539273,14839.5375889504,0.0,1.0
2015-03-12,7.76,7.78,7.47,7.5,148182,71.3523904402801,71.536288353786,68.6858706944449,68.9617175647038,16115.6803984364,0.0,1.0
2015-03-13,7.63,7.79,7.49,7.79,90823,70.1570540024919,71.628237310539,68.8697686079508,71.628237310539,9877.5454564467,0.0,1.0
2015-03-16,7.81,7.88,7.7,7.7,110140,71.8121352240448,72.4557779213154,70.8006966997625,70.8006966997625,11978.3849528538,0.0,1.0
2015-03-17,7.87,7.89,7.81,7.81,163485,72.3638289645625,72.5477268780683,71.8121352240448,71.8121352240448,17779.9733431751,0.0,1.0
2015-03-18,7.87,7.92,7.69,7.84,110707,72.3638289645625,72.8235737483272,70.7087477430096,72.0879820943037,12040.0496002868,0.0,1.0
2015-03-19,7.8,7.95,7.75,7.85,67607,71.7201862672919,73.099420618586,71.2604414835272,72.1799310510566,7352.66634744494,0.0,1.0
2015-03-20,7.86,7.9,7.78,7.82,218289,72.2718800078095,72.6396758348213,71.536288353786,71.9040841807978,23740.2367257445,0.0,1.0
2015-03-23,7.89,7.95,7.84,7.88,157841,72.5477268780683,73.099420618586,72.0879820943037,72.4557779213154,17166.1545246359,0.0,1.0
2015-03-24,7.94,8.0,7.87,7.88,100569,73.0074716618331,73.5591654023507,72.3638289645625,72.4557779213154,10937.4813539454,0.0,1.0
2015-03-25,7.69,7.98,7.69,7.97,132014,70.7087477430096,73.3752674888448,70.7087477430096,73.2833185320919,14357.313520665,0.0,1.0
2015-03-26,7.77,7.81,7.59,7.69,89621,71.4443393970331,71.8121352240448,69.7892581754802,70.7087477430096,9746.82075412846,0.0,1.0
2015-03-27,7.76,7.86,7.7,7.76,208076,71.3523904402801,72.2718800078095,70.8006966997625,71.3523904402801,22629.5117800073,0.0,1.0
2015-03-30,7.84,7.887,7.77,7.77,79291,72.0879820943037,72.5201421910425,71.4443393970331,71.4443393970331,8623.37135733366,0.0,1.0
2015-03-31,7.8,7.83,7.68,7.81,209247,71.7201862672919,71.9960331375507,70.6167987862566,71.8121352240448,22756.8650465752,0.0,1.0
2015-04-01,7.71,7.87,7.67,7.73,123156,70.8926456565155,72.3638289645625,70.5248498295037,71.0765435700213,13393.9529440136,0.0,1.0
2015-04-02,7.75,7.78,7.66,7.74,72759,71.2604414835272,71.536288353786,70.4329008727508,71.1684925267743,7912.97721794705,0.0,1.0
2015-04-06,7.73,7.79,7.67,7.68,94004,71.0765435700213,71.628237310539,70.5248498295037,70.6167987862566,10223.4982668247,0.0,1.0
2015-04-07,7.62,7.77,7.55,7.74,284132,70.065105045739,71.4443393970331,69.4214623484685,71.1684925267743,30901.057503398,0.0,1.0
2015-04-08,7.58,7.71,7.5301,7.65,242525,69.6973092187273,70.8926456565155,69.2384839245301,70.3409519159978,26376.0469465304,0.0,1.0
2015-04-09,7.5,7.63,7.41,7.57,62258,68.9617175647038,70.1570540024919,68.1341769539273,69.6053602619743,6770.9305465296,0.0,1.0
2015-04-10,7.48,7.56,7.45,7.54,246378,68.7778196511979,69.5134113052214,68.5019727809391,69.3295133917155,26795.0837834956,0.0,1.0
2015-04-13,7.63,7.69,7.41,7.5,139858,70.1570540024919,70.7087477430096,68.1341769539273,68.9617175647038,15210.3955214838,0.0,1.0
2015-04-14,7.68,7.72,7.55,7.69,169204,70.6167987862566,70.9845946132684,69.4214623484685,70.7087477430096,18401.9488611102,0.0,1.0
2015-04-15,7.55,7.62,7.4,7.62,196133,69.4214623484685,70.065105045739,68.0422279971744,70.065105045739,21330.6389682047,0.0,1.0
2015-04-16,7.77,7.87,7.49,7.49,169609,71.4443393970331,72.3638289645625,68.8697686079508,68.8697686079508,18445.995037848,0.0,1.0
2015-04-17,7.48,7.76,7.46,7.66,150137,68.7778196511979,71.3523904402801,68.593921737692,70.4329008727508,16328.2983626894,0.0,1.0
2015-04-20,7.75,7.8,7.54,7.54,240004,71.2604414835272,71.7201862672919,69.3295133917155,69.3295133917155,26101.8730908364,0.0,1.0
2015-04-21,7.79,7.9,7.66,7.77,183731,71.628237310539,72.6396758348213,70.4329008727508,71.4443393970331,19981.8471560993,0.0,1.0
2015-04-22,7.73,7.8,7.58,7.72,123328,71.0765435700213,71.7201862672919,69.6973092187273,70.9845946132684,13412.6589746282,0.0,1.0
2015-04-23,7.68,7.8,7.65,7.75,136058,70.6167987862566,71.7201862672919,70.3409519159978,71.2604414835272,14797.1227520917,0.0,1.0
2015-04-24,7.72,7.76,7.66,7.66,91795,70.9845946132684,71.3523904402801,70.4329008727508,70.4329008727508,9983.25628061752,0.0,1.0
2015-04-27,7.5,7.79,7.45,7.65,157141,68.9617175647038,71.628237310539,68.5019727809391,70.3409519159978,17090.0253302742,0.0,1.0
2015-04-28,7.73,7.74,7.39,7.47,167123,71.0765435700213,71.1684925267743,67.9502790404214,68.6858706944449,18175.627641872,0.0,1.0
2015-04-29,7.55,7.68,7.49,7.58,111504,69.4214623484685,70.6167987862566,68.8697686079508,69.6973092187273,12126.7281258671,0.0,1.0
2015-04-30,6.79,6.85,6.07,6.07,246283,62.4333416352451,62.9850353757628,55.8130167490336,55.8130167490336,26784.7519642608,0.0,1.0
2015-05-01,6.42,6.81,6.41,6.81,189105,59.0312302353864,62.617239548751,58.9392812786335,62.617239548751,20566.3018568133,0.0,1.0
2015-05-04,6.45,6.54,6.34,6.4,332454,59.3070771056452,60.1346177164217,58.2956385813629,58.8473323218805,36156.3645461781,0.0,1.0
2015-05-05,6.3,6.48,6.21,6.44,313062,57.9278427543512,59.5829239759041,57.1003021435747,59.2151281488923,34047.3683503751,0.0,1.0
2015-05-06,6.31,6.37,6.25,6.33,169153,58.0197917111041,58.5714854516217,57.4680979705865,58.20368962461,18396.4023055209,0.0,1.0
2015-05-07,6.32,6.38,6.23,6.3,181893,58.111740667857,58.6634344083747,57.2842000570806,57.9278427543512,19781.9536429039,0.0,1.0
2015-05-08,6.34,6.38,6.32,6.37,148277,58.2956385813629,58.6634344083747,58.111740667857,58.5714854516217,16126.0122176712,0.0,1.0
2015-05-11,6.44,6.47,6.31,6.31,169471,59.2151281488923,59.4909750191511,58.0197917111041,58.0197917111041,18430.9867109595,0.0,1.0
2015-05-12,6.35,6.42,6.26,6.38,84070,58.3875875381158,59.0312302353864,57.5600469273394,58.6634344083747,9143.11624284019,0.0,1.0
2015-05-13,6.32,6.41,6.3,6.35,105829,58.111740667857,58.9392812786335,57.9278427543512,58.3875875381158,11509.5378715777,0.0,1.0
2015-05-14,6.43,6.45,6.32,6.33,199968,59.1231791921394,59.3070771056452,58.111740667857,58.20368962461,21747.7181973149,0.0,1.0
2015-05-15,6.4,6.43,6.31,6.43,83129,58.8473323218805,59.1231791921394,58.0197917111041,59.1231791921394,9040.77685441967,0.0,1.0
2015-05-18,6.46,6.5,6.36,6.46,140593,59.3990260623982,59.7668218894099,58.4795364948688,59.3990260623982,15290.3311755636,0.0,1.0
2015-05-19,6.38,6.49,6.34,6.44,106006,58.6634344083747,59.674872932657,58.2956385813629,59.2151281488923,11528.787682152,0.0,1.0
2015-05-20,6.33,6.41,6.3,6.37,140956,58.20368962461,58.9392812786335,57.9278427543512,58.5714854516217,15329.8096006397,0.0,1.0
2015-05-21,6.15,6.36,6.12,6.31,171293,56.5486084030571,58.4795364948688,56.2727615327983,58.0197917111041,18629.1401282838,0.0,1.0
2015-05-22,6.19,6.24,6.06,6.13,364187,56.9164042300688,57.3761490138335,55.7210677922806,56.3647104895512,39607.5184385778,0.0,1.0
2015-05-26,6.08,6.19,5.97,6.13,265234,55.9049657057865,56.9164042300688,54.8935271815042,56.3647104895512,28845.786767616,0.0,1.0
2015-05-27,6.05,6.12,5.75,6.08,2814959,55.6291188355277,56.2727615327983,52.8706501329395,55.9049657057865,306143.65833031,0.0,1.0
2015-05-28,6.42,6.45,5.93,5.95,451571,59.8127963677864,60.092295416234,55.2476452431423,55.4339779421073,48469.3242257667,0.085,1.0
2015-05-29,6.26,6.42,6.19,6.39,196824,58.3221347760659,59.8127963677864,57.6699703296881,59.5332973193388,21126.0826567966,0.0,1.0
2015-06-01,6.21,6.32,6.15,6.31,195038,57.8563030286532,58.8811328729611,57.297304931758,58.7879665234785,20934.3825408299,0.0,1.0
2015-06-02,6.26,6.33,6.15,6.15,189843,58.3221347760659,58.9742992224436,57.297304931758,57.297304931758,20376.7777802211,0.0,1.0
2015-06-03,6.29,6.336,6.16,6.27,166240,58.6016338245135,59.0301990321331,57.3904712812405,58.4153011255484,17843.3523394803,0.0,1.0
2015-06-04,6.14,6.31,6.1,6.23,111786,57.2041385822755,58.7879665234785,56.8314731843453,58.0426357276183,11998.5381654304,0.0,1.0
2015-06-05,6.12,6.17,6.05,6.14,208479,57.0178058833104,57.4836376307231,56.3656414369327,57.2041385822755,22377.070815583,0.0,1.0
2015-06-08,6.14,6.16,6.05,6.06,162869,57.2041385822755,57.3904712812405,56.3656414369327,56.4588077864152,17481.5264207099,0.0,1.0
2015-06-09,6.13,6.22,6.02,6.11,107525,57.1109722327929,57.9494693781357,56.0861423884851,56.9246395338279,11541.1841933507,0.0,1.0
2015-06-10,6.22,6.26,6.18,6.18,223260,57.9494693781357,58.3221347760659,57.5768039802056,57.5768039802056,23963.5878447568,0.0,1.0
2015-06-11,6.35,6.36,6.21,6.21,96008,59.1606319214087,59.2537982708912,57.8563030286532,57.8563030286532,10305.0082495718,0.0,1.0
2015-06-12,6.29,6.34,6.25,6.34,106894,58.6016338245135,59.0674655719261,58.2289684265833,59.0674655719261,11473.4558769033,0.0,1.0
2015-06-15,6.21,6.27,6.112,6.27,151295,57.8563030286532,58.4153011255484,56.9432728037244,58.4153011255484,16239.2323881236,0.0,1.0
2015-06-16,6.32,6.35,6.2,6.2,151736,58.8811328729611,59.1606319214087,57.7631366791707,57.7631366791707,16286.5670752128,0.0,1.0
2015-06-17,6.22,6.34,6.18,6.34,131878,57.9494693781357,59.0674655719261,57.5768039802056,59.0674655719261,14155.1108026106,0.0,1.0
2015-06-18,6.38,6.41,6.23,6.23,145114,59.4401309698563,59.7196300183039,58.0426357276183,58.0426357276183,15575.7954246351,0.0,1.0
2015-06-19,6.49,6.57,6.3001,6.39,349861,60.4649608141641,61.2102916100244,58.6957318374908,59.5332973193388,37552.2924256672,0.0,1.0
2015-06-22,6.46,6.54,6.43,6.54,118733,60.1854617657165,60.9307925615768,59.9059627172689,60.9307925615768,12744.1936556997,0.0,1.0
2015-06-23,6.32,6.42,6.31,6.42,104707,58.8811328729611,59.8127963677864,58.7879665234785,59.8127963677864,11238.7144695017,0.0,1.0
2015-06-24,6.29,6.36,6.24,6.31,111837,58.6016338245135,59.2537982708912,58.1358020771008,58.7879665234785,12004.0122448897,0.0,1.0
2015-06-25,6.32,6.43,6.24,6.34,99545,58.8811328729611,59.9059627172689,58.1358020771008,59.0674655719261,10684.6517603078,0.0,1.0
2015-06-26,6.32,6.42,6.26,6.34,358811,58.8811328729611,59.8127963677864,58.3221347760659,59.0674655719261,38512.9397033281,0.0,1.0
2015-06-29,6.07,6.29,6.06,6.26,143874,56.5519741358977,58.6016338245135,56.4588077864152,58.3221347760659,15442.7001593503,0.0,1.0
2015-06-30,5.96,6.1,5.95,6.1,186450,55.5271442915899,56.8314731843453,55.4339779421073,56.8314731843453,20012.5904938408,0.0,1.0
2015-07-01,6.0,6.17,5.95,5.98,222922,55.89980968952,57.4836376307231,55.4339779421073,55.7134769905549,23927.3086514775,0.0,1.0
2015-07-02,5.92,6.055,5.91,6.03,143461,55.1544788936597,56.4122246116739,55.0613125441772,56.1793087379676,15398.3708492191,0.0,1.0
2015-07-06,5.72,5.9501,5.7,5.94,346617,53.2911519040091,55.4349096056022,53.104819205044,55.3408115926248,37204.0980380994,0.0,1.0
2015-07-07,5.67,5.73,5.53,5.72,282011,52.8253201565964,53.3843182534916,51.5209912638409,53.2911519040091,30269.6200469753,0.0,1.0
2015-07-08,5.77,5.85,5.65,5.65,801687,53.7569836514217,54.502314447282,52.6389874576313,52.6389874576313,86048.9870487304,0.0,1.0
2015-07-09,5.49,5.87,5.48,5.87,303857,51.1483258659108,54.6886471462471,51.0551595164283,54.6886471462471,32614.4580835988,0.0,1.0
2015-07-10,5.45,5.6,5.43,5.54,227530,50.7756604679807,52.1731557102187,50.5893277690156,51.6141576133235,24421.9078308587,0.0,1.0
2015-07-13,5.5,5.59,5.47,5.53,235723,51.2414922153933,52.0799893607361,50.9619931669457,51.5209912638409,25301.302595761,0.0,1.0
2015-07-14,5.49,5.54,5.47,5.49,174006,51.1483258659108,51.6141576133235,50.9619931669457,51.1483258659108,18676.9151057724,0.0,1.0
2015-07-15,5.35,5.52,5.33,5.5,211459,49.8439969731553,51.4278249143584,49.6576642741903,51.2414922153933,22696.9287918321,0.0,1.0
2015-07-16,5.3,5.47,5.29,5.34,266269,49.3781652257427,50.9619931669457,49.2849988762601,49.7508306236728,28579.9541872057,0.0,1.0
2015-07-17,5.34,5.37,5.3,5.3,207706,49.7508306236728,50.0303296721204,49.3781652257427,49.3781652257427,22294.1009445626,0.0,1.0
2015-07-20,4.95,5.32,4.92,5.32,334198,46.117342993854,49.5644979247077,45.8378439454064,49.5644979247077,35871.1060223149,0.0,1.0
2015-07-21,4.85,5.32,4.85,5.24,450048,45.1856794990287,49.5644979247077,45.1856794990287,48.8191671288475,48305.8531862273,0.0,1.0
2015-07-22,4.9,4.98,4.7,4.8,341136,45.6515112464413,46.3968420423016,43.7881842567907,44.719847751616,36615.7954985621,0.0,1.0
2015-07-23,5.06,5.14,4.91,4.91,252152,47.1421728381619,47.8875036340221,45.7446775959239,45.7446775959239,27064.7075258941,0.0,1.0
2015-07-24,5.03,5.08,4.99,5.02,171104,46.8626737897143,47.3285055371269,46.4900083917841,46.7695074402317,18365.4292510493,0.0,1.0
2015-07-27,5.02,5.07,4.95,4.99,172676,46.7695074402317,47.2353391876444,46.117342993854,46.4900083917841,18534.1597002653,0.0,1.0
2015-07-28,5.13,5.14,4.93,5.01,74486,47.7943372845396,47.8875036340221,45.9310102948889,46.6763410907492,7994.94671774861,0.0,1.0
2015-07-29,5.06,5.1,4.99,5.08,56290,47.1421728381619,47.514838236092,46.4900083917841,47.3285055371269,6041.88103458461,0.0,1.0
2015-07-30,4.59,5.08,4.55,4.98,364168,42.7633544124828,47.3285055371269,42.3906890145527,46.3968420423016,39087.932716337,0.0,1.0
2015-07-31,4.69,4.73,4.5039,4.61,338514,43.6950179073081,44.0676833052383,41.9611921434382,42.9496871114479,36334.3634134194,0.0,1.0
2015-08-03,4.7,4.76,4.64,4.65,280428,43.7881842567907,44.3471823536859,43.2291861598955,43.322352509378,30099.7089139544,0.0,1.0
2015-08-04,4.68,4.77,4.6469,4.68,168419,43.6018515578256,44.4403487031684,43.2934709410384,43.6018515578256,18077.235067751,0.0,1.0
2015-08-05,4.65,4.71,4.6,4.71,254026,43.322352509378,43.8813506062732,42.8565207619653,43.8813506062732,27265.8531123004,0.0,1.0
2015-08-06,4.64,4.68,4.6,4.66,122909,43.2291861598955,43.6018515578256,42.8565207619653,43.4155188588605,13192.4241620138,0.0,1.0
2015-08-07,4.67,4.77,4.64,4.64,171550,43.5086852083431,44.4403487031684,43.2291861598955,43.2291861598955,18413.3006125953,0.0,1.0
2015-08-10,4.85,4.95,4.65,4.69,290602,45.1856794990287,46.117342993854,43.322352509378,43.6950179073081,31191.7340986384,0.0,1.0
2015-08-11,4.89,4.96,4.78,4.82,314020,45.5583448969588,46.2105093433365,44.5335150526509,44.9061804505811,33705.3025844779,0.0,1.0
2015-08-12,4.88,4.98,4.76,4.8,407637,45.4651785474763,46.3968420423016,44.3471823536859,44.719847751616,43753.6731088109,0.0,1.0
2015-08-13,4.79,4.89,4.79,4.84,135837,44.6266814021335,45.5583448969588,44.6266814021335,45.0925131495461,14580.0496374999,0.0,1.0
2015-08-14,4.91,4.92,4.8,4.8,201073,45.7446775959239,45.8378439454064,44.719847751616,44.719847751616,21582.14861018,0.0,1.0
2015-08-17,4.93,4.98,4.85,4.9,158120,45.9310102948889,46.3968420423016,45.1856794990287,45.6515112464413,16971.7930216472,0.0,1.0
2015-08-18,4.67,4.89,4.67,4.89,109816,43.5086852083431,45.5583448969588,43.5086852083431,45.5583448969588,11787.0884294536,0.0,1.0
2015-08-19,4.65,4.71,4.56,4.65,144851,43.322352509378,43.8813506062732,42.4838553640352,43.322352509378,15547.5663482078,0.0,1.0
2015-08-20,4.5,4.6,4.49,4.6,194813,41.92485726714,42.8565207619653,41.8316909176575,42.8565207619653,20910.2321902742,0.0,1.0
2015-08-21,4.44,4.54,4.38,4.41,251787,41.3658591702448,42.2975226650701,40.8068610733496,41.0863601217972,27025.5302905482,0.0,1.0
2015-08-24,4.21,4.37,4.15,4.28,266980,39.2230331321465,40.7136947238671,38.6640350352513,39.8751975785243,28656.2692949618,0.0,1.0
2015-08-25,4.1,4.33,4.085,4.33,207302,38.1982032878387,40.3410293259369,38.0584537636149,40.3410293259369,22250.7376484537,0.0,1.0
2015-08-26,4.25,4.28,4.12,4.2,244302,39.5956985300767,39.8751975785243,38.3845359868037,39.129866782664,26222.1286287278,0.0,1.0
2015-08-27,4.17,4.28,4.12,4.26,206417,38.8503677342164,39.8751975785243,38.3845359868037,39.6888648795592,22155.7462696012,0.0,1.0
2015-08-28,4.04,4.09,3.98,4.05,328998,38.431119161545,38.9067518244354,37.8603599660765,38.5262456941231,34585.3034987849,0.085,1.0
2015-08-31,3.85,4.04,3.83,4.0,451148,36.6237150425614,38.431119161545,36.4334619774053,38.0506130312327,47426.095304135,0.0,1.0
2015-09-01,3.75,3.89,3.67,3.79,377393,35.6724497167806,37.0042211728738,34.911437456156,36.0529558470929,39672.7379598567,0.0,1.0
2015-09-02,3.82,3.88,3.78,3.8,250357,36.3383354448272,36.9090946402957,35.9578293145149,36.148082379671,26318.3144822925,0.0,1.0
2015-09-03,3.83,3.9,3.8,3.85,314137,36.4334619774053,37.0993477054518,36.148082379671,36.6237150425614,33023.0684843001,0.0,1.0
2015-09-04,3.83,3.89,3.77,3.77,151278,36.4334619774053,37.0042211728738,35.8627027819368,35.8627027819368,15902.8186879226,0.0,1.0
2015-09-08,3.79,3.88,3.71,3.88,340879,36.0529558470929,36.9090946402957,35.2919435864683,36.9090946402957,35834.2715498644,0.0,1.0
2015-09-09,3.76,4.025,3.76,3.83,297440,35.7675762493587,38.2884293626779,35.7675762493587,36.4334619774053,31267.8273809524,0.0,1.0
2015-09-10,3.67,3.8,3.65,3.74,347290,34.911437456156,36.148082379671,34.7211843909998,35.5773231842025,36508.2160137538,0.0,1.0
2015-09-11,3.4,3.71,3.38,3.67,709462,32.3430210765478,35.2919435864683,32.1527680113916,34.911437456156,74580.8746279761,0.0,1.0
2015-09-14,3.67,3.9,3.42,3.42,973792,34.911437456156,37.0993477054518,32.5332741417039,32.5332741417039,102368.074774584,0.0,1.0
2015-09-15,3.72,3.85,3.68,3.68,323847,35.3870701190464,36.6237150425614,35.0065639887341,35.0065639887341,34043.814193919,0.0,1.0
2015-09-16,3.64,3.78,3.64,3.72,436933,34.6260578584217,35.9578293145149,34.6260578584217,35.3870701190464,45931.7698394354,0.0,1.0
2015-09-17,3.79,3.87,3.51,3.65,493356,36.0529558470929,36.8139681077176,33.3894129349067,34.7211843909998,51863.1328851438,0.0,1.0
2015-09-18,3.78,3.78,3.66,3.74,1127507,35.9578293145149,35.9578293145149,34.8163109235779,35.5773231842025,118527.078559761,0.0,1.0
2015-09-21,3.7,3.86,3.68,3.82,374965,35.1968170538902,36.7188415751395,35.0065639887341,36.3383354448272,39417.4989708809,0.0,1.0
2015-09-22,3.7,3.75,3.65,3.66,359041,35.1968170538902,35.6724497167806,34.7211843909998,34.8163109235779,37743.5180563627,0.0,1.0
2015-09-23,3.6,3.73,3.6,3.73,281361,34.2455517281094,35.4821966516245,34.2455517281094,35.4821966516245,29577.5523794115,0.0,1.0
2015-09-24,3.51,3.57,3.49,3.56,502211,33.3894129349067,33.9601721303751,33.1991598697505,33.8650455977971,52793.9983082822,0.0,1.0
2015-09-25,3.57,3.63,3.51,3.53,453269,33.9601721303751,34.5309313258436,33.3894129349067,33.5796660000628,47649.0614884915,0.0,1.0
2015-09-28,3.47,3.58,3.43,3.58,303589,33.0089068045943,34.0552986629532,32.628400674282,34.0552986629532,31914.2295816163,0.0,1.0
2015-09-29,3.47,3.49,3.41,3.44,368283,33.0089068045943,33.1991598697505,32.4381476091258,32.7235272068601,38715.0661354871,0.0,1.0
2015-09-30,3.53,3.59,3.44,3.47,401500,33.5796660000628,34.1504251955313,32.7235272068601,33.0089068045943,42206.9415460341,0.0,1.0
2015-10-01,3.49,3.59,3.48,3.53,208373,33.1991598697505,34.1504251955313,33.1040333371724,33.5796660000628,21904.8244851102,0.0,1.0
2015-10-02,3.55,3.55,3.45,3.47,189656,33.769919065219,33.769919065219,32.8186537394382,33.0089068045943,19937.2346347563,0.0,1.0
2015-10-05,3.79,3.83,3.58,3.58,264887,36.0529558470929,36.4334619774053,34.0552986629532,34.0552986629532,27845.7537367481,0.0,1.0
2015-10-06,3.78,3.81,3.73,3.76,251639,35.9578293145149,36.2432089122491,35.4821966516245,35.7675762493587,26453.082350442,0.0,1.0
2015-10-07,3.85,3.85,3.76,3.76,926639,36.6237150425614,36.6237150425614,35.7675762493587,35.7675762493587,97411.2032559789,0.0,1.0
2015-10-08,4.19,4.2,3.84,3.84,321108,39.8580171502162,39.9531436827943,36.5285885099834,36.5285885099834,33755.8819077557,0.0,1.0
2015-10-09,4.15,4.23,4.09,4.21,225312,39.4775110199039,40.2385232805285,38.9067518244354,40.0482702153724,23685.5053888419,0.0,1.0
2015-10-12,4.25,4.25,4.1209,4.15,223170,40.4287763456847,40.4287763456847,39.2006928101017,39.4775110199039,23460.3316185017,0.0,1.0
2015-10-13,4.16,4.3,4.14,4.22,166823,39.572637552482,40.9044090085751,39.3823844873258,40.1433967479505,17536.9579315916,0.0,1.0
2015-10-14,4.04,4.23,4.03,4.18,263932,38.431119161545,40.2385232805285,38.3359926289669,39.7628906176381,27745.3611360594,0.0,1.0
2015-10-15,4.19,4.21,3.99,4.03,215254,39.8580171502162,40.0482702153724,37.9554864986546,38.3359926289669,22628.1768257784,0.0,1.0
2015-10-16,4.19,4.21,4.095,4.21,135409,39.8580171502162,40.0482702153724,38.9543150907244,40.0482702153724,14234.619546219,0.0,1.0
2015-10-19,4.17,4.26,4.11,4.15,587867,39.66776408506,40.5239028782628,39.0970048895916,39.4775110199039,61798.4261664818,0.0,1.0
2015-10-20,4.2,4.22,4.12,4.16,220992,39.9531436827943,40.1433967479505,39.1921314221696,39.572637552482,23231.3734150465,0.0,1.0
2015-10-21,4.16,4.24,4.14,4.21,182062,39.572637552482,40.3336498131066,39.3823844873258,40.0482702153724,19138.9294937834,0.0,1.0
2015-10-22,4.28,4.3,4.161,4.2,161347,40.714155943419,40.9044090085751,39.5821502057398,39.9531436827943,16961.3036055491,0.0,1.0
2015-10-23,4.31,4.32,4.2,4.31,144364,40.9995355411532,41.0946620737313,39.9531436827943,40.9995355411532,15175.9972835658,0.0,1.0
2015-10-26,4.3,4.34,4.2501,4.29,310495,40.9044090085751,41.2849151388874,40.4297276110105,40.809282475997,32640.2100008365,0.0,1.0
2015-10-27,4.11,4.29,4.11,4.29,280800,39.0970048895916,40.809282475997,39.0970048895916,40.809282475997,29518.5782967033,0.0,1.0
2015-10-28,4.26,4.26,4.13,4.13,280115,40.5239028782628,40.5239028782628,39.2872579547477,39.2872579547477,29446.5689443769,0.0,1.0
2015-10-29,4.18,4.25,4.16,4.22,144273,39.7628906176381,40.4287763456847,39.572637552482,40.1433967479505,15166.4310776363,0.0,1.0
2015-10-30,4.25,4.28,4.09,4.16,261841,40.4287763456847,40.714155943419,38.9067518244354,39.572637552482,27525.5486459654,0.0,1.0
2015-11-02,4.25,4.255,4.19,4.23,241418,40.4287763456847,40.4763396119737,39.8580171502162,40.2385232805285,25378.6187152191,0.0,1.0
2015-11-03,4.24,4.28,4.195,4.24,217853,40.3336498131066,40.714155943419,39.9055804165053,40.3336498131066,22901.3918720502,0.0,1.0
2015-11-04,3.6,4.35,3.52,4.3,468196,34.2455517281094,41.3800416714655,33.4845394674847,40.9044090085751,49218.2346303536,0.0,1.0
2015-11-05,3.4,3.6428,3.36,3.64,545585,32.3430210765478,34.6526932875436,31.9625149462354,34.6260578584217,57353.6094729589,0.0,1.0
2015-11-06,3.54,3.56,3.37,3.4,316141,33.6747925326409,33.8650455977971,32.0576414788135,32.3430210765478,33233.735261033,0.0,1.0
2015-11-09,3.7,3.77,3.5,3.52,362155,35.1968170538902,35.8627027819368,33.2942864023286,33.4845394674847,38070.8715208069,0.0,1.0
2015-11-10,3.6,3.82,3.57,3.69,283422,34.2455517281094,36.3383354448272,33.9601721303751,35.1016905213121,29794.211175243,0.0,1.0
2015-11-11,3.57,3.64,3.53,3.61,161202,33.9601721303751,34.6260578584217,33.5796660000628,34.3406782606875,16946.0607499472,0.0,1.0
2015-11-12,3.54,3.56,3.48,3.51,264529,33.6747925326409,33.8650455977971,33.1040333371724,33.3894129349067,27808.1196518826,0.0,1.0
2015-11-13,3.46,3.55,3.41,3.49,190750,32.9137802720163,33.769919065219,32.4381476091258,33.1991598697505,20052.2393521943,0.0,1.0
2015-11-16,3.61,3.61,3.45,3.45,253774,34.3406782606875,34.3406782606875,32.8186537394382,32.8186537394382,26677.5202587877,0.0,1.0
2015-11-17,3.56,3.64,3.52,3.58,276632,33.8650455977971,34.6260578584217,33.4845394674847,34.0552986629532,29080.4250405043,0.0,1.0
2015-11-18,3.61,3.62,3.52,3.55,371454,34.3406782606875,34.4358047932656,33.4845394674847,33.769919065219,39048.41161903,0.0,1.0
2015-11-19,3.77,3.83,3.63,3.63,224015,35.8627027819368,36.4334619774053,34.5309313258436,34.5309313258436,23549.1606735612,0.0,1.0
2015-11-20,3.79,3.83,3.77,3.79,190675,36.0529558470929,36.4334619774053,35.8627027819368,36.0529558470929,20044.3551165381,0.0,1.0
2015-11-23,3.85,3.9,3.81,3.82,166842,36.6237150425614,37.0993477054518,36.2432089122491,36.3383354448272,17538.9552712912,0.0,1.0
2015-11-24,3.83,3.86,3.765,3.83,215742,36.4334619774053,36.7188415751395,35.8151395156477,36.4334619774053,22679.4769191145,0.0,1.0
2015-11-25,3.86,3.87,3.76,3.84,199823,36.7188415751395,36.8139681077176,35.7675762493587,36.5285885099834,21006.0216203068,0.0,1.0
2015-11-27,3.64,3.79,3.63,3.76,31693,35.4346333853354,36.8948517940718,35.3372854914197,36.6028081123245,3255.64310897436,0.085,1.0
2015-11-30,3.76,3.77,3.66,3.66,82212,36.6028081123245,36.7001560062402,35.6293291731669,35.6293291731669,8445.175,0.0,1.0
2015-12-01,3.81,3.83,3.7,3.71,173780,37.0895475819033,37.2842433697348,36.01872074883,36.1160686427457,17851.4391025641,0.0,1.0
2015-12-02,3.76,3.82,3.72,3.79,212038,36.6028081123245,37.186895475819,36.2134165366615,36.8948517940718,21781.4676282051,0.0,1.0
2015-12-03,3.58,3.785,3.57,3.74,153514,34.8505460218409,36.8461778471139,34.7531981279251,36.408112324493,15769.6272435897,0.0,1.0
2015-12-04,3.45,3.585,3.45,3.56,228118,33.585023400936,34.8992199687988,33.585023400936,34.6558502340094,23433.2753205128,0.0,1.0
2015-12-07,3.48,3.5,3.345,3.43,381092,33.8770670826833,34.0717628705148,32.5628705148206,33.3903276131045,39147.4314102564,0.0,1.0
2015-12-08,3.47,3.54,3.4,3.44,211478,33.7797191887676,34.4611544461779,33.0982839313573,33.4876755070203,21723.9419871795,0.0,1.0
2015-12-09,3.54,3.615,3.4,3.42,437933,34.4611544461779,35.191263650546,33.0982839313573,33.2929797191888,44986.3866987179,0.0,1.0
2015-12-10,3.55,3.66,3.53,3.55,327633,34.5585023400936,35.6293291731669,34.3638065522621,34.5585023400936,33655.8899038462,0.0,1.0
2015-12-11,3.32,3.53,3.27,3.46,226198,32.3195007800312,34.3638065522621,31.8327613104524,33.6823712948518,23236.0445512821,0.0,1.0
2015-12-14,3.24,3.32,3.21,3.28,385478,31.5407176287052,32.3195007800312,31.2486739469579,31.9301092043682,39597.9804487179,0.0,1.0
2015-12-15,3.23,3.34,3.2,3.24,167072,31.4433697347894,32.5141965678627,31.1513260530421,31.5407176287052,17162.3641025641,0.0,1.0
2015-12-16,3.53,3.59,3.23,3.23,511200,34.3638065522621,34.9478939157566,31.4433697347894,31.4433697347894,52512.6923076923,0.0,1.0
2015-12-17,3.28,3.565,3.27,3.55,224721,31.9301092043682,34.7045241809672,31.8327613104524,34.5585023400936,23084.3206730769,0.0,1.0
2015-12-18,3.46,3.46,3.25,3.25,1576124,33.6823712948518,33.6823712948518,31.6380655226209,31.6380655226209,161906.327564103,0.0,1.0
2015-12-21,3.27,3.51,3.2,3.51,251451,31.8327613104524,34.1691107644306,31.1513260530421,34.1691107644306,25830.1427884616,0.0,1.0
2015-12-22,3.39,3.4,3.235,3.33,161467,33.0009360374415,33.0982839313573,31.4920436817473,32.416848673947,16586.5940705128,0.0,1.0
2015-12-23,3.32,3.47,3.3001,3.39,288267,32.3195007800312,33.7797191887676,32.1257784711388,33.0009360374415,29612.0427884615,0.0,1.0
2015-12-24,3.43,3.45,3.31,3.4,152676,33.3903276131045,33.585023400936,32.2221528861154,33.0982839313573,15683.5442307692,0.0,1.0
2015-12-28,3.42,3.47,3.3601,3.43,187427,33.2929797191888,33.7797191887676,32.7098658346334,33.3903276131045,19253.3184294872,0.0,1.0
2015-12-29,3.47,3.49,3.38,3.43,303765,33.7797191887676,33.9744149765991,32.9035881435257,33.3903276131045,31204.0649038461,0.0,1.0
2015-12-30,3.33,3.5,3.26,3.5,261976,32.416848673947,34.0717628705148,31.7354134165367,34.0717628705148,26911.3166666666,0.0,1.0
2015-12-31,3.24,3.37,3.22,3.34,189736,31.5407176287052,32.80624024961,31.3460218408736,32.5141965678627,19490.5089743589,0.0,1.0
2016-01-04,3.13,3.21,3.03,3.21,242156,30.4698907956318,31.2486739469579,29.4964118564743,31.2486739469579,24875.3198717949,0.0,1.0
2016-01-05,2.99,3.21,2.99,3.21,319429,29.1070202808112,31.2486739469579,29.1070202808112,31.2486739469579,32813.1392628206,0.0,1.0
2016-01-06,2.87,2.988,2.83,2.97,469444,27.9388455538222,29.0875507020281,27.5494539781591,28.9123244929797,48223.3339743589,0.0,1.0
2016-01-07,2.71,2.82,2.7,2.81,406443,26.38127925117,27.4521060842434,26.2839313572543,27.3547581903276,41751.5966346155,0.0,1.0
2016-01-08,2.72,2.78,2.65,2.69,1213946,26.4786271450858,27.0627145085803,25.7971918876755,26.1865834633385,124701.824679487,0.0,1.0
2016-01-11,2.75,2.78,2.69,2.73,215970,26.7706708268331,27.0627145085803,26.1865834633385,26.5759750390016,22185.3798076923,0.0,1.0
2016-01-12,2.68,2.88,2.65,2.78,225573,26.0892355694228,28.0361934477379,25.7971918876755,27.0627145085803,23171.8418269231,0.0,1.0
2016-01-13,2.66,2.76,2.56,2.65,468422,25.8945397815913,26.8680187207488,24.9210608424337,25.7971918876755,48118.3496794871,0.0,1.0
2016-01-14,2.75,2.85,2.6841,2.74,274312,26.7706708268331,27.7441497659906,26.1291482059282,26.6733229329173,28178.5243589743,0.0,1.0
2016-01-15,2.79,2.81,2.67,2.67,285716,27.1600624024961,27.3547581903276,25.991887675507,25.991887675507,29349.992948718,0.0,1.0
2016-01-19,2.68,2.82,2.66,2.81,287727,26.0892355694228,27.4521060842434,25.8945397815913,27.3547581903276,29556.5716346154,0.0,1.0
2016-01-20,2.8,2.82,2.55,2.66,302282,27.2574102964119,27.4521060842434,24.8237129485179,25.8945397815913,31051.7246794871,0.0,1.0
2016-01-21,2.91,2.99,2.78,2.79,324756,28.3282371294852,29.1070202808112,27.0627145085803,27.1600624024961,33360.3519230769,0.0,1.0
2016-01-22,3.04,3.05,2.9,2.94,200097,29.59375975039,29.6911076443058,28.2308892355694,28.6202808112325,20554.8360576923,0.0,1.0
2016-01-25,2.91,3.08,2.9,3.02,164278,28.3282371294852,29.983151326053,28.2308892355694,29.3990639625585,16875.3522435897,0.0,1.0
2016-01-26,3.08,3.08,2.94,2.94,215559,29.983151326053,29.983151326053,28.6202808112325,28.6202808112325,22143.1600961539,0.0,1.0
2016-01-27,3.16,3.21,3.03,3.06,318250,30.7619344773791,31.2486739469579,29.4964118564743,29.7884555382215,32692.0272435897,0.0,1.0
2016-01-28,3.21,3.26,3.17,3.18,178717,31.2486739469579,31.7354134165367,30.8592823712949,30.9566302652106,18358.5892628205,0.0,1.0
2016-01-29,3.42,3.42,3.21,3.21,293956,33.2929797191888,33.2929797191888,31.2486739469579,31.2486739469579,30196.4416666666,0.0,1.0
2016-02-01,3.35,3.49,3.27,3.44,252233,32.6115444617785,33.9744149765991,31.8327613104524,33.4876755070203,25910.4732371795,0.0,1.0
2016-02-02,3.35,3.375,3.22,3.28,233861,32.6115444617785,32.8549141965679,31.3460218408736,31.9301092043682,24023.2213141025,0.0,1.0
2016-02-03,3.44,3.5,3.29,3.35,184084,33.4876755070203,34.0717628705148,32.0274570982839,32.6115444617785,18909.9108974359,0.0,1.0
2016-02-04,3.27,3.38,2.96,3.33,438532,31.8327613104524,32.9035881435257,28.814976599064,32.416848673947,45047.9185897436,0.0,1.0
2016-02-05,3.17,3.21,3.06,3.17,173543,30.8592823712949,31.2486739469579,29.7884555382215,30.8592823712949,17827.0934294872,0.0,1.0
2016-02-08,3.08,3.135,2.96,3.06,273466,29.983151326053,30.5185647425897,28.814976599064,29.7884555382215,28091.6195512821,0.0,1.0
2016-02-09,3.13,3.145,2.89,3.0,372619,30.4698907956318,30.6159126365055,28.1335413416537,29.204368174727,38277.0479166667,0.0,1.0
2016-02-10,3.2,3.24,3.07,3.13,342936,31.1513260530421,31.5407176287052,29.8858034321373,30.4698907956318,35227.8807692308,0.0,1.0
2016-02-11,3.26,3.29,3.11,3.11,246084,31.7354134165367,32.0274570982839,30.2751950078003,30.2751950078003,25278.8211538461,0.0,1.0
2016-02-12,3.44,3.46,3.17,3.24,467236,33.4876755070203,33.6823712948518,30.8592823712949,31.5407176287052,47996.5185897436,0.0,1.0
2016-02-16,3.42,3.45,3.33,3.45,237261,33.2929797191888,33.585023400936,32.416848673947,33.585023400936,24372.4841346154,0.0,1.0
2016-02-17,3.44,3.4815,3.39,3.45,286362,33.4876755070203,33.8916692667707,33.0009360374415,33.585023400936,29416.3528846154,0.0,1.0
2016-02-18,3.25,3.45,3.24,3.43,195862,31.6380655226209,33.585023400936,31.5407176287052,33.3903276131045,20119.7983974359,0.0,1.0
2016-02-19,3.23,3.32,3.19,3.24,223306,31.4433697347894,32.3195007800312,31.0539781591264,31.5407176287052,22938.9657051282,0.0,1.0
2016-02-22,3.18,3.29,3.17,3.26,158163,30.9566302652106,32.0274570982839,30.8592823712949,31.7354134165367,16247.1927884615,0.0,1.0
2016-02-23,3.16,3.27,3.11,3.11,178955,30.7619344773791,31.8327613104524,30.2751950078003,30.2751950078003,18383.0376602564,0.0,1.0
2016-02-24,3.17,3.2175,3.1,3.1,119761,30.8592823712949,31.3216848673947,30.1778471138846,30.1778471138846,12302.3719551282,0.0,1.0
2016-02-25,3.18,3.28,3.14,3.28,158978,30.9566302652106,31.9301092043682,30.5672386895476,31.9301092043682,16330.9131410256,0.0,1.0
2016-02-26,3.12,3.14,3.0,3.1,100192,31.2,31.4,30.0,31.0,10019.2,0.085,1.0
2016-02-29,3.09,3.16,3.07,3.07,181328,30.9,31.6,30.7,30.7,18132.8,0.0,1.0
2016-03-01,3.18,3.2,3.1,3.1,236476,31.8,32.0,31.0,31.0,23647.6,0.0,1.0
2016-03-02,3.46,3.48,3.17,3.17,279442,34.6,34.8,31.7,31.7,27944.2,0.0,1.0
2016-03-03,3.59,3.595,3.44,3.46,259217,35.9,35.95,34.4,34.6,25921.7,0.0,1.0
2016-03-04,3.59,3.64,3.54,3.6,200271,35.9,36.4,35.4,36.0,20027.1,0.0,1.0
2016-03-07,3.72,3.73,3.56,3.57,216666,37.2,37.3,35.6,35.7,21666.6,0.0,1.0
2016-03-08,3.6,3.72,3.6,3.7,108624,36.0,37.2,36.0,37.0,10862.4,0.0,1.0
2016-03-09,3.62,3.69,3.57,3.62,159520,36.2,36.9,35.7,36.2,15952,0.0,1.0
2016-03-10,3.58,3.63,3.53,3.62,108061,35.8,36.3,35.3,36.2,10806.1,0.0,1.0
2016-03-11,3.65,3.6796,3.57,3.65,115368,36.5,36.796,35.7,36.5,11536.8,0.0,1.0
2016-03-14,2.9,3.15,2.76,3.15,1025356,29.0,31.5,27.6,31.5,102535.6,0.0,1.0
2016-03-15,2.75,2.96,2.74,2.94,333673,27.5,29.6,27.4,29.4,33367.3,0.0,1.0
2016-03-16,2.85,2.86,2.66,2.76,368152,28.5,28.6,26.6,27.6,36815.2,0.0,1.0
2016-03-17,2.81,2.88,2.79,2.84,179504,28.1,28.8,27.9,28.4,17950.4,0.0,1.0
2016-03-18,2.88,2.88,2.765,2.84,458908,28.8,28.8,27.65,28.4,45890.8,0.0,1.0
2016-03-21,2.75,2.88,2.74,2.88,242890,27.5,28.8,27.4,28.8,24289,0.0,1.0
2016-03-22,2.62,2.7001,2.6,2.7,241136,26.2,27.001,26.0,27.0,24113.6,0.0,1.0
2016-03-23,2.57,2.65,2.55,2.62,188518,25.7,26.5,25.5,26.2,18851.8,0.0,1.0
2016-03-24,2.59,2.6,2.5,2.54,140806,25.9,26.0,25.0,25.4,14080.6,0.0,1.0
2016-03-28,2.58,2.6,2.55,2.6,155752,25.8,26.0,25.5,26.0,15575.2,0.0,1.0
2016-03-29,2.71,2.73,2.55,2.55,170070,27.1,27.3,25.5,25.5,17007,0.0,1.0
2016-03-30,2.66,2.76,2.64,2.74,184461,26.6,27.6,26.4,27.4,18446.1,0.0,1.0
2016-03-31,2.53,2.69,2.5,2.65,561641,25.3,26.9,25.0,26.5,56164.1,0.0,1.0
2016-04-01,2.74,2.77,2.5,2.5,307329,27.4,27.7,25.0,25.0,30732.9,0.0,1.0
2016-04-04,2.6,2.85,2.59,2.85,550673,26.0,28.5,25.9,28.5,55067.3,0.0,1.0
2016-04-05,2.5,2.62,2.5,2.58,271660,25.0,26.2,25.0,25.8,27166,0.0,1.0
2016-04-06,2.51,2.53,2.35,2.5,339045,25.1,25.3,23.5,25.0,33904.5,0.0,1.0
2016-04-07,2.38,2.55,2.38,2.51,162883,23.8,25.5,23.8,25.1,16288.3,0.0,1.0
2016-04-08,2.28,2.46,2.24,2.43,418298,22.8,24.6,22.4,24.3,41829.8,0.0,1.0
2016-04-11,2.41,2.45,2.28,2.29,217125,24.1,24.5,22.8,22.9,21712.5,0.0,1.0
2016-04-12,2.48,2.54,2.41,2.41,194372,24.8,25.4,24.1,24.1,19437.2,0.0,1.0
2016-04-13,2.65,2.67,2.5,2.52,234745,26.5,26.7,25.0,25.2,23474.5,0.0,1.0
2016-04-14,2.69,2.72,2.615,2.67,191746,26.9,27.2,26.15,26.7,19174.6,0.0,1.0
2016-04-15,2.67,2.7,2.65,2.67,130435,26.7,27.0,26.5,26.7,13043.5,0.0,1.0
2016-04-18,2.72,2.75,2.575,2.67,122413,27.2,27.5,25.75,26.7,12241.3,0.0,1.0
2016-04-19,2.52,2.74,2.51,2.74,104549,25.2,27.4,25.1,27.4,10454.9,0.0,1.0
2016-04-20,2.64,2.67,2.51,2.51,176762,26.4,26.7,25.1,25.1,17676.2,0.0,1.0
2016-04-21,2.63,2.69,2.6,2.66,159350,26.3,26.9,26.0,26.6,15935,0.0,1.0
2016-04-22,2.65,2.7,2.59,2.59,186755,26.5,27.0,25.9,25.9,18675.5,0.0,1.0
2016-04-25,2.56,2.67,2.54,2.67,145881,25.6,26.7,25.4,26.7,14588.1,0.0,1.0
2016-04-26,2.63,2.64,2.505,2.51,168274,26.3,26.4,25.05,25.1,16827.4,0.0,1.0
2016-04-27,2.63,2.68,2.57,2.68,131116,26.3,26.8,25.7,26.8,13111.6,0.0,1.0
2016-04-28,2.24,2.7,2.21,2.51,468422,22.4,27.0,22.1,25.1,46842.2,0.0,1.0
2016-04-29,1.82,2.278,1.81,2.27,1042006,18.2,22.78,18.1,22.7,104200.6,0.0,1.0
2016-05-02,1.79,1.8904,1.73,1.8,885739,17.9,18.904,17.3,18.0,88573.9,0.0,1.0
2016-05-03,1.72,1.85,1.72,1.84,281762,17.2,18.5,17.2,18.4,28176.2,0.0,1.0
2016-05-04,1.63,1.79,1.63,1.73,475803,16.3,17.9,16.3,17.3,47580.3,0.0,1.0
2016-05-05,1.72,1.9,1.6,1.66,768670,17.2,19.0,16.0,16.6,76867,0.0,1.0
2016-05-06,1.71,1.72,1.66,1.68,247106,17.1,17.2,16.6,16.8,24710.6,0.0,1.0
2016-05-09,1.61,1.71,1.6,1.7,244746,16.1,17.1,16.0,17.0,24474.6,0.0,1.0
2016-05-10,1.62,1.66,1.605,1.65,124738,16.2,16.6,16.05,16.5,12473.8,0.0,1.0
2016-05-11,1.56,1.65,1.54,1.64,275441,15.6,16.5,15.4,16.4,27544.1,0.0,1.0
2016-05-12,1.45,1.6,1.45,1.56,223716,14.5,16.0,14.5,15.6,22371.6,0.0,1.0
2016-05-13,1.3,1.47,1.29,1.45,326512,13.0,14.7,12.9,14.5,32651.2,0.0,1.0
2016-05-16,1.22,1.35,1.185,1.35,568021,12.2,13.5,11.85,13.5,56802.1,0.0,1.0
2016-05-17,1.17,1.25,1.15,1.22,700079,11.7,12.5,11.5,12.2,70007.9,0.0,1.0
2016-05-18,1.25,1.27,1.1601,1.18,271199,12.5,12.7,11.601,11.8,27119.9,0.0,1.0
2016-05-19,1.18,1.27,1.15,1.27,384287,11.8,12.7,11.5,12.7,38428.7,0.0,1.0
2016-05-20,1.18,1.25,1.18,1.23,484327,11.8,12.5,11.8,12.3,48432.7,0.0,1.0
2016-05-23,1.13,1.1899,1.08,1.18,422560,11.3,11.899,10.8,11.8,42256,0.0,1.0
2016-05-24,1.09,1.13,1.06,1.12,396922,10.9,11.3,10.6,11.2,39692.2,0.0,1.0
2016-05-25,1.06,1.17,1.06,1.08,444431,10.6,11.7,10.6,10.8,44443.1,0.0,1.0
2016-05-26,1.01,1.1001,1.01,1.1,638135,10.1,11.001,10.1,11.0,63813.5,0.0,1.0
2016-05-27,1.04,1.08,1.0,1.05,366977,10.4,10.8,10.0,10.5,36697.7,0.0,1.0
2016-05-31,0.9889,1.07,0.9889,1.06,664599,9.889,10.7,9.889,10.6,66459.9,0.0,1.0
2016-06-01,0.96,1.0,0.9263,1.0,510445,9.6,10.0,9.263,10.0,51044.5,0.0,1.0
2016-06-02,0.93,1.0,0.9,1.0,744741,9.3,10.0,9.0,10.0,74474.1,0.0,1.0
2016-06-03,0.8659,0.9697,0.8659,0.958,720185,8.659,9.697,8.659,9.58,72018.5,0.0,1.0
2016-06-06,0.85,0.91,0.85,0.87,447880,8.5,9.1,8.5,8.7,44788,0.0,1.0
2016-06-07,0.8606,0.8925,0.8473,0.85,495566,8.606,8.925,8.473,8.5,49556.6,0.0,1.0
2016-06-08,1.1,1.21,0.96,1.01,2291177,11.0,12.1,9.6,10.1,229117.7,0.0,1.0
2016-06-09,1.13,1.18,1.09,1.1,769821,11.3,11.8,10.9,11.0,76982.1,0.0,1.0
2016-06-10,1.79,2.0907,1.09,1.13,4294286,17.9,20.907,10.9,11.3,429428.6,0.0,1.0
2016-06-13,1.72,1.91,1.6,1.77,2302444,17.2,19.1,16.0,17.7,230244.4,0.0,1.0
2016-06-14,1.81,1.83,1.61,1.64,1223407,18.1,18.3,16.1,16.4,122340.7,0.0,1.0
2016-06-15,1.75,1.87,1.66,1.74,1145519,17.5,18.7,16.6,17.4,114551.9,0.0,1.0
2016-06-16,1.76,1.83,1.705,1.73,665646,17.6,18.3,17.05,17.3,66564.6,0.0,1.0
2016-06-17,1.77,1.98,1.7,1.77,1193501,17.7,19.8,17.0,17.7,119350.1,0.0,1.0
2016-06-20,1.69,1.85,1.68,1.8,473705,16.9,18.5,16.8,18.0,47370.5,0.0,1.0
2016-06-21,1.79,1.8,1.66,1.71,463645,17.9,18.0,16.6,17.1,46364.5,0.0,1.0
2016-06-22,1.59,1.84,1.59,1.79,853379,15.9,18.4,15.9,17.9,85337.9,0.0,1.0
2016-06-23,1.64,1.68,1.58,1.63,1012810,16.4,16.8,15.8,16.3,101281,0.0,1.0
2016-06-24,1.55,1.57,1.48,1.51,4633382,15.5,15.7,14.8,15.1,463338.2,0.0,1.0
2016-06-27,1.52,1.56,1.51,1.55,332791,15.2,15.6,15.1,15.5,33279.1,0.0,1.0
2016-06-28,1.43,1.6,1.41,1.53,653739,14.3,16.0,14.1,15.3,65373.9,0.0,1.0
2016-06-29,1.54,1.6,1.45,1.46,489533,15.4,16.0,14.5,14.6,48953.3,0.0,1.0
2016-06-30,1.59,1.59,1.52,1.56,372250,15.9,15.9,15.2,15.6,37225,0.0,1.0
2016-07-01,1.69,1.71,1.58,1.59,420748,16.9,17.1,15.8,15.9,42074.8,0.0,1.0
2016-07-05,1.42,1.69,1.4,1.69,1016838,14.2,16.9,14.0,16.9,101683.8,0.0,1.0
2016-07-06,1.51,1.55,1.38,1.38,275704,15.1,15.5,13.8,13.8,27570.4,0.0,1.0
2016-07-07,1.48,1.57,1.435,1.53,377779,14.8,15.7,14.35,15.3,37777.9,0.0,1.0
2016-07-08,1.59,1.61,1.47,1.52,326765,15.9,16.1,14.7,15.2,32676.5,0.0,1.0
2016-07-11,1.53,1.62,1.52,1.61,214445,15.3,16.2,15.2,16.1,21444.5,0.0,1.0
2016-07-12,1.65,1.67,1.52,1.54,262350,16.5,16.7,15.2,15.4,26235,0.0,1.0
2016-07-13,1.63,1.66,1.57,1.66,228218,16.3,16.6,15.7,16.6,22821.8,0.0,1.0
2016-07-14,1.76,1.79,1.63,1.64,262606,17.6,17.9,16.3,16.4,26260.6,0.0,1.0
2016-07-15,1.74,1.78,1.66,1.77,273931,17.4,17.8,16.6,17.7,27393.1,0.0,1.0
2016-07-18,1.84,1.87,1.69,1.71,412987,18.4,18.7,16.9,17.1,41298.7,0.0,1.0
2016-07-19,1.73,1.895,1.73,1.85,217621,17.3,18.95,17.3,18.5,21762.1,0.0,1.0
2016-07-20,1.93,1.94,1.64,1.73,515915,19.3,19.4,16.4,17.3,51591.5,0.0,1.0
2016-07-21,1.79,1.96,1.78,1.93,256392,17.9,19.6,17.8,19.3,25639.2,0.0,1.0
2016-07-22,1.82,1.85,1.72,1.79,278555,18.2,18.5,17.2,17.9,27855.5,0.0,1.0
2016-07-25,1.85,1.85,1.765,1.79,175328,18.5,18.5,17.65,17.9,17532.8,0.0,1.0
2016-07-26,1.8,1.865,1.79,1.83,248407,18.0,18.65,17.9,18.3,24840.7,0.0,1.0
2016-07-27,1.76,1.81,1.73,1.79,246608,17.6,18.1,17.3,17.9,24660.8,0.0,1.0
2016-07-28,1.68,1.78,1.65,1.75,295380,16.8,17.8,16.5,17.5,29538,0.0,1.0
2016-07-29,1.66,1.69,1.62,1.69,171843,16.6,16.9,16.2,16.9,17184.3,0.0,1.0
2016-08-01,1.71,1.74,1.6,1.67,230948,17.1,17.4,16.0,16.7,23094.8,0.0,1.0
2016-08-02,1.72,1.76,1.66,1.7,245476,17.2,17.6,16.6,17.0,24547.6,0.0,1.0
2016-08-03,1.7,1.755,1.66,1.72,375250,17.0,17.55,16.6,17.2,37525,0.0,1.0
2016-08-04,1.76,1.81,1.72,1.72,211258,17.6,18.1,17.2,17.2,21125.8,0.0,1.0
2016-08-05,1.74,1.78,1.72,1.76,160538,17.4,17.8,17.2,17.6,16053.8,0.0,1.0
2016-08-08,1.73,1.79,1.69,1.71,180841,17.3,17.9,16.9,17.1,18084.1,0.0,1.0
2016-08-09,1.53,1.71,1.52,1.7,354263,15.3,17.1,15.2,17.0,35426.3,0.0,1.0
2016-08-10,1.6,1.61,1.5,1.51,223614,16.0,16.1,15.0,15.1,22361.4,0.0,1.0
2016-08-11,1.59,1.63,1.5,1.5,207285,15.9,16.3,15.0,15.0,20728.5,0.0,1.0
2016-08-12,1.58,1.63,1.57,1.61,100210,15.8,16.3,15.7,16.1,10021,0.0,1.0
2016-08-15,1.58,1.6599,1.56,1.57,100908,15.8,16.599,15.6,15.7,10090.8,0.0,1.0
2016-08-16,1.67,1.73,1.58,1.58,213041,16.7,17.3,15.8,15.8,21304.1,0.0,1.0
2016-08-17,1.61,1.68,1.61,1.68,107917,16.1,16.8,16.1,16.8,10791.7,0.0,1.0
2016-08-18,1.68,1.71,1.63,1.64,111323,16.8,17.1,16.3,16.4,11132.3,0.0,1.0
2016-08-19,1.81,1.84,1.67,1.67,294173,18.1,18.4,16.7,16.7,29417.3,0.0,1.0
2016-08-22,1.73,1.81,1.68,1.81,270465,17.3,18.1,16.8,18.1,27046.5,0.0,1.0
2016-08-23,1.71,1.7518,1.7,1.73,149448,17.1,17.518,17.0,17.3,14944.8,0.0,1.0
2016-08-24,1.64,1.76,1.63,1.7,181940,16.4,17.6,16.3,17.0,18194,0.0,1.0
2016-08-25,1.65,1.69,1.6,1.6,93034,16.5,16.9,16.0,16.0,9303.4,0.0,1.0
2016-08-26,1.61,1.69,1.57,1.67,229409,16.1,16.9,15.7,16.7,22940.9,0.0,1.0
2016-08-29,1.62,1.73,1.56,1.56,178240,16.2,17.3,15.6,15.6,17824,0.0,1.0
2016-08-30,1.61,1.66,1.61,1.62,76533,16.1,16.6,16.1,16.2,7653.3,0.0,1.0
2016-08-31,1.62,1.63,1.6,1.6,127445,16.2,16.3,16.0,16.0,12744.5,0.0,1.0
2016-09-01,1.59,1.64,1.57,1.62,182414,15.9,16.4,15.7,16.2,18241.4,0.0,1.0
2016-09-02,1.65,1.69,1.62,1.6767,151454,16.5,16.9,16.2,16.767,15145.4,0.0,1.0
2016-09-06,1.62,1.69,1.6,1.68,266044,16.2,16.9,16.0,16.8,26604.4,0.0,1.0
2016-09-07,1.57,1.71,1.57,1.64,178849,15.7,17.1,15.7,16.4,17884.9,0.0,1.0
2016-09-08,1.61,1.7,1.58,1.59,100775,16.1,17.0,15.8,15.9,10077.5,0.0,1.0
2016-09-09,1.61,1.64,1.57,1.59,229217,16.1,16.4,15.7,15.9,22921.7,0.0,1.0
2016-09-12,1.6,1.63,1.57,1.59,185918,16.0,16.3,15.7,15.9,18591.8,0.0,1.0
2016-09-13,1.56,1.65,1.5,1.64,241566,15.6,16.5,15.0,16.4,24156.6,0.0,1.0
2016-09-14,1.53,1.56,1.51,1.56,83018,15.3,15.6,15.1,15.6,8301.8,0.0,1.0
2016-09-15,1.55,1.56,1.5,1.51,146728,15.5,15.6,15.0,15.1,14672.8,0.0,1.0
2016-09-16,1.56,1.64,1.53,1.53,515640,15.6,16.4,15.3,15.3,51564,0.0,1.0
2016-09-19,1.55,1.7,1.53,1.57,309535,15.5,17.0,15.3,15.7,30953.5,0.0,1.0
2016-09-20,1.55,1.64,1.55,1.59,66298,15.5,16.4,15.5,15.9,6629.8,0.0,1.0
2016-09-21,1.56,1.58,1.55,1.56,75880,15.6,15.8,15.5,15.6,7588,0.0,1.0
2016-09-22,1.57,1.6,1.56,1.57,106363,15.7,16.0,15.6,15.7,10636.3,0.0,1.0
2016-09-23,1.55,1.58,1.55,1.55,148078,15.5,15.8,15.5,15.5,14807.8,0.0,1.0
2016-09-26,1.66,1.69,1.55,1.55,298967,16.6,16.9,15.5,15.5,29896.7,0.0,1.0
2016-09-27,1.63,1.67,1.59,1.65,390740,16.3,16.7,15.9,16.5,39074,0.0,1.0
2016-09-28,1.62,1.67,1.6,1.63,67475,16.2,16.7,16.0,16.3,6747.5,0.0,1.0
2016-09-29,1.61,1.68,1.61,1.65,75477,16.1,16.8,16.1,16.5,7547.7,0.0,1.0
2016-09-30,1.62,1.64,1.61,1.62,60358,16.2,16.4,16.1,16.2,6035.8,0.0,1.0
2016-10-03,1.68,1.6899,1.6,1.6,88409,16.8,16.899,16.0,16.0,8840.9,0.0,1.0
2016-10-04,1.61,1.7,1.6,1.66,104901,16.1,17.0,16.0,16.6,10490.1,0.0,1.0
2016-10-05,1.7,1.7,1.61,1.61,168778,17.0,17.0,16.1,16.1,16877.8,0.0,1.0
2016-10-06,1.67,1.7,1.64,1.7,111838,16.7,17.0,16.4,17.0,11183.8,0.0,1.0
2016-10-07,1.65,1.7,1.63,1.69,109274,16.5,17.0,16.3,16.9,10927.4,0.0,1.0
2016-10-10,1.67,1.7,1.62,1.67,101310,16.7,17.0,16.2,16.7,10131,0.0,1.0
2016-10-11,1.68,1.7,1.63,1.63,70431,16.8,17.0,16.3,16.3,7043.1,0.0,1.0
2016-10-12,1.63,1.71,1.62,1.7,76993,16.3,17.1,16.2,17.0,7699.3,0.0,1.0
2016-10-13,1.55,1.64,1.55,1.63,148720,15.5,16.4,15.5,16.3,14872,0.0,1.0
2016-10-14,1.53,1.6,1.4815,1.57,241402,15.3,16.0,14.815,15.7,24140.2,0.0,1.0
2016-10-17,1.55,1.56,1.53,1.53,89336,15.5,15.6,15.3,15.3,8933.6,0.0,1.0
2016-10-18,1.52,1.57,1.5,1.55,30534,15.2,15.7,15.0,15.5,3053.4,0.0,1.0
2016-10-19,1.51,1.5499,1.5,1.53,65715,15.1,15.499,15.0,15.3,6571.5,0.0,1.0
2016-10-20,1.52,1.53,1.46,1.52,125216,15.2,15.3,14.6,15.2,12521.6,0.0,1.0
2016-10-21,1.5,1.52,1.48,1.5,79562,15.0,15.2,14.8,15.0,7956.2,0.0,1.0
2016-10-24,1.56,1.59,1.48,1.5,118800,15.6,15.9,14.8,15.0,11880,0.0,1.0
2016-10-25,1.43,1.48,1.39,1.48,635236,14.3,14.8,13.9,14.8,63523.6,0.0,1.0
2016-10-26,1.41,1.43,1.4,1.42,172971,14.1,14.3,14.0,14.2,17297.1,0.0,1.0
2016-10-27,1.38,1.46,1.38,1.45,585171,13.8,14.6,13.8,14.5,58517.1,0.0,1.0
2016-10-28,1.39,1.4,1.36,1.38,586317,13.9,14.0,13.6,13.8,58631.7,0.0,1.0
2016-10-31,1.41,1.41,1.36,1.38,481618,14.1,14.1,13.6,13.8,48161.8,0.0,1.0
2016-11-01,1.3,1.4,1.25,1.37,6424532,13.0,14.0,12.5,13.7,642453.2,0.0,1.0
2016-11-02,1.28,1.3,1.28,1.29,307476,12.8,13.0,12.8,12.9,30747.6,0.0,1.0
2016-11-03,1.31,1.36,1.26,1.26,367856,13.1,13.6,12.6,12.6,36785.6,0.0,1.0
2016-11-04,1.38,1.42,1.33,1.35,183255,13.8,14.2,13.3,13.5,18325.5,0.0,1.0
2016-11-07,1.41,1.44,1.4,1.41,151685,14.1,14.4,14.0,14.1,15168.5,0.0,1.0
2016-11-08,1.32,1.42,1.32,1.41,224949,13.2,14.2,13.2,14.1,22494.9,0.0,1.0
2016-11-09,1.35,1.37,1.25,1.3,123861,13.5,13.7,12.5,13.0,12386.1,0.0,1.0
2016-11-10,1.35,1.4,1.34,1.38,98528,13.5,14.0,13.4,13.8,9852.8,0.0,1.0
2016-11-11,1.38,1.4,1.33,1.36,110762,13.8,14.0,13.3,13.6,11076.2,0.0,1.0
2016-11-14,1.4,1.44,1.38,1.39,384124,14.0,14.4,13.8,13.9,38412.4,0.0,1.0
2016-11-15,1.43,1.45,1.37,1.39,240279,14.3,14.5,13.7,13.9,24027.9,0.0,1.0
2016-11-16,1.51,1.51,1.39,1.42,384878,15.1,15.1,13.9,14.2,38487.8,0.0,1.0
2016-11-17,1.6,1.65,1.51,1.51,265841,16.0,16.5,15.1,15.1,26584.1,0.0,1.0
2016-11-18,1.62,1.67,1.53,1.61,165046,16.2,16.7,15.3,16.1,16504.6,0.0,1.0
2016-11-21,1.65,1.67,1.6,1.609,199163,16.5,16.7,16.0,16.09,19916.3,0.0,1.0
2016-11-22,1.69,1.75,1.61,1.66,238127,16.9,17.5,16.1,16.6,23812.7,0.0,1.0
2016-11-23,1.79,1.795,1.66,1.7,177027,17.9,17.95,16.6,17.0,17702.7,0.0,1.0
2016-11-25,1.83,1.83,1.77,1.79,54896,18.3,18.3,17.7,17.9,5489.6,0.0,1.0
2016-11-28,1.8,1.83,1.755,1.79,183374,18.0,18.3,17.55,17.9,18337.4,0.0,1.0
2016-11-29,1.72,1.83,1.71,1.81,108142,17.2,18.3,17.1,18.1,10814.2,0.0,1.0
2016-11-30,1.5,1.85,1.45,1.85,885382,15.0,18.5,14.5,18.5,88538.2,0.0,1.0
2016-12-01,1.48,1.55,1.45,1.5,626019,14.8,15.5,14.5,15.0,62601.9,0.0,1.0
2016-12-02,1.52,1.56,1.46,1.48,346886,15.2,15.6,14.6,14.8,34688.6,0.0,1.0
2016-12-05,1.53,1.57,1.4792,1.51,357517,15.3,15.7,14.792,15.1,35751.7,0.0,1.0
2016-12-06,1.51,1.58,1.5,1.55,319820,15.1,15.8,15.0,15.5,31982,0.0,1.0
2016-12-07,1.47,1.57,1.45,1.5,315943,14.7,15.7,14.5,15.0,31594.3,0.0,1.0
2016-12-08,1.54,1.55,1.46,1.49,1418625,15.4,15.5,14.6,14.9,141862.5,0.0,1.0
2016-12-09,1.56,1.62,1.52,1.54,310509,15.6,16.2,15.2,15.4,31050.9,0.0,1.0
2016-12-12,1.44,1.575,1.43,1.55,314544,14.4,15.75,14.3,15.5,31454.4,0.0,1.0
2016-12-13,1.5,1.53,1.43,1.43,167706,15.0,15.3,14.3,14.3,16770.6,0.0,1.0
2016-12-14,1.44,1.48,1.381,1.48,215069,14.4,14.8,13.81,14.8,21506.9,0.0,1.0
2016-12-15,1.51,1.515,1.4,1.43,250646,15.1,15.15,14.0,14.3,25064.6,0.0,1.0
2016-12-16,1.46,1.51,1.46,1.51,128673,14.6,15.1,14.6,15.1,12867.3,0.0,1.0
2016-12-19,1.43,1.5,1.43,1.5,118356,14.3,15.0,14.3,15.0,11835.6,0.0,1.0
2016-12-20,1.48,1.48,1.4,1.45,195274,14.8,14.8,14.0,14.5,19527.4,0.0,1.0
2016-12-21,1.5,1.51,1.41,1.47,130279,15.0,15.1,14.1,14.7,13027.9,0.0,1.0
2016-12-22,1.46,1.51,1.455,1.48,115547,14.6,15.1,14.55,14.8,11554.7,0.0,1.0
2016-12-23,1.51,1.51,1.44,1.4503,112265,15.1,15.1,14.4,14.503,11226.5,0.0,1.0
2016-12-27,1.5,1.53,1.475,1.52,138505,15.0,15.3,14.75,15.2,13850.5,0.0,1.0
2016-12-28,1.47,1.53,1.47,1.5,210707,14.7,15.3,14.7,15.0,21070.7,0.0,1.0
2016-12-29,1.46,1.5,1.46,1.48,149945,14.6,15.0,14.6,14.8,14994.5,0.0,1.0
2016-12-30,1.51,1.51,1.36,1.46,1705667,15.1,15.1,13.6,14.6,170566.7,0.0,1.0
2017-01-03,1.5,1.52,1.47,1.52,257628,15.0,15.2,14.7,15.2,25762.8,0.0,1.0
2017-01-04,1.5,1.58,1.5,1.51,518859,15.0,15.8,15.0,15.1,51885.9,0.0,1.0
2017-01-05,1.55,1.55,1.48,1.48,168819,15.5,15.5,14.8,14.8,16881.9,0.0,1.0
2017-01-06,1.53,1.59,1.53,1.54,126213,15.3,15.9,15.3,15.4,12621.3,0.0,1.0
2017-01-09,1.54,1.55,1.4901,1.51,85553,15.4,15.5,14.901,15.1,8555.3,0.0,1.0
2017-01-10,1.54,1.56,1.53,1.53,43178,15.4,15.6,15.3,15.3,4317.8,0.0,1.0
2017-01-11,1.56,1.6,1.51,1.52,115140,15.6,16.0,15.1,15.2,11514,0.0,1.0
2017-01-12,1.54,1.6374,1.53,1.58,52468,15.4,16.374,15.3,15.8,5246.8,0.0,1.0
2017-01-13,1.56,1.6,1.56,1.56,33817,15.6,16.0,15.6,15.6,3381.7,0.0,1.0
2017-01-17,1.53,1.58,1.5,1.56,69061,15.3,15.8,15.0,15.6,6906.1,0.0,1.0
2017-01-18,1.52,1.58,1.5,1.53,159403,15.2,15.8,15.0,15.3,15940.3,0.0,1.0
2017-01-19,1.43,1.58,1.43,1.58,216595,14.3,15.8,14.3,15.8,21659.5,0.0,1.0
2017-01-20,1.5,1.51,1.44,1.45,83827,15.0,15.1,14.4,14.5,8382.7,0.0,1.0
2017-01-23,1.51,1.51,1.47,1.47,43131,15.1,15.1,14.7,14.7,4313.1,0.0,1.0
2017-01-24,1.59,1.62,1.5199,1.52,112793,15.9,16.2,15.199,15.2,11279.3,0.0,1.0
2017-01-25,1.6,1.62,1.56,1.62,26080,16.0,16.2,15.6,16.2,2608,0.0,1.0
2017-01-26,1.57,1.58,1.55,1.57,46717,15.7,15.8,15.5,15.7,4671.7,0.0,1.0
2017-01-27,1.63,1.65,1.52,1.55,153506,16.3,16.5,15.2,15.5,15350.6,0.0,1.0
2017-01-30,1.55,1.61,1.52,1.61,208785,15.5,16.1,15.2,16.1,20878.5,0.0,1.0
2017-01-31,1.56,1.57,1.54,1.54,51420,15.6,15.7,15.4,15.4,5142,0.0,1.0
2017-02-01,1.56,1.59,1.56,1.58,94310,15.6,15.9,15.6,15.8,9431,0.0,1.0
2017-02-02,1.6,1.65,1.57,1.65,127056,16.0,16.5,15.7,16.5,12705.6,0.0,1.0
2017-02-03,1.64,1.65,1.48,1.59,290445,16.4,16.5,14.8,15.9,29044.5,0.0,1.0
2017-02-06,1.64,1.65,1.61,1.62,120729,16.4,16.5,16.1,16.2,12072.9,0.0,1.0
2017-02-07,1.58,1.65,1.56,1.65,68594,15.8,16.5,15.6,16.5,6859.4,0.0,1.0
2017-02-08,1.57,1.6,1.49,1.54,157807,15.7,16.0,14.9,15.4,15780.7,0.0,1.0
2017-02-09,1.63,1.65,1.57,1.57,149558,16.3,16.5,15.7,15.7,14955.8,0.0,1.0
2017-02-10,1.62,1.63,1.58,1.629,82893,16.2,16.3,15.8,16.29,8289.3,0.0,1.0
2017-02-13,1.59,1.63,1.59,1.6,96989,15.9,16.3,15.9,16.0,9698.9,0.0,1.0
2017-02-14,1.61,1.65,1.55,1.65,96590,16.1,16.5,15.5,16.5,9659,0.0,1.0
2017-02-15,1.63,1.65,1.56,1.61,68567,16.3,16.5,15.6,16.1,6856.7,0.0,1.0
2017-02-16,1.6,1.6448,1.57,1.58,67628,16.0,16.448,15.7,15.8,6762.8,0.0,1.0
2017-02-17,1.59,1.65,1.58,1.63,43256,15.9,16.5,15.8,16.3,4325.6,0.0,1.0
2017-02-21,1.63,1.63,1.6,1.6,64288,16.3,16.3,16.0,16.0,6428.8,0.0,1.0
2017-02-22,1.57,1.62,1.55,1.62,121397,15.7,16.2,15.5,16.2,12139.7,0.0,1.0
2017-02-23,1.57,1.62,1.555,1.58,82384,15.7,16.2,15.55,15.8,8238.4,0.0,1.0
2017-02-24,1.56,1.61,1.51,1.55,67870,15.6,16.1,15.1,15.5,6787,0.0,1.0
2017-02-27,1.6,1.6,1.58,1.58,58097,16.0,16.0,15.8,15.8,5809.7,0.0,1.0
2017-02-28,1.55,1.6,1.5,1.6,151287,15.5,16.0,15.0,16.0,15128.7,0.0,1.0
2017-03-01,1.58,1.6,1.54,1.55,148783,15.8,16.0,15.4,15.5,14878.3,0.0,1.0
2017-03-02,1.51,1.55,1.5,1.55,64181,15.1,15.5,15.0,15.5,6418.1,0.0,1.0
2017-03-03,1.51,1.54,1.44,1.48,218333,15.1,15.4,14.4,14.8,21833.3,0.0,1.0
2017-03-06,1.52,1.54,1.49,1.49,145344,15.2,15.4,14.9,14.9,14534.4,0.0,1.0
2017-03-07,1.52,1.54,1.51,1.52,60309,15.2,15.4,15.1,15.2,6030.9,0.0,1.0
2017-03-08,1.56,1.56,1.51,1.5264,67208,15.6,15.6,15.1,15.264,6720.8,0.0,1.0
2017-03-09,1.47,1.55,1.45,1.55,112837,14.7,15.5,14.5,15.5,11283.7,0.0,1.0
2017-03-10,1.42,1.51,1.42,1.5085,97328,14.2,15.1,14.2,15.085,9732.8,0.0,1.0
2017-03-13,1.45,1.47,1.43,1.44,51218,14.5,14.7,14.3,14.4,5121.8,0.0,1.0
2017-03-14,1.44,1.47,1.42,1.45,36723,14.4,14.7,14.2,14.5,3672.3,0.0,1.0
2017-03-15,1.49,1.54,1.45,1.46,97842,14.9,15.4,14.5,14.6,9784.2,0.0,1.0
2017-03-16,1.45,1.49,1.45,1.46,54863,14.5,14.9,14.5,14.6,5486.3,0.0,1.0
2017-03-17,1.36,1.49,1.29,1.45,540728,13.6,14.9,12.9,14.5,54072.8,0.0,1.0
2017-03-20,1.46,1.48,1.38,1.39,183651,14.6,14.8,13.8,13.9,18365.1,0.0,1.0
2017-03-21,1.42,1.47,1.4,1.46,70828,14.2,14.7,14.0,14.6,7082.8,0.0,1.0
2017-03-22,1.39,1.44,1.38,1.4,111578,13.9,14.4,13.8,14.0,11157.8,0.0,1.0
2017-03-23,1.4,1.4093,1.36,1.39,47143,14.0,14.093,13.6,13.9,4714.3,0.0,1.0
2017-03-24,1.39,1.41,1.37,1.4,25485,13.9,14.1,13.7,14.0,2548.5,0.0,1.0
2017-03-27,1.35,1.41,1.35,1.41,30162,13.5,14.1,13.5,14.1,3016.2,0.0,1.0
2017-03-28,1.38,1.4079,1.34,1.35,60243,13.8,14.079,13.4,13.5,6024.3,0.0,1.0
2017-03-29,1.42,1.43,1.36,1.38,97007,14.2,14.3,13.6,13.8,9700.7,0.0,1.0
2017-03-30,1.36,1.42,1.36,1.41,35110,13.6,14.2,13.6,14.1,3511,0.0,1.0
2017-03-31,1.4,1.4393,1.34,1.38,86350,14.0,14.393,13.4,13.8,8635,0.0,1.0
2017-04-03,1.4,1.46,1.36,1.36,191139,14.0,14.6,13.6,13.6,19113.9,0.0,1.0
2017-04-04,1.33,1.39,1.33,1.39,129595,13.3,13.9,13.3,13.9,12959.5,0.0,1.0
2017-04-05,1.33,1.37,1.33,1.34,52453,13.3,13.7,13.3,13.4,5245.3,0.0,1.0
2017-04-06,1.29,1.34,1.26,1.34,143445,12.9,13.4,12.6,13.4,14344.5,0.0,1.0
2017-04-07,1.3,1.36,1.26,1.26,192985,13.0,13.6,12.6,12.6,19298.5,0.0,1.0
2017-04-10,1.33,1.35,1.23,1.31,330503,13.3,13.5,12.3,13.1,33050.3,0.0,1.0
2017-04-11,1.35,1.39,1.29,1.33,77663,13.5,13.9,12.9,13.3,7766.3,0.0,1.0
2017-04-12,1.31,1.36,1.3,1.35,28551,13.1,13.6,13.0,13.5,2855.1,0.0,1.0
2017-04-13,1.28,1.33,1.24,1.29,96390,12.8,13.3,12.4,12.9,9639,0.0,1.0
2017-04-17,1.24,1.3,1.24,1.28,70318,12.4,13.0,12.4,12.8,7031.8,0.0,1.0
2017-04-18,1.38,1.41,1.283,1.3,198384,13.8,14.1,12.83,13.0,19838.4,0.0,1.0
2017-04-19,1.32,1.38,1.31,1.38,343267,13.2,13.8,13.1,13.8,34326.7,0.0,1.0
2017-04-20,1.34,1.3598,1.3,1.32,102482,13.4,13.598,13.0,13.2,10248.2,0.0,1.0
2017-04-21,1.4,1.41,1.33,1.33,119790,14.0,14.1,13.3,13.3,11979,0.0,1.0
2017-04-24,1.42,1.45,1.41,1.41,74528,14.2,14.5,14.1,14.1,7452.8,0.0,1.0
2017-04-25,1.42,1.46,1.41,1.431,68368,14.2,14.6,14.1,14.31,6836.8,0.0,1.0
2017-04-26,1.47,1.5,1.41,1.42,640620,14.7,15.0,14.1,14.2,64062,0.0,1.0
2017-04-27,1.4,1.48,1.4,1.47,39812,14.0,14.8,14.0,14.7,3981.2,0.0,1.0
2017-04-28,1.36,1.42,1.35,1.4,66047,13.6,14.2,13.5,14.0,6604.7,0.0,1.0
2017-05-01,1.41,1.45,1.35,1.37,102979,14.1,14.5,13.5,13.7,10297.9,0.0,1.0
2017-05-02,1.33,1.4293,1.3201,1.4,83606,13.3,14.293,13.201,14.0,8360.6,0.0,1.0
2017-05-03,1.35,1.4,1.32,1.33,26192,13.5,14.0,13.2,13.3,2619.2,0.0,1.0
2017-05-04,1.32,1.38,1.3,1.35,24731,13.2,13.8,13.0,13.5,2473.1,0.0,1.0
2017-05-05,1.34,1.36,1.3,1.32,27098,13.4,13.6,13.0,13.2,2709.8,0.0,1.0
2017-05-08,1.36,1.37,1.33,1.37,37699,13.6,13.7,13.3,13.7,3769.9,0.0,1.0
2017-05-09,1.38,1.42,1.3,1.36,53738,13.8,14.2,13.0,13.6,5373.8,0.0,1.0
2017-05-10,1.37,1.41,1.34,1.37,54470,13.7,14.1,13.4,13.7,5447,0.0,1.0
2017-05-11,1.32,1.4,1.31,1.38,80171,13.2,14.0,13.1,13.8,8017.1,0.0,1.0
2017-05-12,1.29,1.355,1.27,1.3,82327,12.9,13.55,12.7,13.0,8232.7,0.0,1.0
2017-05-15,1.33,1.35,1.3,1.31,42781,13.3,13.5,13.0,13.1,4278.1,0.0,1.0
2017-05-16,1.3,1.32,1.26,1.31,47268,13.0,13.2,12.6,13.1,4726.8,0.0,1.0
2017-05-17,1.27,1.3,1.25,1.25,45217,12.7,13.0,12.5,12.5,4521.7,0.0,1.0
2017-05-18,1.28,1.29,1.25,1.27,43486,12.8,12.9,12.5,12.7,4348.6,0.0,1.0
2017-05-19,1.28,1.34,1.25,1.279,44280,12.8,13.4,12.5,12.79,4428,0.0,1.0
2017-05-22,1.29,1.34,1.28,1.31,27770,12.9,13.4,12.8,13.1,2777,0.0,1.0
2017-05-23,1.25,1.29,1.25,1.26,358,12.5,12.9,12.5,12.6,35.8,0.0,1.0
2017-05-24,1.26,1.28,1.25,1.26,501,12.6,12.8,12.5,12.6,50.1,0.0,1.0
2017-05-25,1.26,1.29,1.25,1.26,43448,12.6,12.9,12.5,12.6,4344.8,0.0,1.0
2017-05-26,1.27,1.28,1.25,1.25,13622,12.7,12.8,12.5,12.5,1362.2,0.0,1.0
2017-05-30,1.28,1.3,1.27,1.29,28648,12.8,13.0,12.7,12.9,2864.8,0.0,1.0
2017-05-31,1.28,1.32,1.27,1.28,145420,12.8,13.2,12.7,12.8,14542,0.0,1.0
2017-06-01,1.33,1.35,1.3,1.3,83949,13.3,13.5,13.0,13.0,8394.9,0.0,1.0
2017-06-02,1.32,1.359,1.31,1.359,34906,13.2,13.59,13.1,13.59,3490.6,0.0,1.0
2017-06-05,1.3,1.35,1.3,1.35,23795,13.0,13.5,13.0,13.5,2379.5,0.0,1.0
2017-06-06,1.3,1.34,1.3,1.3,18877,13.0,13.4,13.0,13.0,1887.7,0.0,1.0
2017-06-07,1.4,1.44,1.32,1.33,638806,14.0,14.4,13.2,13.3,63880.6,0.0,1.0
2017-06-08,1.38,1.4322,1.38,1.41,135163,13.8,14.322,13.8,14.1,13516.3,0.0,1.0
2017-06-09,1.21,1.38,1.13,1.38,541684,12.1,13.8,11.3,13.8,54168.4,0.0,1.0
2017-06-12,1.16,1.22,1.14,1.15,95620,11.6,12.2,11.4,11.5,9562,0.0,1.0
2017-06-13,1.15,1.19,1.12,1.19,175054,11.5,11.9,11.2,11.9,17505.4,0.0,1.0
2017-06-14,1.14,1.17,1.14,1.14,69776,11.4,11.7,11.4,11.4,6977.6,0.0,1.0
2017-06-15,1.11,1.15,1.11,1.15,58953,11.1,11.5,11.1,11.5,5895.3,0.0,1.0
2017-06-16,1.11,1.13,0.95,1.12,240107,11.1,11.3,9.5,11.2,24010.7,0.0,1.0
2017-06-19,0.98,1.1125,0.95,1.11,1264400,9.8,11.125,9.5,11.1,126440,0.0,1.0
2017-06-20,0.97,1.04,0.96,1.02,333844,9.7,10.4,9.6,10.2,33384.4,0.0,1.0
2017-06-21,0.9803,1.04,0.98,0.9882,209322,9.803,10.4,9.8,9.882,20932.2,0.0,1.0
2017-06-22,0.97,0.9999,0.95,0.9803,123169,9.7,9.999,9.5,9.803,12316.9,0.0,1.0
2017-06-23,0.97,1.03,0.96,1.0,83730,9.7,10.3,9.6,10.0,8373,0.0,1.0
2017-06-26,1.0,1.02,0.97,0.982,103825,10.0,10.2,9.7,9.82,10382.5,0.0,1.0
2017-06-27,1.03,1.04,0.9923,1.01,60928,10.3,10.4,9.923,10.1,6092.8,0.0,1.0
2017-06-28,1.05,1.08,1.03,1.0316,126318,10.5,10.8,10.3,10.316,12631.8,0.0,1.0
2017-06-29,1.05,1.07,1.03,1.05,89292,10.5,10.7,10.3,10.5,8929.2,0.0,1.0
2017-06-30,1.03,1.07,1.0,1.04,127361,10.3,10.7,10.0,10.4,12736.1,0.0,1.0
2017-07-03,1.02,1.07,1.0,1.03,60683,10.2,10.7,10.0,10.3,6068.3,0.0,1.0
2017-07-05,0.99,1.05,0.97,1.03,76044,9.9,10.5,9.7,10.3,7604.4,0.0,1.0
2017-07-06,0.95,0.9731,0.925,0.9722,117903,9.5,9.731,9.25,9.722,11790.3,0.0,1.0
2017-07-07,0.98,1.03,0.9501,0.9699,44762,9.8,10.3,9.501,9.699,4476.2,0.0,1.0
2017-07-10,1.06,1.07,0.97,0.98,122528,10.6,10.7,9.7,9.8,12252.8,0.0,1.0
2017-07-11,0.9795,1.03,0.97,1.03,133772,9.795,10.3,9.7,10.3,13377.2,0.0,1.0
2017-07-12,0.9984,1.01,0.97,1.0019,77735,9.984,10.1,9.7,10.019,7773.5,0.0,1.0
2017-07-13,1.01,1.03,0.9701,1.02,49884,10.1,10.3,9.701,10.2,4988.4,0.0,1.0
2017-07-14,0.97,1.02,0.95,1.0,133413,9.7,10.2,9.5,10.0,13341.3,0.0,1.0
2017-07-17,1.01,1.04,0.97,1.0,135866,10.1,10.4,9.7,10.0,13586.6,0.0,1.0
2017-07-18,1.03,1.03,1.01,1.01,28028,10.3,10.3,10.1,10.1,2802.8,0.0,1.0
2017-07-19,1.04,1.0772,1.02,1.03,83984,10.4,10.772,10.2,10.3,8398.4,0.0,1.0
2017-07-20,1.04,1.07,0.98,1.04,182354,10.4,10.7,9.8,10.4,18235.4,0.0,1.0
2017-07-21,1.0,1.07,1.0,1.05,225758,10.0,10.7,10.0,10.5,22575.8,0.0,1.0
2017-07-24,1.0,1.05,0.9946,1.05,24798,10.0,10.5,9.946,10.5,2479.8,0.0,1.0
2017-07-25,1.0,1.04,1.0,1.02,33840,10.0,10.4,10.0,10.2,3384,0.0,1.0
2017-07-26,0.9798,1.01,0.9798,1.0001,78842,9.798,10.1,9.798,10.001,7884.2,0.0,1.0
2017-07-27,0.98,1.02,0.97,1.01,20885,9.8,10.2,9.7,10.1,2088.5,0.0,1.0
2017-07-28,0.9566,1.01,0.95,1.01,107144,9.566,10.1,9.5,10.1,10714.4,0.0,1.0
2017-07-31,0.965,1.0,0.9509,0.9509,29600,9.65,10.0,9.509,9.509,2960,0.0,1.0
2017-08-01,0.95,0.9958,0.95,0.95,29942,9.5,9.958,9.5,9.5,2994.2,0.0,1.0
2017-08-02,0.94,0.99,0.94,0.95,68383,9.4,9.9,9.4,9.5,6838.3,0.0,1.0
2017-08-03,0.93,0.9685,0.93,0.9496,53419,9.3,9.685,9.3,9.496,5341.9,0.0,1.0
2017-08-04,0.93,0.9534,0.92545,0.93,42125,9.3,9.534,9.2545,9.3,4212.5,0.0,1.0
2017-08-07,0.9,0.9302,0.9,0.92,92059,9.0,9.302,9.0,9.2,9205.9,0.0,1.0
2017-08-08,0.87,0.900494,0.85,0.9,208401,8.7,9.00494,8.5,9.0,20840.1,0.0,1.0
2017-08-09,0.8601,0.9158,0.86,0.87,90120,8.601,9.158,8.6,8.7,9012,0.0,1.0
2017-08-10,0.85,0.8525,0.85,0.8522,48537,8.5,8.525,8.5,8.522,4853.7,0.0,1.0
2017-08-11,0.762,0.86,0.7265,0.85,392002,7.62,8.6,7.265,8.5,39200.2,0.0,1.0
2017-08-14,0.81,0.89,0.78735,0.89,59288,8.1,8.9,7.8735,8.9,5928.8,0.0,1.0
2017-08-15,0.77,0.8,0.74,0.79,66826,7.7,8.0,7.4,7.9,6682.6,0.0,1.0
2017-08-16,0.8026,0.8103,0.77,0.77,53221,8.026,8.103,7.7,7.7,5322.1,0.0,1.0
2017-08-17,0.86,0.9,0.8,0.86,133007,8.6,9.0,8.0,8.6,13300.7,0.0,1.0
2017-08-18,0.8834,0.8834,0.82,0.86,82702,8.834,8.834,8.2,8.6,8270.2,0.0,1.0
2017-08-21,0.87,0.9,0.83,0.9,44480,8.7,9.0,8.3,9.0,4448,0.0,1.0
2017-08-22,0.88,0.9,0.84,0.84,49248,8.8,9.0,8.4,8.4,4924.8,0.0,1.0
2017-08-23,0.8798,0.9319,0.85,0.85,89799,8.798,9.319,8.5,8.5,8979.9,0.0,1.0
2017-08-24,0.8992,0.9138,0.85,0.85,27798,8.992,9.138,8.5,8.5,2779.8,0.0,1.0
2017-08-25,0.9173,0.96,0.85,0.895,74110,9.173,9.6,8.5,8.95,7411,0.0,1.0
2017-08-28,0.8599,0.91,0.85,0.89,59292,8.599,9.1,8.5,8.9,5929.2,0.0,1.0
2017-08-29,0.87,0.9024,0.83,0.85,23431,8.7,9.024,8.3,8.5,2343.1,0.0,1.0
2017-08-30,0.9,0.9101,0.8601,0.89,52304,9.0,9.101,8.601,8.9,5230.4,0.0,1.0
2017-08-31,0.8983,0.93,0.89,0.93,36784,8.983,9.3,8.9,9.3,3678.4,0.0,1.0
2017-09-01,0.8792,0.94,0.862,0.89,25832,8.792,9.4,8.62,8.9,2583.2,0.0,1.0
2017-09-05,0.8644,0.88,0.85,0.88,33714,8.644,8.8,8.5,8.8,3371.4,0.0,1.0
2017-09-06,0.9003,0.916,0.855,0.86,12203,9.003,9.16,8.55,8.6,1220.3,0.0,1.0
2017-09-07,0.8538,0.93,0.852,0.9,52973,8.538,9.3,8.52,9.0,5297.3,0.0,1.0
2017-09-08,0.8623,0.89,0.8546,0.89,19116,8.623,8.9,8.546,8.9,1911.6,0.0,1.0
2017-09-11,0.855,0.8903,0.85,0.86,52083,8.55,8.903,8.5,8.6,5208.3,0.0,1.0
2017-09-12,0.8341,0.9399,0.83,0.93,64532,8.341,9.399,8.3,9.3,6453.2,0.0,1.0
2017-09-13,0.8479,0.88,0.83,0.8517,83928,8.479,8.8,8.3,8.517,8392.8,0.0,1.0
2017-09-14,0.9,0.94,0.835,0.835,122653,9.0,9.4,8.35,8.35,12265.3,0.0,1.0
2017-09-15,0.8674,0.93,0.8674,0.91,182618,8.674,9.3,8.674,9.1,18261.8,0.0,1.0
2017-09-18,0.8845,0.91,0.8701,0.8701,19998,8.845,9.1,8.701,8.701,1999.8,0.0,1.0
2017-09-19,0.906,0.92,0.872,0.872,99066,9.06,9.2,8.72,8.72,9906.6,0.0,1.0
2017-09-20,0.87,0.91,0.8618,0.9055,54577,8.7,9.1,8.618,9.055,5457.7,0.0,1.0
2017-09-21,0.8835,0.9,0.871,0.9,38677,8.835,9.0,8.71,9.0,3867.7,0.0,1.0
2017-09-22,0.9125,0.92,0.883849,0.8845,65206,9.125,9.2,8.83849,8.845,6520.6,0.0,1.0
2017-09-25,0.88,0.92,0.87,0.91,63562,8.8,9.2,8.7,9.1,6356.2,0.0,1.0
2017-09-26,0.95,0.9767,0.882,0.882,131285,9.5,9.767,8.82,8.82,13128.5,0.0,1.0
2017-09-27,0.92,0.99,0.9,0.94,53941,9.2,9.9,9.0,9.4,5394.1,0.0,1.0
2017-09-28,1.0,1.08,0.94,0.99,294700,10.0,10.8,9.4,9.9,29470,0.0,1.0
2017-09-29,1.07,1.09,0.98,1.03,165914,10.7,10.9,9.8,10.3,16591.4,0.0,1.0
2017-10-02,1.01,1.0701,0.95,1.04,158269,10.1,10.701,9.5,10.4,15826.9,0.0,1.0
2017-10-03,1.03,1.06,0.99,1.03,86903,10.3,10.6,9.9,10.3,8690.3,0.0,1.0
2017-10-04,1.01,1.07,1.01,1.04,43135,10.1,10.7,10.1,10.4,4313.5,0.0,1.0
2017-10-05,1.06,1.115,1.02,1.02,197597,10.6,11.15,10.2,10.2,19759.7,0.0,1.0
2017-10-06,1.04,1.09,1.0,1.06,51763,10.4,10.9,10.0,10.6,5176.3,0.0,1.0
2017-10-09,1.01,1.06,1.01,1.02,29251,10.1,10.6,10.1,10.2,2925.1,0.0,1.0
2017-10-10,1.04,1.06,1.01,1.01,55502,10.4,10.6,10.1,10.1,5550.2,0.0,1.0
2017-10-11,1.05,1.08,1.03,1.04,44800,10.5,10.8,10.3,10.4,4480,0.0,1.0
2017-10-12,1.05,1.06,1.03,1.05,7443,10.5,10.6,10.3,10.5,744.3,0.0,1.0
2017-10-13,1.05,1.07,1.03,1.07,84060,10.5,10.7,10.3,10.7,8406,0.0,1.0
2017-10-16,1.03,1.06,1.01,1.06,99300,10.3,10.6,10.1,10.6,9930,0.0,1.0
2017-10-17,1.03,1.051,1.03,1.04,2088,10.3,10.51,10.3,10.4,208.8,0.0,1.0
2017-10-18,1.03,1.053,1.01,1.03,104740,10.3,10.53,10.1,10.3,10474,0.0,1.0
2017-10-19,1.01,1.05,1.01,1.03,47622,10.1,10.5,10.1,10.3,4762.2,0.0,1.0
2017-10-20,1.02,1.05,1.01,1.01,99235,10.2,10.5,10.1,10.1,9923.5,0.0,1.0
2017-10-23,1.02,1.04,1.0,1.0,46009,10.2,10.4,10.0,10.0,4600.9,0.0,1.0
2017-10-24,1.04,1.05,1.02,1.03,25985,10.4,10.5,10.2,10.3,2598.5,0.0,1.0
2017-10-25,1.03,1.05,1.0,1.05,3567,10.3,10.5,10.0,10.5,356.7,0.0,1.0
2017-10-26,1.01,1.03,1.0,1.01,25760,10.1,10.3,10.0,10.1,2576,0.0,1.0
2017-10-27,1.01,1.03,0.942,1.01,134679,10.1,10.3,9.42,10.1,13467.9,0.0,1.0
2017-10-30,1.0,1.03,0.97,1.03,22922,10.0,10.3,9.7,10.3,2292.2,0.0,1.0
2017-10-31,1.04,1.05,0.9801,0.9801,63012,10.4,10.5,9.801,9.801,6301.2,0.0,1.0
2017-11-01,1.04,1.07,0.99,0.9905,65584,10.4,10.7,9.9,9.905,6558.4,0.0,1.0
2017-11-02,1.07,1.12,1.02,1.039,966998,10.7,11.2,10.2,10.39,96699.8,0.0,1.0
2017-11-03,1.07,1.08,1.05,1.08,21759,10.7,10.8,10.5,10.8,2175.9,0.0,1.0
2017-11-06,1.06,1.08,1.04,1.07,141935,10.6,10.8,10.4,10.7,14193.5,0.0,1.0
2017-11-07,1.06,1.08,1.05,1.05,107626,10.6,10.8,10.5,10.5,10762.6,0.0,1.0
2017-11-08,1.06,1.08,1.03,1.05,88052,10.6,10.8,10.3,10.5,8805.2,0.0,1.0
2017-11-09,1.03,1.07,1.02,1.06,94123,10.3,10.7,10.2,10.6,9412.3,0.0,1.0
2017-11-10,1.04,1.06,1.02,1.04,44118,10.4,10.6,10.2,10.4,4411.8,0.0,1.0
2017-11-13,1.0,1.04,0.98,1.03,82304,10.0,10.4,9.8,10.3,8230.4,0.0,1.0
2017-11-14,0.99,1.02,0.98,0.99,26215,9.9,10.2,9.8,9.9,2621.5,0.0,1.0
2017-11-15,0.98,1.01,0.98,0.9913,126875,9.8,10.1,9.8,9.913,12687.5,0.0,1.0
2017-11-16,0.98,1.03,0.98,1.01,60971,9.8,10.3,9.8,10.1,6097.1,0.0,1.0
2017-11-17,1.02,1.04,0.99,1.01,101669,10.2,10.4,9.9,10.1,10166.9,0.0,1.0
2017-11-20,1.0,1.04,0.9811,1.01,20645,10.0,10.4,9.811,10.1,2064.5,0.0,1.0
2017-11-21,1.0,1.03,1.0,1.03,38031,10.0,10.3,10.0,10.3,3803.1,0.0,1.0
2017-11-22,1.03,1.04,0.981,1.02,100472,10.3,10.4,9.81,10.2,10047.2,0.0,1.0
2017-11-24,1.04,1.04,1.0,1.0,17716,10.4,10.4,10.0,10.0,1771.6,0.0,1.0
2017-11-27,1.07,1.09,1.04,1.04,77991,10.7,10.9,10.4,10.4,7799.1,0.0,1.0
2017-11-28,1.04,1.09,1.04,1.07,6611,10.4,10.9,10.4,10.7,661.1,0.0,1.0
2017-11-29,1.07,1.1,1.01,1.05,52305,10.7,11.0,10.1,10.5,5230.5,0.0,1.0
2017-11-30,0.98,1.07,0.98,1.05,176753,9.8,10.7,9.8,10.5,17675.3,0.0,1.0
2017-12-01,1.04,1.05,1.0,1.0,49280,10.4,10.5,10.0,10.0,4928,0.0,1.0
2017-12-04,1.04,1.07,1.0,1.04,52387,10.4,10.7,10.0,10.4,5238.7,0.0,1.0
2017-12-05,1.03,1.06,1.01,1.05,61407,10.3,10.6,10.1,10.5,6140.7,0.0,1.0
2017-12-06,1.005,1.05,0.96,1.04,107464,10.05,10.5,9.6,10.4,10746.4,0.0,1.0
2017-12-07,1.0,1.04,0.9601,1.0,202902,10.0,10.4,9.601,10.0,20290.2,0.0,1.0
2017-12-08,1.0,1.02,0.97,1.0,43356,10.0,10.2,9.7,10.0,4335.6,0.0,1.0
2017-12-11,0.97,1.02,0.93,0.99,45724,9.7,10.2,9.3,9.9,4572.4,0.0,1.0
2017-12-12,0.95,0.97,0.93,0.97,142988,9.5,9.7,9.3,9.7,14298.8,0.0,1.0
2017-12-13,0.95,0.97,0.94,0.94,100030,9.5,9.7,9.4,9.4,10003,0.0,1.0
2017-12-14,0.94,0.97,0.92,0.95,151741,9.4,9.7,9.2,9.5,15174.1,0.0,1.0
2017-12-15,0.96,0.98,0.92,0.94,202571,9.6,9.8,9.2,9.4,20257.1,0.0,1.0
2017-12-18,0.96,0.98,0.92,0.95,223886,9.6,9.8,9.2,9.5,22388.6,0.0,1.0
2017-12-19,0.93,0.97,0.9,0.94,282942,9.3,9.7,9.0,9.4,28294.2,0.0,1.0
2017-12-20,0.85,0.94,0.85,0.91,118492,8.5,9.4,8.5,9.1,11849.2,0.0,1.0
2017-12-21,0.94,0.95,0.87,0.89,195954,9.4,9.5,8.7,8.9,19595.4,0.0,1.0
2017-12-22,0.93,0.95,0.9,0.93,130409,9.3,9.5,9.0,9.3,13040.9,0.0,1.0
2017-12-26,0.93,0.95,0.9,0.9,181938,9.3,9.5,9.0,9.0,18193.8,0.0,1.0
2017-12-27,0.93,0.96,0.9,0.96,84437,9.3,9.6,9.0,9.6,8443.7,0.0,1.0
2017-12-28,0.95,0.99,0.9,0.93,175569,9.5,9.9,9.0,9.3,17556.9,0.0,1.0
2017-12-29,0.95,1.01,0.94,0.95,182319,9.5,10.1,9.4,9.5,18231.9,0.0,1.0
2018-01-02,0.94,0.97,0.91,0.91,49742,9.4,9.7,9.1,9.1,4974.2,0.0,1.0
2018-01-03,0.94,1.0,0.92,0.97,23796,9.4,10.0,9.2,9.7,2379.6,0.0,1.0
2018-01-04,0.95,0.99,0.94,0.95,971398,9.5,9.9,9.4,9.5,97139.8,0.0,1.0
2018-01-05,0.92,0.97,0.89,0.97,176114,9.2,9.7,8.9,9.7,17611.4,0.0,1.0
2018-01-08,0.95,0.97,0.92,0.92,60785,9.5,9.7,9.2,9.2,6078.5,0.0,1.0
2018-01-09,0.95,0.97,0.92,0.97,50256,9.5,9.7,9.2,9.7,5025.6,0.0,1.0
2018-01-10,0.95,0.96,0.94,0.95,31582,9.5,9.6,9.4,9.5,3158.2,0.0,1.0
2018-01-11,1.03,1.04,0.94,0.94,111927,10.3,10.4,9.4,9.4,11192.7,0.0,1.0
2018-01-12,1.02,1.06,0.96,1.02,256556,10.2,10.6,9.6,10.2,25655.6,0.0,1.0
2018-01-16,1.04,1.06,1.01,1.03,393384,10.4,10.6,10.1,10.3,39338.4,0.0,1.0
2018-01-17,1.03,1.06,0.99,1.05,121626,10.3,10.6,9.9,10.5,12162.6,0.0,1.0
2018-01-18,1.03,1.04,1.0,1.03,132576,10.3,10.4,10.0,10.3,13257.6,0.0,1.0
2018-01-19,0.95,1.03,0.92,1.03,164876,9.5,10.3,9.2,10.3,16487.6,0.0,1.0
2018-01-22,0.95,0.99,0.93,0.99,64896,9.5,9.9,9.3,9.9,6489.6,0.0,1.0
2018-01-23,0.96,0.99,0.96,0.97,65711,9.6,9.9,9.6,9.7,6571.1,0.0,1.0
2018-01-24,0.93,1.04,0.92,1.03,222814,9.3,10.4,9.2,10.3,22281.4,0.0,1.0
2018-01-25,0.93,0.96,0.91,0.94,121387,9.3,9.6,9.1,9.4,12138.7,0.0,1.0
2018-01-26,0.92,0.95,0.89,0.95,102403,9.2,9.5,8.9,9.5,10240.3,0.0,1.0
2018-01-29,0.9054,0.951,0.9,0.951,49160,9.054,9.51,9.0,9.51,4916,0.0,1.0
2018-01-30,0.86,0.93,0.83,0.91,218282,8.6,9.3,8.3,9.1,21828.2,0.0,1.0
2018-01-31,0.84,0.91,0.83,0.86,170025,8.4,9.1,8.3,8.6,17002.5,0.0,1.0
2018-02-01,8.75,8.9,8.27,8.4,33232,8.75,8.9,8.27,8.4,33232,0.0,0.1
2018-02-02,8.81,8.98,8.55,8.55,16313,8.81,8.98,8.55,8.55,16313,0.0,1.0
2018-02-05,8.91,9.05,8.44,8.9,15756,8.91,9.05,8.44,8.9,15756,0.0,1.0
2018-02-06,8.78,9.0,8.63,8.73,12997,8.78,9.0,8.63,8.73,12997,0.0,1.0
2018-02-07,8.93,8.93,8.56,8.83,9715,8.93,8.93,8.56,8.83,9715,0.0,1.0
2018-02-08,8.75,8.97,8.598,8.93,3803,8.75,8.97,8.598,8.93,3803,0.0,1.0
2018-02-09,9.0,9.02,8.52,8.81,29090,9.0,9.02,8.52,8.81,29090,0.0,1.0
2018-02-12,8.69,8.89,8.56,8.86,17552,8.69,8.89,8.56,8.86,17552,0.0,1.0
2018-02-13,8.53,8.66,8.52,8.56,19635,8.53,8.66,8.52,8.56,19635,0.0,1.0
2018-02-14,8.72,8.81,8.56,8.73,6852,8.72,8.81,8.56,8.73,6852,0.0,1.0
2018-02-15,8.95,8.99,8.57,8.73,7828,8.95,8.99,8.57,8.73,7828,0.0,1.0
2018-02-16,9.14,9.2,8.95,8.95,13527,9.14,9.2,8.95,8.95,13527,0.0,1.0
2018-02-20,8.92,9.47,8.92,9.19,19672,8.92,9.47,8.92,9.19,19672,0.0,1.0
2018-02-21,9.08,9.21,8.86,8.86,4080,9.08,9.21,8.86,8.86,4080,0.0,1.0
2018-02-22,9.03,9.3,9.03,9.18,4905,9.03,9.3,9.03,9.18,4905,0.0,1.0
2018-02-23,9.13,9.25,9.02,9.02,1697,9.13,9.25,9.02,9.02,1697,0.0,1.0
2018-02-26,9.04,9.16,8.82,9.0,14104,9.04,9.16,8.82,9.0,14104,0.0,1.0
2018-02-27,9.04,9.04,9.04,9.04,426,9.04,9.04,9.04,9.04,426,0.0,1.0
2018-02-28,8.71,9.1,8.71,8.99,3253,8.71,9.1,8.71,8.99,3253,0.0,1.0
2018-03-01,8.5,9.01,8.5,9.01,6473,8.5,9.01,8.5,9.01,6473,0.0,1.0
2018-03-02,8.8,8.93,8.48,8.49,5222,8.8,8.93,8.48,8.49,5222,0.0,1.0
2018-03-05,9.0,9.44,8.93,8.93,23113,9.0,9.44,8.93,8.93,23113,0.0,1.0
2018-03-06,8.66,9.39,8.66,9.39,4758,8.66,9.39,8.66,9.39,4758,0.0,1.0
2018-03-07,9.13,9.19,8.83,8.83,7553,9.13,9.19,8.83,8.83,7553,0.0,1.0
2018-03-08,8.9,9.42,8.89,8.98,30838,8.9,9.42,8.89,8.98,30838,0.0,1.0
2018-03-09,9.08,9.2,8.81,8.86,14160,9.08,9.2,8.81,8.86,14160,0.0,1.0
2018-03-12,8.83,9.2,8.75,9.2,8634,8.83,9.2,8.75,9.2,8634,0.0,1.0
2018-03-13,8.61,9.0,8.61,8.88,2716,8.61,9.0,8.61,8.88,2716,0.0,1.0
2018-03-14,8.67,8.81,8.5,8.75,6576,8.67,8.81,8.5,8.75,6576,0.0,1.0
2018-03-15,8.53,9.02,8.52,8.62,33625,8.53,9.02,8.52,8.62,33625,0.0,1.0
2018-03-16,9.07,9.2,8.51,8.64,46363,9.07,9.2,8.51,8.64,46363,0.0,1.0
2018-03-19,9.09,9.14,8.95,9.05,10376,9.09,9.14,8.95,9.05,10376,0.0,1.0
2018-03-20,9.48,9.78,9.1,9.1,21811,9.48,9.78,9.1,9.1,21811,0.0,1.0
2018-03-21,9.59,9.96,9.45,9.54,25261,9.59,9.96,9.45,9.54,25261,0.0,1.0
2018-03-22,9.45,9.54,9.24,9.47,5559,9.45,9.54,9.24,9.47,5559,0.0,1.0
2018-03-23,9.36,9.44,9.35,9.44,6750,9.36,9.44,9.35,9.44,6750,0.0,1.0
2018-03-26,9.28,9.46,8.98,9.42,12456,9.28,9.46,8.98,9.42,12456,0.0,1.0
2018-03-27,9.1,9.14,8.92,9.04,3035,9.1,9.14,8.92,9.04,3035,0.0,1.0
2018-03-28,9.0,9.28,8.93,9.0,4423,9.0,9.28,8.93,9.0,4423,0.0,1.0
2018-03-29,9.16,9.26,9.15,9.15,2159,9.16,9.26,9.15,9.15,2159,0.0,1.0
2018-04-02,9.11,9.17,8.81,9.14,5619,9.11,9.17,8.81,9.14,5619,0.0,1.0
2018-04-03,9.01,9.3,9.01,9.12,5182,9.01,9.3,9.01,9.12,5182,0.0,1.0
2018-04-04,9.31,9.39,8.97,8.97,17259,9.31,9.39,8.97,8.97,17259,0.0,1.0
2018-04-05,9.4,9.46,9.2,9.43,10486,9.4,9.46,9.2,9.43,10486,0.0,1.0
2018-04-06,9.31,9.53,9.29,9.35,10376,9.31,9.53,9.29,9.35,10376,0.0,1.0
2018-04-09,9.36,9.71,9.32,9.32,3811,9.36,9.71,9.32,9.32,3811,0.0,1.0
2018-04-10,9.53,9.72,9.34,9.36,2555,9.53,9.72,9.34,9.36,2555,0.0,1.0
2018-04-11,9.55,9.55,9.55,9.55,540,9.55,9.55,9.55,9.55,540,0.0,1.0
2018-04-12,9.69,9.69,9.69,9.69,229,9.69,9.69,9.69,9.69,229,0.0,1.0
2018-04-13,9.6,9.6,9.36,9.36,633,9.6,9.6,9.36,9.36,633,0.0,1.0
2018-04-16,9.56,9.65,9.31,9.61,9471,9.56,9.65,9.31,9.61,9471,0.0,1.0
2018-04-17,9.5,9.7,9.34,9.7,4541,9.5,9.7,9.34,9.7,4541,0.0,1.0
2018-04-18,9.52,9.71,9.32,9.64,2342,9.52,9.71,9.32,9.64,2342,0.0,1.0
2018-04-19,9.52,9.52,9.52,9.52,124,9.52,9.52,9.52,9.52,124,0.0,1.0
2018-04-20,9.28,9.59,9.27,9.47,1905,9.28,9.59,9.27,9.47,1905,0.0,1.0
2018-04-23,9.3,9.55,8.93,9.21,14949,9.3,9.55,8.93,9.21,14949,0.0,1.0
2018-04-24,8.9,9.78,8.9,9.4,16094,8.9,9.78,8.9,9.4,16094,0.0,1.0
2018-04-25,9.2,9.48,8.94,8.94,57853,9.2,9.48,8.94,8.94,57853,0.0,1.0
2018-04-26,9.1,9.71,8.76,9.71,20566,9.1,9.71,8.76,9.71,20566,0.0,1.0
2018-04-27,9.2,9.46,9.2,9.24,30398,9.2,9.46,9.2,9.24,30398,0.0,1.0
2018-04-30,9.13,9.21,8.8,9.21,2055,9.13,9.21,8.8,9.21,2055,0.0,1.0
2018-05-01,8.9,9.06,8.57,8.88,14717,8.9,9.06,8.57,8.88,14717,0.0,1.0
2018-05-02,9.07,9.2,8.9,8.92,10415,9.07,9.2,8.9,8.92,10415,0.0,1.0
2018-05-03,9.06,9.06,9.05,9.05,235,9.06,9.06,9.05,9.05,235,0.0,1.0
2018-05-04,8.8,9.05,8.63,9.05,6187,8.8,9.05,8.63,9.05,6187,0.0,1.0
2018-05-07,9.06,9.13,8.51,8.88,26916,9.06,9.13,8.51,8.88,26916,0.0,1.0
2018-05-08,9.04,9.42,8.86,9.42,11598,9.04,9.42,8.86,9.42,11598,0.0,1.0
2018-05-09,9.48,9.49,8.9,9.1,9079,9.48,9.49,8.9,9.1,9079,0.0,1.0
2018-05-10,9.99,9.99,9.41,9.48,30857,9.99,9.99,9.41,9.48,30857,0.0,1.0
2018-05-11,10.11,10.22,9.76,9.99,51835,10.11,10.22,9.76,9.99,51835,0.0,1.0
2018-05-14,10.55,10.87,10.22,10.22,42393,10.55,10.87,10.22,10.22,42393,0.0,1.0
2018-05-15,10.6,10.98,10.46,10.65,13362,10.6,10.98,10.46,10.65,13362,0.0,1.0
2018-05-16,10.35,10.68,10.35,10.64,2851,10.35,10.68,10.35,10.64,2851,0.0,1.0
2018-05-17,10.31,10.69,10.25,10.3,5218,10.31,10.69,10.25,10.3,5218,0.0,1.0
2018-05-18,10.96,11.22,10.54,10.54,46930,10.96,11.22,10.54,10.54,46930,0.0,1.0
2018-05-21,10.85,11.22,10.85,11.13,15171,10.85,11.22,10.85,11.13,15171,0.0,1.0
2018-05-22,11.03,11.16,10.84,11.05,29076,11.03,11.16,10.84,11.05,29076,0.0,1.0
2018-05-23,11.0,11.2,10.55,10.97,38300,11.0,11.2,10.55,10.97,38300,0.0,1.0
2018-05-24,10.4,11.1272,10.4,10.92,59349,10.4,11.1272,10.4,10.92,59349,0.0,1.0
2018-05-25,10.76,10.78,10.23,10.46,2335,10.76,10.78,10.23,10.46,2335,0.0,1.0
2018-05-29,10.37,10.74,10.2,10.74,13911,10.37,10.74,10.2,10.74,13911,0.0,1.0
2018-05-30,10.9,11.05,10.6752,10.73,6510,10.9,11.05,10.6752,10.73,6510,0.0,1.0
2018-05-31,10.89,11.02,10.79,10.85,4123,10.89,11.02,10.79,10.85,4123,0.0,1.0
2018-06-01,10.71,11.0,10.71,11.0,5075,10.71,11.0,10.71,11.0,5075,0.0,1.0
2018-06-04,11.23,12.16,10.98,10.98,25861,11.23,12.16,10.98,10.98,25861,0.0,1.0
2018-06-05,11.06,11.41,10.81,11.01,10642,11.06,11.41,10.81,11.01,10642,0.0,1.0
2018-06-06,10.81,11.37,10.79,11.0,7595,10.81,11.37,10.79,11.0,7595,0.0,1.0
2018-06-07,11.2,11.61,11.14,11.18,19028,11.2,11.61,11.14,11.18,19028,0.0,1.0
2018-06-08,11.09,11.41,11.0,11.36,35342,11.09,11.41,11.0,11.36,35342,0.0,1.0
2018-06-11,11.6,12.0,11.2,11.2,56509,11.6,12.0,11.2,11.2,56509,0.0,1.0
2018-06-12,11.28,11.67,11.15,11.67,29211,11.28,11.67,11.15,11.67,29211,0.0,1.0
2018-06-13,10.94,11.44,10.9,11.44,23356,10.94,11.44,10.9,11.44,23356,0.0,1.0
2018-06-14,11.31,11.37,10.71,10.71,29228,11.31,11.37,10.71,10.71,29228,0.0,1.0
2018-06-15,11.3,11.36,11.09,11.22,27970,11.3,11.36,11.09,11.22,27970,0.0,1.0
2018-06-18,11.12,11.16,10.84,11.02,32674,11.12,11.16,10.84,11.02,32674,0.0,1.0
2018-06-19,11.3,11.57,10.87,10.87,21619,11.3,11.57,10.87,10.87,21619,0.0,1.0
2018-06-20,11.19,11.3,11.01,11.3,4141,11.19,11.3,11.01,11.3,4141,0.0,1.0
2018-06-21,11.31,11.48,11.15,11.48,3672,11.31,11.48,11.15,11.48,3672,0.0,1.0
2018-06-22,11.23,11.57,11.23,11.31,8714,11.23,11.57,11.23,11.31,8714,0.0,1.0
2018-06-25,11.32,11.37,10.89,11.18,15194,11.32,11.37,10.89,11.18,15194,0.0,1.0
2018-06-26,11.4,11.53,11.15,11.27,35906,11.4,11.53,11.15,11.27,35906,0.0,1.0
2018-06-27,11.4,11.5,11.19,11.5,6767,11.4,11.5,11.19,11.5,6767,0.0,1.0
2018-06-28,11.25,11.48,11.15,11.32,10447,11.25,11.48,11.15,11.32,10447,0.0,1.0
2018-06-29,11.1,11.3,11.05,11.14,3160,11.1,11.3,11.05,11.14,3160,0.0,1.0
2018-07-02,10.96,11.31,10.85,10.99,2214,10.96,11.31,10.85,10.99,2214,0.0,1.0
2018-07-03,10.99,11.04,10.91,11.04,641,10.99,11.04,10.91,11.04,641,0.0,1.0
2018-07-05,10.97,11.17,10.97,10.99,1334,10.97,11.17,10.97,10.99,1334,0.0,1.0
2018-07-06,10.89,10.89,10.89,10.89,356,10.89,10.89,10.89,10.89,356,0.0,1.0
2018-07-09,10.91,10.95,10.66,10.84,7693,10.91,10.95,10.66,10.84,7693,0.0,1.0
2018-07-10,11.2,11.35,10.93,10.93,8674,11.2,11.35,10.93,10.93,8674,0.0,1.0
2018-07-11,11.0,11.25,10.86,11.21,8235,11.0,11.25,10.86,11.21,8235,0.0,1.0
2018-07-12,11.07,11.21,11.01,11.09,6657,11.07,11.21,11.01,11.09,6657,0.0,1.0
2018-07-13,11.04,11.35,11.03,11.21,7697,11.04,11.35,11.03,11.21,7697,0.0,1.0
2018-07-16,11.01,11.08,11.0,11.0,4190,11.01,11.08,11.0,11.0,4190,0.0,1.0
2018-07-17,11.01,11.19,11.01,11.01,2388,11.01,11.19,11.01,11.01,2388,0.0,1.0
2018-07-18,11.0,11.0,11.0,11.0,256,11.0,11.0,11.0,11.0,256,0.0,1.0
2018-07-19,11.01,11.15,11.0,11.06,1009,11.01,11.15,11.0,11.06,1009,0.0,1.0
2018-07-20,10.99,11.0,10.9,11.0,979,10.99,11.0,10.9,11.0,979,0.0,1.0
2018-07-23,10.8,10.95,10.75,10.95,871,10.8,10.95,10.75,10.95,871,0.0,1.0
2018-07-24,10.81,11.0,10.77,10.77,3119,10.81,11.0,10.77,10.77,3119,0.0,1.0
2018-07-25,10.35,10.65,10.35,10.65,10252,10.35,10.65,10.35,10.65,10252,0.0,1.0
2018-07-26,10.24,10.34,10.22,10.25,5234,10.24,10.34,10.22,10.25,5234,0.0,1.0
2018-07-27,10.37,10.39,10.37,10.39,426,10.37,10.39,10.37,10.39,426,0.0,1.0
2018-07-30,10.24,10.5,10.24,10.5,6117,10.24,10.5,10.24,10.5,6117,0.0,1.0
2018-07-31,10.12,10.38,10.12,10.35,6435,10.12,10.38,10.12,10.35,6435,0.0,1.0
2018-08-01,10.12,10.12,10.12,10.12,164,10.12,10.12,10.12,10.12,164,0.0,1.0
2018-08-02,9.6,10.1,9.01,10.1,57758,9.6,10.1,9.01,10.1,57758,0.0,1.0
2018-08-03,9.35,9.78,9.24,9.32,13747,9.35,9.78,9.24,9.32,13747,0.0,1.0
2018-08-06,9.55,9.65,9.35,9.38,1119,9.55,9.65,9.35,9.38,1119,0.0,1.0
2018-08-07,9.59,9.79,9.55,9.79,2686,9.59,9.79,9.55,9.79,2686,0.0,1.0
2018-08-08,8.26,9.84,8.26,9.63,23262,8.26,9.84,8.26,9.63,23262,0.0,1.0
2018-08-09,7.98,8.22,7.72,8.2,9935,7.98,8.22,7.72,8.2,9935,0.0,1.0
2018-08-10,7.59,8.09,7.56,8.03,18038,7.59,8.09,7.56,8.03,18038,0.0,1.0
2018-08-13,7.31,7.41,7.26,7.41,9052,7.31,7.41,7.26,7.41,9052,0.0,1.0
2018-08-14,7.28,7.5434,6.92,7.5434,55148,7.28,7.5434,6.92,7.5434,55148,0.0,1.0
2018-08-15,7.19,7.69,7.0,7.19,30159,7.19,7.69,7.0,7.19,30159,0.0,1.0
2018-08-16,7.18,7.39,7.15,7.18,9716,7.18,7.39,7.15,7.18,9716,0.0,1.0
2018-08-17,7.06,7.1,6.89,7.01,8958,7.06,7.1,6.89,7.01,8958,0.0,1.0
2018-08-20,7.0,7.16,7.0,7.16,10288,7.0,7.16,7.0,7.16,10288,0.0,1.0
2018-08-21,6.83,7.28,6.76,7.0,22650,6.83,7.28,6.76,7.0,22650,0.0,1.0
2018-08-22,7.53,7.53,6.9,6.9,74598,7.53,7.53,6.9,6.9,74598,0.0,1.0
2018-08-23,7.81,7.84,7.39,7.53,11585,7.81,7.84,7.39,7.53,11585,0.0,1.0
2018-08-24,7.79,7.87,7.65,7.86,2247,7.79,7.87,7.65,7.86,2247,0.0,1.0
2018-08-27,8.12,8.36,7.8,8.08,37393,8.12,8.36,7.8,8.08,37393,0.0,1.0
2018-08-28,8.4,8.65,8.31,8.48,18089,8.4,8.65,8.31,8.48,18089,0.0,1.0
2018-08-29,8.75,8.76,8.56,8.6,2382,8.75,8.76,8.56,8.6,2382,0.0,1.0
2018-08-30,8.5,8.82,8.46,8.8,4177,8.5,8.82,8.46,8.8,4177,0.0,1.0
2018-08-31,8.59,8.61,8.36,8.36,490,8.59,8.61,8.36,8.36,490,0.0,1.0
2018-09-04,8.0,8.52,7.16,8.44,67400,8.0,8.52,7.16,8.44,67400,0.0,1.0
2018-09-05,7.84,8.04,7.84,8.04,2123,7.84,8.04,7.84,8.04,2123,0.0,1.0
2018-09-06,7.75,7.98,7.74,7.96,5999,7.75,7.98,7.74,7.96,5999,0.0,1.0
2018-09-07,7.55,7.84,7.55,7.84,2825,7.55,7.84,7.55,7.84,2825,0.0,1.0
2018-09-10,7.38,7.74,7.36,7.74,2584,7.38,7.74,7.36,7.74,2584,0.0,1.0
2018-09-11,7.5,7.55,7.5,7.55,1359,7.5,7.55,7.5,7.55,1359,0.0,1.0
2018-09-12,7.35,7.82,7.31,7.82,12374,7.35,7.82,7.31,7.82,12374,0.0,1.0
2018-09-13,7.58,7.96,7.55,7.59,10734,7.58,7.96,7.55,7.59,10734,0.0,1.0
2018-09-14,7.59,7.89,7.47,7.77,3954,7.59,7.89,7.47,7.77,3954,0.0,1.0
2018-09-17,7.38,7.44,7.35,7.44,1597,7.38,7.44,7.35,7.44,1597,0.0,1.0
2018-09-18,7.46,7.46,7.35,7.35,1121,7.46,7.46,7.35,7.35,1121,0.0,1.0
2018-09-19,7.3,7.41,7.28,7.38,4228,7.3,7.41,7.28,7.38,4228,0.0,1.0
2018-09-20,7.15,7.31,7.03,7.28,14379,7.15,7.31,7.03,7.28,14379,0.0,1.0
2018-09-21,7.12,7.22,7.01,7.03,3188,7.12,7.22,7.01,7.03,3188,0.0,1.0
2018-09-24,7.0,7.21,7.0,7.21,839,7.0,7.21,7.0,7.21,839,0.0,1.0
2018-09-25,7.09,7.37,6.9,6.97,31498,7.09,7.37,6.9,6.97,31498,0.0,1.0
2018-09-26,7.4,7.41,7.1,7.25,1047,7.4,7.41,7.1,7.25,1047,0.0,1.0
2018-09-27,7.37,7.52,7.26,7.26,768,7.37,7.52,7.26,7.26,768,0.0,1.0
2018-09-28,7.13,7.26,6.94,7.24,14353,7.13,7.26,6.94,7.24,14353,0.0,1.0
2018-10-01,7.05,7.36,6.94,7.06,6209,7.05,7.36,6.94,7.06,6209,0.0,1.0
2018-10-02,7.56,7.64,6.92,6.95,31593,7.56,7.64,6.92,6.95,31593,0.0,1.0
2018-10-03,7.66,7.79,7.45,7.52,4259,7.66,7.79,7.45,7.52,4259,0.0,1.0
2018-10-04,7.5,7.81,7.17,7.54,22391,7.5,7.81,7.17,7.54,22391,0.0,1.0
2018-10-05,7.28,7.54,7.18,7.35,13219,7.28,7.54,7.18,7.35,13219,0.0,1.0
2018-10-08,7.23,8.03,7.23,7.38,35289,7.23,8.03,7.23,7.38,35289,0.0,1.0
2018-10-09,7.35,8.03,7.2,7.31,42340,7.35,8.03,7.2,7.31,42340,0.0,1.0
2018-10-10,7.1,7.26,7.1,7.15,1510,7.1,7.26,7.1,7.15,1510,0.0,1.0
2018-10-11,7.06,7.56,7.06,7.25,2730,7.06,7.56,7.06,7.25,2730,0.0,1.0
2018-10-12,6.98,7.15,6.8,7.03,14563,6.98,7.15,6.8,7.03,14563,0.0,1.0
2018-10-15,6.11,6.87,6.11,6.87,15036,6.11,6.87,6.11,6.87,15036,0.0,1.0
2018-10-16,6.45,6.7,6.12,6.13,18787,6.45,6.7,6.12,6.13,18787,0.0,1.0
2018-10-17,6.54,6.6,6.3,6.3,4749,6.54,6.6,6.3,6.3,4749,0.0,1.0
2018-10-18,6.54,6.54,6.54,6.54,28,6.54,6.54,6.54,6.54,28,0.0,1.0
2018-10-19,6.49,6.49,6.2,6.48,962,6.49,6.49,6.2,6.48,962,0.0,1.0
2018-10-22,6.33,6.37,6.33,6.35,8701,6.33,6.37,6.33,6.35,8701,0.0,1.0
2018-10-23,6.0,6.33,6.0,6.32,2898,6.0,6.33,6.0,6.32,2898,0.0,1.0
2018-10-24,5.7,5.89,5.7,5.89,8480,5.7,5.89,5.7,5.89,8480,0.0,1.0
2018-10-25,5.5,5.69,5.49,5.69,10101,5.5,5.69,5.49,5.69,10101,0.0,1.0
2018-10-26,5.38,5.78,5.22,5.31,2090,5.38,5.78,5.22,5.31,2090,0.0,1.0
2018-10-29,5.45,5.45,5.35,5.43,6984,5.45,5.45,5.35,5.43,6984,0.0,1.0
2018-10-30,5.64,5.64,5.57,5.57,524,5.64,5.64,5.57,5.57,524,0.0,1.0
2018-10-31,5.48,5.98,5.42,5.79,20873,5.48,5.98,5.42,5.79,20873,0.0,1.0
2018-11-01,5.48,5.76,5.48,5.63,10750,5.48,5.76,5.48,5.63,10750,0.0,1.0
2018-11-02,5.6,5.91,5.6,5.66,20429,5.6,5.91,5.6,5.66,20429,0.0,1.0
2018-11-05,5.7,5.79,5.7,5.78,2265,5.7,5.79,5.7,5.78,2265,0.0,1.0
2018-11-06,5.75,5.85,5.68,5.68,13370,5.75,5.85,5.68,5.68,13370,0.0,1.0
2018-11-07,5.72,5.77,5.59,5.76,2439,5.72,5.77,5.59,5.76,2439,0.0,1.0
2018-11-08,5.9,6.2,5.68,5.68,70311,5.9,6.2,5.68,5.68,70311,0.0,1.0
2018-11-09,5.84,6.0,5.83,5.9,22144,5.84,6.0,5.83,5.9,22144,0.0,1.0
2018-11-12,5.29,5.92,5.16,5.85,49698,5.29,5.92,5.16,5.85,49698,0.0,1.0
2018-11-13,5.25,5.44,4.79,5.24,22265,5.25,5.44,4.79,5.24,22265,0.0,1.0
2018-11-14,5.09,5.25,5.04,5.25,7692,5.09,5.25,5.04,5.25,7692,0.0,1.0
2018-11-15,4.88,5.21,4.8,5.2,11113,4.88,5.21,4.8,5.2,11113,0.0,1.0
2018-11-16,4.44,4.89,4.34,4.89,119747,4.44,4.89,4.34,4.89,119747,0.0,1.0
2018-11-19,4.55,4.57,4.49,4.49,6588,4.55,4.57,4.49,4.49,6588,0.0,1.0
2018-11-20,3.98,4.5,3.95,4.49,22820,3.98,4.5,3.95,4.49,22820,0.0,1.0
2018-11-21,3.91,4.0,3.91,4.0,8774,3.91,4.0,3.91,4.0,8774,0.0,1.0
2018-11-23,3.55,3.95,3.5,3.94,10777,3.55,3.95,3.5,3.94,10777,0.0,1.0
2018-11-26,3.84,4.0,3.56,3.56,26874,3.84,4.0,3.56,3.56,26874,0.0,1.0
2018-11-27,3.55,3.88,3.54,3.85,31557,3.55,3.88,3.54,3.85,31557,0.0,1.0
2018-11-28,3.4,3.56,3.4,3.56,34259,3.4,3.56,3.4,3.56,34259,0.0,1.0
2018-11-29,3.42,3.56,3.31,3.52,15021,3.42,3.56,3.31,3.52,15021,0.0,1.0
2018-11-30,3.25,3.5,3.21,3.33,48860,3.25,3.5,3.21,3.33,48860,0.0,1.0
2018-12-03,3.16,3.33,3.16,3.33,6441,3.16,3.33,3.16,3.33,6441,0.0,1.0
2018-12-04,3.0,3.14,2.99,3.1,15616,3.0,3.14,2.99,3.1,15616,0.0,1.0
2018-12-06,2.95,3.12,2.86,2.99,24025,2.95,3.12,2.86,2.99,24025,0.0,1.0
2018-12-07,2.8,3.15,2.8,2.97,34301,2.8,3.15,2.8,2.97,34301,0.0,1.0
2018-12-10,2.88,2.91,2.7,2.84,57424,2.88,2.91,2.7,2.84,57424,0.0,1.0
2018-12-11,3.34,3.8,2.87,2.87,183196,3.34,3.8,2.87,2.87,183196,0.0,1.0
2018-12-12,3.08,3.35,2.93,3.34,40744,3.08,3.35,2.93,3.34,40744,0.0,1.0
2018-12-13,3.11,3.11,2.9,3.06,18941,3.11,3.11,2.9,3.06,18941,0.0,1.0
2018-12-14,3.03,3.19,3.02,3.06,41668,3.03,3.19,3.02,3.06,41668,0.0,1.0
2018-12-17,2.76,3.03,2.75,3.01,40173,2.76,3.03,2.75,3.01,40173,0.0,1.0
2018-12-18,2.78,2.89,2.67,2.67,20151,2.78,2.89,2.67,2.67,20151,0.0,1.0
2018-12-19,2.81,2.91,2.8,2.8785,12616,2.81,2.91,2.8,2.8785,12616,0.0,1.0
2018-12-20,2.61,2.95,2.6,2.88,18653,2.61,2.95,2.6,2.88,18653,0.0,1.0
2018-12-21,2.56,2.77,2.55,2.74,16687,2.56,2.77,2.55,2.74,16687,0.0,1.0
2018-12-24,2.5,2.68,2.5,2.68,25256,2.5,2.68,2.5,2.68,25256,0.0,1.0
2018-12-26,2.57,2.79,2.43,2.43,50595,2.57,2.79,2.43,2.43,50595,0.0,1.0
2018-12-27,2.46,2.62,2.45,2.5,51998,2.46,2.62,2.45,2.5,51998,0.0,1.0
2018-12-28,2.58,2.74,2.48,2.48,23290,2.58,2.74,2.48,2.48,23290,0.0,1.0
2018-12-31,2.42,2.65,2.42,2.55,70780,2.42,2.65,2.42,2.55,70780,0.0,1.0
2019-01-02,2.99,3.0,2.38,2.5,24726,2.99,3.0,2.38,2.5,24726,0.0,1.0
2019-01-03,2.96,3.29,2.89,3.0,8290,2.96,3.29,2.89,3.0,8290,0.0,1.0
2019-01-04,3.49,3.49,3.1,3.15,58063,3.49,3.49,3.1,3.15,58063,0.0,1.0
2019-01-07,3.66,3.68,3.39,3.5,30678,3.66,3.68,3.39,3.5,30678,0.0,1.0
2019-01-08,3.36,3.66,3.26,3.66,6220,3.36,3.66,3.26,3.66,6220,0.0,1.0
2019-01-09,3.59,3.59,3.23,3.4,7688,3.59,3.59,3.23,3.4,7688,0.0,1.0
2019-01-10,3.36,3.55,3.13,3.54,3585,3.36,3.55,3.13,3.54,3585,0.0,1.0
2019-01-11,3.2,3.34,3.13,3.33,4016,3.2,3.34,3.13,3.33,4016,0.0,1.0
2019-01-14,3.2,3.22,2.87,3.05,7085,3.2,3.22,2.87,3.05,7085,0.0,1.0
2019-01-15,2.9,3.32,2.9,3.18,12754,2.9,3.32,2.9,3.18,12754,0.0,1.0
2019-01-16,3.19,3.23,2.81,2.81,21454,3.19,3.23,2.81,2.81,21454,0.0,1.0
2019-01-17,3.17,3.28,3.06,3.21,10996,3.17,3.28,3.06,3.21,10996,0.0,1.0
2019-01-18,3.25,3.34,3.02,3.16,6095,3.25,3.34,3.02,3.16,6095,0.0,1.0
2019-01-22,3.08,3.25,2.89,3.19,23939,3.08,3.25,2.89,3.19,23939,0.0,1.0
2019-01-23,2.9,3.14,2.9,3.1,3555,2.9,3.14,2.9,3.1,3555,0.0,1.0
2019-01-24,3.0,3.11,2.83,2.96,6626,3.0,3.11,2.83,2.96,6626,0.0,1.0
2019-01-25,3.0,3.22,2.89,3.0,8298,3.0,3.22,2.89,3.0,8298,0.0,1.0
2019-01-28,3.01,3.18,2.9,2.93,10907,3.01,3.18,2.9,2.93,10907,0.0,1.0
2019-01-29,3.01,3.27,3.0,3.15,4112,3.01,3.27,3.0,3.15,4112,0.0,1.0
2019-01-30,3.28,3.28,3.05,3.05,18772,3.28,3.28,3.05,3.05,18772,0.0,1.0
2019-01-31,3.15,3.36,3.15,3.25,1950,3.15,3.36,3.15,3.25,1950,0.0,1.0
2019-02-01,3.09,3.11,3.05,3.11,1389,3.09,3.11,3.05,3.11,1389,0.0,1.0
2019-02-04,3.02,3.1,2.92,3.01,11197,3.02,3.1,2.92,3.01,11197,0.0,1.0
2019-02-05,2.85,3.02,2.85,2.98,5826,2.85,3.02,2.85,2.98,5826,0.0,1.0
2019-02-06,3.04,3.07,2.91,3.0,2062,3.04,3.07,2.91,3.0,2062,0.0,1.0
2019-02-07,3.1,3.1,2.95,3.03,2925,3.1,3.1,2.95,3.03,2925,0.0,1.0
2019-02-08,2.99,3.09,2.88,3.05,10559,2.99,3.09,2.88,3.05,10559,0.0,1.0
2019-02-11,2.95,3.0,2.88,3.0,1031,2.95,3.0,2.88,3.0,1031,0.0,1.0
2019-02-12,3.11,3.21,2.98,3.06,7421,3.11,3.21,2.98,3.06,7421,0.0,1.0
2019-02-13,3.28,3.33,3.24,3.28,23103,3.28,3.33,3.24,3.28,23103,0.0,1.0
2019-02-14,3.14,3.34,2.85,3.34,25272,3.14,3.34,2.85,3.34,25272,0.0,1.0
2019-02-15,3.18,3.25,3.18,3.24,575,3.18,3.25,3.18,3.24,575,0.0,1.0
2019-02-19,3.1527,3.37,3.11,3.28,7716,3.1527,3.37,3.11,3.28,7716,0.0,1.0
2019-02-20,3.64,3.77,3.28,3.3,25919,3.64,3.77,3.28,3.3,25919,0.0,1.0
2019-02-21,3.7,3.72,3.6321,3.6573,2618,3.7,3.72,3.6321,3.6573,2618,0.0,1.0
2019-02-22,3.7,3.7,3.62,3.62,590,3.7,3.7,3.62,3.62,590,0.0,1.0
2019-02-25,3.73,3.82,3.67,3.67,23089,3.73,3.82,3.67,3.67,23089,0.0,1.0
2019-02-26,3.83,3.9,3.76,3.76,2876,3.83,3.9,3.76,3.76,2876,0.0,1.0
2019-02-27,3.92,3.97,3.78,3.97,11659,3.92,3.97,3.78,3.97,11659,0.0,1.0
2019-02-28,3.92,3.95,3.9,3.9,6868,3.92,3.95,3.9,3.9,6868,0.0,1.0
2019-03-01,3.96,3.97,3.95,3.95,3565,3.96,3.97,3.95,3.95,3565,0.0,1.0
2019-03-04,4.18,4.35,3.97,3.97,9690,4.18,4.35,3.97,3.97,9690,0.0,1.0
2019-03-05,4.1,4.39,4.08,4.35,10823,4.1,4.39,4.08,4.35,10823,0.0,1.0
2019-03-06,4.25,4.28,4.12,4.13,10995,4.25,4.28,4.12,4.13,10995,0.0,1.0
2019-03-07,4.25,4.46,4.18,4.46,16934,4.25,4.46,4.18,4.46,16934,0.0,1.0
2019-03-08,4.1,4.2,4.05,4.18,1837,4.1,4.2,4.05,4.18,1837,0.0,1.0
2019-03-11,4.05,4.08,3.94,3.94,14041,4.05,4.08,3.94,3.94,14041,0.0,1.0
2019-03-12,4.07,4.09,3.82,4.06,8357,4.07,4.09,3.82,4.06,8357,0.0,1.0
2019-03-13,4.0,4.05,3.9688,4.0165,32391,4.0,4.05,3.9688,4.0165,32391,0.0,1.0
2019-03-14,3.9,4.2,3.86,3.86,19798,3.9,4.2,3.86,3.86,19798,0.0,1.0
2019-03-15,3.95,4.04,3.7691,3.7691,7364,3.95,4.04,3.7691,3.7691,7364,0.0,1.0
2019-03-18,3.89,4.0,3.88,3.98,12014,3.89,4.0,3.88,3.98,12014,0.0,1.0
2019-03-19,3.86,3.95,3.85,3.88,9730,3.86,3.95,3.85,3.88,9730,0.0,1.0
2019-03-20,3.84,3.94,3.81,3.94,799,3.84,3.94,3.81,3.94,799,0.0,1.0
2019-03-21,3.89,3.94,3.75,3.77,3843,3.89,3.94,3.75,3.77,3843,0.0,1.0
2019-03-22,3.75,3.9,3.75,3.9,3688,3.75,3.9,3.75,3.9,3688,0.0,1.0
2019-03-25,3.71,3.89,3.58,3.88,3204,3.71,3.89,3.58,3.88,3204,0.0,1.0
2019-03-26,3.79,3.82,3.7,3.77,1966,3.79,3.82,3.7,3.77,1966,0.0,1.0
2019-03-27,3.68,3.84,3.63,3.67,7644,3.68,3.84,3.63,3.67,7644,0.0,1.0
2019-03-28,3.55,3.68,3.54,3.54,6147,3.55,3.68,3.54,3.54,6147,0.0,1.0
2019-03-29,3.57,3.59,3.51,3.51,2349,3.57,3.59,3.51,3.51,2349,0.0,1.0
2019-04-01,3.71,3.8,3.67,3.69,2483,3.71,3.8,3.67,3.69,2483,0.0,1.0
2019-04-02,3.58,3.72,3.57,3.72,4031,3.58,3.72,3.57,3.72,4031,0.0,1.0
2019-04-03,3.57,3.66,3.5,3.66,6066,3.57,3.66,3.5,3.66,6066,0.0,1.0
2019-04-04,3.7,3.7,3.6,3.6,1713,3.7,3.7,3.6,3.6,1713,0.0,1.0
2019-04-05,3.68,3.7,3.68,3.7,1366,3.68,3.7,3.68,3.7,1366,0.0,1.0
2019-04-08,3.75,3.83,3.72,3.72,987,3.75,3.83,3.72,3.72,987,0.0,1.0
2019-04-09,3.7,3.76,3.7,3.76,700,3.7,3.76,3.7,3.76,700,0.0,1.0
2019-04-10,3.56,3.76,3.56,3.76,1067,3.56,3.76,3.56,3.76,1067,0.0,1.0
2019-04-11,3.56,3.68,3.56,3.59,1787,3.56,3.68,3.56,3.59,1787,0.0,1.0
2019-04-12,3.59,3.6,3.59,3.59,957,3.59,3.6,3.59,3.59,957,0.0,1.0
2019-04-15,3.57,3.57,3.57,3.57,316,3.57,3.57,3.57,3.57,316,0.0,1.0
2019-04-16,3.56,3.68,3.56,3.68,492,3.56,3.68,3.56,3.68,492,0.0,1.0
2019-04-17,3.6,3.65,3.58,3.59,2243,3.6,3.65,3.58,3.59,2243,0.0,1.0
2019-04-18,3.57,3.61,3.57,3.59,934,3.57,3.61,3.57,3.59,934,0.0,1.0
2019-04-22,3.73,3.73,3.5,3.56,16750,3.73,3.73,3.5,3.56,16750,0.0,1.0
2019-04-23,3.76,3.81,3.7,3.73,93559,3.76,3.81,3.7,3.73,93559,0.0,1.0
2019-04-24,3.6,3.77,3.6,3.76,1869,3.6,3.77,3.6,3.76,1869,0.0,1.0
2019-04-25,3.5,3.7,3.5,3.7,1982,3.5,3.7,3.5,3.7,1982,0.0,1.0
2019-04-26,3.45,3.51,3.44,3.475,6614,3.45,3.51,3.44,3.475,6614,0.0,1.0
2019-04-29,3.38,3.54,3.38,3.54,1657,3.38,3.54,3.38,3.54,1657,0.0,1.0
2019-04-30,3.38,3.38,3.38,3.38,486,3.38,3.38,3.38,3.38,486,0.0,1.0
2019-05-01,3.24,3.39,3.24,3.38,3882,3.24,3.39,3.24,3.38,3882,0.0,1.0
2019-05-02,3.15,3.22,3.07,3.16,7047,3.15,3.22,3.07,3.16,7047,0.0,1.0
2019-05-03,3.01,3.11,3.01,3.11,3738,3.01,3.11,3.01,3.11,3738,0.0,1.0
2019-05-06,3.03,3.11,3.0,3.0,3306,3.03,3.11,3.0,3.0,3306,0.0,1.0
2019-05-07,3.15,3.22,3.11,3.12,3460,3.15,3.22,3.11,3.12,3460,0.0,1.0
2019-05-08,3.29,3.33,3.1,3.1,47577,3.29,3.33,3.1,3.1,47577,0.0,1.0
2019-05-09,3.28,3.38,3.28,3.38,1938,3.28,3.38,3.28,3.38,1938,0.0,1.0
2019-05-10,3.29,3.34,3.29,3.34,818,3.29,3.34,3.29,3.34,818,0.0,1.0
2019-05-13,2.91,3.2,2.91,3.2,2205,2.91,3.2,2.91,3.2,2205,0.0,1.0
2019-05-14,3.2,3.38,2.7,2.83,26997,3.2,3.38,2.7,2.83,26997,0.0,1.0
2019-05-15,3.09,3.17,3.09,3.17,1557,3.09,3.17,3.09,3.17,1557,0.0,1.0
2019-05-16,3.0,3.03,3.0,3.03,794,3.0,3.03,3.0,3.03,794,0.0,1.0
2019-05-17,2.98,2.98,2.92,2.92,447,2.98,2.98,2.92,2.92,447,0.0,1.0
2019-05-20,3.13,3.13,2.93,2.93,1066,3.13,3.13,2.93,2.93,1066,0.0,1.0
2019-05-21,3.11,3.12,3.11,3.12,1171,3.11,3.12,3.11,3.12,1171,0.0,1.0
2019-05-22,3.25,3.26,3.24,3.24,1837,3.25,3.26,3.24,3.24,1837,0.0,1.0
2019-05-23,3.3,3.3,3.05,3.05,1436,3.3,3.3,3.05,3.05,1436,0.0,1.0
2019-05-24,3.45,3.45,3.38,3.38,1940,3.45,3.45,3.38,3.38,1940,0.0,1.0
2019-05-28,3.35,3.37,3.35,3.37,1342,3.35,3.37,3.35,3.37,1342,0.0,1.0
2019-05-29,3.28,3.3,3.28,3.29,2322,3.28,3.3,3.28,3.29,2322,0.0,1.0
2019-05-30,3.07,3.14,3.07,3.13,2640,3.07,3.14,3.07,3.13,2640,0.0,1.0
2019-05-31,2.92,3.05,2.92,3.05,3727,2.92,3.05,2.92,3.05,3727,0.0,1.0
2019-06-03,3.0,3.05,2.96,3.05,1613,3.0,3.05,2.96,3.05,1613,0.0,1.0
2019-06-04,2.9346,3.0,2.9346,3.0,1902,2.9346,3.0,2.9346,3.0,1902,0.0,1.0
2019-06-05,2.93,2.94,2.93,2.94,1546,2.93,2.94,2.93,2.94,1546,0.0,1.0
2019-06-06,2.93,2.93,2.93,2.93,80,2.93,2.93,2.93,2.93,80,0.0,1.0
2019-06-07,2.76,2.91,2.76,2.91,2170,2.76,2.91,2.76,2.91,2170,0.0,1.0
2019-06-10,2.8083,2.84,2.7,2.7,1000,2.8083,2.84,2.7,2.7,1000,0.0,1.0
2019-06-11,2.78,2.8,2.78,2.8,4843,2.78,2.8,2.78,2.8,4843,0.0,1.0
2019-06-12,2.78,2.78,2.78,2.78,113,2.78,2.78,2.78,2.78,113,0.0,1.0
2019-06-13,2.69,2.7,2.69,2.7,441,2.69,2.7,2.69,2.7,441,0.0,1.0
2019-06-14,2.64,2.69,2.64,2.69,2048,2.64,2.69,2.64,2.69,2048,0.0,1.0
2019-06-17,2.64,2.64,2.64,2.64,41,2.64,2.64,2.64,2.64,41,0.0,1.0
2019-06-18,2.6,2.66,2.6,2.65,7653,2.6,2.66,2.6,2.65,7653,0.0,1.0
2019-06-19,2.6,2.6,2.6,2.6,160,2.6,2.6,2.6,2.6,160,0.0,1.0
2019-06-20,2.48,2.66,2.48,2.66,1532,2.48,2.66,2.48,2.66,1532,0.0,1.0
2019-06-21,2.57,2.6,2.57,2.6,1712,2.57,2.6,2.57,2.6,1712,0.0,1.0
2019-06-24,2.58,2.59,2.46,2.5,1609,2.58,2.59,2.46,2.5,1609,0.0,1.0
2019-06-25,2.52,2.58,2.52,2.58,1213,2.52,2.58,2.52,2.58,1213,0.0,1.0
2019-06-26,2.45,2.56,2.45,2.55,3952,2.45,2.56,2.45,2.55,3952,0.0,1.0
2019-06-27,2.44,2.79,2.44,2.5,11249,2.44,2.79,2.44,2.5,11249,0.0,1.0
2019-06-28,2.2,2.48,2.2,2.44,14478,2.2,2.48,2.2,2.44,14478,0.0,1.0
2019-07-01,2.35,2.43,2.34,2.34,6918,2.35,2.43,2.34,2.34,6918,0.0,1.0
2019-07-02,2.43,2.43,2.37,2.41,4340,2.43,2.43,2.37,2.41,4340,0.0,1.0
2019-07-03,2.58,2.62,2.49,2.55,4078,2.58,2.62,2.49,2.55,4078,0.0,1.0
2019-07-05,2.73,2.73,2.61,2.61,2515,2.73,2.73,2.61,2.61,2515,0.0,1.0
2019-07-08,2.72,2.72,2.67,2.68,1026,2.72,2.72,2.67,2.68,1026,0.0,1.0
2019-07-09,2.7,2.8,2.7,2.73,964,2.7,2.8,2.7,2.73,964,0.0,1.0
2019-07-10,2.78,2.82,2.77,2.82,6380,2.78,2.82,2.77,2.82,6380,0.0,1.0
2019-07-11,2.84,2.84,2.82,2.82,713,2.84,2.84,2.82,2.82,713,0.0,1.0
2019-07-12,2.81,2.91,2.81,2.86,5195,2.81,2.91,2.81,2.86,5195,0.0,1.0
2019-07-15,2.75,2.81,2.75,2.81,1326,2.75,2.81,2.75,2.81,1326,0.0,1.0
2019-07-16,2.76,2.81,2.75,2.8,594,2.76,2.81,2.75,2.8,594,0.0,1.0
2019-07-17,2.78,2.78,2.78,2.78,779,2.78,2.78,2.78,2.78,779,0.0,1.0
2019-07-18,2.8,2.92,2.77,2.92,810,2.8,2.92,2.77,2.92,810,0.0,1.0
2019-07-19,2.72,2.72,2.72,2.72,132,2.72,2.72,2.72,2.72,132,0.0,1.0
2019-07-22,2.72,2.72,2.72,2.72,173,2.72,2.72,2.72,2.72,173,0.0,1.0
2019-07-23,2.77,2.77,2.77,2.77,589,2.77,2.77,2.77,2.77,589,0.0,1.0
2019-07-24,2.79,2.79,2.64,2.64,945,2.79,2.79,2.64,2.64,945,0.0,1.0
2019-07-25,2.79,2.79,2.79,2.79,65,2.79,2.79,2.79,2.79,65,0.0,1.0
2019-07-26,2.82,2.84,2.8,2.8,970,2.82,2.84,2.8,2.8,970,0.0,1.0
2019-07-29,2.85,2.91,2.79,2.79,4642,2.85,2.91,2.79,2.79,4642,0.0,1.0
2019-07-30,2.95,2.95,2.81,2.95,972,2.95,2.95,2.81,2.95,972,0.0,1.0
2019-07-31,2.9,2.95,2.9,2.95,4216,2.9,2.95,2.9,2.95,4216,0.0,1.0
2019-08-01,2.9,2.9,2.9,2.9,23,2.9,2.9,2.9,2.9,23,0.0,1.0
2019-08-02,2.81,2.81,2.75,2.75,2447,2.81,2.81,2.75,2.75,2447,0.0,1.0
2019-08-05,2.75,2.77,2.75,2.77,507,2.75,2.77,2.75,2.77,507,0.0,1.0
2019-08-06,2.73,2.75,2.71,2.75,1030,2.73,2.75,2.71,2.75,1030,0.0,1.0
2019-08-07,2.72,2.72,2.63,2.69,2324,2.72,2.72,2.63,2.69,2324,0.0,1.0
2019-08-08,2.67,2.7,2.67,2.7,3619,2.67,2.7,2.67,2.7,3619,0.0,1.0
2019-08-09,3.32,3.34,2.75,2.75,21499,3.32,3.34,2.75,2.75,21499,0.0,1.0
2019-08-12,3.4,3.4,3.27,3.27,5332,3.4,3.4,3.27,3.27,5332,0.0,1.0
2019-08-13,3.15,3.4,3.1,3.3,4390,3.15,3.4,3.1,3.3,4390,0.0,1.0
2019-08-14,3.11,3.11,3.11,3.11,313,3.11,3.11,3.11,3.11,313,0.0,1.0
2019-08-15,3.11,3.11,3.11,3.11,232,3.11,3.11,3.11,3.11,232,0.0,1.0
2019-08-16,3.1,3.14,3.05,3.05,1690,3.1,3.14,3.05,3.05,1690,0.0,1.0
2019-08-19,3.13,3.26,3.13,3.26,1240,3.13,3.26,3.13,3.26,1240,0.0,1.0
2019-08-20,3.23,3.23,3.0,3.0,1479,3.23,3.23,3.0,3.0,1479,0.0,1.0
2019-08-21,3.38,3.38,2.78,3.09,119483,3.38,3.38,2.78,3.09,119483,0.0,1.0
2019-08-22,3.35,3.38,3.24,3.38,3091,3.35,3.38,3.24,3.38,3091,0.0,1.0
2019-08-23,3.4,3.4,3.35,3.36,4460,3.4,3.4,3.35,3.36,4460,0.0,1.0
2019-08-26,3.56,3.62,3.49,3.49,31348,3.56,3.62,3.49,3.49,31348,0.0,1.0
2019-08-27,3.52,3.61,3.52,3.61,1553,3.52,3.61,3.52,3.61,1553,0.0,1.0
2019-08-28,3.52,3.68,3.52,3.67,23084,3.52,3.68,3.52,3.67,23084,0.0,1.0
2019-08-29,3.64,3.69,3.64,3.67,5134,3.64,3.69,3.64,3.67,5134,0.0,1.0
2019-08-30,3.66,3.66,3.34,3.57,10453,3.66,3.66,3.34,3.57,10453,0.0,1.0
2019-09-03,3.85,3.88,3.62,3.62,13628,3.85,3.88,3.62,3.62,13628,0.0,1.0
2019-09-04,3.85,3.85,3.85,3.85,5345,3.85,3.85,3.85,3.85,5345,0.0,1.0
2019-09-05,3.85,3.85,3.85,3.85,57,3.85,3.85,3.85,3.85,57,0.0,1.0
2019-09-06,3.8,3.85,3.8,3.85,543,3.8,3.85,3.8,3.85,543,0.0,1.0
2019-09-09,3.78,3.83,3.75,3.8,33659,3.78,3.83,3.75,3.8,33659,0.0,1.0
2019-09-10,3.7,3.7,3.7,3.7,436,3.7,3.7,3.7,3.7,436,0.0,1.0
2019-09-11,3.84,3.85,3.63,3.77,4604,3.84,3.85,3.63,3.77,4604,0.0,1.0
2019-09-12,3.73,3.97,3.72,3.85,51400,3.73,3.97,3.72,3.85,51400,0.0,1.0
2019-09-13,3.64,3.75,3.63,3.63,2261,3.64,3.75,3.63,3.63,2261,0.0,1.0
2019-09-16,3.26,3.83,3.26,3.83,4570,3.26,3.83,3.26,3.83,4570,0.0,1.0
2019-09-17,3.55,3.57,3.17,3.24,8289,3.55,3.57,3.17,3.24,8289,0.0,1.0
2019-09-18,3.1,3.62,3.1,3.47,10839,3.1,3.62,3.1,3.47,10839,0.0,1.0
2019-09-19,3.22,3.26,3.0,3.05,12929,3.22,3.26,3.0,3.05,12929,0.0,1.0
2019-09-20,3.37,3.48,2.99,3.15,19208,3.37,3.48,2.99,3.15,19208,0.0,1.0
2019-09-23,3.45,3.56,3.23,3.23,4057,3.45,3.56,3.23,3.23,4057,0.0,1.0
2019-09-24,3.41,3.58,3.4,3.58,3171,3.41,3.58,3.4,3.58,3171,0.0,1.0
2019-09-25,3.29,3.45,3.29,3.35,5780,3.29,3.45,3.29,3.35,5780,0.0,1.0
2019-09-26,3.55,3.55,3.31,3.32,1827,3.55,3.55,3.31,3.32,1827,0.0,1.0
2019-09-27,3.3,3.53,3.28,3.48,7327,3.3,3.53,3.28,3.48,7327,0.0,1.0
2019-09-30,3.05,3.2,2.78,3.2,15060,3.05,3.2,2.78,3.2,15060,0.0,1.0
2019-10-01,3.16,3.18,3.11,3.14,1470,3.16,3.18,3.11,3.14,1470,0.0,1.0
2019-10-02,3.08,3.25,3.07,3.07,1549,3.08,3.25,3.07,3.07,1549,0.0,1.0
2019-10-03,3.12,3.13,3.01,3.13,713,3.12,3.13,3.01,3.13,713,0.0,1.0
2019-10-04,3.15,3.19,3.15,3.19,2047,3.15,3.19,3.15,3.19,2047,0.0,1.0
2019-10-07,2.96,3.28,2.94,3.18,3933,2.96,3.28,2.94,3.18,3933,0.0,1.0
2019-10-08,2.85,2.99,2.85,2.86,1804,2.85,2.99,2.85,2.86,1804,0.0,1.0
2019-10-09,2.85,2.95,2.83,2.95,2592,2.85,2.95,2.83,2.95,2592,0.0,1.0
2019-10-10,2.72,2.9,2.65,2.89,5682,2.72,2.9,2.65,2.89,5682,0.0,1.0
2019-10-11,2.81,2.81,2.59,2.59,1090,2.81,2.81,2.59,2.59,1090,0.0,1.0
2019-10-14,2.81,2.81,2.81,2.81,2,2.81,2.81,2.81,2.81,2,0.0,1.0
2019-10-15,2.88,2.91,2.74,2.74,2819,2.88,2.91,2.74,2.74,2819,0.0,1.0
2019-10-16,2.78,2.88,2.78,2.88,461,2.78,2.88,2.78,2.88,461,0.0,1.0
2019-10-17,2.7,2.7,2.69,2.69,398,2.7,2.7,2.69,2.69,398,0.0,1.0
2019-10-18,2.74,2.74,2.62,2.72,1062,2.74,2.74,2.62,2.72,1062,0.0,1.0
2019-10-21,2.56,2.73,2.56,2.73,23018,2.56,2.73,2.56,2.73,23018,0.0,1.0
2019-10-22,2.57,2.6,2.57,2.6,351,2.57,2.6,2.57,2.6,351,0.0,1.0
2019-10-23,2.55,2.57,2.53,2.53,620,2.55,2.57,2.53,2.53,620,0.0,1.0
2019-10-24,2.57,2.71,2.55,2.55,18372,2.57,2.71,2.55,2.55,18372,0.0,1.0
2019-10-25,2.67,2.72,2.59,2.64,27346,2.67,2.72,2.59,2.64,27346,0.0,1.0
2019-10-28,2.63,2.72,2.57,2.6973,21402,2.63,2.72,2.57,2.6973,21402,0.0,1.0
2019-10-29,2.55,2.69,2.55,2.69,24016,2.55,2.69,2.55,2.69,24016,0.0,1.0
2019-10-30,2.64,2.67,2.61,2.61,1136,2.64,2.67,2.61,2.61,1136,0.0,1.0
2019-10-31,2.67,2.67,2.6,2.66,556,2.67,2.67,2.6,2.66,556,0.0,1.0
2019-11-01,2.65,2.65,2.5,2.52,18588,2.65,2.65,2.5,2.52,18588,0.0,1.0
2019-11-04,2.65,2.65,2.57,2.59,13727,2.65,2.65,2.57,2.59,13727,0.0,1.0
2019-11-05,2.64,2.8,2.58,2.72,6254,2.64,2.8,2.58,2.72,6254,0.0,1.0
2019-11-06,2.67,2.71,2.67,2.71,515,2.67,2.71,2.67,2.71,515,0.0,1.0
2019-11-07,2.74,2.79,2.64,2.64,1498,2.74,2.79,2.64,2.64,1498,0.0,1.0
2019-11-08,2.7,2.77,2.66,2.73,2271,2.7,2.77,2.66,2.73,2271,0.0,1.0
2019-11-11,2.89,2.89,2.73,2.73,1220,2.89,2.89,2.73,2.73,1220,0.0,1.0
2019-11-12,2.89,3.04,2.89,2.94,24495,2.89,3.04,2.89,2.94,24495,0.0,1.0
2019-11-13,2.94,3.09,2.9,2.9,6173,2.94,3.09,2.9,2.9,6173,0.0,1.0
2019-11-14,2.79,2.8,2.79,2.8,8634,2.79,2.8,2.79,2.8,8634,0.0,1.0
2019-11-15,2.85,2.85,2.7,2.81,510,2.85,2.85,2.7,2.81,510,0.0,1.0
2019-11-18,3.02,3.15,3.01,3.02,14504,3.02,3.15,3.01,3.02,14504,0.0,1.0
2019-11-19,3.01,3.05,2.96,3.05,5079,3.01,3.05,2.96,3.05,5079,0.0,1.0
2019-11-20,3.06,3.2,2.81,2.9,53459,3.06,3.2,2.81,2.9,53459,0.0,1.0
2019-11-21,3.13,3.19,3.05,3.17,46083,3.13,3.19,3.05,3.17,46083,0.0,1.0
2019-11-22,3.27,3.4,3.18,3.18,7865,3.27,3.4,3.18,3.18,7865,0.0,1.0
2019-11-25,3.09,3.25,3.09,3.25,1391,3.09,3.25,3.09,3.25,1391,0.0,1.0
2019-11-26,3.01,3.04,3.01,3.04,309,3.01,3.04,3.01,3.04,309,0.0,1.0
2019-11-27,2.93,3.0,2.93,3.0,2553,2.93,3.0,2.93,3.0,2553,0.0,1.0
2019-11-29,2.94,2.99,2.87,2.99,1354,2.94,2.99,2.87,2.99,1354,0.0,1.0
2019-12-02,2.9,3.09,2.9,3.09,3682,2.9,3.09,2.9,3.09,3682,0.0,1.0
2019-12-03,2.98,3.01,2.91,2.91,340,2.98,3.01,2.91,2.91,340,0.0,1.0
2019-12-04,3.01,3.17,2.9,2.9,24117,3.01,3.17,2.9,2.9,24117,0.0,1.0
2019-12-05,3.17,3.19,3.08,3.08,2752,3.17,3.19,3.08,3.08,2752,0.0,1.0
2019-12-06,3.09,3.25,3.08,3.25,6624,3.09,3.25,3.08,3.25,6624,0.0,1.0
2019-12-09,2.97,3.05,2.93,3.02,6276,2.97,3.05,2.93,3.02,6276,0.0,1.0
2019-12-10,3.09,3.14,2.85,2.9,1006,3.09,3.14,2.85,2.9,1006,0.0,1.0
2019-12-11,3.01,3.03,2.95,2.95,2440,3.01,3.03,2.95,2.95,2440,0.0,1.0
2019-12-12,3.05,3.12,2.89,2.89,10975,3.05,3.12,2.89,2.89,10975,0.0,1.0
2019-12-13,3.1,3.1,3.0,3.09,1389,3.1,3.1,3.0,3.09,1389,0.0,1.0
2019-12-16,2.89,3.17,2.78,3.15,5501,2.89,3.17,2.78,3.15,5501,0.0,1.0
2019-12-17,3.11,3.12,3.0,3.01,14036,3.11,3.12,3.0,3.01,14036,0.0,1.0
2019-12-18,3.45,3.45,2.94,3.05,45159,3.45,3.45,2.94,3.05,45159,0.0,1.0
2019-12-19,3.5,3.53,3.37,3.37,13835,3.5,3.53,3.37,3.37,13835,0.0,1.0
2019-12-20,3.45,3.6,3.35,3.53,14182,3.45,3.6,3.35,3.53,14182,0.0,1.0
2019-12-23,3.7,3.7,3.14,3.29,28494,3.7,3.7,3.14,3.29,28494,0.0,1.0
2019-12-24,3.46,3.69,3.44,3.69,4064,3.46,3.69,3.44,3.69,4064,0.0,1.0
2019-12-26,3.45,3.54,3.31,3.54,10168,3.45,3.54,3.31,3.54,10168,0.0,1.0
2019-12-27,3.46,3.5,3.45,3.49,967,3.46,3.5,3.45,3.49,967,0.0,1.0
2019-12-30,3.69,3.7,3.22,3.42,11378,3.69,3.7,3.22,3.42,11378,0.0,1.0
2019-12-31,3.58,3.6,3.56,3.58,1579,3.58,3.6,3.56,3.58,1579,0.0,1.0
2020-01-02,3.6,3.6,3.45,3.45,1511,3.6,3.6,3.45,3.45,1511,0.0,1.0
2020-01-03,3.59,3.63,3.59,3.62,1784,3.59,3.63,3.59,3.62,1784,0.0,1.0
2020-01-06,3.65,3.65,3.61,3.64,633,3.65,3.65,3.61,3.64,633,0.0,1.0
2020-01-07,3.65,3.65,3.63,3.63,2600,3.65,3.65,3.63,3.63,2600,0.0,1.0
2020-01-08,3.7,3.7,3.64,3.64,2620,3.7,3.7,3.64,3.64,2620,0.0,1.0
2020-01-09,3.66,3.69,3.66,3.69,302,3.66,3.69,3.66,3.69,302,0.0,1.0
2020-01-10,3.66,3.66,3.66,3.66,51,3.66,3.66,3.66,3.66,51,0.0,1.0
2020-01-13,3.66,3.67,3.65,3.67,954,3.66,3.67,3.65,3.67,954,0.0,1.0
2020-01-14,3.66,3.66,3.66,3.66,110,3.66,3.66,3.66,3.66,110,0.0,1.0
2020-01-15,3.55,3.58,3.48,3.58,17741,3.55,3.58,3.48,3.58,17741,0.0,1.0
2020-01-16,3.63,3.64,3.55,3.55,18879,3.63,3.64,3.55,3.55,18879,0.0,1.0
2020-01-17,3.63,3.63,3.63,3.63,1,3.63,3.63,3.63,3.63,1,0.0,1.0
2020-01-21,3.41,3.52,3.4,3.48,2747,3.41,3.52,3.4,3.48,2747,0.0,1.0
2020-01-22,3.36,3.56,3.35,3.52,2858,3.36,3.56,3.35,3.52,2858,0.0,1.0
2020-01-23,3.48,3.5,3.47,3.5,679,3.48,3.5,3.47,3.5,679,0.0,1.0
2020-01-24,3.53,3.54,3.44,3.44,390,3.53,3.54,3.44,3.44,390,0.0,1.0
2020-01-27,3.53,3.53,3.53,3.53,55,3.53,3.53,3.53,3.53,55,0.0,1.0
2020-01-28,3.49,3.57,3.43,3.43,558,3.49,3.57,3.43,3.43,558,0.0,1.0
2020-01-29,3.58,3.58,3.57,3.57,343,3.58,3.58,3.57,3.57,343,0.0,1.0
2020-01-30,3.58,3.58,3.58,3.58,123,3.58,3.58,3.58,3.58,123,0.0,1.0
2020-01-31,3.57,3.57,3.48,3.48,367,3.57,3.57,3.48,3.48,367,0.0,1.0
2020-02-03,3.6,3.64,3.48,3.48,857,3.6,3.64,3.48,3.48,857,0.0,1.0
2020-02-04,3.58,3.65,3.51,3.59,1285,3.58,3.65,3.51,3.59,1285,0.0,1.0
2020-02-05,3.55,3.55,3.46,3.4638,1995,3.55,3.55,3.46,3.4638,1995,0.0,1.0
2020-02-06,3.55,3.55,3.55,3.55,22,3.55,3.55,3.55,3.55,22,0.0,1.0
2020-02-07,3.55,3.57,3.55,3.57,1528,3.55,3.57,3.55,3.57,1528,0.0,1.0
2020-02-10,3.55,3.55,3.55,3.55,28,3.55,3.55,3.55,3.55,28,0.0,1.0
2020-02-11,3.52,3.55,3.42,3.54,4973,3.52,3.55,3.42,3.54,4973,0.0,1.0
2020-02-12,3.5,3.5,3.5,3.5,1552,3.5,3.5,3.5,3.5,1552,0.0,1.0
2020-02-13,3.4,3.45,3.4,3.44,4044,3.4,3.45,3.4,3.44,4044,0.0,1.0
2020-02-14,3.38,3.48,3.38,3.48,853,3.38,3.48,3.38,3.48,853,0.0,1.0
2020-02-18,3.2,3.25,3.2,3.25,589,3.2,3.25,3.2,3.25,589,0.0,1.0
2020-02-19,3.18,3.23,3.18,3.23,571,3.18,3.23,3.18,3.23,571,0.0,1.0
2020-02-20,3.23,3.23,3.15,3.15,511,3.23,3.23,3.15,3.15,511,0.0,1.0
2020-02-21,3.23,3.23,3.23,3.23,25,3.23,3.23,3.23,3.23,25,0.0,1.0
2020-02-24,3.23,3.23,3.23,3.23,379,3.23,3.23,3.23,3.23,379,0.0,1.0
2020-02-25,3.0,3.17,2.95,3.17,3391,3.0,3.17,2.95,3.17,3391,0.0,1.0
2020-02-26,2.99,3.11,2.98,3.11,8186,2.99,3.11,2.98,3.11,8186,0.0,1.0
2020-02-27,3.0,3.04,2.98,2.98,1706,3.0,3.04,2.98,2.98,1706,0.0,1.0
2020-02-28,2.98,3.05,2.98,3.05,5852,2.98,3.05,2.98,3.05,5852,0.0,1.0
2020-03-02,2.99,3.0,2.97,2.97,519,2.99,3.0,2.97,2.97,519,0.0,1.0
2020-03-03,2.99,2.99,2.99,2.99,24,2.99,2.99,2.99,2.99,24,0.0,1.0
2020-03-04,2.91,2.91,2.91,2.91,136,2.91,2.91,2.91,2.91,136,0.0,1.0
2020-03-05,2.8,2.99,2.8,2.99,2205,2.8,2.99,2.8,2.99,2205,0.0,1.0
2020-03-06,2.73,2.76,2.73,2.76,11317,2.73,2.76,2.73,2.76,11317,0.0,1.0
2020-03-09,2.88,2.88,2.06,2.59,12621,2.88,2.88,2.06,2.59,12621,0.0,1.0
2020-03-10,2.87,3.01,2.67,2.73,5799,2.87,3.01,2.67,2.73,5799,0.0,1.0
2020-03-11,2.74,2.74,2.71,2.72,1470,2.74,2.74,2.71,2.72,1470,0.0,1.0
2020-03-12,2.54,2.54,2.52,2.52,1318,2.54,2.54,2.52,2.52,1318,0.0,1.0
2020-03-13,2.85,2.85,2.59,2.59,10585,2.85,2.85,2.59,2.59,10585,0.0,1.0
2020-03-16,2.7,2.92,2.65,2.85,32777,2.7,2.92,2.65,2.85,32777,0.0,1.0
2020-03-17,2.52,2.69,2.51,2.63,16062,2.52,2.69,2.51,2.63,16062,0.0,1.0
2020-03-18,2.13,2.43,2.05,2.4,6187,2.13,2.43,2.05,2.4,6187,0.0,1.0
2020-03-19,2.02,2.15,1.65,2.15,30953,2.02,2.15,1.65,2.15,30953,0.0,1.0
2020-03-20,1.75,2.27,1.75,2.27,8680,1.75,2.27,1.75,2.27,8680,0.0,1.0
2020-03-23,1.76,1.97,1.72,1.9,29102,1.76,1.97,1.72,1.9,29102,0.0,1.0
2020-03-24,1.71,1.88,1.7,1.88,18108,1.71,1.88,1.7,1.88,18108,0.0,1.0
2020-03-25,1.71,1.8,1.7,1.75,35760,1.71,1.8,1.7,1.75,35760,0.0,1.0
2020-03-26,1.64,1.71,1.64,1.71,1899,1.64,1.71,1.64,1.71,1899,0.0,1.0
2020-03-27,1.5,1.62,1.5,1.5,23128,1.5,1.62,1.5,1.5,23128,0.0,1.0
2020-03-30,1.58,1.66,1.55,1.66,25646,1.58,1.66,1.55,1.66,25646,0.0,1.0
2020-03-31,1.57,1.74,1.45,1.65,26420,1.57,1.74,1.45,1.65,26420,0.0,1.0
2020-04-01,1.18,1.6,1.16,1.6,45899,1.18,1.6,1.16,1.6,45899,0.0,1.0
2020-04-02,1.17,1.33,1.11,1.33,56998,1.17,1.33,1.11,1.33,56998,0.0,1.0
2020-04-03,1.18,1.28,1.1,1.2,42922,1.18,1.28,1.1,1.2,42922,0.0,1.0
2020-04-06,1.36,1.36,1.22,1.22,50155,1.36,1.36,1.22,1.22,50155,0.0,1.0
2020-04-07,1.5,1.51,1.36,1.38,24744,1.5,1.51,1.36,1.38,24744,0.0,1.0
2020-04-08,1.46,1.51,1.45,1.46,6756,1.46,1.51,1.45,1.46,6756,0.0,1.0
2020-04-09,1.79,2.08,1.4,1.4,42503,1.79,2.08,1.4,1.4,42503,0.0,1.0
2020-04-13,2.07,2.11,1.83,1.87,15667,2.07,2.11,1.83,1.87,15667,0.0,1.0
2020-04-14,2.24,2.39,2.2,2.2,25181,2.24,2.39,2.2,2.2,25181,0.0,1.0
2020-04-15,2.0,2.2,1.97,2.2,20118,2.0,2.2,1.97,2.2,20118,0.0,1.0
2020-04-16,1.9,2.09,1.9,2.0,17573,1.9,2.09,1.9,2.0,17573,0.0,1.0
2020-04-17,1.9,2.1,1.9,2.1,3045,1.9,2.1,1.9,2.1,3045,0.0,1.0
2020-04-20,1.92,2.08,1.92,1.99,13687,1.92,2.08,1.92,1.99,13687,0.0,1.0
2020-04-21,1.9,1.91,1.71,1.9,18886,1.9,1.91,1.71,1.9,18886,0.0,1.0
2020-04-22,1.85,1.99,1.83,1.96,16347,1.85,1.99,1.83,1.96,16347,0.0,1.0
2020-04-23,1.89,1.95,1.78,1.9,6879,1.89,1.95,1.78,1.9,6879,0.0,1.0
2020-04-24,1.91,1.95,1.88,1.92,7689,1.91,1.95,1.88,1.92,7689,0.0,1.0
2020-04-27,1.85,1.85,1.71,1.85,2932,1.85,1.85,1.71,1.85,2932,0.0,1.0
2020-04-28,1.78,1.79,1.76,1.79,5793,1.78,1.79,1.76,1.79,5793,0.0,1.0
2020-04-29,1.9,2.04,1.58,1.72,28052,1.9,2.04,1.58,1.72,28052,0.0,1.0
2020-04-30,2.06,2.32,1.93,2.05,13760,2.06,2.32,1.93,2.05,13760,0.0,1.0
2020-05-01,2.11,2.38,2.11,2.16,39541,2.11,2.38,2.11,2.16,39541,0.0,1.0
2020-05-04,2.29,2.37,2.21,2.31,25616,2.29,2.37,2.21,2.31,25616,0.0,1.0
2020-05-05,2.07,2.34,2.03,2.21,22681,2.07,2.34,2.03,2.21,22681,0.0,1.0
2020-05-06,2.22,2.25,2.11,2.22,13756,2.22,2.25,2.11,2.22,13756,0.0,1.0
2020-05-07,2.2,2.3,2.05,2.3,34741,2.2,2.3,2.05,2.3,34741,0.0,1.0
2020-05-08,2.5,2.62,2.22,2.28,24014,2.5,2.62,2.22,2.28,24014,0.0,1.0
2020-05-11,2.48,2.79,2.48,2.6,24979,2.48,2.79,2.48,2.6,24979,0.0,1.0
2020-05-12,2.37,2.69,2.35,2.51,11894,2.37,2.69,2.35,2.51,11894,0.0,1.0
2020-05-13,2.23,2.5,2.13,2.33,8008,2.23,2.5,2.13,2.33,8008,0.0,1.0
2020-05-14,2.43,2.5,2.35,2.35,20957,2.43,2.5,2.35,2.35,20957,0.0,1.0
2020-05-15,2.37,2.65,2.13,2.54,23055,2.37,2.65,2.13,2.54,23055,0.0,1.0
2020-05-18,2.38,2.49,2.25,2.47,31404,2.38,2.49,2.25,2.47,31404,0.0,1.0
2020-05-19,2.42,2.6,2.33,2.45,54999,2.42,2.6,2.33,2.45,54999,0.0,1.0
2020-05-20,2.38,2.51,2.22,2.46,59422,2.38,2.51,2.22,2.46,59422,0.0,1.0
2020-05-21,2.3,2.5,2.3,2.38,25479,2.3,2.5,2.3,2.38,25479,0.0,1.0
2020-05-22,2.4,2.44,2.19,2.2,32915,2.4,2.44,2.19,2.2,32915,0.0,1.0
2020-05-26,2.4,2.48,2.25,2.3,101346,2.4,2.48,2.25,2.3,101346,0.0,1.0
2020-05-27,2.29,2.39,2.25,2.3,69304,2.29,2.39,2.25,2.3,69304,0.0,1.0
2020-05-28,2.26,2.39,2.13,2.31,55839,2.26,2.39,2.13,2.31,55839,0.0,1.0
2020-05-29,2.28,2.37,2.08,2.25,101010,2.28,2.37,2.08,2.25,101010,0.0,1.0
2020-06-01,2.43,2.44,2.25,2.28,69388,2.43,2.44,2.25,2.28,69388,0.0,1.0
2020-06-02,2.41,2.54,2.41,2.42,34883,2.41,2.54,2.41,2.42,34883,0.0,1.0
2020-06-03,2.67,2.78,2.4,2.4,90989,2.67,2.78,2.4,2.4,90989,0.0,1.0
2020-06-04,3.12,3.14,2.8,2.8,53568,3.12,3.14,2.8,2.8,53568,0.0,1.0
2020-06-05,3.2,3.5,3.18,3.37,79903,3.2,3.5,3.18,3.37,79903,0.0,1.0
2020-06-08,3.13,3.3,3.01,3.3,53043,3.13,3.3,3.01,3.3,53043,0.0,1.0
2020-06-09,3.1,3.1,3.0,3.04,15457,3.1,3.1,3.0,3.04,15457,0.0,1.0
2020-06-10,3.0,3.06,2.73,3.06,34951,3.0,3.06,2.73,3.06,34951,0.0,1.0
2020-06-11,2.6,2.91,2.5,2.88,34328,2.6,2.91,2.5,2.88,34328,0.0,1.0
2020-06-12,2.77,2.81,2.62,2.67,17872,2.77,2.81,2.62,2.67,17872,0.0,1.0
2020-06-15,3.2,3.21,2.68,2.69,50520,3.2,3.21,2.68,2.69,50520,0.0,1.0
2020-06-16,3.04,3.4,2.99,3.4,49704,3.04,3.4,2.99,3.4,49704,0.0,1.0
2020-06-17,2.88,3.06,2.87,2.95,10289,2.88,3.06,2.87,2.95,10289,0.0,1.0
2020-06-18,3.2,3.21,2.83,2.88,25646,3.2,3.21,2.83,2.88,25646,0.0,1.0
2020-06-19,3.1,3.32,2.97,3.2,25747,3.1,3.32,2.97,3.2,25747,0.0,1.0
2020-06-22,3.1,3.21,2.92,3.21,30029,3.1,3.21,2.92,3.21,30029,0.0,1.0
2020-06-23,3.06,3.39,3.01,3.19,123365,3.06,3.39,3.01,3.19,123365,0.0,1.0
2020-06-24,3.15,3.29,3.07,3.15,55055,3.15,3.29,3.07,3.15,55055,0.0,1.0
2020-06-25,3.2,3.22,3.16,3.22,19341,3.2,3.22,3.16,3.22,19341,0.0,1.0
2020-06-26,3.09,3.31,3.02,3.28,37529,3.09,3.31,3.02,3.28,37529,0.0,1.0
2020-06-29,3.1,3.21,2.8002,3.2,68202,3.1,3.21,2.8002,3.2,68202,0.0,1.0
2020-06-30,3.04,3.1,2.94,3.1,49339,3.04,3.1,2.94,3.1,49339,0.0,1.0
2020-07-01,3.04,3.12,2.95,3.03,22221,3.04,3.12,2.95,3.03,22221,0.0,1.0
2020-07-02,3.03,3.12,3.0,3.09,29938,3.03,3.12,3.0,3.09,29938,0.0,1.0
2020-07-06,2.89,3.07,2.73,3.04,34904,2.89,3.07,2.73,3.04,34904,0.0,1.0
2020-07-07,2.7,2.88,2.58,2.84,40219,2.7,2.88,2.58,2.84,40219,0.0,1.0
2020-07-08,2.94,2.94,2.66,2.66,43553,2.94,2.94,2.66,2.66,43553,0.0,1.0
2020-07-09,2.75,2.97,2.73,2.95,13349,2.75,2.97,2.73,2.95,13349,0.0,1.0
2020-07-10,2.69,2.79,2.6,2.65,12585,2.69,2.79,2.6,2.65,12585,0.0,1.0
2020-07-13,2.0,3.5,1.55,1.6,10785,2.0,3.5,1.55,1.6,10785,0.0,1.0
2020-07-14,1.36,2.27,1.1,1.9,228086,1.36,2.27,1.1,1.9,228086,0.0,1.0
2020-07-15,1.9,2.0,1.75,1.75,213465,1.9,2.0,1.75,1.75,213465,0.0,1.0
2020-07-16,1.91,2.01,1.83,1.9,277968,1.91,2.01,1.83,1.9,277968,0.0,1.0
2020-07-17,2.0,2.12,1.85,1.89,7632,2.0,2.12,1.85,1.89,7632,0.0,1.0
2020-07-20,1.91,1.95,1.88,1.95,26976,1.91,1.95,1.88,1.95,26976,0.0,1.0
2020-07-21,1.96,2.05,1.92,1.95,11962,1.96,2.05,1.92,1.95,11962,0.0,1.0
2020-07-22,2.05,2.15,2.03,2.03,29626,2.05,2.15,2.03,2.03,29626,0.0,1.0
2020-07-23,2.05,2.09,2.02,2.09,1420,2.05,2.09,2.02,2.09,1420,0.0,1.0
2020-07-24,2.06,2.07,2.0,2.035,1108,2.06,2.07,2.0,2.035,1108,0.0,1.0
2020-07-27,1.99,2.6,1.905,2.05,7227,1.99,2.6,1.905,2.05,7227,0.0,1.0
2020-07-28,1.87,1.95,1.8,1.84,20750,1.87,1.95,1.8,1.84,20750,0.0,1.0
2020-07-29,1.7,1.81,1.7,1.8,12403,1.7,1.81,1.7,1.8,12403,0.0,1.0
2020-07-30,1.8,1.84,1.69,1.69,56228,1.8,1.84,1.69,1.69,56228,0.0,1.0
2020-07-31,2.17,2.17,1.8,1.8,10323,2.17,2.17,1.8,1.8,10323,0.0,1.0
2020-08-03,2.145,2.17,1.93,1.93,7913,2.145,2.17,1.93,1.93,7913,0.0,1.0
2020-08-04,1.92,2.01,1.82,1.9,16723,1.92,2.01,1.82,1.9,16723,0.0,1.0
2020-08-05,1.8,1.91,1.71,1.71,7322,1.8,1.91,1.71,1.71,7322,0.0,1.0
2020-08-06,1.85,1.94,1.775,1.79,23373,1.85,1.94,1.775,1.79,23373,0.0,1.0
2020-08-07,1.85,1.9,1.8,1.8,11616,1.85,1.9,1.8,1.8,11616,0.0,1.0
2020-08-10,1.89,2.05,1.78,1.85,32928,1.89,2.05,1.78,1.85,32928,0.0,1.0
2020-08-11,1.89,1.9,1.78,1.78,5749,1.89,1.9,1.78,1.78,5749,0.0,1.0
2020-08-12,1.86,1.88,1.86,1.88,10134,1.86,1.88,1.86,1.88,10134,0.0,1.0
2020-08-13,2.05,2.05,1.87,1.91,25287,2.05,2.05,1.87,1.91,25287,0.0,1.0
2020-08-14,1.97,2.05,1.87,1.87,9154,1.97,2.05,1.87,1.87,9154,0.0,1.0
2020-08-17,1.9,2.0,1.9,1.97,6119,1.9,2.0,1.9,1.97,6119,0.0,1.0
2020-08-18,1.94,2.2,1.87,1.935,5910,1.94,2.2,1.87,1.935,5910,0.0,1.0
2020-08-19,2.014,2.046,1.87,1.98,66313,2.014,2.046,1.87,1.98,66313,0.0,1.0
2020-08-20,2.0,2.0,2.0,2.0,392,2.0,2.0,2.0,2.0,392,0.0,1.0
2020-08-21,1.85,1.94,1.83,1.83,42429,1.85,1.94,1.83,1.83,42429,0.0,1.0
2020-08-24,1.86,1.87,1.845,1.85,12901,1.86,1.87,1.845,1.85,12901,0.0,1.0
2020-08-25,1.82,1.83,1.8,1.83,961,1.82,1.83,1.8,1.83,961,0.0,1.0
2020-08-26,1.8,2.01,1.78,1.82,38382,1.8,2.01,1.78,1.82,38382,0.0,1.0
2020-08-27,1.76,1.8,1.76,1.8,13121,1.76,1.8,1.76,1.8,13121,0.0,1.0
2020-08-28,1.75,1.77,1.75,1.77,8037,1.75,1.77,1.75,1.77,8037,0.0,1.0
2020-08-31,1.6535,1.75,1.6535,1.75,2036,1.6535,1.75,1.6535,1.75,2036,0.0,1.0
2020-09-01,1.79,1.8,1.5,1.65,3829,1.79,1.8,1.5,1.65,3829,0.0,1.0
2020-09-02,1.79,1.79,1.7,1.74,13179,1.79,1.79,1.7,1.74,13179,0.0,1.0
2020-09-03,1.76,1.77,1.52,1.52,2895,1.76,1.77,1.52,1.52,2895,0.0,1.0
2020-09-04,1.75,1.76,1.5,1.72,5758,1.75,1.76,1.5,1.72,5758,0.0,1.0
2020-09-08,1.81,1.81,1.6,1.6,4258,1.81,1.81,1.6,1.6,4258,0.0,1.0
2020-09-09,1.93,1.95,1.93,1.95,1874,1.93,1.95,1.93,1.95,1874,0.0,1.0
2020-09-10,1.88,1.91,1.51,1.51,1012,1.88,1.91,1.51,1.51,1012,0.0,1.0
2020-09-11,1.88,1.88,1.88,1.88,82,1.88,1.88,1.88,1.88,82,0.0,1.0
2020-09-14,1.93,2.0,1.78,1.78,16409,1.93,2.0,1.78,1.78,16409,0.0,1.0
2020-09-15,1.93,1.93,1.93,1.93,56,1.93,1.93,1.93,1.93,56,0.0,1.0
2020-09-16,1.96,1.99,1.1,1.1,10814,1.96,1.99,1.1,1.1,10814,0.0,1.0
2020-09-17,1.96,1.96,1.45,1.92,4312,1.96,1.96,1.45,1.92,4312,0.0,1.0
2020-09-18,1.96,1.96,1.96,1.96,50,1.96,1.96,1.96,1.96,50,0.0,1.0
2020-09-21,1.9,1.9,1.9,1.9,1172,1.9,1.9,1.9,1.9,1172,0.0,1.0
2020-09-22,1.79,1.94,1.69,1.94,573,1.79,1.94,1.69,1.94,573,0.0,1.0
2020-09-23,1.8,1.8,1.8,1.8,460,1.8,1.8,1.8,1.8,460,0.0,1.0
2020-09-24,1.79,1.79,1.63,1.65,8007,1.79,1.79,1.63,1.65,8007,0.0,1.0
2020-09-25,1.79,1.81,1.77,1.78,12440,1.79,1.81,1.77,1.78,12440,0.0,1.0
2020-09-28,1.86,1.86,1.81,1.81,22035,1.86,1.86,1.81,1.81,22035,0.0,1.0
2020-09-29,2.0,2.0,1.9,1.9,4094,2.0,2.0,1.9,1.9,4094,0.0,1.0
2020-09-30,2.06,2.06,2.01,2.04,13390,2.06,2.06,2.01,2.04,13390,0.0,1.0
2020-10-01,2.0,2.08,1.97,2.08,14469,2.0,2.08,1.97,2.08,14469,0.0,1.0
2020-10-02,2.0,2.06,2.0,2.0,6340,2.0,2.06,2.0,2.0,6340,0.0,1.0
2020-10-05,1.97,2.0,1.97,2.0,6329,1.97,2.0,1.97,2.0,6329,0.0,1.0
2020-10-06,2.0,2.0,2.0,2.0,1286,2.0,2.0,2.0,2.0,1286,0.0,1.0
2020-10-07,2.09,2.09,2.0,2.0,7463,2.09,2.09,2.0,2.0,7463,0.0,1.0
2020-10-08,1.95,2.1,1.95,2.1,14577,1.95,2.1,1.95,2.1,14577,0.0,1.0
2020-10-09,1.9,1.95,1.9,1.95,11665,1.9,1.95,1.9,1.95,11665,0.0,1.0
2020-10-12,2.006,2.04,1.9,2.04,674,2.006,2.04,1.9,2.04,674,0.0,1.0
2020-10-13,2.0,2.06,2.0,2.06,999,2.0,2.06,2.0,2.06,999,0.0,1.0
2020-10-14,2.0,2.0,2.0,2.0,317,2.0,2.0,2.0,2.0,317,0.0,1.0
2020-10-15,2.0,2.0,2.0,2.0,1061,2.0,2.0,2.0,2.0,1061,0.0,1.0
2020-10-16,2.0,2.0,2.0,2.0,84,2.0,2.0,2.0,2.0,84,0.0,1.0
2020-10-19,2.05,2.05,1.95,1.95,1741,2.05,2.05,1.95,1.95,1741,0.0,1.0
2020-10-20,1.95,2.04,1.95,1.95,4785,1.95,2.04,1.95,1.95,4785,0.0,1.0
2020-10-21,2.05,2.05,1.95,1.95,2603,2.05,2.05,1.95,1.95,2603,0.0,1.0
2020-10-22,1.95,2.0,1.95,1.95,6595,1.95,2.0,1.95,1.95,6595,0.0,1.0
2020-10-23,2.0,2.01,1.95,1.95,7151,2.0,2.01,1.95,1.95,7151,0.0,1.0
2020-10-26,2.0,2.0,2.0,2.0,2184,2.0,2.0,2.0,2.0,2184,0.0,1.0
2020-10-27,2.0,2.0,2.0,2.0,198,2.0,2.0,2.0,2.0,198,0.0,1.0
2020-10-28,2.0,2.0,2.0,2.0,2891,2.0,2.0,2.0,2.0,2891,0.0,1.0
2020-10-29,2.0,2.0,1.84,2.0,45032,2.0,2.0,1.84,2.0,45032,0.0,1.0
2020-10-30,2.0,2.0,2.0,2.0,267,2.0,2.0,2.0,2.0,267,0.0,1.0
2020-11-02,2.02,2.02,1.9,2.0,13718,2.02,2.02,1.9,2.0,13718,0.0,1.0
2020-11-03,1.95,2.0,1.95,2.0,33854,1.95,2.0,1.95,2.0,33854,0.0,1.0
2020-11-04,1.95,2.04,1.95,2.04,697,1.95,2.04,1.95,2.04,697,0.0,1.0
2020-11-05,2.06,2.06,1.95,1.95,12118,2.06,2.06,1.95,1.95,12118,0.0,1.0
2020-11-06,2.0,2.0,2.0,2.0,2264,2.0,2.0,2.0,2.0,2264,0.0,1.0
2020-11-09,2.06,2.09,2.02,2.0899,7120,2.06,2.09,2.02,2.0899,7120,0.0,1.0
2020-11-10,2.09,2.09,2.09,2.09,228,2.09,2.09,2.09,2.09,228,0.0,1.0
2020-11-11,2.07,2.07,2.0,2.05,1009,2.07,2.07,2.0,2.05,1009,0.0,1.0
2020-11-12,2.09,2.09,2.02,2.02,3964,2.09,2.09,2.02,2.02,3964,0.0,1.0
2020-11-13,2.15,2.15,2.07,2.09,11781,2.15,2.15,2.07,2.09,11781,0.0,1.0
2020-11-16,2.45,2.45,2.05,2.11,7924,2.45,2.45,2.05,2.11,7924,0.0,1.0
2020-11-17,2.41,2.41,2.41,2.41,2208,2.41,2.41,2.41,2.41,2208,0.0,1.0
2020-11-18,2.3,2.3,2.11,2.11,2250,2.3,2.3,2.11,2.11,2250,0.0,1.0
2020-11-19,2.35,2.4,2.17,2.3,46787,2.35,2.4,2.17,2.3,46787,0.0,1.0
2020-11-20,2.18,2.272,2.18,2.22,5621,2.18,2.272,2.18,2.22,5621,0.0,1.0
2020-11-23,2.29,2.39,2.19,2.225,62305,2.29,2.39,2.19,2.225,62305,0.0,1.0
2020-11-24,2.4,2.4,2.29,2.29,31787,2.4,2.4,2.29,2.29,31787,0.0,1.0
2020-11-25,2.3,2.35,2.25,2.35,16370,2.3,2.35,2.25,2.35,16370,0.0,1.0
2020-11-27,2.4,2.4,2.35,2.35,4593,2.4,2.4,2.35,2.35,4593,0.0,1.0
2020-11-30,2.4,2.4,2.36,2.4,22793,2.4,2.4,2.36,2.4,22793,0.0,1.0
2020-12-01,2.45,2.49,2.41,2.49,5835,2.45,2.49,2.41,2.49,5835,0.0,1.0
2020-12-02,2.44,2.44,2.35,2.425,11544,2.44,2.44,2.35,2.425,11544,0.0,1.0
2020-12-03,2.45,2.45,2.44,2.44,1666,2.45,2.45,2.44,2.44,1666,0.0,1.0
2020-12-04,2.65,2.65,2.23,2.45,19434,2.65,2.65,2.23,2.45,19434,0.0,1.0
2020-12-07,2.59,2.65,2.34,2.34,20791,2.59,2.65,2.34,2.34,20791,0.0,1.0
2020-12-08,2.7,2.75,2.43,2.43,20606,2.7,2.75,2.43,2.43,20606,0.0,1.0
2020-12-09,2.7,2.775,2.675,2.775,15167,2.7,2.775,2.675,2.775,15167,0.0,1.0
2020-12-10,2.6,2.75,2.6,2.75,16406,2.6,2.75,2.6,2.75,16406,0.0,1.0
2020-12-11,2.6,2.66,2.58,2.6,10062,2.6,2.66,2.58,2.6,10062,0.0,1.0
2020-12-14,2.57,2.75,2.55,2.7,14697,2.57,2.75,2.55,2.7,14697,0.0,1.0
2020-12-15,2.6,2.75,2.56,2.75,23176,2.6,2.75,2.56,2.75,23176,0.0,1.0
2020-12-16,2.59,2.6,2.54,2.6,1452,2.59,2.6,2.54,2.6,1452,0.0,1.0
2020-12-17,2.5,2.55,2.5,2.54,5854,2.5,2.55,2.5,2.54,5854,0.0,1.0
2020-12-18,2.55,2.6,2.55,2.55,10816,2.55,2.6,2.55,2.55,10816,0.0,1.0
2020-12-21,2.5,2.99,2.48,2.99,16951,2.5,2.99,2.48,2.99,16951,0.0,1.0
2020-12-22,2.6,2.6,2.5,2.54,2345,2.6,2.6,2.5,2.54,2345,0.0,1.0
2020-12-23,2.58,2.6,2.54,2.6,3277,2.58,2.6,2.54,2.6,3277,0.0,1.0
2020-12-24,2.55,2.5825,2.5,2.52,11244,2.55,2.5825,2.5,2.52,11244,0.0,1.0
2020-12-28,2.6,2.6,2.46,2.54,18784,2.6,2.6,2.46,2.54,18784,0.0,1.0
2020-12-29,2.57,2.6,2.5,2.55,3828,2.57,2.6,2.5,2.55,3828,0.0,1.0
2020-12-30,2.6,2.6,2.5,2.525,6423,2.6,2.6,2.5,2.525,6423,0.0,1.0
2020-12-31,2.75,2.75,2.58,2.58,43047,2.75,2.75,2.58,2.58,43047,0.0,1.0
2021-01-04,2.99,2.99,2.75,2.75,571,2.99,2.99,2.75,2.75,571,0.0,1.0
2021-01-05,2.69,2.99,2.62,2.99,24017,2.69,2.99,2.62,2.99,24017,0.0,1.0
2021-01-06,2.77,2.99,2.6,2.7,19505,2.77,2.99,2.6,2.7,19505,0.0,1.0
2021-01-07,2.75,3.0,2.75,3.0,13627,2.75,3.0,2.75,3.0,13627,0.0,1.0
2021-01-08,2.75,2.8,2.52,2.52,7724,2.75,2.8,2.52,2.52,7724,0.0,1.0
2021-01-11,2.7,2.75,2.6,2.6,6483,2.7,2.75,2.6,2.6,6483,0.0,1.0
2021-01-12,2.75,2.75,2.6,2.65,530,2.75,2.75,2.6,2.65,530,0.0,1.0
2021-01-13,2.75,2.75,2.6,2.6,1557,2.75,2.75,2.6,2.6,1557,0.0,1.0
2021-01-14,2.75,2.75,2.75,2.75,4254,2.75,2.75,2.75,2.75,4254,0.0,1.0
2021-01-15,2.75,2.75,2.6975,2.6975,12792,2.75,2.75,2.6975,2.6975,12792,0.0,1.0
2021-01-19,2.75,2.9,2.65,2.65,7628,2.75,2.9,2.65,2.65,7628,0.0,1.0
2021-01-20,2.75,2.75,2.38,2.75,43531,2.75,2.75,2.38,2.75,43531,0.0,1.0
2021-01-21,3.0,3.15,2.51,2.7175,48082,3.0,3.15,2.51,2.7175,48082,0.0,1.0
2021-01-22,2.8,2.92,2.8,2.92,15165,2.8,2.92,2.8,2.92,15165,0.0,1.0
2021-01-25,2.9,2.9,2.7,2.8,10761,2.9,2.9,2.7,2.8,10761,0.0,1.0
2021-01-26,2.83,2.85,2.81,2.845,3441,2.83,2.85,2.81,2.845,3441,0.0,1.0
2021-01-27,2.71,2.83,2.51,2.83,35427,2.71,2.83,2.51,2.83,35427,0.0,1.0
2021-01-28,2.86,2.98,2.755,2.755,7637,2.86,2.98,2.755,2.755,7637,0.0,1.0
2021-01-29,2.855,2.94,2.855,2.94,3290,2.855,2.94,2.855,2.94,3290,0.0,1.0
2021-02-01,2.95,2.967,2.84,2.84,24689,2.95,2.967,2.84,2.84,24689,0.0,1.0
2021-02-02,3.1,3.1,2.95,2.95,21118,3.1,3.1,2.95,2.95,21118,0.0,1.0
2021-02-03,3.25,3.3,3.01,3.12,38726,3.25,3.3,3.01,3.12,38726,0.0,1.0
2021-02-04,3.0,3.48,2.98,3.025,25649,3.0,3.48,2.98,3.025,25649,0.0,1.0
2021-02-05,2.9675,3.0,2.95,3.0,18794,2.9675,3.0,2.95,3.0,18794,0.0,1.0
2021-02-08,2.95,3.28,2.95,3.28,5459,2.95,3.28,2.95,3.28,5459,0.0,1.0
2021-02-09,3.05,3.08,3.0,3.0,2614,3.05,3.08,3.0,3.0,2614,0.0,1.0
2021-02-10,3.15,3.15,3.06,3.06,8946,3.15,3.15,3.06,3.06,8946,0.0,1.0
2021-02-11,3.25,3.25,3.1,3.2,3488,3.25,3.25,3.1,3.2,3488,0.0,1.0
2021-02-12,3.3,3.3,3.3,3.3,559,3.3,3.3,3.3,3.3,559,0.0,1.0
2021-02-16,3.5,3.55,3.32,3.32,9647,3.5,3.55,3.32,3.32,9647,0.0,1.0
2021-02-17,3.95,4.17,3.5,3.65,20034,3.95,4.17,3.5,3.65,20034,0.0,1.0
2021-02-18,3.95,4.0,3.5,3.95,20034,3.95,4.0,3.5,3.95,20034,0.0,1.0
2021-02-19,3.89,3.95,3.4,3.7,1449,3.89,3.95,3.4,3.7,1449,0.0,1.0
2021-02-22,3.9,4.0,3.9,4.0,634,3.9,4.0,3.9,4.0,634,0.0,1.0
2021-02-23,3.52,3.81,3.51,3.81,10008,3.52,3.81,3.51,3.81,10008,0.0,1.0
2021-02-24,3.52,3.72,3.52,3.54,1355,3.52,3.72,3.52,3.54,1355,0.0,1.0
2021-02-25,3.52,3.65,3.42,3.52,1355,3.52,3.65,3.42,3.52,1355,0.0,1.0
2021-02-26,3.5,3.9,3.4,3.5,1173,3.5,3.9,3.4,3.5,1173,0.0,1.0
2021-03-01,4.1,4.1,3.788,3.788,2795,4.1,4.1,3.788,3.788,2795,0.0,1.0
2021-03-02,3.82,3.974,3.82,3.84,549,3.82,3.974,3.82,3.84,549,0.0,1.0
2021-03-03,4.2,4.28,3.6,3.7058,3335,4.2,4.28,3.6,3.7058,3335,0.0,1.0
2021-03-04,4.18,4.18,3.8,4.0425,676,4.18,4.18,3.8,4.0425,676,0.0,1.0
2021-03-05,3.95,4.05,3.4,3.57,8685,3.95,4.05,3.4,3.57,8685,0.0,1.0
2021-03-08,3.853,3.97,3.53,3.734,1697,3.853,3.97,3.53,3.734,1697,0.0,1.0
2021-03-09,3.99,4.1,3.62,3.85,3151,3.99,4.1,3.62,3.85,3151,0.0,1.0
2021-03-10,4.15,4.15,3.9,3.98,3739,4.15,4.15,3.9,3.98,3739,0.0,1.0
2021-03-11,4.265,4.3,4.15,4.15,3263,4.265,4.3,4.15,4.15,3263,0.0,1.0
2021-03-12,4.2,4.2,3.76,3.76,1009,4.2,4.2,3.76,3.76,1009,0.0,1.0
2021-03-15,4.31,4.31,4.18,4.18,1002,4.31,4.31,4.18,4.18,1002,0.0,1.0
2021-03-16,4.31,4.38,4.26,4.38,3940,4.31,4.38,4.26,4.38,3940,0.0,1.0
2021-03-17,4.35,4.35,4.06,4.2,2655,4.35,4.35,4.06,4.2,2655,0.0,1.0
2021-03-18,4.4,4.45,4.0815,4.37,6030,4.4,4.45,4.0815,4.37,6030,0.0,1.0
2021-03-19,4.18,4.2,4.1,4.2,4093,4.18,4.2,4.1,4.2,4093,0.0,1.0
2021-03-22,4.55,4.9,3.96,3.98,4867,4.55,4.9,3.96,3.98,4867,0.0,1.0
2021-03-23,4.58,4.58,4.58,4.58,109,4.58,4.58,4.58,4.58,109,0.0,1.0
2021-03-24,4.58,4.58,4.58,4.58,99,4.58,4.58,4.58,4.58,99,0.0,1.0
2021-03-25,4.4,4.85,4.1,4.85,8821,4.4,4.85,4.1,4.85,8821,0.0,1.0
2021-03-26,4.3,4.4,4.3,4.4,5475,4.3,4.4,4.3,4.4,5475,0.0,1.0
2021-03-29,4.35,4.35,4.35,4.35,2556,4.35,4.35,4.35,4.35,2556,0.0,1.0
2021-03-30,4.33,4.33,3.8,3.85,601,4.33,4.33,3.8,3.85,601,0.0,1.0
2021-03-31,4.35,4.39,4.3,4.3,5512,4.35,4.39,4.3,4.3,5512,0.0,1.0
2021-04-01,4.4,4.4,4.15,4.3,1997,4.4,4.4,4.15,4.3,1997,0.0,1.0
2021-04-05,4.38,4.4,4.15,4.4,5206,4.38,4.4,4.15,4.4,5206,0.0,1.0
2021-04-06,4.4,4.4,4.15,4.2,1666,4.4,4.4,4.15,4.2,1666,0.0,1.0
2021-04-07,4.3,4.35,4.15,4.35,2207,4.3,4.35,4.15,4.35,2207,0.0,1.0
2021-04-08,4.35,4.35,4.35,4.35,100,4.35,4.35,4.35,4.35,100,0.0,1.0
2021-04-09,4.47,4.55,4.35,4.35,837,4.47,4.55,4.35,4.35,837,0.0,1.0
2021-04-12,4.54,4.54,4.275,4.4,2910,4.54,4.54,4.275,4.4,2910,0.0,1.0
2021-04-13,4.54,4.54,4.4,4.54,1132,4.54,4.54,4.4,4.54,1132,0.0,1.0
2021-04-14,4.54,4.545,4.54,4.545,2040,4.54,4.545,4.54,4.545,2040,0.0,1.0
2021-04-15,4.54,4.54,4.54,4.54,16,4.54,4.54,4.54,4.54,16,0.0,1.0
2021-04-16,3.85,4.54,3.85,4.54,4714,3.85,4.54,3.85,4.54,4714,0.0,1.0
2021-04-19,4.0,4.537,4.0,4.19,5450,4.0,4.537,4.0,4.19,5450,0.0,1.0
2021-04-20,4.13,4.22,4.01,4.22,3024,4.13,4.22,4.01,4.22,3024,0.0,1.0
2021-04-21,4.69,4.89,4.2,4.2,81274,4.69,4.89,4.2,4.2,81274,0.0,1.0
2021-04-22,4.7,4.82,4.25,4.7,6171,4.7,4.82,4.25,4.7,6171,0.0,1.0
2021-04-23,4.6,4.6,4.6,4.6,120,4.6,4.6,4.6,4.6,120,0.0,1.0
2021-04-26,4.55,4.7,4.55,4.6,4036,4.55,4.7,4.55,4.6,4036,0.0,1.0
2021-04-27,4.69,4.7,4.69,4.7,1931,4.69,4.7,4.69,4.7,1931,0.0,1.0
2021-04-28,4.69,4.69,4.4875,4.4875,2016,4.69,4.69,4.4875,4.4875,2016,0.0,1.0
2021-04-29,5.15,5.23,4.7,4.7,50468,5.15,5.23,4.7,4.7,50468,0.0,1.0
2021-04-30,5.21,5.32,5.14,5.185,41848,5.21,5.32,5.14,5.185,41848,0.0,1.0
2021-05-03,5.2,5.35,4.774,5.1,2402,5.2,5.35,4.774,5.1,2402,0.0,1.0
2021-05-04,5.2,5.275,5.2,5.275,722,5.2,5.275,5.2,5.275,722,0.0,1.0
2021-05-05,5.16,5.16,4.75,4.82,1083,5.16,5.16,4.75,4.82,1083,0.0,1.0
2021-05-06,5.16,5.16,5.16,5.16,37,5.16,5.16,5.16,5.16,37,0.0,1.0
2021-05-07,5.16,5.16,5.16,5.16,73,5.16,5.16,5.16,5.16,73,0.0,1.0
2021-05-10,5.16,5.16,5.16,5.16,115,5.16,5.16,5.16,5.16,115,0.0,1.0
2021-05-11,5.05,5.05,4.43,4.9,2918,5.05,5.05,4.43,4.9,2918,0.0,1.0
2021-05-12,5.06,5.06,5.05,5.05,247,5.06,5.06,5.05,5.05,247,0.0,1.0
2021-05-13,4.95,5.2,4.31,4.55,1509,4.95,5.2,4.31,4.55,1509,0.0,1.0
2021-05-14,5.5,5.75,5.01,5.33,26948,5.5,5.75,5.01,5.33,26948,0.0,1.0
2021-05-17,5.25,5.5,5.25,5.25,9052,5.25,5.5,5.25,5.25,9052,0.0,1.0
2021-05-18,5.5,5.78,5.25,5.25,41096,5.5,5.78,5.25,5.25,41096,0.0,1.0
2021-05-19,5.5735,5.75,5.5735,5.75,17265,5.5735,5.75,5.5735,5.75,17265,0.0,1.0
2021-05-20,5.8401,5.9,5.5,5.57,11698,5.8401,5.9,5.5,5.57,11698,0.0,1.0
2021-05-21,5.98,6.7,5.8,5.85,55431,5.98,6.7,5.8,5.85,55431,0.0,1.0
2021-05-24,6.1,6.2,5.98,6.0,50380,6.1,6.2,5.98,6.0,50380,0.0,1.0
2021-05-25,6.11,6.15,6.0,6.15,4035,6.11,6.15,6.0,6.15,4035,0.0,1.0
2021-05-26,6.4,6.42,5.53,6.15,8907,6.4,6.42,5.53,6.15,8907,0.0,1.0
2021-05-27,6.5,7.0,6.3,6.4,2652,6.5,7.0,6.3,6.4,2652,0.0,1.0
2021-05-28,6.6,6.65,5.85,6.65,2567,6.6,6.65,5.85,6.65,2567,0.0,1.0
2021-06-01,6.55,6.55,5.57,5.61,2860,6.55,6.55,5.57,5.61,2860,0.0,1.0
2021-06-02,6.52,6.6,6.52,6.54,4046,6.52,6.6,6.52,6.54,4046,0.0,1.0
2021-06-03,6.25,6.6,6.21,6.6,4214,6.25,6.6,6.21,6.6,4214,0.0,1.0
2021-06-04,6.35,6.6,6.3,6.6,61840,6.35,6.6,6.3,6.6,61840,0.0,1.0
2021-06-07,6.3,6.69,6.3,6.69,1975,6.3,6.69,6.3,6.69,1975,0.0,1.0
2021-06-08,6.42,6.55,6.2675,6.2675,4138,6.42,6.55,6.2675,6.2675,4138,0.0,1.0
2021-06-09,6.54,6.54,6.3,6.3,1527,6.54,6.54,6.3,6.3,1527,0.0,1.0
2021-06-10,6.54,6.54,6.54,6.54,110,6.54,6.54,6.54,6.54,110,0.0,1.0
2021-06-11,6.45,6.45,6.25,6.4,2740,6.45,6.45,6.25,6.4,2740,0.0,1.0
2021-06-14,6.5,6.5,6.4,6.4,10413,6.5,6.5,6.4,6.4,10413,0.0,1.0
2021-06-15,6.5,6.5,6.5,6.5,43,6.5,6.5,6.5,6.5,43,0.0,1.0
2021-06-16,6.55,6.55,6.35,6.35,654,6.55,6.55,6.35,6.35,654,0.0,1.0
2021-06-17,6.55,6.55,6.35,6.35,1110,6.55,6.55,6.35,6.35,1110,0.0,1.0
2021-06-18,6.54,6.55,6.4,6.4,50511,6.54,6.55,6.4,6.4,50511,0.0,1.0
2021-06-21,6.06,6.55,5.53,6.55,2243,6.06,6.55,5.53,6.55,2243,0.0,1.0
2021-06-22,6.3,6.55,6.08,6.08,11354,6.3,6.55,6.08,6.08,11354,0.0,1.0
2021-06-23,6.45,6.5,6.4,6.44,5500,6.45,6.5,6.4,6.44,5500,0.0,1.0
2021-06-24,6.3,6.41,6.0,6.25,7393,6.3,6.41,6.0,6.25,7393,0.0,1.0
2021-06-25,6.07,6.44,6.01,6.4,686,6.07,6.44,6.01,6.4,686,0.0,1.0
2021-06-28,6.27,6.27,6.27,6.27,931,6.27,6.27,6.27,6.27,931,0.0,1.0
2021-06-29,6.05,6.25,6.05,6.25,19454,6.05,6.25,6.05,6.25,19454,0.0,1.0
2021-06-30,5.8,5.8,5.8,5.8,475,5.8,5.8,5.8,5.8,475,0.0,1.0
2021-07-01,6.01,6.025,5.95,6.025,1500,6.01,6.025,5.95,6.025,1500,0.0,1.0
2021-07-02,5.8,5.81125,5.8,5.81125,3944,5.8,5.81125,5.8,5.81125,3944,0.0,1.0
2021-07-06,5.8,6.24,5.8,6.24,2052,5.8,6.24,5.8,6.24,2052,0.0,1.0
2021-07-07,6.05,6.05,6.0,6.0,370,6.05,6.05,6.0,6.0,370,0.0,1.0
2021-07-08,6.0,6.0,5.8,5.9,2922,6.0,6.0,5.8,5.9,2922,0.0,1.0
2021-07-09,6.05,6.22,6.0,6.0,8878,6.05,6.22,6.0,6.0,8878,0.0,1.0
2021-07-12,6.19,6.21,6.15,6.2,2938,6.19,6.21,6.15,6.2,2938,0.0,1.0
2021-07-13,6.42,6.42,6.22,6.22,200,6.42,6.42,6.22,6.22,200,0.0,1.0
2021-07-14,6.39,6.39,6.02,6.39,727,6.39,6.39,6.02,6.39,727,0.0,1.0
2021-07-15,6.39,6.39,6.39,6.39,102,6.39,6.39,6.39,6.39,102,0.0,1.0
2021-07-16,6.37,6.37,5.87,5.87,10660,6.37,6.37,5.87,5.87,10660,0.0,1.0
2021-07-19,6.3,6.3,6.0,6.15,317,6.3,6.3,6.0,6.15,317,0.0,1.0
2021-07-20,6.15,6.38,6.0,6.38,2347,6.15,6.38,6.0,6.38,2347,0.0,1.0
2021-07-21,6.15,6.15,6.15,6.15,12,6.15,6.15,6.15,6.15,12,0.0,1.0
2021-07-22,6.1499,6.3,5.85,6.3,525,6.1499,6.3,5.85,6.3,525,0.0,1.0
2021-07-23,6.0,6.0,6.0,6.0,679,6.0,6.0,6.0,6.0,679,0.0,1.0
2021-07-26,5.75,5.95,5.75,5.93,1471,5.75,5.95,5.75,5.93,1471,0.0,1.0
2021-07-27,5.87,6.3,5.43,5.43,4405,5.87,6.3,5.43,5.43,4405,0.0,1.0
2021-07-28,6.2,6.2,5.46,5.98,3444,6.2,6.2,5.46,5.98,3444,0.0,1.0
2021-07-29,6.2,6.2,6.2,6.2,109,6.2,6.2,6.2,6.2,109,0.0,1.0
2021-07-30,6.3,6.3,5.54,6.19,10095,6.3,6.3,5.54,6.19,10095,0.0,1.0
2021-08-02,6.24,6.3,6.12,6.3,1697,6.24,6.3,6.12,6.3,1697,0.0,1.0
2021-08-03,6.24,6.28,5.5,6.11,5801,6.24,6.28,5.5,6.11,5801,0.0,1.0
2021-08-04,6.1,6.24,6.1,6.11,4498,6.1,6.24,6.1,6.11,4498,0.0,1.0
2021-08-05,6.28,6.28,6.0,6.0,1469,6.28,6.28,6.0,6.0,1469,0.0,1.0
2021-08-06,6.0,6.25,6.0,6.25,2845,6.0,6.25,6.0,6.25,2845,0.0,1.0
2021-08-09,6.19,6.25,6.19,6.19,7802,6.19,6.25,6.19,6.19,7802,0.0,1.0
2021-08-10,6.16,6.18,6.15,6.18,2586,6.16,6.18,6.15,6.18,2586,0.0,1.0
2021-08-11,6.05,6.16,6.0,6.05,3269,6.05,6.16,6.0,6.05,3269,0.0,1.0
2021-08-12,6.42,6.6,6.12,6.12,12641,6.42,6.6,6.12,6.12,12641,0.0,1.0
2021-08-13,6.37,6.95,6.37,6.51,17350,6.37,6.95,6.37,6.51,17350,0.0,1.0
2021-08-16,6.58,6.75,6.26,6.75,4567,6.58,6.75,6.26,6.75,4567,0.0,1.0
2021-08-17,6.4,6.63,6.4,6.5,9226,6.4,6.63,6.4,6.5,9226,0.0,1.0
2021-08-18,6.9,7.0,6.6,6.68,4647,6.9,7.0,6.6,6.68,4647,0.0,1.0
2021-08-19,6.45,6.9,6.45,6.9,1283,6.45,6.9,6.45,6.9,1283,0.0,1.0
2021-08-20,6.6,6.9,6.5,6.5,1987,6.6,6.9,6.5,6.5,1987,0.0,1.0
2021-08-23,6.65,6.9,6.61,6.9,3371,6.65,6.9,6.61,6.9,3371,0.0,1.0
2021-08-24,6.7,6.91,6.62,6.91,6525,6.7,6.91,6.62,6.91,6525,0.0,1.0
2021-08-25,6.7,6.8,6.6,6.8,12822,6.7,6.8,6.6,6.8,12822,0.0,1.0
2021-08-26,6.7,6.8,6.69,6.74,3204,6.7,6.8,6.69,6.74,3204,0.0,1.0
2021-08-27,6.69,6.7,6.6,6.7,3070,6.69,6.7,6.6,6.7,3070,0.0,1.0
2021-08-30,6.5,6.75,6.5,6.68,3555,6.5,6.75,6.5,6.68,3555,0.0,1.0
2021-08-31,6.6,6.8,6.56,6.7,11241,6.6,6.8,6.56,6.7,11241,0.0,1.0
2021-09-01,6.6,6.65,6.5,6.65,9452,6.6,6.65,6.5,6.65,9452,0.0,1.0
2021-09-02,6.91,6.955,6.7,6.7,7710,6.91,6.955,6.7,6.7,7710,0.0,1.0
2021-09-03,6.89,6.91,6.62,6.84,16396,6.89,6.91,6.62,6.84,16396,0.0,1.0
2021-09-07,6.9,7.12,6.9,7.0,8626,6.9,7.12,6.9,7.0,8626,0.0,1.0
2021-09-08,7.18,7.24,7.11,7.11,7805,7.18,7.24,7.11,7.11,7805,0.0,1.0
2021-09-09,7.5,7.5,7.25,7.25,18821,7.5,7.5,7.25,7.25,18821,0.0,1.0
2021-09-10,7.45,7.55,6.57,7.48,8576,7.45,7.55,6.57,7.48,8576,0.0,1.0
2021-09-13,7.99,8.08,7.35,7.5,101061,7.99,8.08,7.35,7.5,101061,0.0,1.0
2021-09-14,8.35,8.85,6.0,8.2,42081,8.35,8.85,6.0,8.2,42081,0.0,1.0
2021-09-15,6.75,8.16,6.51,8.16,89129,6.75,8.16,6.51,8.16,89129,0.0,1.0
2021-09-16,7.0,7.17,6.69,6.72,2359,7.0,7.17,6.69,6.72,2359,0.0,1.0
2021-09-17,6.95,7.23,6.71,7.17,16086,6.95,7.23,6.71,7.17,16086,0.0,1.0
2021-09-20,6.2,6.75,6.2,6.75,7564,6.2,6.75,6.2,6.75,7564,0.0,1.0
2021-09-21,6.58,7.1,6.32,6.75,4648,6.58,7.1,6.32,6.75,4648,0.0,1.0
2021-09-22,7.6,7.6,6.96,6.96,5296,7.6,7.6,6.96,6.96,5296,0.0,1.0
2021-09-23,7.01,7.8,7.01,7.8,6886,7.01,7.8,7.01,7.8,6886,0.0,1.0
2021-09-24,7.3,7.7499,6.98,6.98,2732,7.3,7.7499,6.98,6.98,2732,0.0,1.0
2021-09-27,7.7,7.95,7.48,7.4935,2517,7.7,7.95,7.48,7.4935,2517,0.0,1.0
2021-09-28,7.45,8.69,7.16,7.16,8864,7.45,8.69,7.16,7.16,8864,0.0,1.0
2021-09-29,7.97,8.03,7.75,7.75,1351,7.97,8.03,7.75,7.75,1351,0.0,1.0
2021-09-30,7.8,7.95,7.75,7.75,7553,7.8,7.95,7.75,7.75,7553,0.0,1.0
2021-10-01,7.8,7.8,7.8,7.8,2083,7.8,7.8,7.8,7.8,2083,0.0,1.0
2021-10-04,7.81,8.0,7.81,8.0,5757,7.81,8.0,7.81,8.0,5757,0.0,1.0
2021-10-05,7.7115,7.9,7.61,7.9,393,7.7115,7.9,7.61,7.9,393,0.0,1.0
2021-10-06,7.8,7.8,7.49,7.79,1956,7.8,7.8,7.49,7.79,1956,0.0,1.0
2021-10-07,7.8,7.8,7.5,7.8,1320,7.8,7.8,7.5,7.8,1320,0.0,1.0
2021-10-08,7.95,7.95,7.59,7.59,629,7.95,7.95,7.59,7.59,629,0.0,1.0
2021-10-11,7.5,7.92,6.7,7.92,3189,7.5,7.92,6.7,7.92,3189,0.0,1.0
2021-10-12,7.25,7.53,7.25,7.504,3884,7.25,7.53,7.25,7.504,3884,0.0,1.0
2021-10-13,7.01,7.15,6.6,6.73,15974,7.01,7.15,6.6,6.73,15974,0.0,1.0
2021-10-14,7.01,7.1,7.01,7.03,2144,7.01,7.1,7.01,7.03,2144,0.0,1.0
2021-10-15,6.95,7.09,6.924,7.09,29291,6.95,7.09,6.924,7.09,29291,0.0,1.0
2021-10-18,7.05,7.05,6.85,6.85,7198,7.05,7.05,6.85,6.85,7198,0.0,1.0
2021-10-19,7.14,7.3,7.1,7.1,2073,7.14,7.3,7.1,7.1,2073,0.0,1.0
2021-10-20,7.16,7.16,6.9975,7.16,6710,7.16,7.16,6.9975,7.16,6710,0.0,1.0
2021-10-21,7.22,7.7,7.2,7.2,1628,7.22,7.7,7.2,7.2,1628,0.0,1.0
2021-10-22,7.1,7.49,7.1,7.41,8580,7.1,7.49,7.1,7.41,8580,0.0,1.0
2021-10-25,7.4196,7.67,6.91,6.91,951,7.4196,7.67,6.91,6.91,951,0.0,1.0
2021-10-26,7.35,7.35,7.34,7.35,1346,7.35,7.35,7.34,7.35,1346,0.0,1.0
2021-10-27,7.18,7.25,7.12,7.2,3695,7.18,7.25,7.12,7.2,3695,0.0,1.0
2021-10-28,7.25,7.35,7.115,7.115,7908,7.25,7.35,7.115,7.115,7908,0.0,1.0
2021-10-29,7.25,7.32,7.25,7.32,3170,7.25,7.32,7.25,7.32,3170,0.0,1.0
2021-11-01,7.34,7.39,7.34,7.39,7535,7.34,7.39,7.34,7.39,7535,0.0,1.0
2021-11-02,7.34,7.39,7.2,7.39,7535,7.34,7.39,7.2,7.39,7535,0.0,1.0
2021-11-03,7.35,7.35,7.35,7.35,10,7.35,7.35,7.35,7.35,10,0.0,1.0
2021-11-04,7.39,7.39,7.2525,7.35,2690,7.39,7.39,7.2525,7.35,2690,0.0,1.0
2021-11-05,7.2,7.4,7.2,7.27,778,7.2,7.4,7.2,7.27,778,0.0,1.0
2021-11-08,7.2,7.2,7.2,7.2,11,7.2,7.2,7.2,7.2,11,0.0,1.0
2021-11-09,7.2,7.2,7.2,7.2,31,7.2,7.2,7.2,7.2,31,0.0,1.0
2021-11-10,7.1,7.27,5.15,7.215,3922,7.1,7.27,5.15,7.215,3922,0.0,1.0
2021-11-11,7.214,7.3,7.15,7.2,1615,7.214,7.3,7.15,7.2,1615,0.0,1.0
2021-11-12,8.5,8.55,7.5,7.5,84056,8.5,8.55,7.5,7.5,84056,0.0,1.0
2021-11-15,8.4,8.5,8.2,8.25,11566,8.4,8.5,8.2,8.25,11566,0.0,1.0
2021-11-16,8.15,8.3,8.01,8.3,62222,8.15,8.3,8.01,8.3,62222,0.0,1.0
2021-11-17,8.9,8.9,8.03,8.3,6102,8.9,8.9,8.03,8.3,6102,0.0,1.0
2021-11-18,8.69,8.72,8.37,8.5,2366,8.69,8.72,8.37,8.5,2366,0.0,1.0
2021-11-19,8.37,8.66,8.37,8.475,9844,8.37,8.66,8.37,8.475,9844,0.0,1.0
2021-11-22,8.35,8.515,8.15,8.515,3651,8.35,8.515,8.15,8.515,3651,0.0,1.0
2021-11-23,8.07,8.29,8.0,8.25,4303,8.07,8.29,8.0,8.25,4303,0.0,1.0
2021-11-24,8.04,8.21,8.0,8.123,38991,8.04,8.21,8.0,8.123,38991,0.0,1.0
2021-11-26,8.0,8.02,8.0,8.0,1852,8.0,8.02,8.0,8.0,1852,0.0,1.0
2021-11-29,8.02,8.02,7.95,8.01,14094,8.02,8.02,7.95,8.01,14094,0.0,1.0
2021-11-30,8.1065,8.3,8.0365,8.04,13317,8.1065,8.3,8.0365,8.04,13317,0.0,1.0
2021-12-01,7.99,8.7,7.6,8.0,69437,7.99,8.7,7.6,8.0,69437,0.0,1.0
2021-12-02,7.94,8.09,7.92,8.09,10692,7.94,8.09,7.92,8.09,10692,0.0,1.0
2021-12-03,7.7,8.09,7.7,7.9,10228,7.7,8.09,7.7,7.9,10228,0.0,1.0
2021-12-06,8.03,8.44,7.9305,7.95,41470,8.03,8.44,7.9305,7.95,41470,0.0,1.0
2021-12-07,8.145,8.35,7.6,7.95,17189,8.145,8.35,7.6,7.95,17189,0.0,1.0
2021-12-08,8.1,8.22,8.02,8.22,2516,8.1,8.22,8.02,8.22,2516,0.0,1.0
2021-12-09,7.88,8.21,7.8671,7.9,6458,7.88,8.21,7.8671,7.9,6458,0.0,1.0
2021-12-10,8.165,8.245,7.97,8.15,8387,8.165,8.245,7.97,8.15,8387,0.0,1.0
2021-12-13,7.74,8.21,7.74,7.79,18670,7.74,8.21,7.74,7.79,18670,0.0,1.0
2021-12-14,7.61,7.96,7.4,7.8,12375,7.61,7.96,7.4,7.8,12375,0.0,1.0
2021-12-15,8.02,8.07,7.4,8.07,39736,8.02,8.07,7.4,8.07,39736,0.0,1.0
2021-12-16,8.1,8.3,7.69,8.11,44926,8.1,8.3,7.69,8.11,44926,0.0,1.0
2021-12-17,8.05,8.19,7.78,8.19,20641,8.05,8.19,7.78,8.19,20641,0.0,1.0
2021-12-20,8.21,8.21,7.96,7.96,23627,8.21,8.21,7.96,7.96,23627,0.0,1.0
2021-12-21,8.27,8.27,7.955,8.13,33940,8.27,8.27,7.955,8.13,33940,0.0,1.0
2021-12-22,7.96,8.59,7.93,8.59,23488,7.96,8.59,7.93,8.59,23488,0.0,1.0
2021-12-23,8.1672,8.24,8.0001,8.21,19331,8.1672,8.24,8.0001,8.21,19331,0.0,1.0
2021-12-27,7.88,8.216,7.85,8.216,19157,7.88,8.216,7.85,8.216,19157,0.0,1.0
2021-12-28,7.83,8.0586,7.76,7.89,52285,7.83,8.0586,7.76,7.89,52285,0.0,1.0
2021-12-29,7.7,7.95,7.63,7.94,36205,7.7,7.95,7.63,7.94,36205,0.0,1.0
2021-12-30,7.7,7.9873,7.62,7.7,22727,7.7,7.9873,7.62,7.7,22727,0.0,1.0
2021-12-31,7.6,7.87,7.4,7.43,30362,7.6,7.87,7.4,7.43,30362,0.0,1.0
2022-01-03,7.7483,7.9,7.65,7.9,32404,7.7483,7.9,7.65,7.9,32404,0.0,1.0
2022-01-04,7.69,7.91,7.6,7.79,51998,7.69,7.91,7.6,7.79,51998,0.0,1.0
2022-01-05,7.5542,7.89,7.5,7.89,4860,7.5542,7.89,7.5,7.89,4860,0.0,1.0
2022-01-06,7.4,7.72,7.14,7.5,77154,7.4,7.72,7.14,7.5,77154,0.0,1.0
2022-01-07,7.89,7.8973,7.4101,7.455,7981,7.89,7.8973,7.4101,7.455,7981,0.0,1.0
2022-01-10,7.98,8.0125,7.8129,7.88,11048,7.98,8.0125,7.8129,7.88,11048,0.0,1.0
2022-01-11,8.07,8.12,7.9441,7.9763,22943,8.07,8.12,7.9441,7.9763,22943,0.0,1.0
2022-01-12,8.017,8.186,7.9619,8.12,19328,8.017,8.186,7.9619,8.12,19328,0.0,1.0
2022-01-13,7.84,8.15,7.84,8.15,10936,7.84,8.15,7.84,8.15,10936,0.0,1.0
2022-01-14,7.8532,7.98,7.531,7.98,7344,7.8532,7.98,7.531,7.98,7344,0.0,1.0
2022-01-18,7.37,7.85,7.37,7.85,27423,7.37,7.85,7.37,7.85,27423,0.0,1.0
2022-01-19,7.56,7.77,7.26,7.38,32305,7.56,7.77,7.26,7.38,32305,0.0,1.0
2022-01-20,7.5,7.84,7.5,7.84,6076,7.5,7.84,7.5,7.84,6076,0.0,1.0
2022-01-21,7.33,7.58,7.186,7.3546,7381,7.33,7.58,7.186,7.3546,7381,0.0,1.0
2022-01-24,7.02,7.33,7.02,7.33,8451,7.02,7.33,7.02,7.33,8451,0.0,1.0
2022-01-25,7.06,7.42,7.06,7.11,4375,7.06,7.42,7.06,7.11,4375,0.0,1.0
2022-01-26,7.13,7.285,7.12,7.285,2525,7.13,7.285,7.12,7.285,2525,0.0,1.0
2022-01-27,6.88,7.15,6.71,7.15,21191,6.88,7.15,6.71,7.15,21191,0.0,1.0
2022-01-28,6.76,6.99,6.6001,6.99,16333,6.76,6.99,6.6001,6.99,16333,0.0,1.0
2022-01-31,6.66,6.8,6.51,6.56,26562,6.66,6.8,6.51,6.56,26562,0.0,1.0
2022-02-01,6.64,6.7,6.44,6.44,12002,6.64,6.7,6.44,6.44,12002,0.0,1.0
2022-02-02,6.65,6.69,6.36,6.69,10986,6.65,6.69,6.36,6.69,10986,0.0,1.0
2022-02-03,6.48,6.725,6.3965,6.3965,19594,6.48,6.725,6.3965,6.3965,19594,0.0,1.0
2022-02-04,6.37,6.5186,6.3446,6.39,78039,6.37,6.5186,6.3446,6.39,78039,0.0,1.0
2022-02-07,6.5,6.7419,6.4,6.41,32693,6.5,6.7419,6.4,6.41,32693,0.0,1.0
2022-02-08,6.75,6.86,6.6566,6.75,30083,6.75,6.86,6.6566,6.75,30083,0.0,1.0
2022-02-09,6.7,6.8346,6.7,6.75,17125,6.7,6.8346,6.7,6.75,17125,0.0,1.0
2022-02-10,6.64,6.87,6.64,6.83,11754,6.64,6.87,6.64,6.83,11754,0.0,1.0
2022-02-11,6.73,6.85,6.68,6.8038,9281,6.73,6.85,6.68,6.8038,9281,0.0,1.0
2022-02-14,6.72,6.87,6.64,6.77,10056,6.72,6.87,6.64,6.77,10056,0.0,1.0
2022-02-15,6.8,6.91,6.7,6.91,8520,6.8,6.91,6.7,6.91,8520,0.0,1.0
2022-02-16,6.78,6.99,6.49,6.49,10308,6.78,6.99,6.49,6.49,10308,0.0,1.0
2022-02-17,6.82,6.97,6.7335,6.75,4070,6.82,6.97,6.7335,6.75,4070,0.0,1.0
2022-02-18,6.72,6.85,6.51,6.51,21285,6.72,6.85,6.51,6.51,21285,0.0,1.0
2022-02-22,6.59,6.73,6.5614,6.73,2191,6.59,6.73,6.5614,6.73,2191,0.0,1.0
2022-02-23,6.53,6.91,6.53,6.59,16900,6.53,6.91,6.53,6.59,16900,0.0,1.0
2022-02-24,6.6,6.7,6.42,6.5,14803,6.6,6.7,6.42,6.5,14803,0.0,1.0
2022-02-25,6.64,7.05,6.5012,7.05,50347,6.64,7.05,6.5012,7.05,50347,0.0,1.0
2022-02-28,6.54,6.7,6.3973,6.55,90703,6.54,6.7,6.3973,6.55,90703,0.0,1.0
2022-03-01,6.85,7.1,6.75,6.79,40982,6.85,7.1,6.75,6.79,40982,0.0,1.0
2022-03-02,6.8821,7.05,6.76,6.76,28910,6.8821,7.05,6.76,6.76,28910,0.0,1.0
2022-03-03,6.95,7.14,6.92,7.14,33688,6.95,7.14,6.92,7.14,33688,0.0,1.0
2022-03-04,7.0,7.1099,6.9029,7.01,19828,7.0,7.1099,6.9029,7.01,19828,0.0,1.0
2022-03-07,7.2,7.48,7.0117,7.02,58636,7.2,7.48,7.0117,7.02,58636,0.0,1.0
2022-03-08,7.25,7.38,7.12,7.12,24207,7.25,7.38,7.12,7.12,24207,0.0,1.0
2022-03-09,7.34,7.5,7.1,7.4773,62065,7.34,7.5,7.1,7.4773,62065,0.0,1.0
2022-03-10,7.48,7.565,7.1273,7.39,30167,7.48,7.565,7.1273,7.39,30167,0.0,1.0
2022-03-11,7.57,7.6,7.33,7.5473,22577,7.57,7.6,7.33,7.5473,22577,0.0,1.0
2022-03-14,7.03,7.663,7.02,7.52,37421,7.03,7.663,7.02,7.52,37421,0.0,1.0
2022-03-15,7.14,7.39,7.06,7.2211,17820,7.14,7.39,7.06,7.2211,17820,0.0,1.0
2022-03-16,7.32,7.4699,7.101,7.11,19269,7.32,7.4699,7.101,7.11,19269,0.0,1.0
2022-03-17,7.52,7.55,7.3785,7.47,12176,7.52,7.55,7.3785,7.47,12176,0.0,1.0
2022-03-18,7.13,7.54,7.12,7.52,230487,7.13,7.54,7.12,7.52,230487,0.0,1.0
2022-03-21,7.39,7.58,7.1403,7.23,8561,7.39,7.58,7.1403,7.23,8561,0.0,1.0
2022-03-22,7.53,7.57,7.27,7.35,12728,7.53,7.57,7.27,7.35,12728,0.0,1.0
2022-03-23,7.63,7.75,7.4507,7.53,12165,7.63,7.75,7.4507,7.53,12165,0.0,1.0
2022-03-24,7.64,7.7,7.54,7.63,10517,7.64,7.7,7.54,7.63,10517,0.0,1.0
2022-03-25,7.36,7.685,7.2,7.53,33319,7.36,7.685,7.2,7.53,33319,0.0,1.0
2022-03-28,7.54,7.61,7.4,7.4,15221,7.54,7.61,7.4,7.4,15221,0.0,1.0
2022-03-29,7.5,7.6896,7.5,7.65,3641,7.5,7.6896,7.5,7.65,3641,0.0,1.0
2022-03-30,7.61,7.7386,7.4526,7.61,10587,7.61,7.7386,7.4526,7.61,10587,0.0,1.0
2022-03-31,7.57,7.74,7.5501,7.5501,7263,7.57,7.74,7.5501,7.5501,7263,0.0,1.0
2022-04-01,7.65,7.6701,7.5501,7.5501,5839,7.65,7.6701,7.5501,7.5501,5839,0.0,1.0
2022-04-04,7.8679,7.88,7.65,7.75,20126,7.8679,7.88,7.65,7.75,20126,0.0,1.0
2022-04-05,7.68,7.876,7.68,7.87,9317,7.68,7.876,7.68,7.87,9317,0.0,1.0
2022-04-06,7.71,7.8,7.71,7.8,3841,7.71,7.8,7.71,7.8,3841,0.0,1.0
2022-04-07,7.6,7.76,7.5113,7.72,14643,7.6,7.76,7.5113,7.72,14643,0.0,1.0
2022-04-08,7.73,7.73,7.545,7.6,20327,7.73,7.73,7.545,7.6,20327,0.0,1.0
2022-04-11,7.46,7.59,7.25,7.59,15039,7.46,7.59,7.25,7.59,15039,0.0,1.0
2022-04-12,7.54,7.73,7.3908,7.73,8970,7.54,7.73,7.3908,7.73,8970,0.0,1.0
2022-04-13,7.68,7.68,7.41,7.41,13207,7.68,7.68,7.41,7.41,13207,0.0,1.0
2022-04-14,7.7,7.742,7.635,7.69,4647,7.7,7.742,7.635,7.69,4647,0.0,1.0
2022-04-18,7.62,8.039,7.5778,7.7464,9791,7.62,8.039,7.5778,7.7464,9791,0.0,1.0
2022-04-19,7.765,7.96,7.54,7.54,10110,7.765,7.96,7.54,7.54,10110,0.0,1.0
2022-04-20,7.74,7.7999,7.655,7.7999,4461,7.74,7.7999,7.655,7.7999,4461,0.0,1.0
2022-04-21,7.76,7.7999,7.745,7.7999,4192,7.76,7.7999,7.745,7.7999,4192,0.0,1.0
2022-04-22,7.68,7.7579,7.68,7.72,5292,7.68,7.7579,7.68,7.72,5292,0.0,1.0
2022-04-25,7.47,7.64,7.1475,7.51,17423,7.47,7.64,7.1475,7.51,17423,0.0,1.0
2022-04-26,7.35,7.52,7.23,7.52,2227,7.35,7.52,7.23,7.52,2227,0.0,1.0
2022-04-27,7.35,7.4582,7.2701,7.42,5490,7.35,7.4582,7.2701,7.42,5490,0.0,1.0
2022-04-28,7.37,7.4748,7.33,7.4748,8593,7.37,7.4748,7.33,7.4748,8593,0.0,1.0
2022-04-29,7.36,7.43,7.325,7.34,6039,7.36,7.43,7.325,7.34,6039,0.0,1.0
2022-05-02,7.9196,7.97,7.47,7.47,17291,7.9196,7.97,7.47,7.47,17291,0.0,1.0
2022-05-03,7.965,7.98,7.82,7.87,28335,7.965,7.98,7.82,7.87,28335,0.0,1.0
2022-05-04,8.08,8.18,7.76,8.01,10633,8.08,8.18,7.76,8.01,10633,0.0,1.0
2022-05-05,8.0424,8.18,7.97,8.14,8140,8.0424,8.18,7.97,8.14,8140,0.0,1.0
2022-05-06,7.98,8.04,7.94,8.04,2788,7.98,8.04,7.94,8.04,2788,0.0,1.0
2022-05-09,7.75,7.75,7.3672,7.7,15805,7.75,7.75,7.3672,7.7,15805,0.0,1.0
2022-05-10,7.7,7.7399,7.51,7.5316,5265,7.7,7.7399,7.51,7.5316,5265,0.0,1.0
2022-05-11,7.61,7.7348,7.5,7.7348,1749,7.61,7.7348,7.5,7.7348,1749,0.0,1.0
2022-05-12,7.49,7.6,7.3002,7.52,13677,7.49,7.6,7.3002,7.52,13677,0.0,1.0
2022-05-13,8.39,8.39,7.695,7.75,44488,8.39,8.39,7.695,7.75,44488,0.0,1.0
2022-05-16,8.345,8.4704,7.91,8.42,11371,8.345,8.4704,7.91,8.42,11371,0.0,1.0
2022-05-17,8.49,8.56,8.18,8.18,12844,8.49,8.56,8.18,8.18,12844,0.0,1.0
2022-05-18,8.26,8.5,8.1303,8.5,5740,8.26,8.5,8.1303,8.5,5740,0.0,1.0
2022-05-19,8.6396,8.6492,8.29,8.3852,7961,8.6396,8.6492,8.29,8.3852,7961,0.0,1.0
2022-05-20,8.38,8.65,8.21,8.65,4912,8.38,8.65,8.21,8.65,4912,0.0,1.0
2022-05-23,8.37,8.5742,8.19,8.34,15545,8.37,8.5742,8.19,8.34,15545,0.0,1.0
2022-05-24,8.43,8.5393,8.4,8.4,2929,8.43,8.5393,8.4,8.4,2929,0.0,1.0
2022-05-25,8.43,8.57,8.35,8.5,16011,8.43,8.57,8.35,8.5,16011,0.0,1.0
2022-05-26,8.415,8.499,8.1692,8.33,9587,8.415,8.499,8.1692,8.33,9587,0.0,1.0
2022-05-27,8.59,8.59,8.02,8.42,20710,8.59,8.59,8.02,8.42,20710,0.0,1.0
2022-05-31,9.06,9.27,8.53,8.8,56644,9.06,9.27,8.53,8.8,56644,0.0,1.0
2022-06-01,9.2,9.48,9.15,9.19,36898,9.2,9.48,9.15,9.19,36898,0.0,1.0
2022-06-02,9.43,9.44,9.001,9.29,42952,9.43,9.44,9.001,9.29,42952,0.0,1.0
2022-06-03,9.44,9.44,9.15,9.43,12263,9.44,9.44,9.15,9.43,12263,0.0,1.0
2022-06-06,9.7,9.9284,9.56,9.56,90252,9.7,9.9284,9.56,9.56,90252,0.0,1.0
2022-06-07,10.155,10.415,9.836,9.94,109334,10.155,10.415,9.836,9.94,109334,0.0,1.0
2022-06-08,10.3,10.43,10.27,10.3,32608,10.3,10.43,10.27,10.3,32608,0.0,1.0
2022-06-09,10.43,10.8528,10.36,10.52,79782,10.43,10.8528,10.36,10.52,79782,0.0,1.0
2022-06-10,10.84,10.91,10.45,10.55,42627,10.84,10.91,10.45,10.55,42627,0.0,1.0
2022-06-13,9.81,10.95,9.51,10.7,99352,9.81,10.95,9.51,10.7,99352,0.0,1.0
2022-06-14,9.98,10.1399,9.5,9.5,51503,9.98,10.1399,9.5,9.5,51503,0.0,1.0
2022-06-15,10.13,10.39,9.99,10.01,32523,10.13,10.39,9.99,10.01,32523,0.0,1.0
2022-06-16,10.03,10.5899,9.5201,10.03,38690,10.03,10.5899,9.5201,10.03,38690,0.0,1.0
2022-06-17,10.11,10.3336,10.0,10.2,85563,10.11,10.3336,10.0,10.2,85563,0.0,1.0
2022-06-21,10.21,10.71,10.1,10.11,58106,10.21,10.71,10.1,10.11,58106,0.0,1.0
2022-06-22,10.15,10.41,10.11,10.21,33076,10.15,10.41,10.11,10.21,33076,0.0,1.0
2022-06-23,10.38,10.72,10.15,10.15,31237,10.38,10.72,10.15,10.15,31237,0.0,1.0
2022-06-24,10.53,10.8,10.3106,10.48,84715,10.53,10.8,10.3106,10.48,84715,0.0,1.0
2022-06-27,11.12,11.3399,10.6,10.6,141771,11.12,11.3399,10.6,10.6,141771,0.0,1.0
2022-06-28,11.4,11.6243,11.2622,11.52,90339,11.4,11.6243,11.2622,11.52,90339,0.0,1.0
2022-06-29,12.01,12.08,11.4681,11.66,242340,12.01,12.08,11.4681,11.66,242340,0.0,1.0
2022-06-30,12.74,12.89,12.115,12.18,224609,12.74,12.89,12.115,12.18,224609,0.0,1.0
2022-07-01,12.58,13.22,12.5,12.69,202566,12.58,13.22,12.5,12.69,202566,0.0,1.0
2022-07-05,10.55,12.42,10.094,12.33,272338,10.55,12.42,10.094,12.33,272338,0.0,1.0
2022-07-06,11.76,11.76,10.6001,10.74,147774,11.76,11.76,10.6001,10.74,147774,0.0,1.0
2022-07-07,12.42,12.48,11.98,11.98,81495,12.42,12.48,11.98,11.98,81495,0.0,1.0
2022-07-08,12.4,12.74,12.305,12.42,118044,12.4,12.74,12.305,12.42,118044,0.0,1.0
2022-07-11,11.92,12.89,11.52,12.5,246597,11.92,12.89,11.52,12.5,246597,0.0,1.0
2022-07-12,11.52,12.46,11.1001,12.35,110206,11.52,12.46,11.1001,12.35,110206,0.0,1.0
2022-07-13,12.22,12.3599,11.33,11.33,82838,12.22,12.3599,11.33,11.33,82838,0.0,1.0
2022-07-14,12.14,12.42,11.5,12.34,87942,12.14,12.42,11.5,12.34,87942,0.0,1.0
2022-07-15,12.16,12.3358,11.6975,12.2,130131,12.16,12.3358,11.6975,12.2,130131,0.0,1.0
2022-07-18,11.52,12.49,11.5,12.49,150515,11.52,12.49,11.5,12.49,150515,0.0,1.0
2022-07-19,12.13,12.25,11.5,11.5,69407,12.13,12.25,11.5,11.5,69407,0.0,1.0
2022-07-20,12.24,12.29,11.79,12.14,65200,12.24,12.29,11.79,12.14,65200,0.0,1.0
2022-07-21,12.24,12.3989,12.15,12.3,64810,12.24,12.3989,12.15,12.3,64810,0.0,1.0
2022-07-22,12.72,12.764,12.04,12.24,146254,12.72,12.764,12.04,12.24,146254,0.0,1.0
2022-07-25,13.37,13.86,12.82,12.82,353559,13.37,13.86,12.82,12.82,353559,0.0,1.0
2022-07-26,13.53,13.6699,13.1001,13.49,221518,13.53,13.6699,13.1001,13.49,221518,0.0,1.0
2022-07-27,14.39,14.48,13.64,13.86,234292,14.39,14.48,13.64,13.86,234292,0.0,1.0
2022-07-28,12.99,15.05,12.59,15.05,329163,12.99,15.05,12.59,15.05,329163,0.0,1.0
2022-07-29,13.0,13.17,12.34,12.87,201414,13.0,13.17,12.34,12.87,201414,0.0,1.0
2022-08-01,12.24,12.88,11.34,12.86,292988,12.24,12.88,11.34,12.86,292988,0.0,1.0
2022-08-02,11.94,12.2903,11.88,12.14,92413,11.94,12.2903,11.88,12.14,92413,0.0,1.0
2022-08-03,11.77,11.9699,11.51,11.88,103128,11.77,11.9699,11.51,11.88,103128,0.0,1.0
2022-08-04,11.56,11.8336,11.1201,11.61,96999,11.56,11.8336,11.1201,11.61,96999,0.0,1.0
2022-08-05,11.85,11.9949,11.39,11.43,72344,11.85,11.9949,11.39,11.43,72344,0.0,1.0
2022-08-08,12.46,12.57,11.8,11.85,105976,12.46,12.57,11.8,11.85,105976,0.0,1.0
2022-08-09,12.86,12.91,12.44,12.44,68942,12.86,12.91,12.44,12.44,68942,0.0,1.0
2022-08-10,13.9,13.93,12.66,12.92,196511,13.9,13.93,12.66,12.92,196511,0.0,1.0
2022-08-11,13.78,14.3685,13.15,14.19,229399,13.78,14.3685,13.15,14.19,229399,0.0,1.0
2022-08-12,15.33,15.78,14.07,14.37,414928,15.33,15.78,14.07,14.37,414928,0.0,1.0
2022-08-15,15.02,15.4,14.8572,15.33,238411,15.02,15.4,14.8572,15.33,238411,0.0,1.0
2022-08-16,15.56,15.76,14.9624,15.05,532085,15.56,15.76,14.9624,15.05,532085,0.0,1.0
2022-08-17,16.49,17.19,15.77,15.77,410892,16.49,17.19,15.77,15.77,410892,0.0,1.0
2022-08-18,17.03,17.4,16.4,16.48,213366,17.03,17.4,16.4,16.48,213366,0.0,1.0
2022-08-19,17.25,17.5,15.98,17.2,167941,17.25,17.5,15.98,17.2,167941,0.0,1.0
2022-08-22,16.22,17.15,16.0301,17.12,172685,16.22,17.15,16.0301,17.12,172685,0.0,1.0
2022-08-23,17.65,17.88,16.02,16.12,197291,17.65,17.88,16.02,16.12,197291,0.0,1.0
2022-08-24,15.8,17.3499,15.4144,17.2,285342,15.8,17.3499,15.4144,17.2,285342,0.0,1.0
2022-08-25,16.36,16.49,15.82,15.83,112161,16.36,16.49,15.82,15.83,112161,0.0,1.0
2022-08-26,16.11,16.47,15.96,16.3,83509,16.11,16.47,15.96,16.3,83509,0.0,1.0
2022-08-29,15.61,16.045,15.37,15.85,91637,15.61,16.045,15.37,15.85,91637,0.0,1.0
2022-08-30,15.27,15.74,15.04,15.59,91417,15.27,15.74,15.04,15.59,91417,0.0,1.0
2022-08-31,15.3,15.72,15.0607,15.33,51399,15.3,15.72,15.0607,15.33,51399,0.0,1.0
2022-09-01,14.54,15.03,14.2656,14.87,103867,14.54,15.03,14.2656,14.87,103867,0.0,1.0
2022-09-02,14.35,15.6599,14.17,14.54,82780,14.35,15.6599,14.17,14.54,82780,0.0,1.0
2022-09-06,14.31,14.8218,14.0001,14.35,105568,14.31,14.8218,14.0001,14.35,105568,0.0,1.0
2022-09-07,14.67,15.05,14.105,14.23,61252,14.67,15.05,14.105,14.23,61252,0.0,1.0
2022-09-08,14.56,14.9443,14.385,14.67,51188,14.56,14.9443,14.385,14.67,51188,0.0,1.0
2022-09-09,15.0,15.36,14.64,14.65,103686,15.0,15.36,14.64,14.65,103686,0.0,1.0
2022-09-12,14.86,15.665,14.64,15.03,83223,14.86,15.665,14.64,15.03,83223,0.0,1.0
2022-09-13,14.23,14.635,14.0,14.2,66385,14.23,14.635,14.0,14.2,66385,0.0,1.0
2022-09-14,14.03,14.3378,13.54,14.31,79372,14.03,14.3378,13.54,14.31,79372,0.0,1.0
2022-09-15,13.33,14.2,13.33,14.16,69434,13.33,14.2,13.33,14.16,69434,0.0,1.0
2022-09-16,12.16,13.1442,11.78,13.06,188081,12.16,13.1442,11.78,13.06,188081,0.0,1.0
2022-09-19,11.96,12.2,11.8,12.0,138294,11.96,12.2,11.8,12.0,138294,0.0,1.0
2022-09-20,11.74,11.955,11.685,11.89,52707,11.74,11.955,11.685,11.89,52707,0.0,1.0
2022-09-21,11.57,12.06,11.545,11.78,58825,11.57,12.06,11.545,11.78,58825,0.0,1.0
2022-09-22,11.06,11.66,10.92,11.56,130201,11.06,11.66,10.92,11.56,130201,0.0,1.0
2022-09-23,10.45,10.92,10.02,10.92,114292,10.45,10.92,10.02,10.92,114292,0.0,1.0
2022-09-26,10.74,11.225,10.4448,10.45,81697,10.74,11.225,10.4448,10.45,81697,0.0,1.0
2022-09-27,11.35,11.3642,10.74,10.9,72119,11.35,11.3642,10.74,10.9,72119,0.0,1.0
2022-09-28,11.4,11.6,11.23,11.36,50474,11.4,11.6,11.23,11.36,50474,0.0,1.0
2022-09-29,10.81,11.21,10.78,11.1,38556,10.81,11.21,10.78,11.1,38556,0.0,1.0
2022-09-30,11.15,11.45,10.82,10.82,54049,11.15,11.45,10.82,10.82,54049,0.0,1.0
2022-10-03,11.13,11.38,10.81,11.37,56332,11.13,11.38,10.81,11.37,56332,0.0,1.0
2022-10-04,11.21,11.45,11.13,11.13,34863,11.21,11.45,11.13,11.13,34863,0.0,1.0
2022-10-05,11.31,11.471,10.87,11.11,66408,11.31,11.471,10.87,11.11,66408,0.0,1.0
2022-10-06,11.49,11.8,11.28,11.45,51152,11.49,11.8,11.28,11.45,51152,0.0,1.0
2022-10-07,10.78,11.62,10.78,11.34,49102,10.78,11.62,10.78,11.34,49102,0.0,1.0
2022-10-10,10.99,11.06,10.5,10.84,87929,10.99,11.06,10.5,10.84,87929,0.0,1.0
2022-10-11,10.75,11.15,10.66,10.94,37458,10.75,11.15,10.66,10.94,37458,0.0,1.0
2022-10-12,10.9,11.1728,10.65,10.7,31090,10.9,11.1728,10.65,10.7,31090,0.0,1.0
2022-10-13,11.24,11.28,10.52,10.66,53118,11.24,11.28,10.52,10.66,53118,0.0,1.0
2022-10-14,10.96,11.45,10.89,11.35,29682,10.96,11.45,10.89,11.35,29682,0.0,1.0
2022-10-17,10.55,11.0,10.465,10.96,126852,10.55,11.0,10.465,10.96,126852,0.0,1.0
2022-10-18,10.7,10.89,10.49,10.61,64234,10.7,10.89,10.49,10.61,64234,0.0,1.0
2022-10-19,10.47,10.79,10.3406,10.65,39920,10.47,10.79,10.3406,10.65,39920,0.0,1.0
2022-10-20,10.27,10.672,10.25,10.43,29479,10.27,10.672,10.25,10.43,29479,0.0,1.0
2022-10-21,10.66,10.88,10.12,10.23,49411,10.66,10.88,10.12,10.23,49411,0.0,1.0
2022-10-24,10.79,10.835,10.42,10.56,32817,10.79,10.835,10.42,10.56,32817,0.0,1.0
2022-10-25,11.13,11.43,10.75,10.75,77561,11.13,11.43,10.75,10.75,77561,0.0,1.0
2022-10-26,11.52,11.685,11.09,11.13,55173,11.52,11.685,11.09,11.13,55173,0.0,1.0
2022-10-27,11.68,11.99,11.5494,11.67,42840,11.68,11.99,11.5494,11.67,42840,0.0,1.0
2022-10-28,11.97,12.1714,11.73,11.8,41322,11.97,12.1714,11.73,11.8,41322,0.0,1.0
2022-10-31,11.47,12.0275,11.38,12.02,33402,11.47,12.0275,11.38,12.02,33402,0.0,1.0
2022-11-01,11.72,11.87,11.3067,11.63,66125,11.72,11.87,11.3067,11.63,66125,0.0,1.0
2022-11-02,11.53,11.915,11.375,11.72,24161,11.53,11.915,11.375,11.72,24161,0.0,1.0
2022-11-03,11.25,11.49,11.16,11.46,53435,11.25,11.49,11.16,11.46,53435,0.0,1.0
2022-11-04,10.42,11.33,9.8501,11.25,116375,10.42,11.33,9.8501,11.25,116375,0.0,1.0
2022-11-07,10.56,10.75,10.12,10.4,53838,10.56,10.75,10.12,10.4,53838,0.0,1.0
2022-11-08,10.53,10.72,10.182,10.71,39558,10.53,10.72,10.182,10.71,39558,0.0,1.0
2022-11-09,10.56,10.75,10.19,10.21,49099,10.56,10.75,10.19,10.21,49099,0.0,1.0
2022-11-10,10.7,11.0,10.55,10.64,48411,10.7,11.0,10.55,10.64,48411,0.0,1.0
2022-11-11,10.23,11.25,10.01,11.22,145094,10.23,11.25,10.01,11.22,145094,0.0,1.0
2022-11-14,10.75,10.99,10.2,10.2,84211,10.75,10.99,10.2,10.2,84211,0.0,1.0
2022-11-15,11.21,11.99,10.925,11.05,101615,11.21,11.99,10.925,11.05,101615,0.0,1.0
2022-11-16,10.85,11.9,10.73,11.37,50600,10.85,11.9,10.73,11.37,50600,0.0,1.0
2022-11-17,11.03,11.18,10.73,10.84,50184,11.03,11.18,10.73,10.84,50184,0.0,1.0
2022-11-18,10.33,11.2,9.94,11.2,81650,10.33,11.2,9.94,11.2,81650,0.0,1.0
2022-11-21,10.41,10.5,10.1759,10.41,43169,10.41,10.5,10.1759,10.41,43169,0.0,1.0
2022-11-22,10.34,10.64,10.12,10.51,68682,10.34,10.64,10.12,10.51,68682,0.0,1.0
2022-11-23,10.53,10.82,10.285,10.38,39204,10.53,10.82,10.285,10.38,39204,0.0,1.0
2022-11-25,10.45,10.7762,10.37,10.45,23139,10.45,10.7762,10.37,10.45,23139,0.0,1.0
2022-11-28,10.11,10.52,9.92,10.43,101359,10.11,10.52,9.92,10.43,101359,0.0,1.0
2022-11-29,10.09,10.29,10.03,10.24,37019,10.09,10.29,10.03,10.24,37019,0.0,1.0
2022-11-30,10.04,10.19,9.81,10.19,60313,10.04,10.19,9.81,10.19,60313,0.0,1.0
2022-12-01,10.59,10.625,9.9867,10.04,64867,10.59,10.625,9.9867,10.04,64867,0.0,1.0
2022-12-02,11.07,11.0799,10.2542,10.35,81028,11.07,11.0799,10.2542,10.35,81028,0.0,1.0
2022-12-05,10.77,11.37,10.75,11.04,66045,10.77,11.37,10.75,11.04,66045,0.0,1.0
2022-12-06,11.49,11.69,10.77,10.93,85221,11.49,11.69,10.77,10.93,85221,0.0,1.0
2022-12-07,11.26,11.87,11.1,11.32,51643,11.26,11.87,11.1,11.32,51643,0.0,1.0
2022-12-08,11.9,11.939,11.3543,11.66,69802,11.9,11.939,11.3543,11.66,69802,0.0,1.0
2022-12-09,11.265,11.9331,11.13,11.93,34631,11.265,11.9331,11.13,11.93,34631,0.0,1.0
2022-12-12,11.03,11.39,11.0101,11.3,29163,11.03,11.39,11.0101,11.3,29163,0.0,1.0
2022-12-13,11.65,12.01,11.0,11.06,62094,11.65,12.01,11.0,11.06,62094,0.0,1.0
2022-12-14,12.32,12.8399,11.82,11.82,98703,12.32,12.8399,11.82,11.82,98703,0.0,1.0
2022-12-15,12.09,12.725,12.07,12.35,67183,12.09,12.725,12.07,12.35,67183,0.0,1.0
2022-12-16,12.15,12.47,11.78,12.01,49852,12.15,12.47,11.78,12.01,49852,0.0,1.0
2022-12-19,11.33,12.07,11.2601,11.96,71966,11.33,12.07,11.2601,11.96,71966,0.0,1.0
2022-12-20,11.4,11.67,11.23,11.25,27827,11.4,11.67,11.23,11.25,27827,0.0,1.0
2022-12-21,12.0,12.0,11.54,11.55,36930,12.0,12.0,11.54,11.55,36930,0.0,1.0
2022-12-22,11.79,11.99,11.235,11.99,46746,11.79,11.99,11.235,11.99,46746,0.0,1.0
2022-12-23,11.5,11.84,11.3,11.75,21995,11.5,11.84,11.3,11.75,21995,0.0,1.0
2022-12-27,11.39,11.6973,11.15,11.42,25139,11.39,11.6973,11.15,11.42,25139,0.0,1.0
2022-12-28,11.29,11.67,11.121,11.52,27369,11.29,11.67,11.121,11.52,27369,0.0,1.0
2022-12-29,11.48,11.74,11.1299,11.1299,24022,11.48,11.74,11.1299,11.1299,24022,0.0,1.0
2022-12-30,11.69,11.8896,11.35,11.52,24935,11.69,11.8896,11.35,11.52,24935,0.0,1.0
2023-01-03,11.48,12.0,11.41,11.78,44613,11.48,12.0,11.41,11.78,44613,0.0,1.0
2023-01-04,12.07,12.3209,11.52,11.77,42897,12.07,12.3209,11.52,11.77,42897,0.0,1.0
2023-01-05,11.73,12.19,11.65,12.08,50112,11.73,12.19,11.65,12.08,50112,0.0,1.0
2023-01-06,12.11,12.38,11.7632,11.94,43131,12.11,12.38,11.7632,11.94,43131,0.0,1.0
2023-01-09,12.42,12.65,12.174,12.36,39599,12.42,12.65,12.174,12.36,39599,0.0,1.0
2023-01-10,12.42,12.59,12.3,12.36,38886,12.42,12.59,12.3,12.36,38886,0.0,1.0
2023-01-11,12.65,12.74,12.455,12.47,31038,12.65,12.74,12.455,12.47,31038,0.0,1.0
2023-01-12,13.35,13.65,12.82,12.84,54428,13.35,13.65,12.82,12.84,54428,0.0,1.0
2023-01-13,13.55,13.98,13.35,13.35,62650,13.55,13.98,13.35,13.35,62650,0.0,1.0
2023-01-17,13.64,14.24,13.5,13.59,53927,13.64,14.24,13.5,13.59,53927,0.0,1.0
2023-01-18,13.04,13.8799,13.0,13.7,42944,13.04,13.8799,13.0,13.7,42944,0.0,1.0
2023-01-19,12.49,13.0,12.3872,13.0,28726,12.49,13.0,12.3872,13.0,28726,0.0,1.0
2023-01-20,13.41,13.41,12.4764,12.86,46510,13.41,13.41,12.4764,12.86,46510,0.0,1.0
2023-01-23,13.73,14.02,13.32,13.38,63373,13.73,14.02,13.32,13.38,63373,0.0,1.0
2023-01-24,12.31,13.7,12.28,13.7,105960,12.31,13.7,12.28,13.7,105960,0.0,1.0
2023-01-25,11.62,12.507,11.58,12.31,82541,11.62,12.507,11.58,12.31,82541,0.0,1.0
2023-01-26,12.18,12.18,11.34,11.94,111447,12.18,12.18,11.34,11.94,111447,0.0,1.0
2023-01-27,11.87,12.47,11.87,11.97,61780,11.87,12.47,11.87,11.97,61780,0.0,1.0
2023-01-30,12.14,12.26,11.6011,11.87,50861,12.14,12.26,11.6011,11.87,50861,0.0,1.0
2023-01-31,12.47,12.645,12.06,12.13,38819,12.47,12.645,12.06,12.13,38819,0.0,1.0
2023-02-01,12.01,12.25,11.8,12.15,49581,12.01,12.25,11.8,12.15,49581,0.0,1.0
2023-02-02,12.1,12.39,12.01,12.07,59311,12.1,12.39,12.01,12.07,59311,0.0,1.0
2023-02-03,11.47,12.2695,11.4,12.2,100459,11.47,12.2695,11.4,12.2,100459,0.0,1.0
2023-02-06,11.15,11.42,10.8,11.2,153125,11.15,11.42,10.8,11.2,153125,0.0,1.0
2023-02-07,11.12,11.43,10.89,11.13,83519,11.12,11.43,10.89,11.13,83519,0.0,1.0
2023-02-08,11.1,11.29,10.85,10.94,66395,11.1,11.29,10.85,10.94,66395,0.0,1.0
2023-02-09,11.1,11.45,10.98,11.4,42853,11.1,11.45,10.98,11.4,42853,0.0,1.0
2023-02-10,10.88,11.055,10.8763,10.8829,25297,10.88,11.055,10.8763,10.8829,25297,0.0,1.0
2023-02-13,11.35,11.382,10.9199,11.2,46738,11.35,11.382,10.9199,11.2,46738,0.0,1.0
2023-02-14,11.37,11.6,11.119,11.3,46062,11.37,11.6,11.119,11.3,46062,0.0,1.0
2023-02-15,11.52,11.62,11.26,11.39,27634,11.52,11.62,11.26,11.39,27634,0.0,1.0
2023-02-16,11.6,11.79,11.39,11.45,35692,11.6,11.79,11.39,11.45,35692,0.0,1.0
2023-02-17,11.12,11.64,11.12,11.64,41724,11.12,11.64,11.12,11.64,41724,0.0,1.0
2023-02-21,10.35,11.15,10.12,10.77,164661,10.35,11.15,10.12,10.77,164661,0.0,1.0
2023-02-22,10.81,11.16,10.35,10.69,59593,10.81,11.16,10.35,10.69,59593,0.0,1.0
2023-02-23,10.68,11.22,10.5,10.9,55328,10.68,11.22,10.5,10.9,55328,0.0,1.0
2023-02-24,10.54,10.61,10.2601,10.52,23627,10.54,10.61,10.2601,10.52,23627,0.0,1.0
2023-02-27,10.6,10.6667,10.41,10.65,29493,10.6,10.6667,10.41,10.65,29493,0.0,1.0
2023-02-28,10.62,10.9764,10.48,10.57,29248,10.62,10.9764,10.48,10.57,29248,0.0,1.0
2023-03-01,10.6,10.8549,10.57,10.64,23761,10.6,10.8549,10.57,10.64,23761,0.0,1.0
2023-03-02,10.78,10.92,10.58,10.58,44847,10.78,10.92,10.58,10.58,44847,0.0,1.0
2023-03-03,10.95,11.11,10.75,10.86,51185,10.95,11.11,10.75,10.86,51185,0.0,1.0
2023-03-06,10.4,11.15,10.4,11.09,53234,10.4,11.15,10.4,11.09,53234,0.0,1.0
2023-03-07,10.2,10.7204,10.12,10.53,41228,10.2,10.7204,10.12,10.53,41228,0.0,1.0
2023-03-08,10.29,10.65,9.51,10.62,112346,10.29,10.65,9.51,10.62,112346,0.0,1.0
2023-03-09,10.2,10.4,10.1407,10.38,60283,10.2,10.4,10.1407,10.38,60283,0.0,1.0
2023-03-10,9.63,10.09,9.26,10.09,91397,9.63,10.09,9.26,10.09,91397,0.0,1.0
2023-03-13,9.39,9.515,8.8,9.35,93339,9.39,9.515,8.8,9.35,93339,0.0,1.0
2023-03-14,9.28,9.57,9.1558,9.41,65351,9.28,9.57,9.1558,9.41,65351,0.0,1.0
2023-03-15,8.83,9.11,8.83,9.05,55139,8.83,9.11,8.83,9.05,55139,0.0,1.0
2023-03-16,9.28,9.36,8.77,8.8,37766,9.28,9.36,8.77,8.8,37766,0.0,1.0
2023-03-17,9.5,9.85,9.07,9.24,96050,9.5,9.85,9.07,9.24,96050,0.0,1.0
2023-03-20,9.51,9.73,9.21,9.54,20930,9.51,9.73,9.21,9.54,20930,0.0,1.0
2023-03-21,9.66,9.94,9.645,9.8145,11425,9.66,9.94,9.645,9.8145,11425,0.0,1.0
2023-03-22,9.29,9.75,9.28,9.75,15500,9.29,9.75,9.28,9.75,15500,0.0,1.0
2023-03-23,9.3,9.8238,9.18,9.32,37503,9.3,9.8238,9.18,9.32,37503,0.0,1.0
2023-03-24,8.91,9.14,8.75,9.14,38134,8.91,9.14,8.75,9.14,38134,0.0,1.0
2023-03-27,8.97,9.1799,8.7,8.8,56729,8.97,9.1799,8.7,8.8,56729,0.0,1.0
2023-03-28,9.28,9.45,8.7745,9.02,19583,9.28,9.45,8.7745,9.02,19583,0.0,1.0
2023-03-29,9.34,9.5783,9.2617,9.37,25027,9.34,9.5783,9.2617,9.37,25027,0.0,1.0
2023-03-30,9.4,9.6,9.2783,9.46,16907,9.4,9.6,9.2783,9.46,16907,0.0,1.0
2023-03-31,9.41,9.6283,9.09,9.45,47523,9.41,9.6283,9.09,9.45,47523,0.0,1.0
2023-04-03,9.4,9.41,9.105,9.32,41053,9.4,9.41,9.105,9.32,41053,0.0,1.0
2023-04-04,9.23,9.5,8.95,9.5,25187,9.23,9.5,8.95,9.5,25187,0.0,1.0
2023-04-05,9.0,9.05,8.72,8.87,31109,9.0,9.05,8.72,8.87,31109,0.0,1.0
2023-04-06,8.63,9.0399,8.6011,8.8,30256,8.63,9.0399,8.6011,8.8,30256,0.0,1.0
2023-04-10,9.22,9.395,8.63,8.63,43409,9.22,9.395,8.63,8.63,43409,0.0,1.0
2023-04-11,8.97,9.4827,8.97,9.3419,27399,8.97,9.4827,8.97,9.3419,27399,0.0,1.0
2023-04-12,8.77,9.3499,8.68,9.2,25459,8.77,9.3499,8.68,9.2,25459,0.0,1.0
2023-04-13,9.1,9.1,8.7,8.76,27332,9.1,9.1,8.7,8.76,27332,0.0,1.0
2023-04-14,8.71,9.0,8.7,9.0,17258,8.71,9.0,8.7,9.0,17258,0.0,1.0
2023-04-17,8.8,8.9,8.63,8.84,37615,8.8,8.9,8.63,8.84,37615,0.0,1.0
2023-04-18,8.76,8.8842,8.6,8.73,25024,8.76,8.8842,8.6,8.73,25024,0.0,1.0
2023-04-19,8.73,8.865,8.5504,8.72,26199,8.73,8.865,8.5504,8.72,26199,0.0,1.0
2023-04-20,8.48,8.68,8.4001,8.61,20654,8.48,8.68,8.4001,8.61,20654,0.0,1.0
2023-04-21,8.54,8.55,8.3,8.42,11532,8.54,8.55,8.3,8.42,11532,0.0,1.0
2023-04-24,8.47,8.85,8.41,8.46,76756,8.47,8.85,8.41,8.46,76756,0.0,1.0
2023-04-25,8.36,8.75,8.22,8.455,37136,8.36,8.75,8.22,8.455,37136,0.0,1.0
2023-04-26,8.0,8.2556,7.85,8.18,73298,8.0,8.2556,7.85,8.18,73298,0.0,1.0
2023-04-27,8.14,8.27,7.8,8.05,40265,8.14,8.27,7.8,8.05,40265,0.0,1.0
2023-04-28,8.44,8.44,8.21,8.24,18239,8.44,8.44,8.21,8.24,18239,0.0,1.0
2023-05-01,8.41,8.6,8.33,8.41,23940,8.41,8.6,8.33,8.41,23940,0.0,1.0
2023-05-02,8.5,8.67,8.364,8.48,41300,8.5,8.67,8.364,8.48,41300,0.0,1.0
2023-05-03,6.52,6.6,5.0,5.0,250668,6.52,6.6,5.0,5.0,250668,0.0,1.0
2023-05-04,6.43,6.8243,6.28,6.63,150649,6.43,6.8243,6.28,6.63,150649,0.0,1.0
2023-05-05,6.07,6.68,5.96,6.36,117373,6.07,6.68,5.96,6.36,117373,0.0,1.0
2023-05-08,5.83,6.1,5.75,6.07,120061,5.83,6.1,5.75,6.07,120061,0.0,1.0
2023-05-09,5.93,6.48,5.7801,5.83,70227,5.93,6.48,5.7801,5.83,70227,0.0,1.0
2023-05-10,6.06,6.17,5.85,6.02,39460,6.06,6.17,5.85,6.02,39460,0.0,1.0
2023-05-11,5.83,6.1499,5.8,5.99,69460,5.83,6.1499,5.8,5.99,69460,0.0,1.0
2023-05-12,5.75,5.89,5.39,5.82,108388,5.75,5.89,5.39,5.82,108388,0.0,1.0
2023-05-15,5.78,5.9,5.58,5.68,71047,5.78,5.9,5.58,5.68,71047,0.0,1.0
2023-05-16,5.66,5.8717,5.65,5.72,23645,5.66,5.8717,5.65,5.72,23645,0.0,1.0
2023-05-17,5.69,5.785,5.55,5.67,46202,5.69,5.785,5.55,5.67,46202,0.0,1.0
2023-05-18,5.58,5.727,5.51,5.52,53013,5.58,5.727,5.51,5.52,53013,0.0,1.0
2023-05-19,5.27,5.58,5.26,5.58,53004,5.27,5.58,5.26,5.58,53004,0.0,1.0
2023-05-22,5.74,5.85,5.24,5.24,91580,5.74,5.85,5.24,5.24,91580,0.0,1.0
2023-05-23,5.56,5.84,5.54,5.58,52321,5.56,5.84,5.54,5.58,52321,0.0,1.0
2023-05-24,5.44,5.646,5.35,5.51,63180,5.44,5.646,5.35,5.51,63180,0.0,1.0
2023-05-25,5.76,5.88,5.51,5.54,59925,5.76,5.88,5.51,5.54,59925,0.0,1.0
2023-05-26,5.92,6.14,5.8,5.88,55138,5.92,6.14,5.8,5.88,55138,0.0,1.0
2023-05-30,5.64,5.99,5.59,5.91,54680,5.64,5.99,5.59,5.91,54680,0.0,1.0
2023-05-31,5.61,5.82,5.35,5.58,76600,5.61,5.82,5.35,5.58,76600,0.0,1.0
2023-06-01,5.89,5.9997,5.66,5.75,53292,5.89,5.9997,5.66,5.75,53292,0.0,1.0
2023-06-02,5.97,6.13,5.681,5.91,19184,5.97,6.13,5.681,5.91,19184,0.0,1.0
2023-06-05,5.88,6.09,5.858,5.9,35530,5.88,6.09,5.858,5.9,35530,0.0,1.0
2023-06-06,6.25,6.375,5.92,5.92,55358,6.25,6.375,5.92,5.92,55358,0.0,1.0
2023-06-07,6.35,6.49,6.29,6.29,26717,6.35,6.49,6.29,6.29,26717,0.0,1.0
2023-06-08,6.29,6.5,6.23,6.4371,39382,6.29,6.5,6.23,6.4371,39382,0.0,1.0
2023-06-09,6.23,6.441,6.09,6.25,24253,6.23,6.441,6.09,6.25,24253,0.0,1.0
2023-06-12,6.25,6.3609,6.1316,6.32,56580,6.25,6.3609,6.1316,6.32,56580,0.0,1.0
2023-06-13,6.25,6.3,6.13,6.2085,24188,6.25,6.3,6.13,6.2085,24188,0.0,1.0
2023-06-14,6.28,6.52,6.15,6.15,25949,6.28,6.52,6.15,6.15,25949,0.0,1.0
2023-06-15,6.32,6.45,6.2,6.31,22758,6.32,6.45,6.2,6.31,22758,0.0,1.0
2023-06-16,6.1,6.24,6.01,6.24,48474,6.1,6.24,6.01,6.24,48474,0.0,1.0
2023-06-20,5.915,6.196,5.86,6.0,34676,5.915,6.196,5.86,6.0,34676,0.0,1.0
2023-06-21,5.7,5.9069,5.59,5.8,18277,5.7,5.9069,5.59,5.8,18277,0.0,1.0
2023-06-22,5.51,5.65,5.5,5.59,17486,5.51,5.65,5.5,5.59,17486,0.0,1.0
2023-06-23,5.54,5.61,5.195,5.33,33331,5.54,5.61,5.195,5.33,33331,0.0,1.0
2023-06-26,5.35,5.625,5.35,5.46,8578,5.35,5.625,5.35,5.46,8578,0.0,1.0
2023-06-27,5.32,5.6563,5.25,5.25,6178,5.32,5.6563,5.25,5.25,6178,0.0,1.0
2023-06-28,5.12,5.33,5.0,5.25,25784,5.12,5.33,5.0,5.25,25784,0.0,1.0
2023-06-29,5.19,5.3437,5.07,5.07,16437,5.19,5.3437,5.07,5.07,16437,0.0,1.0
2023-06-30,5.48,5.5776,5.2,5.26,47639,5.48,5.5776,5.2,5.26,47639,0.0,1.0
2023-07-03,5.53,5.5878,5.38,5.38,30338,5.53,5.5878,5.38,5.38,30338,0.0,1.0
2023-07-05,5.26,5.59,5.26,5.59,12155,5.26,5.59,5.26,5.59,12155,0.0,1.0
2023-07-06,5.4,5.772,5.16,5.32,43216,5.4,5.772,5.16,5.32,43216,0.0,1.0
2023-07-07,5.21,5.48,5.07,5.45,34631,5.21,5.48,5.07,5.45,34631,0.0,1.0
2023-07-10,5.12,5.229,5.0304,5.1,26197,5.12,5.229,5.0304,5.1,26197,0.0,1.0
2023-07-11,5.6,5.6,5.01,5.01,32592,5.6,5.6,5.01,5.01,32592,0.0,1.0
2023-07-12,5.42,5.68,5.3,5.68,39957,5.42,5.68,5.3,5.68,39957,0.0,1.0
2023-07-13,5.24,5.5181,5.14,5.44,38789,5.24,5.5181,5.14,5.44,38789,0.0,1.0
2023-07-14,5.195,5.34,5.15,5.18,20995,5.195,5.34,5.15,5.18,20995,0.0,1.0
2023-07-17,5.23,5.39,5.15,5.15,40163,5.23,5.39,5.15,5.15,40163,0.0,1.0
2023-07-18,5.29,5.4,5.21,5.3,22560,5.29,5.4,5.21,5.3,22560,0.0,1.0
2023-07-19,5.33,5.35,5.21,5.21,40730,5.33,5.35,5.21,5.21,40730,0.0,1.0
2023-07-20,5.33,5.3492,5.22,5.27,25947,5.33,5.3492,5.22,5.27,25947,0.0,1.0
2023-07-21,5.47,5.5,5.23,5.34,25663,5.47,5.5,5.23,5.34,25663,0.0,1.0
2023-07-24,5.49,5.58,5.3021,5.42,38369,5.49,5.58,5.3021,5.42,38369,0.0,1.0
2023-07-25,5.35,5.5,5.35,5.5,13166,5.35,5.5,5.35,5.5,13166,0.0,1.0
2023-07-26,5.36,5.5,5.27,5.3501,22260,5.36,5.5,5.27,5.3501,22260,0.0,1.0
2023-07-27,5.6,5.64,5.4055,5.469,30424,5.6,5.64,5.4055,5.469,30424,0.0,1.0
2023-07-28,5.71,5.939,5.51,5.65,47624,5.71,5.939,5.51,5.65,47624,0.0,1.0
2023-07-31,5.75,5.97,5.69,5.82,28519,5.75,5.97,5.69,5.82,28519,0.0,1.0
2023-08-01,5.75,5.9366,5.67,5.81,34581,5.75,5.9366,5.67,5.81,34581,0.0,1.0
2023-08-02,5.7,5.875,5.65,5.75,23716,5.7,5.875,5.65,5.75,23716,0.0,1.0
2023-08-03,5.81,5.93,5.5848,5.63,27520,5.81,5.93,5.5848,5.63,27520,0.0,1.0
2023-08-04,5.86,5.9056,5.7001,5.9056,8942,5.86,5.9056,5.7001,5.9056,8942,0.0,1.0
2023-08-07,5.86,5.91,5.7,5.91,17731,5.86,5.91,5.7,5.91,17731,0.0,1.0
2023-08-08,5.86,5.912,5.795,5.91,12457,5.86,5.912,5.795,5.91,12457,0.0,1.0
2023-08-09,5.73,5.8799,5.62,5.81,13385,5.73,5.8799,5.62,5.81,13385,0.0,1.0
2023-08-10,5.74,5.82,5.71,5.79,22038,5.74,5.82,5.71,5.79,22038,0.0,1.0
2023-08-11,5.69,5.8611,5.51,5.755,42968,5.69,5.8611,5.51,5.755,42968,0.0,1.0
2023-08-14,5.59,5.7118,5.33,5.6,37589,5.59,5.7118,5.33,5.6,37589,0.0,1.0
2023-08-15,5.42,5.7299,5.31,5.7204,28425,5.42,5.7299,5.31,5.7204,28425,0.0,1.0
2023-08-16,5.37,5.43,5.15,5.4,67891,5.37,5.43,5.15,5.4,67891,0.0,1.0
2023-08-17,5.55,5.8545,5.41,5.44,36519,5.55,5.8545,5.41,5.44,36519,0.0,1.0
2023-08-18,5.72,5.7638,5.2618,5.38,25082,5.72,5.7638,5.2618,5.38,25082,0.0,1.0
2023-08-21,6.03,6.25,5.69,5.7,34945,6.03,6.25,5.69,5.7,34945,0.0,1.0
2023-08-22,6.1444,6.31,6.03,6.04,13139,6.1444,6.31,6.03,6.04,13139,0.0,1.0
2023-08-23,6.37,6.67,5.995,6.09,31195,6.37,6.67,5.995,6.09,31195,0.0,1.0
2023-08-24,6.39,6.6529,6.19,6.3,26398,6.39,6.6529,6.19,6.3,26398,0.0,1.0
2023-08-25,6.46,6.7038,6.23,6.38,58724,6.46,6.7038,6.23,6.38,58724,0.0,1.0
2023-08-28,6.2,6.6,6.07,6.42,34128,6.2,6.6,6.07,6.42,34128,0.0,1.0
2023-08-29,6.24,6.4399,6.15,6.18,29487,6.24,6.4399,6.15,6.18,29487,0.0,1.0
2023-08-30,6.27,6.5699,6.15,6.17,34187,6.27,6.5699,6.15,6.17,34187,0.0,1.0
2023-08-31,6.46,6.49,6.28,6.28,28265,6.46,6.49,6.28,6.28,28265,0.0,1.0
2023-09-01,6.42,6.4713,6.28,6.39,11455,6.42,6.4713,6.28,6.39,11455,0.0,1.0
2023-09-05,6.36,6.4728,6.2162,6.28,16567,6.36,6.4728,6.2162,6.28,16567,0.0,1.0
2023-09-06,6.3,6.4532,6.2,6.38,16426,6.3,6.4532,6.2,6.38,16426,0.0,1.0
2023-09-07,6.19,6.4706,6.0,6.34,16726,6.19,6.4706,6.0,6.34,16726,0.0,1.0
2023-09-08,6.2,6.3599,6.0537,6.09,23136,6.2,6.3599,6.0537,6.09,23136,0.0,1.0
2023-09-11,6.08,6.17,5.96,6.17,17822,6.08,6.17,5.96,6.17,17822,0.0,1.0
2023-09-12,6.24,6.3526,5.895,5.99,28669,6.24,6.3526,5.895,5.99,28669,0.0,1.0
2023-09-13,6.3,6.3001,6.16,6.24,11172,6.3,6.3001,6.16,6.24,11172,0.0,1.0
2023-09-14,6.3,6.3,6.19,6.26,39703,6.3,6.3,6.19,6.26,39703,0.0,1.0
2023-09-15,6.22,6.3437,6.12,6.29,37442,6.22,6.3437,6.12,6.29,37442,0.0,1.0
2023-09-18,6.15,6.25,6.0,6.25,27755,6.15,6.25,6.0,6.25,27755,0.0,1.0
2023-09-19,6.26,6.3409,6.12,6.2,9456,6.26,6.3409,6.12,6.2,9456,0.0,1.0
2023-09-20,6.2,6.32,6.09,6.18,8105,6.2,6.32,6.09,6.18,8105,0.0,1.0
2023-09-21,6.13,6.22,5.9,6.095,37341,6.13,6.22,5.9,6.095,37341,0.0,1.0
2023-09-22,6.18,6.29,6.0,6.16,8951,6.18,6.29,6.0,6.16,8951,0.0,1.0
2023-09-25,6.22,6.32,5.95,6.07,11268,6.22,6.32,5.95,6.07,11268,0.0,1.0
2023-09-26,6.16,6.35,6.02,6.25,16319,6.16,6.35,6.02,6.25,16319,0.0,1.0
2023-09-27,6.25,6.32,6.115,6.2811,5812,6.25,6.32,6.115,6.2811,5812,0.0,1.0
2023-09-28,6.35,6.36,6.12,6.25,17007,6.35,6.36,6.12,6.25,17007,0.0,1.0
2023-09-29,6.51,6.62,6.12,6.33,37943,6.51,6.62,6.12,6.33,37943,0.0,1.0
2023-10-02,6.65,6.9083,6.37,6.8665,14700,6.65,6.9083,6.37,6.8665,14700,0.0,1.0
2023-10-03,6.4,6.9315,6.1409,6.76,13404,6.4,6.9315,6.1409,6.76,13404,0.0,1.0
2023-10-04,6.45,6.55,6.13,6.3,23952,6.45,6.55,6.13,6.3,23952,0.0,1.0
2023-10-05,6.51,6.55,6.2831,6.35,9062,6.51,6.55,6.2831,6.35,9062,0.0,1.0
2023-10-06,6.5,6.6,6.31,6.595,9042,6.5,6.6,6.31,6.595,9042,0.0,1.0
2023-10-09,6.33,6.6589,6.14,6.35,11140,6.33,6.6589,6.14,6.35,11140,0.0,1.0
2023-10-10,6.13,6.49,5.88,6.24,19066,6.13,6.49,5.88,6.24,19066,0.0,1.0
2023-10-11,6.12,6.34,5.95,6.13,12570,6.12,6.34,5.95,6.13,12570,0.0,1.0
2023-10-12,5.64,6.38,5.39,6.045,29632,5.64,6.38,5.39,6.045,29632,0.0,1.0
2023-10-13,5.74,5.8599,5.495,5.8599,8199,5.74,5.8599,5.495,5.8599,8199,0.0,1.0
2023-10-16,5.82,5.86,5.61,5.61,10145,5.82,5.86,5.61,5.61,10145,0.0,1.0
2023-10-17,5.77,5.91,5.725,5.7697,9528,5.77,5.91,5.725,5.7697,9528,0.0,1.0
2023-10-18,5.87,5.8972,5.65,5.67,13033,5.87,5.8972,5.65,5.67,13033,0.0,1.0
2023-10-19,5.82,5.9,5.68,5.81,22498,5.82,5.9,5.68,5.81,22498,0.0,1.0
2023-10-20,5.91,5.91,5.72,5.831,8915,5.91,5.91,5.72,5.831,8915,0.0,1.0
2023-10-23,5.9,5.9,5.7699,5.77,10388,5.9,5.9,5.7699,5.77,10388,0.0,1.0
2023-10-24,5.98,6.35,5.6311,5.92,36090,5.98,6.35,5.6311,5.92,36090,0.0,1.0
2023-10-25,6.02,6.04,5.78,6.0,4699,6.02,6.04,5.78,6.0,4699,0.0,1.0
2023-10-26,6.04,6.04,5.75,5.75,12224,6.04,6.04,5.75,5.75,12224,0.0,1.0
2023-10-27,6.14,6.36,5.9112,5.96,13259,6.14,6.36,5.9112,5.96,13259,0.0,1.0
2023-10-30,6.51,6.5146,6.1,6.21,8019,6.51,6.5146,6.1,6.21,8019,0.0,1.0
2023-10-31,6.53,6.6391,6.23,6.56,15747,6.53,6.6391,6.23,6.56,15747,0.0,1.0
2023-11-01,6.55,6.57,6.2598,6.56,8740,6.55,6.57,6.2598,6.56,8740,0.0,1.0
2023-11-02,6.74,6.8244,6.5,6.5686,16395,6.74,6.8244,6.5,6.5686,16395,0.0,1.0
2023-11-03,6.94,6.975,6.68,6.73,13513,6.94,6.975,6.68,6.73,13513,0.0,1.0
2023-11-06,6.94,6.9931,6.78,6.99,13499,6.94,6.9931,6.78,6.99,13499,0.0,1.0
2023-11-07,7.0,7.0,6.77,6.81,18264,7.0,7.0,6.77,6.81,18264,0.0,1.0
2023-11-08,7.02,7.02,6.7684,7.0,12072,7.02,7.02,6.7684,7.0,12072,0.0,1.0
2023-11-09,7.08,7.1,6.8234,7.02,21031,7.08,7.1,6.8234,7.02,21031,0.0,1.0
2023-11-10,6.9,6.99,6.415,6.77,35384,6.9,6.99,6.415,6.77,35384,0.0,1.0
2023-11-13,6.85,6.87,6.63,6.77,25190,6.85,6.87,6.63,6.77,25190,0.0,1.0
2023-11-14,6.98,7.01,6.73,7.01,12746,6.98,7.01,6.73,7.01,12746,0.0,1.0
2023-11-15,7.055,7.1,6.6301,6.676,20172,7.055,7.1,6.6301,6.676,20172,0.0,1.0
2023-11-16,7.05,7.0995,6.82,6.85,9154,7.05,7.0995,6.82,6.85,9154,0.0,1.0
2023-11-17,7.06,7.1,7.0,7.01,3461,7.06,7.1,7.0,7.01,3461,0.0,1.0
2023-11-20,6.86,7.08,6.7,6.98,12662,6.86,7.08,6.7,6.98,12662,0.0,1.0
2023-11-21,6.82,6.89,6.5699,6.72,29516,6.82,6.89,6.5699,6.72,29516,0.0,1.0
2023-11-22,6.73,6.78,6.45,6.71,25823,6.73,6.78,6.45,6.71,25823,0.0,1.0
2023-11-24,6.72,6.83,6.45,6.61,43540,6.72,6.83,6.45,6.61,43540,0.0,1.0
2023-11-27,6.69,6.83,6.6101,6.74,9156,6.69,6.83,6.6101,6.74,9156,0.0,1.0
2023-11-28,6.61,6.8,6.49,6.63,13185,6.61,6.8,6.49,6.63,13185,0.0,1.0
2023-11-29,6.91,6.92,6.6591,6.8,23616,6.91,6.92,6.6591,6.8,23616,0.0,1.0
2023-11-30,6.81,7.01,6.77,6.98,9912,6.81,7.01,6.77,6.98,9912,0.0,1.0
2023-12-01,7.3,7.35,6.7999,6.7999,68546,7.3,7.35,6.7999,6.7999,68546,0.0,1.0
2023-12-04,7.51,7.7194,7.11,7.3,53471,7.51,7.7194,7.11,7.3,53471,0.0,1.0
2023-12-05,7.4,7.6713,7.17,7.57,19741,7.4,7.6713,7.17,7.57,19741,0.0,1.0
2023-12-06,7.44,7.55,7.295,7.47,19597,7.44,7.55,7.295,7.47,19597,0.0,1.0
2023-12-07,7.05,7.4,7.045,7.33,15138,7.05,7.4,7.045,7.33,15138,0.0,1.0
2023-12-08,7.02,7.5057,6.85,7.02,9348,7.02,7.5057,6.85,7.02,9348,0.0,1.0
2023-12-11,6.9,7.235,6.8,7.01,23669,6.9,7.235,6.8,7.01,23669,0.0,1.0
2023-12-12,6.93,7.0352,6.81,6.81,6525,6.93,7.0352,6.81,6.81,6525,0.0,1.0
2023-12-13,6.83,7.02,6.8015,6.93,6044,6.83,7.02,6.8015,6.93,6044,0.0,1.0
2023-12-14,6.86,7.07,6.81,7.07,9855,6.86,7.07,6.81,7.07,9855,0.0,1.0
2023-12-15,7.2,7.2,6.8401,7.024,32576,7.2,7.2,6.8401,7.024,32576,0.0,1.0
2023-12-18,6.98,7.3201,6.8745,7.25,9310,6.98,7.3201,6.8745,7.25,9310,0.0,1.0
2023-12-19,6.99,7.48,6.92,7.48,7548,6.99,7.48,6.92,7.48,7548,0.0,1.0
2023-12-20,7.0,7.05,6.955,7.03,5926,7.0,7.05,6.955,7.03,5926,0.0,1.0
2023-12-21,7.05,7.1,6.8999,7.09,9663,7.05,7.1,6.8999,7.09,9663,0.0,1.0
2023-12-22,7.01,7.09,6.92,6.95,9760,7.01,7.09,6.92,6.95,9760,0.0,1.0
2023-12-26,7.04,7.29,6.8744,7.06,20728,7.04,7.29,6.8744,7.06,20728,0.0,1.0
2023-12-27,6.93,7.177,6.9,6.95,13640,6.93,7.177,6.9,6.95,13640,0.0,1.0
2023-12-28,6.83,7.0101,6.77,6.99,23046,6.83,7.0101,6.77,6.99,23046,0.0,1.0
2023-12-29,6.79,7.0,6.76,6.82,15366,6.79,7.0,6.76,6.82,15366,0.0,1.0
2024-01-02,6.99,7.13,6.69,6.69,15013,6.99,7.13,6.69,6.69,15013,0.0,1.0
2024-01-03,7.02,7.12,6.87,6.8958,4163,7.02,7.12,6.87,6.8958,4163,0.0,1.0
2024-01-04,7.05,7.0699,6.84,6.9,19643,7.05,7.0699,6.84,6.9,19643,0.0,1.0
2024-01-05,7.11,7.11,6.7565,6.865,15000,7.11,7.11,6.7565,6.865,15000,0.0,1.0
2024-01-08,7.19,7.24,6.77,6.77,27084,7.19,7.24,6.77,6.77,27084,0.0,1.0
2024-01-09,7.21,7.23,6.86,7.2,2016,7.21,7.23,6.86,7.2,2016,0.0,1.0
2024-01-10,7.26,7.26,6.9941,6.9941,3556,7.26,7.26,6.9941,6.9941,3556,0.0,1.0
2024-01-11,7.24,7.4328,7.1401,7.33,3327,7.24,7.4328,7.1401,7.33,3327,0.0,1.0
2024-01-12,7.38,7.3876,7.26,7.3876,3898,7.38,7.3876,7.26,7.3876,3898,0.0,1.0
2024-01-16,7.31,7.38,7.15,7.38,6646,7.31,7.38,7.15,7.38,6646,0.0,1.0
2024-01-17,7.48,7.5,7.01,7.28,12807,7.48,7.5,7.01,7.28,12807,0.0,1.0
2024-01-18,7.59,7.84,7.3401,7.4416,18995,7.59,7.84,7.3401,7.4416,18995,0.0,1.0
2024-01-19,7.65,7.65,7.08,7.08,9326,7.65,7.65,7.08,7.08,9326,0.0,1.0
2024-01-22,7.74,7.86,7.5375,7.6,7794,7.74,7.86,7.5375,7.6,7794,0.0,1.0
2024-01-23,7.73,7.89,7.565,7.8,11706,7.73,7.89,7.565,7.8,11706,0.0,1.0
2024-01-24,7.84,7.9,7.66,7.9,12036,7.84,7.9,7.66,7.9,12036,0.0,1.0
2024-01-25,7.75,7.83,7.61,7.72,7847,7.75,7.83,7.61,7.72,7847,0.0,1.0
2024-01-26,7.72,7.83,7.65,7.819,5913,7.72,7.83,7.65,7.819,5913,0.0,1.0
2024-01-29,7.74,7.772,7.6182,7.625,5745,7.74,7.772,7.6182,7.625,5745,0.0,1.0
2024-01-30,7.64,7.75,7.5,7.7,17410,7.64,7.75,7.5,7.7,17410,0.0,1.0
2024-01-31,7.74,7.74,7.54,7.54,6693,7.74,7.74,7.54,7.54,6693,0.0,1.0
2024-02-01,7.74,7.75,7.53,7.66,9261,7.74,7.75,7.53,7.66,9261,0.0,1.0
2024-02-02,7.65,7.65,7.43,7.4916,7063,7.65,7.65,7.43,7.4916,7063,0.0,1.0
2024-02-05,7.61,7.72,7.42,7.72,9651,7.61,7.72,7.42,7.72,9651,0.0,1.0
2024-02-06,7.64,7.68,7.401,7.4631,9570,7.64,7.68,7.401,7.4631,9570,0.0,1.0
2024-02-07,7.68,7.68,7.42,7.6,8968,7.68,7.68,7.42,7.6,8968,0.0,1.0
2024-02-08,7.8,7.8,7.535,7.65,9503,7.8,7.8,7.535,7.65,9503,0.0,1.0
2024-02-09,7.85,7.85,7.55,7.655,3131,7.85,7.85,7.55,7.655,3131,0.0,1.0
2024-02-12,7.82,7.92,7.685,7.77,21812,7.82,7.92,7.685,7.77,21812,0.0,1.0
2024-02-13,7.79,7.84,7.645,7.84,7204,7.79,7.84,7.645,7.84,7204,0.0,1.0
2024-02-14,7.8,7.8,7.72,7.725,1877,7.8,7.8,7.72,7.725,1877,0.0,1.0
2024-02-15,7.81,7.8395,7.76,7.7792,11096,7.81,7.8395,7.76,7.7792,11096,0.0,1.0
2024-02-16,7.83,7.84,7.6707,7.7,17298,7.83,7.84,7.6707,7.7,17298,0.0,1.0
2024-02-20,7.89,8.0,7.72,7.72,19583,7.89,8.0,7.72,7.72,19583,0.0,1.0
2024-02-21,7.9,7.9,7.61,7.87,5841,7.9,7.9,7.61,7.87,5841,0.0,1.0
2024-02-22,7.87,7.9,7.5288,7.6134,5538,7.87,7.9,7.5288,7.6134,5538,0.0,1.0
2024-02-23,7.84,7.88,7.65,7.88,1660,7.84,7.88,7.65,7.88,1660,0.0,1.0
2024-02-26,7.84,7.8754,7.6276,7.74,6383,7.84,7.8754,7.6276,7.74,6383,0.0,1.0
2024-02-27,7.73,7.87,7.5,7.76,27400,7.73,7.87,7.5,7.76,27400,0.0,1.0
2024-02-28,7.68,7.75,7.5,7.75,13252,7.68,7.75,7.5,7.75,13252,0.0,1.0
2024-02-29,7.69,7.78,7.4524,7.7,4912,7.69,7.78,7.4524,7.7,4912,0.0,1.0
2024-03-01,7.74,7.74,7.51,7.51,9872,7.74,7.74,7.51,7.51,9872,0.0,1.0
2024-03-04,7.8,7.89,7.575,7.79,42800,7.8,7.89,7.575,7.79,42800,0.0,1.0
2024-03-05,7.7,7.73,7.3901,7.68,59372,7.7,7.73,7.3901,7.68,59372,0.0,1.0
2024-03-06,7.7,7.7365,7.4171,7.7,9757,7.7,7.7365,7.4171,7.7,9757,0.0,1.0
2024-03-07,7.74,7.74,7.52,7.58,8657,7.74,7.74,7.52,7.58,8657,0.0,1.0
2024-03-08,7.56,7.8,7.38,7.8,17922,7.56,7.8,7.38,7.8,17922,0.0,1.0
2024-03-11,7.42,7.78,7.31,7.42,6714,7.42,7.78,7.31,7.42,6714,0.0,1.0
2024-03-12,7.49,7.52,7.25,7.52,5182,7.49,7.52,7.25,7.52,5182,0.0,1.0
2024-03-13,7.58,7.6118,7.3163,7.48,16554,7.58,7.6118,7.3163,7.48,16554,0.0,1.0
2024-03-14,7.63,7.63,7.39,7.39,11901,7.63,7.63,7.39,7.39,11901,0.0,1.0
2024-03-15,7.65,7.8,7.5463,7.64,37983,7.65,7.8,7.5463,7.64,37983,0.0,1.0
2024-03-18,7.71,7.8,7.64,7.64,27499,7.71,7.8,7.64,7.64,27499,0.0,1.0
2024-03-19,7.71,7.75,7.665,7.665,11229,7.71,7.75,7.665,7.665,11229,0.0,1.0
2024-03-20,7.77,7.8,7.7001,7.73,23417,7.77,7.8,7.7001,7.73,23417,0.0,1.0
2024-03-21,7.76,7.7698,7.72,7.75,6173,7.76,7.7698,7.72,7.75,6173,0.0,1.0
2024-03-22,7.54,7.7517,7.3575,7.71,24050,7.54,7.7517,7.3575,7.71,24050,0.0,1.0
2024-03-25,7.39,7.57,7.38,7.57,4256,7.39,7.57,7.38,7.57,4256,0.0,1.0
2024-03-26,7.47,7.4981,7.39,7.39,4878,7.47,7.4981,7.39,7.39,4878,0.0,1.0
2024-03-27,7.47,7.5,7.36,7.4361,18216,7.47,7.5,7.36,7.4361,18216,0.0,1.0
2024-03-28,7.48,7.48,7.3,7.42,24674,7.48,7.48,7.3,7.42,24674,0.0,1.0
2024-04-01,7.33,7.3883,7.19,7.33,21923,7.33,7.3883,7.19,7.33,21923,0.0,1.0
2024-04-02,7.08,7.23,6.95,7.23,24214,7.08,7.23,6.95,7.23,24214,0.0,1.0
2024-04-03,6.99,7.4,6.7501,7.4,44178,6.99,7.4,6.7501,7.4,44178,0.0,1.0
2024-04-04,7.06,7.07,6.9724,6.99,19111,7.06,7.07,6.9724,6.99,19111,0.0,1.0
2024-04-05,6.98,7.0,6.91,6.9172,18001,6.98,7.0,6.91,6.9172,18001,0.0,1.0
2024-04-08,7.11,7.2045,6.9,6.9,7501,7.11,7.2045,6.9,6.9,7501,0.0,1.0
2024-04-09,7.27,7.27,6.93,7.08,12998,7.27,7.27,6.93,7.08,12998,0.0,1.0
2024-04-10,7.1,7.2,6.94,7.0,6900,7.1,7.2,6.94,7.0,6900,0.0,1.0
2024-04-11,7.26,7.27,6.97,6.97,7593,7.26,7.27,6.97,6.97,7593,0.0,1.0
2024-04-12,6.99,7.26,6.88,7.26,16351,6.99,7.26,6.88,7.26,16351,0.0,1.0
2024-04-15,7.1,7.18,6.94,7.11,17784,7.1,7.18,6.94,7.11,17784,0.0,1.0
2024-04-16,6.98,7.15,6.98,7.03,3123,6.98,7.15,6.98,7.03,3123,0.0,1.0
2024-04-17,6.93,7.17,6.9,7.04,16357,6.93,7.17,6.9,7.04,16357,0.0,1.0
2024-04-18,7.05,7.109,6.8901,7.05,12157,7.05,7.109,6.8901,7.05,12157,0.0,1.0
2024-04-19,6.99,7.0947,6.92,6.9393,6788,6.99,7.0947,6.92,6.9393,6788,0.0,1.0
2024-04-22,7.05,7.05,6.91,6.92,18174,7.05,7.05,6.91,6.92,18174,0.0,1.0
2024-04-23,7.01,7.04,6.92,6.98,4891,7.01,7.04,6.92,6.98,4891,0.0,1.0
2024-04-24,6.98,7.07,6.93,6.93,9888,6.98,7.07,6.93,6.93,9888,0.0,1.0
2024-04-25,6.98,7.0,6.93,6.93,2262,6.98,7.0,6.93,6.93,2262,0.0,1.0
2024-04-26,7.15,7.1601,6.9724,6.9724,40088,7.15,7.1601,6.9724,6.9724,40088,0.0,1.0
2024-04-29,7.16,7.2,7.05,7.15,9458,7.16,7.2,7.05,7.15,9458,0.0,1.0
2024-04-30,7.09,7.17,7.03,7.17,6889,7.09,7.17,7.03,7.17,6889,0.0,1.0
2024-05-01,7.06,7.1,7.04,7.0555,5383,7.06,7.1,7.04,7.0555,5383,0.0,1.0
2024-05-02,7.0577,7.0999,7.0229,7.0229,1605,7.0577,7.0999,7.0229,7.0229,1605,0.0,1.0
2024-05-03,7.11,7.1699,6.97,7.09,17027,7.11,7.1699,6.97,7.09,17027,0.0,1.0
2024-05-06,7.07,7.17,7.07,7.11,19740,7.07,7.17,7.07,7.11,19740,0.0,1.0
2024-05-07,7.01,7.1096,7.0,7.03,10596,7.01,7.1096,7.0,7.03,10596,0.0,1.0
2024-05-08,7.12,7.14,7.01,7.01,6718,7.12,7.14,7.01,7.01,6718,0.0,1.0
2024-05-09,7.09,7.235,6.98,7.1,81133,7.09,7.235,6.98,7.1,81133,0.0,1.0
2024-05-10,6.99,7.1731,6.76,7.16,16379,6.99,7.1731,6.76,7.16,16379,0.0,1.0
2024-05-13,7.07,7.2,6.99,7.2,43163,7.07,7.2,6.99,7.2,43163,0.0,1.0
2024-05-14,7.07,7.09,6.98,7.07,66363,7.07,7.09,6.98,7.07,66363,0.0,1.0
2024-05-15,7.22,7.22,7.0599,7.2,221742,7.22,7.22,7.0599,7.2,221742,0.0,1.0
2024-05-16,7.46,7.59,7.34,7.4,148790,7.46,7.59,7.34,7.4,148790,0.0,1.0
2024-05-17,7.58,7.61,7.41,7.44,64891,7.58,7.61,7.41,7.44,64891,0.0,1.0
2024-05-20,7.7,7.795,7.6,7.61,85965,7.7,7.795,7.6,7.61,85965,0.0,1.0
2024-05-21,7.37,7.7,7.2605,7.7,47767,7.37,7.7,7.2605,7.7,47767,0.0,1.0
2024-05-22,7.54,7.65,7.3105,7.44,34192,7.54,7.65,7.3105,7.44,34192,0.0,1.0
2024-05-23,7.47,7.62,7.3899,7.62,31577,7.47,7.62,7.3899,7.62,31577,0.0,1.0
2024-05-24,7.39,7.49,7.365,7.4428,22426,7.39,7.49,7.365,7.4428,22426,0.0,1.0
2024-05-28,7.41,7.47,7.35,7.44,28639,7.41,7.47,7.35,7.44,28639,0.0,1.0
2024-05-29,7.39,7.4249,7.2901,7.31,16107,7.39,7.4249,7.2901,7.31,16107,0.0,1.0
2024-05-30,7.39,7.4159,7.3,7.3,11247,7.39,7.4159,7.3,7.3,11247,0.0,1.0
2024-05-31,7.33,7.3908,7.28,7.29,44781,7.33,7.3908,7.28,7.29,44781,0.0,1.0
2024-06-03,7.29,7.4,7.265,7.39,17292,7.29,7.4,7.265,7.39,17292,0.0,1.0
2024-06-04,7.3,7.3613,7.19,7.3613,9140,7.3,7.3613,7.19,7.3613,9140,0.0,1.0
2024-06-05,7.34,7.349,7.17,7.3,38917,7.34,7.349,7.17,7.3,38917,0.0,1.0
2024-06-06,7.3,7.378,7.13,7.28,15738,7.3,7.378,7.13,7.28,15738,0.0,1.0
2024-06-07,7.33,7.3742,7.1958,7.35,14342,7.33,7.3742,7.1958,7.35,14342,0.0,1.0
2024-06-10,7.4,7.48,7.24,7.29,44796,7.4,7.48,7.24,7.29,44796,0.0,1.0
2024-06-11,7.57,7.6899,7.32,7.44,63238,7.57,7.6899,7.32,7.44,63238,0.0,1.0
2024-06-12,7.52,7.6719,7.38,7.59,27611,7.52,7.6719,7.38,7.59,27611,0.0,1.0
2024-06-13,7.52,7.6,7.43,7.44,33953,7.52,7.6,7.43,7.44,33953,0.0,1.0
2024-06-14,7.77,7.8,7.54,7.59,126829,7.77,7.8,7.54,7.59,126829,0.0,1.0
2024-06-17,7.64,7.7984,7.51,7.77,56983,7.64,7.7984,7.51,7.77,56983,0.0,1.0
2024-06-18,7.8,7.9,7.57,7.57,53811,7.8,7.9,7.57,7.57,53811,0.0,1.0
2024-06-20,7.84,7.88,7.75,7.83,22674,7.84,7.88,7.75,7.83,22674,0.0,1.0
2024-06-21,7.72,7.849,7.55,7.82,30465,7.72,7.849,7.55,7.82,30465,0.0,1.0
2024-06-24,7.59,7.76,7.5,7.66,24929,7.59,7.76,7.5,7.66,24929,0.0,1.0
2024-06-25,7.59,7.62,7.5001,7.6,14625,7.59,7.62,7.5001,7.6,14625,0.0,1.0
2024-06-26,7.46,7.66,7.39,7.52,17408,7.46,7.66,7.39,7.52,17408,0.0,1.0
2024-06-27,7.94,8.0,7.48,7.54,91476,7.94,8.0,7.48,7.54,91476,0.0,1.0
2024-06-28,8.12,8.212,7.89,7.94,145270,8.12,8.212,7.89,7.94,145270,0.0,1.0
2024-07-01,8.25,8.49,8.1,8.44,97458,8.25,8.49,8.1,8.44,97458,0.0,1.0
2024-07-02,8.65,8.75,8.27,8.34,84732,8.65,8.75,8.27,8.34,84732,0.0,1.0
2024-07-03,8.79,8.87,8.6,8.74,64021,8.79,8.87,8.6,8.74,64021,0.0,1.0
2024-07-05,8.72,8.7795,8.55,8.76,26397,8.72,8.7795,8.55,8.76,26397,0.0,1.0
2024-07-08,8.75,8.85,8.61,8.73,90236,8.75,8.85,8.61,8.73,90236,0.0,1.0
2024-07-09,8.61,8.82,8.5001,8.81,43467,8.61,8.82,8.5001,8.81,43467,0.0,1.0
2024-07-10,8.42,8.8044,8.33,8.64,46927,8.42,8.8044,8.33,8.64,46927,0.0,1.0
2024-07-11,8.35,8.44,8.25,8.42,81061,8.35,8.44,8.25,8.42,81061,0.0,1.0
2024-07-12,8.41,8.43,8.2926,8.34,44653,8.41,8.43,8.2926,8.34,44653,0.0,1.0
2024-07-15,8.21,8.42,8.1332,8.27,118084,8.21,8.42,8.1332,8.27,118084,0.0,1.0
2024-07-16,8.42,8.46,8.21,8.25,83941,8.42,8.46,8.21,8.25,83941,0.0,1.0
2024-07-17,8.38,8.52,8.24,8.37,36016,8.38,8.52,8.24,8.37,36016,0.0,1.0
2024-07-18,8.26,8.4,8.16,8.4,27488,8.26,8.4,8.16,8.4,27488,0.0,1.0
2024-07-19,8.34,8.34,8.18,8.26,56847,8.34,8.34,8.18,8.26,56847,0.0,1.0
2024-07-22,8.29,8.36,8.2075,8.36,49460,8.29,8.36,8.2075,8.36,49460,0.0,1.0
2024-07-23,8.33,8.35,8.193,8.31,23110,8.33,8.35,8.193,8.31,23110,0.0,1.0
2024-07-24,8.35,8.4,8.26,8.32,39742,8.35,8.4,8.26,8.32,39742,0.0,1.0
2024-07-25,8.28,8.4,8.245,8.34,19779,8.28,8.4,8.245,8.34,19779,0.0,1.0
2024-07-26,8.48,8.48,8.345,8.35,22349,8.48,8.48,8.345,8.35,22349,0.0,1.0
2024-07-29,8.4,8.49,8.3,8.41,22285,8.4,8.49,8.3,8.41,22285,0.0,1.0
2024-07-30,8.42,8.46,8.36,8.45,17698,8.42,8.46,8.36,8.45,17698,0.0,1.0
2024-07-31,8.44,8.47,8.32,8.46,18539,8.44,8.47,8.32,8.46,18539,0.0,1.0
2024-08-01,8.41,8.44,8.2303,8.44,24651,8.41,8.44,8.2303,8.44,24651,0.0,1.0
2024-08-02,8.38,8.42,8.1385,8.4,37849,8.38,8.42,8.1385,8.4,37849,0.0,1.0
2024-08-05,7.92,8.29,7.61,8.11,47866,7.92,8.29,7.61,8.11,47866,0.0,1.0
2024-08-06,8.17,8.36,7.87,7.87,18067,8.17,8.36,7.87,7.87,18067,0.0,1.0
2024-08-07,8.18,8.39,8.1265,8.23,20270,8.18,8.39,8.1265,8.23,20270,0.0,1.0
2024-08-08,8.21,8.28,8.07,8.18,55878,8.21,8.28,8.07,8.18,55878,0.0,1.0
2024-08-09,7.17,8.0,7.03,8.0,58096,7.17,8.0,7.03,8.0,58096,0.0,1.0
2024-08-12,6.82,7.16,6.55,7.05,108794,6.82,7.16,6.55,7.05,108794,0.0,1.0
2024-08-13,7.29,7.32,6.83,6.83,88023,7.29,7.32,6.83,6.83,88023,0.0,1.0
2024-08-14,7.01,7.37,6.97,7.24,39672,7.01,7.37,6.97,7.24,39672,0.0,1.0
2024-08-15,7.35,7.39,7.02,7.02,62925,7.35,7.39,7.02,7.02,62925,0.0,1.0
2024-08-16,7.36,7.44,7.32,7.35,12487,7.36,7.44,7.32,7.35,12487,0.0,1.0
2024-08-19,7.35,7.4,7.12,7.36,32751,7.35,7.4,7.12,7.36,32751,0.0,1.0
2024-08-20,7.43,7.5,7.2647,7.35,21505,7.43,7.5,7.2647,7.35,21505,0.0,1.0
2024-08-21,7.425,7.48,7.337,7.48,22041,7.425,7.48,7.337,7.48,22041,0.0,1.0
2024-08-22,7.35,7.49,7.1853,7.44,25409,7.35,7.49,7.1853,7.44,25409,0.0,1.0
2024-08-23,7.54,7.664,7.24,7.35,34604,7.54,7.664,7.24,7.35,34604,0.0,1.0
2024-08-26,7.53,7.59,7.495,7.59,26798,7.53,7.59,7.495,7.59,26798,0.0,1.0
2024-08-27,7.5,7.63,7.3201,7.3201,13152,7.5,7.63,7.3201,7.3201,13152,0.0,1.0
2024-08-28,7.4,7.5094,7.3,7.5,9406,7.4,7.5094,7.3,7.5,9406,0.0,1.0
2024-08-29,7.52,7.575,7.2991,7.48,28206,7.52,7.575,7.2991,7.48,28206,0.0,1.0
2024-08-30,7.53,7.58,7.38,7.555,9455,7.53,7.58,7.38,7.555,9455,0.0,1.0
2024-09-03,7.31,7.52,7.24,7.42,14759,7.31,7.52,7.24,7.42,14759,0.0,1.0
2024-09-04,7.39,7.45,7.17,7.32,15439,7.39,7.45,7.17,7.32,15439,0.0,1.0
2024-09-05,7.35,7.5,7.33,7.33,8394,7.35,7.5,7.33,7.33,8394,0.0,1.0
2024-09-06,7.33,7.39,7.21,7.39,6613,7.33,7.39,7.21,7.39,6613,0.0,1.0
2024-09-09,7.26,7.42,7.26,7.39,13298,7.26,7.42,7.26,7.39,13298,0.0,1.0
2024-09-10,7.3,7.35,7.2,7.35,4901,7.3,7.35,7.2,7.35,4901,0.0,1.0
2024-09-11,7.44,7.495,7.04,7.22,35318,7.44,7.495,7.04,7.22,35318,0.0,1.0
2024-09-12,7.54,7.57,7.29,7.29,8042,7.54,7.57,7.29,7.29,8042,0.0,1.0
2024-09-13,7.59,7.59,7.45,7.485,9277,7.59,7.59,7.45,7.485,9277,0.0,1.0
2024-09-16,7.65,7.67,7.545,7.55,6561,7.65,7.67,7.545,7.55,6561,0.0,1.0
2024-09-17,7.64,7.705,7.625,7.69,17567,7.64,7.705,7.625,7.69,17567,0.0,1.0
2024-09-18,7.65,7.69,7.5701,7.5701,5844,7.65,7.69,7.5701,7.5701,5844,0.0,1.0
2024-09-19,7.63,7.7199,7.6123,7.7199,5531,7.63,7.7199,7.6123,7.7199,5531,0.0,1.0
2024-09-20,7.47,7.5855,7.3906,7.57,8450,7.47,7.5855,7.3906,7.57,8450,0.0,1.0
2024-09-23,7.54,7.65,7.42,7.6226,10773,7.54,7.65,7.42,7.6226,10773,0.0,1.0
2024-09-24,7.63,7.64,7.5,7.5,23688,7.63,7.64,7.5,7.5,23688,0.0,1.0
2024-09-25,7.58,7.6801,7.5,7.5,10323,7.58,7.6801,7.5,7.5,10323,0.0,1.0
2024-09-26,7.53,7.57,7.3999,7.57,25491,7.53,7.57,7.3999,7.57,25491,0.0,1.0
2024-09-27,7.32,7.57,7.27,7.565,20371,7.32,7.57,7.27,7.565,20371,0.0,1.0
2024-09-30,7.44,7.49,7.0901,7.0901,16539,7.44,7.49,7.0901,7.0901,16539,0.0,1.0
2024-10-01,7.44,7.4501,7.1006,7.31,10317,7.44,7.4501,7.1006,7.31,10317,0.0,1.0
2024-10-02,7.43,7.46,7.3585,7.38,5310,7.43,7.46,7.3585,7.38,5310,0.0,1.0
2024-10-03,7.25,7.3586,7.075,7.175,19622,7.25,7.3586,7.075,7.175,19622,0.0,1.0
2024-10-04,6.9,7.2306,6.66,7.145,43418,6.9,7.2306,6.66,7.145,43418,0.0,1.0
2024-10-07,7.34,7.41,6.9,6.91,36363,7.34,7.41,6.9,6.91,36363,0.0,1.0
2024-10-08,7.31,7.38,7.17,7.25,9625,7.31,7.38,7.17,7.25,9625,0.0,1.0
2024-10-09,7.29,7.4673,7.2002,7.21,11681,7.29,7.4673,7.2002,7.21,11681,0.0,1.0
2024-10-10,7.39,7.4,7.245,7.245,4579,7.39,7.4,7.245,7.245,4579,0.0,1.0
2024-10-11,7.45,7.45,7.35,7.4,5391,7.45,7.45,7.35,7.4,5391,0.0,1.0
2024-10-14,7.1,7.46,7.04,7.11,12187,7.1,7.46,7.04,7.11,12187,0.0,1.0
2024-10-15,7.33,7.3786,6.9422,6.9422,30394,7.33,7.3786,6.9422,6.9422,30394,0.0,1.0
2024-10-16,7.325,7.3525,7.24,7.35,10822,7.325,7.3525,7.24,7.35,10822,0.0,1.0
2024-10-17,7.32,7.3872,7.0375,7.22,4722,7.32,7.3872,7.0375,7.22,4722,0.0,1.0
2024-10-18,7.28,7.35,7.15,7.24,15047,7.28,7.35,7.15,7.24,15047,0.0,1.0
2024-10-21,7.16,7.361,7.1551,7.255,3183,7.16,7.361,7.1551,7.255,3183,0.0,1.0
2024-10-22,7.3,7.34,7.18,7.34,4655,7.3,7.34,7.18,7.34,4655,0.0,1.0
2024-10-23,7.25,7.29,7.16,7.2399,3388,7.25,7.29,7.16,7.2399,3388,0.0,1.0
2024-10-24,7.26,7.33,7.2,7.2777,14266,7.26,7.33,7.2,7.2777,14266,0.0,1.0
2024-10-25,7.29,7.3729,7.1917,7.2,8284,7.29,7.3729,7.1917,7.2,8284,0.0,1.0
2024-10-28,7.4,7.4,7.28,7.36,8461,7.4,7.4,7.28,7.36,8461,0.0,1.0
2024-10-29,7.3,7.45,7.2,7.2,5842,7.3,7.45,7.2,7.2,5842,0.0,1.0
2024-10-30,7.17,7.2147,7.17,7.2147,998,7.17,7.2147,7.17,7.2147,998,0.0,1.0
2024-10-31,7.11,7.14,6.93,7.14,6641,7.11,7.14,6.93,7.14,6641,0.0,1.0
2024-11-01,7.18,7.18,6.81,6.93,21474,7.18,7.18,6.81,6.93,21474,0.0,1.0
2024-11-04,7.09,7.13,6.98,6.98,12276,7.09,7.13,6.98,6.98,12276,0.0,1.0
2024-11-05,6.97,7.3243,6.8801,7.17,33784,6.97,7.3243,6.8801,7.17,33784,0.0,1.0
2024-11-06,7.15,7.4463,7.03,7.09,27542,7.15,7.4463,7.03,7.09,27542,0.0,1.0
2024-11-07,6.98,7.1,6.98,7.06,11415,6.98,7.1,6.98,7.06,11415,0.0,1.0
2024-11-08,6.98,7.05,6.9,7.05,13029,6.98,7.05,6.9,7.05,13029,0.0,1.0
2024-11-11,6.91,7.255,6.91,6.96,32337,6.91,7.255,6.91,6.96,32337,0.0,1.0
2024-11-12,6.84,6.9562,6.75,6.8656,25861,6.84,6.9562,6.75,6.8656,25861,0.0,1.0
2024-11-13,6.74,6.9676,6.74,6.8,9757,6.74,6.9676,6.74,6.8,9757,0.0,1.0
2024-11-14,7.05,7.22,6.6,6.83,18184,7.05,7.22,6.6,6.83,18184,0.0,1.0
2024-11-15,6.4,6.65,6.3,6.65,20786,6.4,6.65,6.3,6.65,20786,0.0,1.0
2024-11-18,6.36,6.6889,6.3,6.5,31587,6.36,6.6889,6.3,6.5,31587,0.0,1.0
2024-11-19,6.04,6.4313,6.04,6.4,19650,6.04,6.4313,6.04,6.4,19650,0.0,1.0
2024-11-20,5.78,6.0889,5.57,6.0889,36120,5.78,6.0889,5.57,6.0889,36120,0.0,1.0
2024-11-21,5.65,5.9,5.5904,5.76,14430,5.65,5.9,5.5904,5.76,14430,0.0,1.0
2024-11-22,5.875,5.9285,5.49,5.7,40615,5.875,5.9285,5.49,5.7,40615,0.0,1.0
2024-11-25,5.91,6.085,5.8094,5.8094,26082,5.91,6.085,5.8094,5.8094,26082,0.0,1.0
2024-11-26,5.73,5.96,5.69,5.865,18361,5.73,5.96,5.69,5.865,18361,0.0,1.0
2024-11-27,5.73,5.8,5.6,5.62,9824,5.73,5.8,5.6,5.62,9824,0.0,1.0
2024-11-29,5.84,5.98,5.7,5.79,7307,5.84,5.98,5.7,5.79,7307,0.0,1.0
2024-12-02,5.56,5.75,5.52,5.54,18148,5.56,5.75,5.52,5.54,18148,0.0,1.0
2024-12-03,5.4,5.7311,5.308,5.52,35858,5.4,5.7311,5.308,5.52,35858,0.0,1.0
2024-12-04,5.77,5.77,5.4,5.4,63448,5.77,5.77,5.4,5.4,63448,0.0,1.0
2024-12-05,5.89,5.921,5.65,5.78,48630,5.89,5.921,5.65,5.78,48630,0.0,1.0
2024-12-06,5.93,6.2,5.84,5.88,32500,5.93,6.2,5.84,5.88,32500,0.0,1.0
2024-12-09,5.81,6.0012,5.76,5.92,28193,5.81,6.0012,5.76,5.92,28193,0.0,1.0
2024-12-10,5.86,5.86,5.625,5.76,13855,5.86,5.86,5.625,5.76,13855,0.0,1.0
2024-12-11,5.75,5.98,5.55,5.98,31299,5.75,5.98,5.55,5.98,31299,0.0,1.0
2024-12-12,5.85,5.9207,5.74,5.74,11839,5.85,5.9207,5.74,5.74,11839,0.0,1.0
2024-12-13,5.8,5.8588,5.73,5.805,10136,5.8,5.8588,5.73,5.805,10136,0.0,1.0
2024-12-16,5.81,5.8908,5.755,5.755,12533,5.81,5.8908,5.755,5.755,12533,0.0,1.0
2024-12-17,5.54,5.8857,5.52,5.81,10882,5.54,5.8857,5.52,5.81,10882,0.0,1.0
2024-12-18,5.38,5.7,5.37,5.56,25461,5.38,5.7,5.37,5.56,25461,0.0,1.0
2024-12-19,5.38,5.515,5.345,5.35,5018,5.38,5.515,5.345,5.35,5018,0.0,1.0
2024-12-20,5.41,5.42,5.3101,5.33,31927,5.41,5.42,5.3101,5.33,31927,0.0,1.0
2024-12-23,5.36,5.4887,5.35,5.37,9215,5.36,5.4887,5.35,5.37,9215,0.0,1.0
2024-12-24,5.3,5.4154,5.26,5.35,6395,5.3,5.4154,5.26,5.35,6395,0.0,1.0
2024-12-26,5.38,5.5,5.3,5.36,13538,5.38,5.5,5.3,5.36,13538,0.0,1.0
2024-12-27,5.38,5.59,5.25,5.59,12870,5.38,5.59,5.25,5.59,12870,0.0,1.0
2024-12-30,5.22,5.4399,4.97,5.384924,71579,5.22,5.4399,4.97,5.384924,71579,0.0,1.0
2024-12-31,5.15,5.3,5.04,5.3,47391,5.15,5.3,5.04,5.3,47391,0.0,1.0
2025-01-02,5.1,5.2833,5.02,5.22,14143,5.1,5.2833,5.02,5.22,14143,0.0,1.0
2025-01-03,5.37,5.4,5.2,5.22,12988,5.37,5.4,5.2,5.22,12988,0.0,1.0
2025-01-06,5.31,5.46,5.12,5.46,30140,5.31,5.46,5.12,5.46,30140,0.0,1.0
2025-01-07,5.16,5.3535,5.04,5.15,52339,5.16,5.3535,5.04,5.15,52339,0.0,1.0
2025-01-08,5.28,5.33,5.16,5.18,33176,5.28,5.33,5.16,5.18,33176,0.0,1.0
2025-01-10,5.2,5.33,5.085,5.33,33936,5.2,5.33,5.085,5.33,33936,0.0,1.0
2025-01-13,5.13,5.2975,5.0,5.07,31037,5.13,5.2975,5.0,5.07,31037,0.0,1.0
2025-01-14,5.05,5.13,5.0,5.105,9655,5.05,5.13,5.0,5.105,9655,0.0,1.0
2025-01-15,5.16,5.2,5.01,5.01,15684,5.16,5.2,5.01,5.01,15684,0.0,1.0
2025-01-16,5.02,5.1627,5.02,5.09,18286,5.02,5.1627,5.02,5.09,18286,0.0,1.0
2025-01-17,5.19,5.2,4.85,5.01,20345,5.19,5.2,4.85,5.01,20345,0.0,1.0
2025-01-21,5.18,5.2,5.02,5.2,42491,5.18,5.2,5.02,5.2,42491,0.0,1.0
2025-01-22,5.24,5.25,5.09,5.2,23819,5.24,5.25,5.09,5.2,23819,0.0,1.0
2025-01-23,5.35,5.3956,5.22,5.25,16444,5.35,5.3956,5.22,5.25,16444,0.0,1.0
2025-01-24,5.31,5.4398,5.15,5.2576,11714,5.31,5.4398,5.15,5.2576,11714,0.0,1.0
2025-01-27,5.335,5.4,5.26,5.26,9506,5.335,5.4,5.26,5.26,9506,0.0,1.0
2025-01-28,5.17,5.32,5.03,5.32,22742,5.17,5.32,5.03,5.32,22742,0.0,1.0
2025-01-29,5.31,5.385,5.24,5.29,20861,5.31,5.385,5.24,5.29,20861,0.0,1.0
2025-01-30,5.22,5.4,5.22,5.33,35402,5.22,5.4,5.22,5.33,35402,0.0,1.0
2025-01-31,5.39,5.48,5.33,5.33,54950,5.39,5.48,5.33,5.33,54950,0.0,1.0
2025-02-03,5.2,5.4265,5.0998,5.26,21809,5.2,5.4265,5.0998,5.26,21809,0.0,1.0
2025-02-04,5.38,5.4465,5.1428,5.25,43661,5.38,5.4465,5.1428,5.25,43661,0.0,1.0
2025-02-05,5.44,5.46,5.32,5.45,13702,5.44,5.46,5.32,5.45,13702,0.0,1.0
2025-02-06,5.45,5.46,5.31,5.41,10753,5.45,5.46,5.31,5.41,10753,0.0,1.0
2025-02-07,5.41,5.45,5.41,5.45,1287,5.41,5.45,5.41,5.45,1287,0.0,1.0
2025-02-10,5.48,5.54,5.42,5.46,17529,5.48,5.54,5.42,5.46,17529,0.0,1.0
2025-02-11,5.41,5.51,5.405,5.51,6654,5.41,5.51,5.405,5.51,6654,0.0,1.0
2025-02-12,5.43,5.5,5.2623,5.49,7896,5.43,5.5,5.2623,5.49,7896,0.0,1.0
2025-02-13,5.26,5.45,5.26,5.4,6768,5.26,5.45,5.26,5.4,6768,0.0,1.0
2025-02-14,5.26,5.45,5.19,5.33,23080,5.26,5.45,5.19,5.33,23080,0.0,1.0
2025-02-18,5.23,5.3379,5.1545,5.24,7894,5.23,5.3379,5.1545,5.24,7894,0.0,1.0
2025-02-19,5.25,5.28,5.11,5.14,13316,5.25,5.28,5.11,5.14,13316,0.0,1.0
2025-02-20,5.19,5.3252,5.08,5.3252,9008,5.19,5.3252,5.08,5.3252,9008,0.0,1.0
2025-02-21,5.05,5.15,5.0,5.15,7244,5.05,5.15,5.0,5.15,7244,0.0,1.0
2025-02-24,5.09,5.11,4.98,5.11,6723,5.09,5.11,4.98,5.11,6723,0.0,1.0
2025-02-25,5.19,5.2249,4.9533,5.04,8812,5.19,5.2249,4.9533,5.04,8812,0.0,1.0
2025-02-26,5.17,5.19,5.08,5.1225,5406,5.17,5.19,5.08,5.1225,5406,0.0,1.0
2025-02-27,5.14,5.2518,5.08,5.14,5368,5.14,5.2518,5.08,5.14,5368,0.0,1.0
2025-02-28,5.11,5.14,5.05,5.05,3599,5.11,5.14,5.05,5.05,3599,0.0,1.0
2025-03-03,5.01,5.12,5.0,5.05,3394,5.01,5.12,5.0,5.05,3394,0.0,1.0
2025-03-04,5.13,5.13,4.79,4.92,18827,5.13,5.13,4.79,4.92,18827,0.0,1.0
2025-03-05,5.11,5.15,4.9606,5.03,15100,5.11,5.15,4.9606,5.03,15100,0.0,1.0
2025-03-06,5.13,5.13,5.01,5.06,14252,5.13,5.13,5.01,5.06,14252,0.0,1.0
2025-03-07,5.07,5.09,4.6646,4.6646,6146,5.07,5.09,4.6646,4.6646,6146,0.0,1.0
2025-03-10,5.03,5.12,4.76,5.02,14844,5.03,5.12,4.76,5.02,14844,0.0,1.0
2025-03-11,4.93,5.12,4.8,4.8,14429,4.93,5.12,4.8,4.8,14429,0.0,1.0
2025-03-12,5.18,5.19,4.86,4.86,29852,5.18,5.19,4.86,4.86,29852,0.0,1.0
2025-03-13,5.0844,5.0844,4.97,5.03,1800,5.0844,5.0844,4.97,5.03,1800,0.0,1.0
2025-03-14,4.98,5.13,4.97,4.9825,30768,4.98,5.13,4.97,4.9825,30768,0.0,1.0
2025-03-17,4.36,5.05,4.3,4.94,68981,4.36,5.05,4.3,4.94,68981,0.0,1.0
2025-03-18,4.52,5.0796,4.33,4.42,26345,4.52,5.0796,4.33,4.42,26345,0.0,1.0
2025-03-19,4.55,4.6858,4.27,4.4,12370,4.55,4.6858,4.27,4.4,12370,0.0,1.0
2025-03-20,4.62,4.6832,4.285,4.65,34686,4.62,4.6832,4.285,4.65,34686,0.0,1.0
2025-03-21,4.78,4.9,4.44,4.53,30219,4.78,4.9,4.44,4.53,30219,0.0,1.0
2025-03-24,4.7,5.05,4.7,4.8921,5762,4.7,5.05,4.7,4.8921,5762,0.0,1.0
2025-03-25,4.47,4.8807,4.37,4.37,3504,4.47,4.8807,4.37,4.37,3504,0.0,1.0
2025-03-26,4.65,4.8918,4.4,4.6545,13822,4.65,4.8918,4.4,4.6545,13822,0.0,1.0
2025-03-27,4.75,4.86,4.4366,4.6798,4546,4.75,4.86,4.4366,4.6798,4546,0.0,1.0
2025-03-28,4.67,5.2696,4.5242,4.59,168138,4.67,5.2696,4.5242,4.59,168138,0.0,1.0
2025-03-31,4.8,5.02,4.4623,4.87,21839,4.8,5.02,4.4623,4.87,21839,0.0,1.0
2025-04-01,4.59,4.89,4.54,4.72,12760,4.59,4.89,4.54,4.72,12760,0.0,1.0
2025-04-02,4.85,4.95,4.3,4.55,21446,4.85,4.95,4.3,4.55,21446,0.0,1.0
2025-04-03,4.91,5.09,4.59,4.76,31316,4.91,5.09,4.59,4.76,31316,0.0,1.0
2025-04-04,4.79,4.8,4.51,4.6325,7382,4.79,4.8,4.51,4.6325,7382,0.0,1.0
2025-04-07,4.53,4.66,4.3127,4.649,31772,4.53,4.66,4.3127,4.649,31772,0.0,1.0
2025-04-08,4.35,4.72,4.35,4.48,5731,4.35,4.72,4.35,4.48,5731,0.0,1.0
2025-04-09,4.65,4.77,4.32,4.33,19928,4.65,4.77,4.32,4.33,19928,0.0,1.0
2025-04-10,4.38,4.6902,4.2727,4.51,6261,4.38,4.6902,4.2727,4.51,6261,0.0,1.0
2025-04-11,4.6,4.6062,4.3,4.3,5780,4.6,4.6062,4.3,4.3,5780,0.0,1.0
2025-04-14,4.66,4.7184,4.42,4.7184,9453,4.66,4.7184,4.42,4.7184,9453,0.0,1.0
2025-04-15,4.6,4.68,4.4425,4.55,5641,4.6,4.68,4.4425,4.55,5641,0.0,1.0
2025-04-16,4.66,4.66,4.2973,4.2973,6732,4.66,4.66,4.2973,4.2973,6732,0.0,1.0
2025-04-17,4.66,4.69,4.4,4.4,6135,4.66,4.69,4.4,4.4,6135,0.0,1.0
2025-04-21,4.45,4.68,4.4,4.68,2711,4.45,4.68,4.4,4.68,2711,0.0,1.0
2025-04-22,4.53,4.6,4.3301,4.46,12501,4.53,4.6,4.3301,4.46,12501,0.0,1.0
2025-04-23,4.73,4.8,4.325,4.63,52926,4.73,4.8,4.325,4.63,52926,0.0,1.0
2025-04-24,4.4305,4.746,4.4305,4.746,937,4.4305,4.746,4.4305,4.746,937,0.0,1.0
2025-04-25,4.65,4.87,4.4693,4.69,75103,4.65,4.87,4.4693,4.69,75103,0.0,1.0
2025-04-28,4.77,5.02,4.5,4.56,111607,4.77,5.02,4.5,4.56,111607,0.0,1.0
2025-04-29,4.98,5.14,4.64,4.958,47549,4.98,5.14,4.64,4.958,47549,0.0,1.0
2025-04-30,5.0,5.15,4.91,4.91,9644,5.0,5.15,4.91,4.91,9644,0.0,1.0
2025-05-01,4.97,5.0698,4.77,4.92,31534,4.97,5.0698,4.77,4.92,31534,0.0,1.0
2025-05-02,5.0,5.0862,4.8,4.8,7386,5.0,5.0862,4.8,4.8,7386,0.0,1.0
2025-05-05,4.83,5.0276,4.75,4.75,1827,4.83,5.0276,4.75,4.75,1827,0.0,1.0
2025-05-06,4.43,4.67,4.43,4.67,781,4.43,4.67,4.43,4.67,781,0.0,1.0
2025-05-07,4.809,4.81,4.43,4.81,6204,4.809,4.81,4.43,4.81,6204,0.0,1.0
2025-05-08,4.45,4.665,4.45,4.64,7530,4.45,4.665,4.45,4.64,7530,0.0,1.0
2025-05-09,4.52,4.63,4.3551,4.5087,4097,4.52,4.63,4.3551,4.5087,4097,0.0,1.0
2025-05-12,4.5,5.06,4.5,4.5814,76468,4.5,5.06,4.5,4.5814,76468,0.0,1.0
2025-05-13,4.6,4.6738,4.4402,4.6,4053,4.6,4.6738,4.4402,4.6,4053,0.0,1.0
2025-05-14,4.6,4.7789,4.6,4.6,1807,4.6,4.7789,4.6,4.6,1807,0.0,1.0
2025-05-15,4.6,4.9235,4.4,4.48,4194,4.6,4.9235,4.4,4.48,4194,0.0,1.0
2025-05-16,4.52,4.8,4.412,4.47,6418,4.52,4.8,4.412,4.47,6418,0.0,1.0
2025-05-19,4.72,4.72,4.46,4.52,2946,4.72,4.72,4.46,4.52,2946,0.0,1.0
2025-05-20,4.78,4.78,4.4601,4.4601,1823,4.78,4.78,4.4601,4.4601,1823,0.0,1.0
2025-05-21,4.53,4.78,4.4857,4.4857,6271,4.53,4.78,4.4857,4.4857,6271,0.0,1.0
2025-05-22,4.5568,4.6976,4.5568,4.65,1865,4.5568,4.6976,4.5568,4.65,1865,0.0,1.0
2025-05-23,4.75,4.75,4.4724,4.6,5078,4.75,4.75,4.4724,4.6,5078,0.0,1.0
2025-05-27,4.68,4.94,4.62,4.6291,2259,4.68,4.94,4.62,4.6291,2259,0.0,1.0
2025-05-28,4.68,4.89,4.53,4.62,3705,4.68,4.89,4.53,4.62,3705,0.0,1.0
2025-05-29,4.6,4.65,4.5942,4.5942,2807,4.6,4.65,4.5942,4.5942,2807,0.0,1.0
2025-05-30,4.55,4.6,4.24,4.52,3688,4.55,4.6,4.24,4.52,3688,0.0,1.0
2025-06-02,4.55,5.0,4.47,5.0,18675,4.55,5.0,4.47,5.0,18675,0.0,1.0
2025-06-03,4.26,4.51,4.2001,4.4812,7094,4.26,4.51,4.2001,4.4812,7094,0.0,1.0
2025-06-04,4.34,4.405,4.2394,4.355,2181,4.34,4.405,4.2394,4.355,2181,0.0,1.0
2025-06-05,4.44,4.44,4.2206,4.27,2476,4.44,4.44,4.2206,4.27,2476,0.0,1.0
2025-06-06,4.35,4.425,4.3,4.3001,2120,4.35,4.425,4.3,4.3001,2120,0.0,1.0
2025-06-09,4.16,4.2034,4.16,4.2034,1608,4.16,4.2034,4.16,4.2034,1608,0.0,1.0
2025-06-10,4.45,4.47,4.27,4.27,15854,4.45,4.47,4.27,4.27,15854,0.0,1.0
2025-06-11,4.38,4.38,4.33,4.33,1098,4.38,4.38,4.33,4.33,1098,0.0,1.0
2025-06-12,4.34,4.39,4.24,4.3,10020,4.34,4.39,4.24,4.3,10020,0.0,1.0
2025-06-13,4.12,4.4,3.94,4.15,36071,4.12,4.4,3.94,4.15,36071,0.0,1.0
2025-06-16,4.08,4.1,3.85,4.01,4474,4.08,4.1,3.85,4.01,4474,0.0,1.0
2025-06-17,4.1,4.11,3.99,4.04,1698,4.1,4.11,3.99,4.04,1698,0.0,1.0
2025-06-18,4.11,4.11,3.9358,3.9358,722,4.11,4.11,3.9358,3.9358,722,0.0,1.0
2025-06-20,3.83,4.78,3.6,3.98,94701,3.83,4.78,3.6,3.98,94701,0.0,1.0
2025-06-23,3.51,5.39,3.24,3.95,307660,3.51,5.39,3.24,3.95,307660,0.0,1.0
2025-06-24,3.62,3.63,3.36,3.5,9634,3.62,3.63,3.36,3.5,9634,0.0,1.0
2025-06-25,3.85,4.1999,3.4501,3.57,48106,3.85,4.1999,3.4501,3.57,48106,0.0,1.0
2025-06-26,3.81,4.1034,3.63,3.8,19884,3.81,4.1034,3.63,3.8,19884,0.0,1.0
2025-06-27,3.96,4.145,3.9,3.9,13064,3.96,4.145,3.9,3.9,13064,0.0,1.0
2025-06-30,3.98,4.48,3.9181,3.93,26665,3.98,4.48,3.9181,3.93,26665,0.0,1.0
2025-07-01,3.9,4.14,3.9,4.14,3341,3.9,4.14,3.9,4.14,3341,0.0,1.0
2025-07-02,3.95,4.35,3.86,3.86,10501,3.95,4.35,3.86,3.86,10501,0.0,1.0
2025-07-03,3.68,4.2,3.68,3.8,20976,3.68,4.2,3.68,3.8,20976,0.0,1.0
2025-07-07,3.7,3.77,3.63,3.63,1981,3.7,3.77,3.63,3.63,1981,0.0,1.0
2025-07-08,3.75,3.98,3.61,3.61,8615,3.75,3.98,3.61,3.61,8615,0.0,1.0
2025-07-09,3.77,4.0452,3.7383,3.7383,1013,3.77,4.0452,3.7383,3.7383,1013,0.0,1.0
2025-07-10,3.76,4.0,3.7,3.85,3642,3.76,4.0,3.7,3.85,3642,0.0,1.0
2025-07-11,3.86,4.0261,3.77,3.8595,1825,3.86,4.0261,3.77,3.8595,1825,0.0,1.0
2025-07-14,3.61,3.8,3.55,3.8,12673,3.61,3.8,3.55,3.8,12673,0.0,1.0
2025-07-15,3.38,3.61,3.38,3.61,2495,3.38,3.61,3.38,3.61,2495,0.0,1.0
2025-07-16,3.39,3.39,3.37,3.37,1575,3.39,3.39,3.37,3.37,1575,0.0,1.0
2025-07-17,3.39,3.54,3.35,3.35,4721,3.39,3.54,3.35,3.35,4721,0.0,1.0
2025-07-18,3.36,3.4887,3.343,3.4,5497,3.36,3.4887,3.343,3.4,5497,0.0,1.0
2025-07-21,3.56,3.56,3.0627,3.32,21112,3.56,3.56,3.0627,3.32,21112,0.0,1.0
2025-07-22,3.39,3.55,3.15,3.22,7105,3.39,3.55,3.15,3.22,7105,0.0,1.0
2025-07-23,3.46,3.53,3.36,3.36,5348,3.46,3.53,3.36,3.36,5348,0.0,1.0
2025-07-24,3.41,3.55,3.28,3.36,22466,3.41,3.55,3.28,3.36,22466,0.0,1.0
2025-07-25,3.4361,3.4361,3.4361,3.4361,510,3.4361,3.4361,3.4361,3.4361,510,0.0,1.0
2025-07-28,3.51,3.55,3.2,3.2,7166,3.51,3.55,3.2,3.2,7166,0.0,1.0
2025-07-29,3.29,3.55,3.29,3.51,16712,3.29,3.55,3.29,3.51,16712,0.0,1.0
2025-07-30,3.29,3.29,3.29,3.29,179,3.29,3.29,3.29,3.29,179,0.0,1.0
2025-07-31,3.41,3.4118,3.41,3.41,1605,3.41,3.4118,3.41,3.41,1605,0.0,1.0
2025-08-01,3.41,3.41,3.41,3.41,1792,3.41,3.41,3.41,3.41,1792,0.0,1.0
2025-08-04,3.41,3.51,3.41,3.41,1799,3.41,3.51,3.41,3.41,1799,0.0,1.0
2025-08-05,3.41,3.5336,3.41,3.473,5387,3.41,3.5336,3.41,3.473,5387,0.0,1.0
2025-08-06,3.46,3.46,3.46,3.46,586,3.46,3.46,3.46,3.46,586,0.0,1.0
2025-08-07,3.55,3.55,3.53,3.53,4692,3.55,3.55,3.53,3.53,4692,0.0,1.0
2025-08-08,3.68,3.688,3.51,3.51,4122,3.68,3.688,3.51,3.51,4122,0.0,1.0
2025-08-11,3.5344,3.5344,3.5344,3.5344,869,3.5344,3.5344,3.5344,3.5344,869,0.0,1.0
2025-08-12,3.57,3.57,3.55,3.56,1143,3.57,3.57,3.55,3.56,1143,0.0,1.0
2025-08-13,3.56,3.56,3.56,3.56,237,3.56,3.56,3.56,3.56,237,0.0,1.0
2025-08-14,3.56,3.86,3.51,3.51,839,3.56,3.86,3.51,3.51,839,0.0,1.0
2025-08-15,3.685,3.685,3.52,3.54,1739,3.685,3.685,3.52,3.54,1739,0.0,1.0
2025-08-18,3.59,3.86,3.522,3.69,10428,3.59,3.86,3.522,3.69,10428,0.0,1.0
2025-08-19,3.56,3.69,3.56,3.65,16542,3.56,3.69,3.56,3.65,16542,0.0,1.0
2025-08-20,3.726,3.79,3.655,3.655,28176,3.726,3.79,3.655,3.655,28176,0.0,1.0
2025-08-21,3.57,3.63,3.57,3.63,3965,3.57,3.63,3.57,3.63,3965,0.0,1.0
2025-08-22,3.66,3.79,3.52,3.71,11395,3.66,3.79,3.52,3.71,11395,0.0,1.0
2025-08-25,3.65,3.65,3.5101,3.53,46220,3.65,3.65,3.5101,3.53,46220,0.0,1.0
2025-08-26,3.6438,3.65,3.6438,3.65,1694,3.6438,3.65,3.6438,3.65,1694,0.0,1.0
2025-08-27,3.61,3.72,3.59,3.59,13086,3.61,3.72,3.59,3.59,13086,0.0,1.0
2025-08-28,3.61,3.63,3.6,3.6033,6491,3.61,3.63,3.6,3.6033,6491,0.0,1.0
2025-08-29,3.6,3.61,3.6,3.61,24149,3.6,3.61,3.6,3.61,24149,0.0,1.0
2025-09-02,3.64,3.64,3.6,3.6,1939,3.64,3.64,3.6,3.6,1939,0.0,1.0
2025-09-03,3.55,3.68,3.54,3.66,29478,3.55,3.68,3.54,3.66,29478,0.0,1.0
2025-09-04,3.725,3.75,3.61,3.6816,13809,3.725,3.75,3.61,3.6816,13809,0.0,1.0
2025-09-05,3.67,3.69,3.64,3.67,17296,3.67,3.69,3.64,3.67,17296,0.0,1.0
2025-09-08,3.5,3.79,3.46,3.79,53278,3.5,3.79,3.46,3.79,53278,0.0,1.0
2025-09-09,3.67,3.68,3.52,3.53,22850,3.67,3.68,3.52,3.53,22850,0.0,1.0
2025-09-10,3.69,3.69,3.62,3.62,21841,3.69,3.69,3.62,3.62,21841,0.0,1.0
2025-09-11,3.72,3.75,3.65,3.68,28333,3.72,3.75,3.65,3.68,28333,0.0,1.0
2025-09-12,3.805,3.805,3.755,3.76,7525,3.805,3.805,3.755,3.76,7525,0.0,1.0
2025-09-15,3.68,3.825,3.665,3.7722,69876,3.68,3.825,3.665,3.7722,69876,0.0,1.0
2025-09-16,3.69,3.725,3.69,3.725,14880,3.69,3.725,3.69,3.725,14880,0.0,1.0
2025-09-17,3.71,3.72,3.67,3.67,9706,3.71,3.72,3.67,3.67,9706,0.0,1.0
2025-09-18,3.685,3.72,3.67,3.67,24648,3.685,3.72,3.67,3.67,24648,0.0,1.0
2025-09-19,3.71,3.71,3.66,3.685,19384,3.71,3.71,3.66,3.685,19384,0.0,1.0
2025-09-22,3.74,3.74,3.69,3.72,2776,3.74,3.74,3.69,3.72,2776,0.0,1.0
2025-09-23,3.73,3.87,3.61,3.75,11306,3.73,3.87,3.61,3.75,11306,0.0,1.0
2025-09-24,3.61,3.72,3.56,3.64,17878,3.61,3.72,3.56,3.64,17878,0.0,1.0
2025-09-25,3.66,3.66,3.57,3.59,5085,3.66,3.66,3.57,3.59,5085,0.0,1.0
2025-09-26,3.7,3.7,3.7,3.7,297,3.7,3.7,3.7,3.7,297,0.0,1.0
2025-09-29,3.69,3.69,3.65,3.6514,1694,3.69,3.69,3.65,3.6514,1694,0.0,1.0
2025-09-30,3.71,3.71,3.65,3.65,17246,3.71,3.71,3.65,3.65,17246,0.0,1.0
2025-10-01,3.683,3.725,3.65,3.7,3901,3.683,3.725,3.65,3.7,3901,0.0,1.0
2025-10-02,3.67,3.7,3.6488,3.69,4268,3.67,3.7,3.6488,3.69,4268,0.0,1.0
2025-10-03,3.63,3.68,3.63,3.64,10420,3.63,3.68,3.63,3.64,10420,0.0,1.0
2025-10-06,3.625,3.6599,3.59,3.61,32578,3.625,3.6599,3.59,3.61,32578,0.0,1.0
2025-10-07,3.6,3.6,3.6,3.6,508,3.6,3.6,3.6,3.6,508,0.0,1.0
2025-10-08,3.5677,3.6044,3.5677,3.6044,2046,3.5677,3.6044,3.5677,3.6044,2046,0.0,1.0
2025-10-09,3.62,3.68,3.55,3.55,8330,3.62,3.68,3.55,3.55,8330,0.0,1.0
2025-10-10,3.63,3.63,3.63,3.63,846,3.63,3.63,3.63,3.63,846,0.0,1.0
2025-10-13,3.57,3.57,3.57,3.57,188,3.57,3.57,3.57,3.57,188,0.0,1.0
2025-10-14,3.44,3.55,3.4,3.55,15068,3.44,3.55,3.4,3.55,15068,0.0,1.0
2025-10-15,3.65,3.7,3.6109,3.6109,3941,3.65,3.7,3.6109,3.6109,3941,0.0,1.0
2025-10-16,3.58,3.58,3.58,3.58,396,3.58,3.58,3.58,3.58,396,0.0,1.0
2025-10-17,3.5,3.6,3.5,3.6,794,3.5,3.6,3.5,3.6,794,0.0,1.0
2025-10-20,3.5,3.5268,3.4218,3.4218,3763,3.5,3.5268,3.4218,3.4218,3763,0.0,1.0
2025-10-21,3.58,3.65,3.5007,3.5007,3127033,3.58,3.65,3.5007,3.5007,3127033,0.0,1.0
2025-10-22,3.91,4.32,3.63,4.06,2300847,3.91,4.32,3.63,4.06,2300847,0.0,1.0
2025-10-23,3.46,3.68,3.23,3.54,120595,3.46,3.68,3.23,3.54,120595,0.0,1.0
2025-10-24,3.46,3.56,3.33,3.56,76684,3.46,3.56,3.33,3.56,76684,0.0,1.0
2025-10-27,3.35,3.42,3.33,3.4,27676,3.35,3.42,3.33,3.4,27676,0.0,1.0
2025-10-28,3.53,3.65,3.26,3.3,66413,3.53,3.65,3.26,3.3,66413,0.0,1.0
2025-10-29,3.34,3.4696,3.31,3.43,10077,3.34,3.4696,3.31,3.43,10077,0.0,1.0
2025-10-30,3.06,3.08,2.91,2.99,54212,3.06,3.08,2.91,2.99,54212,0.0,1.0
2025-10-31,3.11,3.145,3.02,3.05,14808,3.11,3.145,3.02,3.05,14808,0.0,1.0
2025-11-03,3.01,3.12,2.9201,3.12,14281,3.01,3.12,2.9201,3.12,14281,0.0,1.0
2025-11-04,2.92,3.11,2.9,3.01,19796,2.92,3.11,2.9,3.01,19796,0.0,1.0
2025-11-05,2.77,3.01,2.3301,2.92,83892,2.77,3.01,2.3301,2.92,83892,0.0,1.0
2025-11-06,2.73,2.83,2.69,2.69,14119,2.73,2.83,2.69,2.69,14119,0.0,1.0
2025-11-07,2.77,2.78,2.71,2.7122,6549,2.77,2.78,2.71,2.7122,6549,0.0,1.0
2025-11-10,2.86,2.86,2.74,2.74,7116,2.86,2.86,2.74,2.74,7116,0.0,1.0
2025-11-11,2.84,2.84,2.81,2.82,10356,2.84,2.84,2.81,2.82,10356,0.0,1.0
2025-11-12,2.92,2.96,2.82,2.82,10212,2.92,2.96,2.82,2.82,10212,0.0,1.0
2025-11-13,2.85,2.9125,2.84,2.86,4999,2.85,2.9125,2.84,2.86,4999,0.0,1.0
2025-11-14,2.98,2.99,2.85,2.899,24851,2.98,2.99,2.85,2.899,24851,0.0,1.0
2025-11-17,2.77,2.94,2.73,2.94,11726,2.77,2.94,2.73,2.94,11726,0.0,1.0
2025-11-18,2.78,2.8,2.765,2.77,5497,2.78,2.8,2.765,2.77,5497,0.0,1.0
2025-11-19,2.81,2.869,2.76,2.76,10066,2.81,2.869,2.76,2.76,10066,0.0,1.0
2025-11-20,2.79,2.8,2.73,2.76,9713,2.79,2.8,2.73,2.76,9713,0.0,1.0
2025-11-21,2.88,2.93,2.779,2.779,4802,2.88,2.93,2.779,2.779,4802,0.0,1.0
2025-11-24,3.15,3.15,2.87,2.9,17048,3.15,3.15,2.87,2.9,17048,0.0,1.0
2025-11-25,3.25,3.25,2.965,3.17,22601,3.25,3.25,2.965,3.17,22601,0.0,1.0
2025-11-26,3.33,3.46,3.03,3.03,11556,3.33,3.46,3.03,3.03,11556,0.0,1.0